1580803200000|2020-02-04 08:00:00|2185.31|2185.31|2183.29|2183.29|2187.41|2187.41|2167.76|2167.76|0
1580806800000|2020-02-04 09:00:00|2182.67|2182.67|2171.41|2171.41|2184.03|2184.03|2167.49|2167.49|0
1580810400000|2020-02-04 10:00:00|2171.12|2171.12|2169.62|2169.62|2174.36|2174.36|2165.18|2165.18|0
1580814000000|2020-02-04 11:00:00|2169.52|2169.52|2170.03|2170.03|2172.29|2172.29|2164.69|2164.69|0
1580817600000|2020-02-04 12:00:00|2170.64|2170.64|2171.64|2171.64|2173.01|2173.01|2165.16|2165.16|0
1580821200000|2020-02-04 13:00:00|2171.3|2171.3|2170.68|2170.68|2171.86|2171.86|2165.98|2165.98|0
1580824800000|2020-02-04 14:00:00|2170.37|2170.37|2165.69|2165.69|2175.93|2175.93|2165.16|2165.16|0
1580828400000|2020-02-04 15:00:00|2165.91|2165.91|2161.46|2161.46|2166.15|2166.15|2158.18|2158.18|0
1580832000000|2020-02-04 16:00:00|2161.87|2161.87|2163.45|2163.45|2165.07|2165.07|2160.01|2160.01|0
1580889600000|2020-02-05 08:00:00|2160.94|2160.94|2180.72|2180.72|2183.48|2183.48|2158.45|2158.45|0
1580893200000|2020-02-05 09:00:00|2180.52|2180.52|2186.05|2186.05|2188.41|2188.41|2178.04|2178.04|0
1580896800000|2020-02-05 10:00:00|2186.02|2186.02|2184.94|2184.94|2187.38|2187.38|2180.63|2180.63|0
1580900400000|2020-02-05 11:00:00|2184.84|2184.84|2187.14|2187.14|2192.18|2192.18|2181.42|2181.42|0
1580904000000|2020-02-05 12:00:00|2186.51|2186.51|2188.21|2188.21|2191.56|2191.56|2185.74|2185.74|0
1580907600000|2020-02-05 13:00:00|2188.29|2188.29|2192.3|2192.3|2196.87|2196.87|2187.75|2187.75|0
1580911200000|2020-02-05 14:00:00|2190.02|2190.02|2189.11|2189.11|2193.63|2193.63|2185.07|2185.07|0
1580914800000|2020-02-05 15:00:00|2189.2|2189.2|2191.04|2191.04|2192.73|2192.73|2181.13|2181.13|0
1580918400000|2020-02-05 16:00:00|2190.84|2190.84|2194.69|2194.69|2197.46|2197.46|2189.5|2189.5|0
1580976000000|2020-02-06 08:00:00|2173.4|2173.4|2165.17|2165.17|2175.61|2175.61|2160.64|2160.64|0
1580979600000|2020-02-06 09:00:00|2165.08|2165.08|2174.29|2174.29|2175.01|2175.01|2159.92|2159.92|0
1580983200000|2020-02-06 10:00:00|2174.39|2174.39|2174.69|2174.69|2178.38|2178.38|2171.96|2171.96|0
1580986800000|2020-02-06 11:00:00|2174.39|2174.39|2191.28|2191.28|2191.28|2191.28|2173.96|2173.96|0
1580990400000|2020-02-06 12:00:00|2191.8|2191.8|2189.48|2189.48|2200.91|2200.91|2189.48|2189.48|0
1580994000000|2020-02-06 13:00:00|2189.42|2189.42|2184.04|2184.04|2193.6|2193.6|2182.69|2182.69|0
1580997600000|2020-02-06 14:00:00|2184.34|2184.34|2181.35|2181.35|2184.36|2184.36|2174.11|2174.11|0
1581001200000|2020-02-06 15:00:00|2181.53|2181.53|2196.07|2196.07|2196.62|2196.62|2180.2|2180.2|0
1581004800000|2020-02-06 16:00:00|2196.01|2196.01|2200.99|2200.99|2201.87|2201.87|2195.64|2195.64|0
1581062400000|2020-02-07 08:00:00|2192.37|2192.37|2200.56|2200.56|2201.18|2201.18|2187.64|2187.64|0
1581066000000|2020-02-07 09:00:00|2200.31|2200.31|2190.86|2190.86|2201.95|2201.95|2185.27|2185.27|0
1581069600000|2020-02-07 10:00:00|2190.76|2190.76|2182.1|2182.1|2194.07|2194.07|2181.88|2181.88|0
1581073200000|2020-02-07 11:00:00|2182.3|2182.3|2188.44|2188.44|2188.46|2188.46|2180.3|2180.3|0
1581076800000|2020-02-07 12:00:00|2188.51|2188.51|2184.46|2184.46|2189.99|2189.99|2182.93|2182.93|0
1581080400000|2020-02-07 13:00:00|2184.43|2184.43|2185.86|2185.86|2187.23|2187.23|2182.39|2182.39|0
1581084000000|2020-02-07 14:00:00|2186.07|2186.07|2191.9|2191.9|2192.17|2192.17|2185.29|2185.29|0
1581087600000|2020-02-07 15:00:00|2191.81|2191.81|2195.01|2195.01|2195.25|2195.25|2189.25|2189.25|0
1581091200000|2020-02-07 16:00:00|2194.81|2194.81|2199.55|2199.55|2199.55|2199.55|2192.58|2192.58|0
1581321600000|2020-02-10 08:00:00|2190.2|2190.2|2191.57|2191.57|2197.51|2197.51|2190.2|2190.2|0
1581325200000|2020-02-10 09:00:00|2191.76|2191.76|2198.09|2198.09|2199.13|2199.13|2190.79|2190.79|0
1581328800000|2020-02-10 10:00:00|2198.19|2198.19|2205.7|2205.7|2206.55|2206.55|2196.72|2196.72|0
1581332400000|2020-02-10 11:00:00|2205.67|2205.67|2209.76|2209.76|2209.76|2209.76|2203.47|2203.47|0
1581336000000|2020-02-10 12:00:00|2210.36|2210.36|2207.99|2207.99|2211.59|2211.59|2205.72|2205.72|0
1581339600000|2020-02-10 13:00:00|2207.68|2207.68|2203.1|2203.1|2207.8|2207.8|2199.15|2199.15|0
1581343200000|2020-02-10 14:00:00|2203.29|2203.29|2197.05|2197.05|2203.95|2203.95|2195|2195|0
1581346800000|2020-02-10 15:00:00|2196.75|2196.75|2199.17|2199.17|2200.61|2200.61|2193.7|2193.7|0
1581350400000|2020-02-10 16:00:00|2199.2|2199.2|2205.25|2205.25|2205.25|2205.25|2199.2|2199.2|0
1581408000000|2020-02-11 08:00:00|2204.54|2204.54|2213.49|2213.49|2214.5|2214.5|2204.41|2204.41|0
1581411600000|2020-02-11 09:00:00|2213.4|2213.4|2208.5|2208.5|2216.56|2216.56|2204.27|2204.27|0
1581415200000|2020-02-11 10:00:00|2208.7|2208.7|2203.08|2203.08|2209.18|2209.18|2202.97|2202.97|0
1581418800000|2020-02-11 11:00:00|2202.95|2202.95|2204.17|2204.17|2205.12|2205.12|2199.91|2199.91|0
1581422400000|2020-02-11 12:00:00|2204.41|2204.41|2206.36|2206.36|2206.53|2206.53|2200.75|2200.75|0
1581426000000|2020-02-11 13:00:00|2206.09|2206.09|2206.41|2206.41|2208.93|2208.93|2205.07|2205.07|0
1581429600000|2020-02-11 14:00:00|2206.22|2206.22|2206.74|2206.74|2208.15|2208.15|2204.65|2204.65|0
1581433200000|2020-02-11 15:00:00|2207.85|2207.85|2213.22|2213.22|2215.73|2215.73|2207.85|2207.85|0
1581436800000|2020-02-11 16:00:00|2213.52|2213.52|2216.89|2216.89|2216.96|2216.96|2212.68|2212.68|0
1581494400000|2020-02-12 08:00:00|2218.85|2218.85|2220.77|2220.77|2225.78|2225.78|2218.42|2218.42|0
1581498000000|2020-02-12 09:00:00|2220.98|2220.98|2220.73|2220.73|2222.12|2222.12|2216.65|2216.65|0
1581501600000|2020-02-12 10:00:00|2221.03|2221.03|2219.62|2219.62|2221.03|2221.03|2215.95|2215.95|0
1581505200000|2020-02-12 11:00:00|2219.71|2219.71|2224.78|2224.78|2227.73|2227.73|2217.99|2217.99|0
1581508800000|2020-02-12 12:00:00|2224.15|2224.15|2220.18|2220.18|2226.37|2226.37|2218.54|2218.54|0
1581512400000|2020-02-12 13:00:00|2220.08|2220.08|2216.97|2216.97|2220.08|2220.08|2215.74|2215.74|0
1581516000000|2020-02-12 14:00:00|2216.76|2216.76|2216.13|2216.13|2221.16|2221.16|2213.75|2213.75|0
1581519600000|2020-02-12 15:00:00|2215.92|2215.92|2219.16|2219.16|2220.13|2220.13|2215.84|2215.84|0
1581523200000|2020-02-12 16:00:00|2219.37|2219.37|2222.65|2222.65|2222.76|2222.76|2218.06|2218.06|0
1581580800000|2020-02-13 08:00:00|2226.62|2226.62|2231.83|2231.83|2233.12|2233.12|2224|2224|0
1581584400000|2020-02-13 09:00:00|2231.73|2231.73|2220.16|2220.16|2233.66|2233.66|2217.8|2217.8|0
1581588000000|2020-02-13 10:00:00|2219.94|2219.94|2207.01|2207.01|2220.54|2220.54|2206.8|2206.8|0
1581591600000|2020-02-13 11:00:00|2207.11|2207.11|2216.59|2216.59|2217.91|2217.91|2204.48|2204.48|0
1581595200000|2020-02-13 12:00:00|2216.47|2216.47|2213.19|2213.19|2220.1|2220.1|2210.99|2210.99|0
1581598800000|2020-02-13 13:00:00|2212.88|2212.88|2209.8|2209.8|2215.28|2215.28|2208.74|2208.74|0
1581602400000|2020-02-13 14:00:00|2209.5|2209.5|2214.5|2214.5|2218.06|2218.06|2208.7|2208.7|0
1581606000000|2020-02-13 15:00:00|2214.08|2214.08|2218.37|2218.37|2218.61|2218.61|2210.63|2210.63|0
1581609600000|2020-02-13 16:00:00|2218.45|2218.45|2216.14|2216.14|2221.25|2221.25|2215.75|2215.75|0
1581667200000|2020-02-14 08:00:00|2216.67|2216.67|2209.39|2209.39|2220.09|2220.09|2208.97|2208.97|0
1581670800000|2020-02-14 09:00:00|2209.2|2209.2|2210.26|2210.26|2217.92|2217.92|2207.57|2207.57|0
1581674400000|2020-02-14 10:00:00|2210.14|2210.14|2213.25|2213.25|2215.68|2215.68|2209.98|2209.98|0
1581678000000|2020-02-14 11:00:00|2213.34|2213.34|2216.23|2216.23|2216.34|2216.34|2208.68|2208.68|0
1581681600000|2020-02-14 12:00:00|2216.07|2216.07|2217.14|2217.14|2217.3|2217.3|2212.44|2212.44|0
1581685200000|2020-02-14 13:00:00|2216.73|2216.73|2212.63|2212.63|2216.73|2216.73|2211.9|2211.9|0
1581688800000|2020-02-14 14:00:00|2212.83|2212.83|2212.69|2212.69|2214.3|2214.3|2209.02|2209.02|0
1581692400000|2020-02-14 15:00:00|2212.75|2212.75|2218.28|2218.28|2218.94|2218.94|2212|2212|0
1581696000000|2020-02-14 16:00:00|2218.41|2218.41|2218.96|2218.96|2219.84|2219.84|2216.82|2216.82|0
1581926400000|2020-02-17 08:00:00|2218.31|2218.31|2216.67|2216.67|2222.29|2222.29|2213.37|2213.37|0
1581930000000|2020-02-17 09:00:00|2216.88|2216.88|2216.16|2216.16|2219.34|2219.34|2213.15|2213.15|0
1581933600000|2020-02-17 10:00:00|2216.24|2216.24|2213.15|2213.15|2216.51|2216.51|2212.13|2212.13|0
1581937200000|2020-02-17 11:00:00|2213.02|2213.02|2213.01|2213.01|2215.36|2215.36|2210.87|2210.87|0
1581940800000|2020-02-17 12:00:00|2212.63|2212.63|2205.66|2205.66|2212.63|2212.63|2202.87|2202.87|0
1581944400000|2020-02-17 13:00:00|2205.36|2205.36|2205.14|2205.14|2206.84|2206.84|2203.24|2203.24|0
1581948000000|2020-02-17 14:00:00|2205.29|2205.29|2207.89|2207.89|2211.05|2211.05|2204.58|2204.58|0
1581951600000|2020-02-17 15:00:00|2208.2|2208.2|2214.44|2214.44|2216.01|2216.01|2208.18|2208.18|0
1581955200000|2020-02-17 16:00:00|2214.65|2214.65|2214.87|2214.87|2216.1|2216.1|2212.92|2212.92|0
1582012800000|2020-02-18 08:00:00|2205.83|2205.83|2209.07|2209.07|2209.83|2209.83|2196.49|2196.49|0
1582016400000|2020-02-18 09:00:00|2208.87|2208.87|2201.56|2201.56|2208.87|2208.87|2199.25|2199.25|0
1582020000000|2020-02-18 10:00:00|2201.15|2201.15|2207.97|2207.97|2208.83|2208.83|2200.99|2200.99|0
1582023600000|2020-02-18 11:00:00|2208.07|2208.07|2197.61|2197.61|2208.35|2208.35|2197.4|2197.4|0
1582027200000|2020-02-18 12:00:00|2198.51|2198.51|2198.09|2198.09|2201.45|2201.45|2196.38|2196.38|0
1582030800000|2020-02-18 13:00:00|2198.59|2198.59|2195.26|2195.26|2198.59|2198.59|2194.15|2194.15|0
1582034400000|2020-02-18 14:00:00|2195.48|2195.48|2198.72|2198.72|2198.72|2198.72|2193.46|2193.46|0
1582038000000|2020-02-18 15:00:00|2198.65|2198.65|2199.84|2199.84|2200.86|2200.86|2197.03|2197.03|0
1582041600000|2020-02-18 16:00:00|2199.94|2199.94|2196.05|2196.05|2201.14|2201.14|2195.69|2195.69|0
1582099200000|2020-02-19 08:00:00|2203.36|2203.36|2209.04|2209.04|2210.04|2210.04|2203.36|2203.36|0
1582102800000|2020-02-19 09:00:00|2209.26|2209.26|2208.79|2208.79|2217.88|2217.88|2208.69|2208.69|0
1582106400000|2020-02-19 10:00:00|2208.97|2208.97|2213.01|2213.01|2213.21|2213.21|2206.96|2206.96|0
1582110000000|2020-02-19 11:00:00|2212.69|2212.69|2212.72|2212.72|2215.15|2215.15|2211.09|2211.09|0
1582113600000|2020-02-19 12:00:00|2213.19|2213.19|2218|2218|2218|2218|2211.74|2211.74|0
1582117200000|2020-02-19 13:00:00|2217.79|2217.79|2220.5|2220.5|2221.2|2221.2|2217.25|2217.25|0
1582120800000|2020-02-19 14:00:00|2220.2|2220.2|2225.64|2225.64|2226.05|2226.05|2219.37|2219.37|0
1582124400000|2020-02-19 15:00:00|2225.6|2225.6|2225.43|2225.43|2227.75|2227.75|2223.19|2223.19|0
1582128000000|2020-02-19 16:00:00|2225.63|2225.63|2225.83|2225.83|2227.82|2227.82|2224.89|2224.89|0
1582185600000|2020-02-20 08:00:00|2228|2228|2218.83|2218.83|2228.39|2228.39|2217|2217|0
1582189200000|2020-02-20 09:00:00|2218.53|2218.53|2209.41|2209.41|2220.32|2220.32|2208.7|2208.7|0
1582192800000|2020-02-20 10:00:00|2209.71|2209.71|2204.95|2204.95|2210.75|2210.75|2204.14|2204.14|0
1582196400000|2020-02-20 11:00:00|2204.89|2204.89|2200.81|2200.81|2205.01|2205.01|2200.6|2200.6|0
1582200000000|2020-02-20 12:00:00|2200.5|2200.5|2204.78|2204.78|2206.33|2206.33|2199.99|2199.99|0
1582203600000|2020-02-20 13:00:00|2204.72|2204.72|2209.66|2209.66|2210.51|2210.51|2203.57|2203.57|0
1582207200000|2020-02-20 14:00:00|2209.63|2209.63|2204.11|2204.11|2209.72|2209.72|2202.15|2202.15|0
1582210800000|2020-02-20 15:00:00|2204.01|2204.01|2196.12|2196.12|2207.39|2207.39|2195.52|2195.52|0
1582214400000|2020-02-20 16:00:00|2196.09|2196.09|2192.53|2192.53|2196.58|2196.58|2191.94|2191.94|0
1582272000000|2020-02-21 08:00:00|2183.45|2183.45|2178.1|2178.1|2185.13|2185.13|2176.54|2176.54|0
1582275600000|2020-02-21 09:00:00|2178.29|2178.29|2179.22|2179.22|2179.6|2179.6|2172.23|2172.23|0
1582279200000|2020-02-21 10:00:00|2179.34|2179.34|2189.28|2189.28|2190.7|2190.7|2179.08|2179.08|0
1582282800000|2020-02-21 11:00:00|2189.78|2189.78|2189.12|2189.12|2193.19|2193.19|2188.43|2188.43|0
1582286400000|2020-02-21 12:00:00|2188.12|2188.12|2187.19|2187.19|2190.63|2190.63|2185.87|2185.87|0
1582290000000|2020-02-21 13:00:00|2187.09|2187.09|2183.6|2183.6|2189.16|2189.16|2183.19|2183.19|0
1582293600000|2020-02-21 14:00:00|2183.79|2183.79|2170.53|2170.53|2184.18|2184.18|2168.14|2168.14|0
1582297200000|2020-02-21 15:00:00|2170.34|2170.34|2161.01|2161.01|2171.66|2171.66|2156.4|2156.4|0
1582300800000|2020-02-21 16:00:00|2160.92|2160.92|2167.5|2167.5|2167.67|2167.67|2160.8|2160.8|0
1582531200000|2020-02-24 08:00:00|2126.57|2126.57|2117.24|2117.24|2129.59|2129.59|2113.91|2113.91|0
1582534800000|2020-02-24 09:00:00|2117.65|2117.65|2108.35|2108.35|2118.95|2118.95|2102.1|2102.1|0
1582538400000|2020-02-24 10:00:00|2108.11|2108.11|2093.98|2093.98|2108.86|2108.86|2091.72|2091.72|0
1582542000000|2020-02-24 11:00:00|2093.85|2093.85|2092.34|2092.34|2094.38|2094.38|2084.5|2084.5|0
1582545600000|2020-02-24 12:00:00|2091.89|2091.89|2087.21|2087.21|2100.68|2100.68|2086.65|2086.65|0
1582549200000|2020-02-24 13:00:00|2087.3|2087.3|2080.93|2080.93|2089.35|2089.35|2079.88|2079.88|0
1582552800000|2020-02-24 14:00:00|2080.84|2080.84|2096.82|2096.82|2100.88|2100.88|2078.48|2078.48|0
1582556400000|2020-02-24 15:00:00|2097.05|2097.05|2098.11|2098.11|2103.02|2103.02|2092.41|2092.41|0
1582560000000|2020-02-24 16:00:00|2097.99|2097.99|2103.75|2103.75|2106.81|2106.81|2096.78|2096.78|0
1582617600000|2020-02-25 08:00:00|2124.05|2124.05|2108.63|2108.63|2124.42|2124.42|2105.25|2105.25|0
1582621200000|2020-02-25 09:00:00|2108.73|2108.73|2093.09|2093.09|2111.66|2111.66|2092.29|2092.29|0
1582624800000|2020-02-25 10:00:00|2092.88|2092.88|2086.47|2086.47|2093.54|2093.54|2081.93|2081.93|0
1582628400000|2020-02-25 11:00:00|2086.29|2086.29|2088.16|2088.16|2092.66|2092.66|2082.08|2082.08|0
1582632000000|2020-02-25 12:00:00|2088.77|2088.77|2094.72|2094.72|2096.96|2096.96|2083.87|2083.87|0
1582635600000|2020-02-25 13:00:00|2094.66|2094.66|2085.91|2085.91|2098.13|2098.13|2083.7|2083.7|0
1582639200000|2020-02-25 14:00:00|2085.79|2085.79|2082.88|2082.88|2086.26|2086.26|2074.11|2074.11|0
1582642800000|2020-02-25 15:00:00|2082.72|2082.72|2065.03|2065.03|2088.22|2088.22|2062.83|2062.83|0
1582646400000|2020-02-25 16:00:00|2065.09|2065.09|2066.02|2066.02|2067.64|2067.64|2061.07|2061.07|0
1582704000000|2020-02-26 08:00:00|2062.61|2062.61|2045.2|2045.2|2071.17|2071.17|2042.71|2042.71|0
1582707600000|2020-02-26 09:00:00|2045|2045|2041.27|2041.27|2045.64|2045.64|2026.01|2026.01|0
1582711200000|2020-02-26 10:00:00|2041.03|2041.03|2038.71|2038.71|2054.64|2054.64|2038.45|2038.45|0
1582714800000|2020-02-26 11:00:00|2039.25|2039.25|2048.78|2048.78|2057|2057|2038.99|2038.99|0
1582718400000|2020-02-26 12:00:00|2046.76|2046.76|2051.89|2051.89|2055.49|2055.49|2040.59|2040.59|0
1582722000000|2020-02-26 13:00:00|2051.68|2051.68|2050.77|2050.77|2057.98|2057.98|2045.98|2045.98|0
1582725600000|2020-02-26 14:00:00|2050.67|2050.67|2059.56|2059.56|2064.87|2064.87|2045.86|2045.86|0
1582729200000|2020-02-26 15:00:00|2059.02|2059.02|2067.8|2067.8|2070.46|2070.46|2056.74|2056.74|0
1582732800000|2020-02-26 16:00:00|2067.7|2067.7|2069.81|2069.81|2069.81|2069.81|2064.03|2064.03|0
1582790400000|2020-02-27 08:00:00|2027.71|2027.71|2016.99|2016.99|2033.69|2033.69|2007.59|2007.59|0
1582794000000|2020-02-27 09:00:00|2016.79|2016.79|2023|2023|2028.78|2028.78|2016.55|2016.55|0
1582797600000|2020-02-27 10:00:00|2023.23|2023.23|2012.77|2012.77|2027.14|2027.14|2012.51|2012.51|0
1582801200000|2020-02-27 11:00:00|2012.91|2012.91|2017.6|2017.6|2020.71|2020.71|2011.16|2011.16|0
1582804800000|2020-02-27 12:00:00|2016.7|2016.7|2008.73|2008.73|2020.75|2020.75|2006.64|2006.64|0
1582808400000|2020-02-27 13:00:00|2008.41|2008.41|2001.1|2001.1|2008.81|2008.81|1994.77|1994.77|0
1582812000000|2020-02-27 14:00:00|2000.97|2000.97|1990.76|1990.76|2000.97|2000.97|1983.91|1983.91|0
1582815600000|2020-02-27 15:00:00|1990.53|1990.53|1995.71|1995.71|1995.71|1995.71|1964.26|1964.26|0
1582819200000|2020-02-27 16:00:00|1995.58|1995.58|1992.84|1992.84|2005.6|2005.6|1992.47|1992.47|0
1582876800000|2020-02-28 08:00:00|1934.62|1934.62|1911.32|1911.32|1942.61|1942.61|1907.99|1907.99|0
1582880400000|2020-02-28 09:00:00|1911.53|1911.53|1914.57|1914.57|1916.59|1916.59|1891.89|1891.89|0
1582884000000|2020-02-28 10:00:00|1914.47|1914.47|1932.63|1932.63|1933.08|1933.08|1909.08|1909.08|0
1582887600000|2020-02-28 11:00:00|1932.88|1932.88|1940.03|1940.03|1947.29|1947.29|1932.05|1932.05|0
1582891200000|2020-02-28 12:00:00|1939.36|1939.36|1945.95|1945.95|1953.25|1953.25|1935.58|1935.58|0
1582894800000|2020-02-28 13:00:00|1945.72|1945.72|1934.57|1934.57|1957.13|1957.13|1933.64|1933.64|0
1582898400000|2020-02-28 14:00:00|1934.64|1934.64|1921.1|1921.1|1947.12|1947.12|1920.1|1920.1|0
1582902000000|2020-02-28 15:00:00|1920.83|1920.83|1934.58|1934.58|1936.4|1936.4|1911.59|1911.59|0
1582905600000|2020-02-28 16:00:00|1934.7|1934.7|1944.13|1944.13|1944.45|1944.45|1923.86|1923.86|0
1583136000000|2020-03-02 08:00:00|1997.73|1997.73|1990.09|1990.09|2003.97|2003.97|1974.01|1974.01|0
1583139600000|2020-03-02 09:00:00|1989.95|1989.95|1963.75|1963.75|1995.48|1995.48|1957.96|1957.96|0
1583143200000|2020-03-02 10:00:00|1963.85|1963.85|1941.73|1941.73|1963.85|1963.85|1941.21|1941.21|0
1583146800000|2020-03-02 11:00:00|1941.96|1941.96|1913.14|1913.14|1943.24|1943.24|1910.45|1910.45|0
1583150400000|2020-03-02 12:00:00|1912.06|1912.06|1942|1942|1943.15|1943.15|1911.42|1911.42|0
1583154000000|2020-03-02 13:00:00|1942.24|1942.24|1943.72|1943.72|1944.42|1944.42|1929.64|1929.64|0
1583157600000|2020-03-02 14:00:00|1943.96|1943.96|1941.36|1941.36|1951.17|1951.17|1937.32|1937.32|0
1583161200000|2020-03-02 15:00:00|1941.74|1941.74|1947.85|1947.85|1954.13|1954.13|1933.45|1933.45|0
1583164800000|2020-03-02 16:00:00|1948.08|1948.08|1949.16|1949.16|1953.16|1953.16|1937.93|1937.93|0
1583222400000|2020-03-03 08:00:00|1998.02|1998.02|2007.31|2007.31|2019.56|2019.56|1996.43|1996.43|0
1583226000000|2020-03-03 09:00:00|2007.2|2007.2|2015.48|2015.48|2016.64|2016.64|2001.26|2001.26|0
1583229600000|2020-03-03 10:00:00|2015.7|2015.7|2022.33|2022.33|2022.33|2022.33|2008.39|2008.39|0
1583233200000|2020-03-03 11:00:00|2022.26|2022.26|2005.41|2005.41|2022.26|2022.26|2003.12|2003.12|0
1583236800000|2020-03-03 12:00:00|2005.76|2005.76|2003.54|2003.54|2017.97|2017.97|1995.62|1995.62|0
1583240400000|2020-03-03 13:00:00|2003.01|2003.01|2007.67|2007.67|2008.8|2008.8|1997.31|1997.31|0
1583244000000|2020-03-03 14:00:00|2007.35|2007.35|2000.4|2000.4|2017.35|2017.35|1996.03|1996.03|0
1583247600000|2020-03-03 15:00:00|1999.71|1999.71|2013.3|2013.3|2027.01|2027.01|1999.25|1999.25|0
1583251200000|2020-03-03 16:00:00|2013.16|2013.16|1986.74|1986.74|2015.68|2015.68|1986.65|1986.65|0
1583308800000|2020-03-04 08:00:00|1980.46|1980.46|1987.89|1987.89|1996.11|1996.11|1979.94|1979.94|0
1583312400000|2020-03-04 09:00:00|1988.45|1988.45|1999.3|1999.3|2000.62|2000.62|1985.67|1985.67|0
1583316000000|2020-03-04 10:00:00|1999.07|1999.07|1995.89|1995.89|1999.57|1999.57|1993.62|1993.62|0
1583319600000|2020-03-04 11:00:00|1995.78|1995.78|2005.45|2005.45|2005.45|2005.45|1990.06|1990.06|0
1583323200000|2020-03-04 12:00:00|2004.78|2004.78|2002.32|2002.32|2008.39|2008.39|2000.93|2000.93|0
1583326800000|2020-03-04 13:00:00|2001.92|2001.92|1984.15|1984.15|2003.88|2003.88|1984.15|1984.15|0
1583330400000|2020-03-04 14:00:00|1984.01|1984.01|1966.12|1966.12|1984.88|1984.88|1964.43|1964.43|0
1583334000000|2020-03-04 15:00:00|1967.72|1967.72|1973.92|1973.92|1983.84|1983.84|1964.17|1964.17|0
1583337600000|2020-03-04 16:00:00|1973.99|1973.99|1977.67|1977.67|1978.07|1978.07|1971.43|1971.43|0
1583395200000|2020-03-05 08:00:00|1988.89|1988.89|1964.89|1964.89|1990.99|1990.99|1964.63|1964.63|0
1583398800000|2020-03-05 09:00:00|1964.76|1964.76|1952.04|1952.04|1970.25|1970.25|1952.04|1952.04|0
1583402400000|2020-03-05 10:00:00|1951.89|1951.89|1935.93|1935.93|1953.63|1953.63|1935.03|1935.03|0
1583406000000|2020-03-05 11:00:00|1936.2|1936.2|1934.83|1934.83|1941.02|1941.02|1931.27|1931.27|0
1583409600000|2020-03-05 12:00:00|1935.06|1935.06|1933.89|1933.89|1936.36|1936.36|1927.8|1927.8|0
1583413200000|2020-03-05 13:00:00|1933.76|1933.76|1932.12|1932.12|1934.27|1934.27|1926.39|1926.39|0
1583416800000|2020-03-05 14:00:00|1932.38|1932.38|1933.6|1933.6|1936.69|1936.69|1925.17|1925.17|0
1583420400000|2020-03-05 15:00:00|1933.49|1933.49|1944.01|1944.01|1946.12|1946.12|1932.12|1932.12|0
1583424000000|2020-03-05 16:00:00|1944.08|1944.08|1949.55|1949.55|1951.6|1951.6|1943.97|1943.97|0
1583481600000|2020-03-06 08:00:00|1919.67|1919.67|1901.46|1901.46|1923.36|1923.36|1893.18|1893.18|0
1583485200000|2020-03-06 09:00:00|1901.7|1901.7|1883.09|1883.09|1909.68|1909.68|1883.09|1883.09|0
1583488800000|2020-03-06 10:00:00|1882.86|1882.86|1872.44|1872.44|1885.88|1885.88|1866.36|1866.36|0
1583492400000|2020-03-06 11:00:00|1872.21|1872.21|1873.81|1873.81|1881.84|1881.84|1870.52|1870.52|0
1583496000000|2020-03-06 12:00:00|1873.48|1873.48|1875.61|1875.61|1879.09|1879.09|1870.53|1870.53|0
1583499600000|2020-03-06 13:00:00|1875.84|1875.84|1881.7|1881.7|1885.11|1885.11|1868.74|1868.74|0
1583503200000|2020-03-06 14:00:00|1881.47|1881.47|1890.08|1890.08|1892.1|1892.1|1874.94|1874.94|0
1583506800000|2020-03-06 15:00:00|1890.35|1890.35|1912.37|1912.37|1914.69|1914.69|1888.17|1888.17|0
1583510400000|2020-03-06 16:00:00|1911.91|1911.91|1908.29|1908.29|1913.92|1913.92|1903.37|1903.37|0
1583740800000|2020-03-09 08:00:00|1774.34|1774.34|1762.43|1762.43|1775.05|1775.05|1742.39|1742.39|0
1583744400000|2020-03-09 09:00:00|1762.76|1762.76|1766.99|1766.99|1797.74|1797.74|1761.1|1761.1|0
1583748000000|2020-03-09 10:00:00|1766.86|1766.86|1768.33|1768.33|1775.78|1775.78|1756.74|1756.74|0
1583751600000|2020-03-09 11:00:00|1769.06|1769.06|1758.34|1758.34|1771.86|1771.86|1755.65|1755.65|0
1583755200000|2020-03-09 12:00:00|1757.64|1757.64|1740.9|1740.9|1763.42|1763.42|1740.39|1740.39|0
1583758800000|2020-03-09 13:00:00|1741.03|1741.03|1735.83|1735.83|1742.2|1742.2|1715.05|1715.05|0
1583762400000|2020-03-09 14:00:00|1736.3|1736.3|1727.96|1727.96|1751.88|1751.88|1725.04|1725.04|0
1583766000000|2020-03-09 15:00:00|1727.79|1727.79|1745.3|1745.3|1749.33|1749.33|1724.36|1724.36|0
1583769600000|2020-03-09 16:00:00|1745.2|1745.2|1742.37|1742.37|1753.47|1753.47|1740.81|1740.81|0
1583827200000|2020-03-10 08:00:00|1750.11|1750.11|1800.65|1800.65|1800.88|1800.88|1746.85|1746.85|0
1583830800000|2020-03-10 09:00:00|1800.11|1800.11|1811.69|1811.69|1814.14|1814.14|1791.9|1791.9|0
1583834400000|2020-03-10 10:00:00|1812.09|1812.09|1810.86|1810.86|1815.29|1815.29|1805.94|1805.94|0
1583838000000|2020-03-10 11:00:00|1811|1811|1800.19|1800.19|1811.27|1811.27|1799.99|1799.99|0
1583841600000|2020-03-10 12:00:00|1800.01|1800.01|1801.59|1801.59|1807.53|1807.53|1792.12|1792.12|0
1583845200000|2020-03-10 13:00:00|1801.48|1801.48|1783.71|1783.71|1804.97|1804.97|1782.91|1782.91|0
1583848800000|2020-03-10 14:00:00|1783.94|1783.94|1769.91|1769.91|1797.69|1797.69|1766.23|1766.23|0
1583852400000|2020-03-10 15:00:00|1769.73|1769.73|1767.52|1767.52|1776.06|1776.06|1752.75|1752.75|0
1583856000000|2020-03-10 16:00:00|1767.75|1767.75|1756.4|1756.4|1777.63|1777.63|1756.22|1756.22|0
1583913600000|2020-03-11 08:00:00|1768.19|1768.19|1754.15|1754.15|1768.19|1768.19|1733.14|1733.14|0
1583917200000|2020-03-11 09:00:00|1754.22|1754.22|1742.95|1742.95|1760.85|1760.85|1737.18|1737.18|0
1583920800000|2020-03-11 10:00:00|1742.77|1742.77|1736.11|1736.11|1743.17|1743.17|1730.86|1730.86|0
1583924400000|2020-03-11 11:00:00|1736.21|1736.21|1728.24|1728.24|1737.16|1737.16|1722.98|1722.98|0
1583928000000|2020-03-11 12:00:00|1726.39|1726.39|1720.41|1720.41|1735.36|1735.36|1719.4|1719.4|0
1583931600000|2020-03-11 13:00:00|1720.34|1720.34|1723.17|1723.17|1734.2|1734.2|1716.53|1716.53|0
1583935200000|2020-03-11 14:00:00|1723.4|1723.4|1707.68|1707.68|1727.7|1727.7|1701.51|1701.51|0
1583938800000|2020-03-11 15:00:00|1707.55|1707.55|1699.11|1699.11|1716.28|1716.28|1695.27|1695.27|0
1583942400000|2020-03-11 16:00:00|1698.97|1698.97|1700.84|1700.84|1709.69|1709.69|1696.14|1696.14|0
1584000000000|2020-03-12 08:00:00|1574.1|1574.1|1584.77|1584.77|1588.2|1588.2|1552.75|1552.75|0
1584003600000|2020-03-12 09:00:00|1584.55|1584.55|1616.63|1616.63|1618.96|1618.96|1583.62|1583.62|0
1584007200000|2020-03-12 10:00:00|1616.43|1616.43|1611.41|1611.41|1616.43|1616.43|1597.52|1597.52|0
1584010800000|2020-03-12 11:00:00|1611.63|1611.63|1601.66|1601.66|1613.82|1613.82|1601.6|1601.6|0
1584014400000|2020-03-12 12:00:00|1601.55|1601.55|1581.79|1581.79|1606.16|1606.16|1577.07|1577.07|0
1584018000000|2020-03-12 13:00:00|1581.68|1581.68|1560.62|1560.62|1582.01|1582.01|1541.3|1541.3|0
1584021600000|2020-03-12 14:00:00|1560.59|1560.59|1548.26|1548.26|1560.59|1560.59|1536.66|1536.66|0
1584025200000|2020-03-12 15:00:00|1547.79|1547.79|1530.39|1530.39|1547.79|1547.79|1509.92|1509.92|0
1584028800000|2020-03-12 16:00:00|1530.42|1530.42|1529.18|1529.18|1534.35|1534.35|1522.54|1522.54|0
1584086400000|2020-03-13 08:00:00|1562.49|1562.49|1540.8|1540.8|1563.12|1563.12|1527.78|1527.78|0
1584090000000|2020-03-13 09:00:00|1540.47|1540.47|1563.54|1563.54|1568.94|1568.94|1534.24|1534.24|0
1584093600000|2020-03-13 10:00:00|1564|1564|1575.03|1575.03|1578.81|1578.81|1563.22|1563.22|0
1584097200000|2020-03-13 11:00:00|1574.92|1574.92|1602.19|1602.19|1603.25|1603.25|1573.68|1573.68|0
1584100800000|2020-03-13 12:00:00|1600.63|1600.63|1616.63|1616.63|1624.56|1624.56|1597.03|1597.03|0
1584104400000|2020-03-13 13:00:00|1616.36|1616.36|1569.97|1569.97|1618.08|1618.08|1569.51|1569.51|0
1584108000000|2020-03-13 14:00:00|1569.51|1569.51|1555.19|1555.19|1585.98|1585.98|1551.6|1551.6|0
1584111600000|2020-03-13 15:00:00|1555.3|1555.3|1548.76|1548.76|1562.38|1562.38|1531.94|1531.94|0
1584115200000|2020-03-13 16:00:00|1549.03|1549.03|1542.42|1542.42|1551.02|1551.02|1538.77|1538.77|0
1584345600000|2020-03-16 08:00:00|1462.1|1462.1|1426.54|1426.54|1466.59|1466.59|1405.71|1405.71|0
1584349200000|2020-03-16 09:00:00|1425.87|1425.87|1433.59|1433.59|1456.03|1456.03|1418.96|1418.96|0
1584352800000|2020-03-16 10:00:00|1433.18|1433.18|1426.77|1426.77|1433.18|1433.18|1413.49|1413.49|0
1584356400000|2020-03-16 11:00:00|1427.47|1427.47|1424.44|1424.44|1432.78|1432.78|1418.45|1418.45|0
1584360000000|2020-03-16 12:00:00|1424.85|1424.85|1436.95|1436.95|1439.97|1439.97|1416.74|1416.74|0
1584363600000|2020-03-16 13:00:00|1437.12|1437.12|1462.05|1462.05|1463.59|1463.59|1431.3|1431.3|0
1584367200000|2020-03-16 14:00:00|1461.72|1461.72|1487.47|1487.47|1495.87|1495.87|1452.85|1452.85|0
1584370800000|2020-03-16 15:00:00|1487.25|1487.25|1533.96|1533.96|1533.96|1533.96|1485.71|1485.71|0
1584374400000|2020-03-16 16:00:00|1533.89|1533.89|1532.34|1532.34|1557.56|1557.56|1530.81|1530.81|0
1584432000000|2020-03-17 08:00:00|1590.3|1590.3|1539.44|1539.44|1590.3|1590.3|1526.83|1526.83|0
1584435600000|2020-03-17 09:00:00|1539.58|1539.58|1511.87|1511.87|1554.26|1554.26|1500.98|1500.98|0
1584439200000|2020-03-17 10:00:00|1512.1|1512.1|1528.12|1528.12|1529.89|1529.89|1508.36|1508.36|0
1584442800000|2020-03-17 11:00:00|1528.39|1528.39|1486.75|1486.75|1528.39|1528.39|1479.6|1479.6|0
1584446400000|2020-03-17 12:00:00|1487.77|1487.77|1500.05|1500.05|1513.11|1513.11|1486.99|1486.99|0
1584450000000|2020-03-17 13:00:00|1500.28|1500.28|1485.44|1485.44|1520.75|1520.75|1478.96|1478.96|0
1584453600000|2020-03-17 14:00:00|1485.56|1485.56|1493.42|1493.42|1495.25|1495.25|1473.85|1473.85|0
1584457200000|2020-03-17 15:00:00|1493.29|1493.29|1483.53|1483.53|1502.67|1502.67|1478.99|1478.99|0
1584460800000|2020-03-17 16:00:00|1484.22|1484.22|1478.98|1478.98|1492.78|1492.78|1476.66|1476.66|0
1584518400000|2020-03-18 08:00:00|1439.02|1439.02|1432.51|1432.51|1452.04|1452.04|1421.04|1421.04|0
1584522000000|2020-03-18 09:00:00|1432.29|1432.29|1421.81|1421.81|1435.1|1435.1|1418.18|1418.18|0
1584525600000|2020-03-18 10:00:00|1422.12|1422.12|1425.54|1425.54|1432.34|1432.34|1421.58|1421.58|0
1584529200000|2020-03-18 11:00:00|1425.68|1425.68|1438.05|1438.05|1438.71|1438.71|1413.95|1413.95|0
1584532800000|2020-03-18 12:00:00|1437.82|1437.82|1437.7|1437.7|1448.64|1448.64|1428.97|1428.97|0
1584536400000|2020-03-18 13:00:00|1437.84|1437.84|1443.72|1443.72|1460.62|1460.62|1437.33|1437.33|0
1584540000000|2020-03-18 14:00:00|1443.78|1443.78|1433.19|1433.19|1444.73|1444.73|1422.15|1422.15|0
1584543600000|2020-03-18 15:00:00|1433.65|1433.65|1402.1|1402.1|1438.64|1438.64|1399.55|1399.55|0
1584547200000|2020-03-18 16:00:00|1402.56|1402.56|1403.13|1403.13|1404.65|1404.65|1383.98|1383.98|0
1584604800000|2020-03-19 08:00:00|1346.52|1346.52|1426.05|1426.05|1427.37|1427.37|1345.4|1345.4|0
1584608400000|2020-03-19 09:00:00|1427.67|1427.67|1387.26|1387.26|1443.8|1443.8|1386.41|1386.41|0
1584612000000|2020-03-19 10:00:00|1387.24|1387.24|1364.87|1364.87|1387.35|1387.35|1354.26|1354.26|0
1584615600000|2020-03-19 11:00:00|1364.85|1364.85|1353.83|1353.83|1374.46|1374.46|1349.15|1349.15|0
1584619200000|2020-03-19 12:00:00|1354.75|1354.75|1364.51|1364.51|1374|1374|1351.42|1351.42|0
1584622800000|2020-03-19 13:00:00|1364.77|1364.77|1370.11|1370.11|1370.11|1370.11|1345.2|1345.2|0
1584626400000|2020-03-19 14:00:00|1369.66|1369.66|1423.01|1423.01|1424.14|1424.14|1353.65|1353.65|0
1584630000000|2020-03-19 15:00:00|1422.56|1422.56|1421.64|1421.64|1432.15|1432.15|1403.99|1403.99|0
1584633600000|2020-03-19 16:00:00|1420.86|1420.86|1445.28|1445.28|1447.04|1447.04|1406.43|1406.43|0
1584691200000|2020-03-20 08:00:00|1517.94|1517.94|1474.32|1474.32|1518.25|1518.25|1470.67|1470.67|0
1584694800000|2020-03-20 09:00:00|1475.04|1475.04|1460.71|1460.71|1483.04|1483.04|1442.05|1442.05|0
1584698400000|2020-03-20 10:00:00|1463.02|1463.02|1488.94|1488.94|1490.92|1490.92|1446.41|1446.41|0
1584702000000|2020-03-20 11:00:00|1489.17|1489.17|1475.25|1475.25|1493.75|1493.75|1466.66|1466.66|0
1584705600000|2020-03-20 12:00:00|1472.48|1472.48|1488.92|1488.92|1495.61|1495.61|1472.23|1472.23|0
1584709200000|2020-03-20 13:00:00|1488.42|1488.42|1472.54|1472.54|1498.79|1498.79|1464.75|1464.75|0
1584712800000|2020-03-20 14:00:00|1472.76|1472.76|1500.14|1500.14|1509.72|1509.72|1466.65|1466.65|0
1584716400000|2020-03-20 15:00:00|1500.01|1500.01|1477.35|1477.35|1503.68|1503.68|1467.58|1467.58|0
1584720000000|2020-03-20 16:00:00|1477.91|1477.91|1485.46|1485.46|1492.06|1492.06|1471.14|1471.14|0
1584950400000|2020-03-23 08:00:00|1401.85|1401.85|1393.15|1393.15|1408.3|1408.3|1379.96|1379.96|0
1584954000000|2020-03-23 09:00:00|1393.49|1393.49|1404.71|1404.71|1421.57|1421.57|1393.49|1393.49|0
1584957600000|2020-03-23 10:00:00|1404.04|1404.04|1396.17|1396.17|1406.64|1406.64|1395.9|1395.9|0
1584961200000|2020-03-23 11:00:00|1395.82|1395.82|1399.78|1399.78|1409.16|1409.16|1393.66|1393.66|0
1584964800000|2020-03-23 12:00:00|1399.38|1399.38|1410.89|1410.89|1437.68|1437.68|1398.18|1398.18|0
1584968400000|2020-03-23 13:00:00|1411.06|1411.06|1375.46|1375.46|1411.48|1411.48|1356.96|1356.96|0
1584972000000|2020-03-23 14:00:00|1374.11|1374.11|1388.34|1388.34|1389.5|1389.5|1364.93|1364.93|0
1584975600000|2020-03-23 15:00:00|1388.57|1388.57|1392.23|1392.23|1399.52|1399.52|1378.15|1378.15|0
1584979200000|2020-03-23 16:00:00|1392.18|1392.18|1391.81|1391.81|1402.59|1402.59|1389.15|1389.15|0
1585036800000|2020-03-24 08:00:00|1456.98|1456.98|1440.45|1440.45|1461.48|1461.48|1429.13|1429.13|0
1585040400000|2020-03-24 09:00:00|1440.82|1440.82|1453.31|1453.31|1453.71|1453.71|1427.48|1427.48|0
1585044000000|2020-03-24 10:00:00|1453.85|1453.85|1439.18|1439.18|1463.94|1463.94|1431.12|1431.12|0
1585047600000|2020-03-24 11:00:00|1439.58|1439.58|1434.66|1434.66|1441.46|1441.46|1428.68|1428.68|0
1585051200000|2020-03-24 12:00:00|1434.84|1434.84|1452.98|1452.98|1453.42|1453.42|1433.41|1433.41|0
1585054800000|2020-03-24 13:00:00|1453.07|1453.07|1463.24|1463.24|1464.68|1464.68|1448.94|1448.94|0
1585058400000|2020-03-24 14:00:00|1462.32|1462.32|1465.7|1465.7|1470.32|1470.32|1455.16|1455.16|0
1585062000000|2020-03-24 15:00:00|1465.99|1465.99|1489.8|1489.8|1490.06|1490.06|1464.98|1464.98|0
1585065600000|2020-03-24 16:00:00|1489.53|1489.53|1487.32|1487.32|1490.12|1490.12|1479.46|1479.46|0
1585123200000|2020-03-25 08:00:00|1588.35|1588.35|1629.46|1629.46|1634.65|1634.65|1586.85|1586.85|0
1585126800000|2020-03-25 09:00:00|1628.31|1628.31|1593.79|1593.79|1630.57|1630.57|1591.8|1591.8|0
1585130400000|2020-03-25 10:00:00|1594.16|1594.16|1552.92|1552.92|1596.01|1596.01|1550.34|1550.34|0
1585134000000|2020-03-25 11:00:00|1553.25|1553.25|1571.15|1571.15|1578.7|1578.7|1551.86|1551.86|0
1585137600000|2020-03-25 12:00:00|1571.6|1571.6|1569.62|1569.62|1578.62|1578.62|1551.12|1551.12|0
1585141200000|2020-03-25 13:00:00|1570.29|1570.29|1569.13|1569.13|1589.96|1589.96|1566.69|1566.69|0
1585144800000|2020-03-25 14:00:00|1568.88|1568.88|1592.57|1592.57|1602.7|1602.7|1567.1|1567.1|0
1585148400000|2020-03-25 15:00:00|1592.17|1592.17|1593.57|1593.57|1595.33|1595.33|1582.93|1582.93|0
1585152000000|2020-03-25 16:00:00|1593.7|1593.7|1599.88|1599.88|1606.24|1606.24|1593.49|1593.49|0
1585209600000|2020-03-26 08:00:00|1579.37|1579.37|1604.08|1604.08|1613.24|1613.24|1572.67|1572.67|0
1585213200000|2020-03-26 09:00:00|1603.81|1603.81|1597.83|1597.83|1606.54|1606.54|1581.01|1581.01|0
1585216800000|2020-03-26 10:00:00|1598.01|1598.01|1607.29|1607.29|1609.06|1609.06|1591.81|1591.81|0
1585220400000|2020-03-26 11:00:00|1606.89|1606.89|1596.25|1596.25|1606.89|1606.89|1582|1582|0
1585224000000|2020-03-26 12:00:00|1596.91|1596.91|1568.94|1568.94|1599.11|1599.11|1565.93|1565.93|0
1585227600000|2020-03-26 13:00:00|1568.02|1568.02|1587.21|1587.21|1588.56|1588.56|1565.82|1565.82|0
1585231200000|2020-03-26 14:00:00|1587.36|1587.36|1588.66|1588.66|1596.41|1596.41|1575.14|1575.14|0
1585234800000|2020-03-26 15:00:00|1588.8|1588.8|1617.76|1617.76|1625.01|1625.01|1582.66|1582.66|0
1585238400000|2020-03-26 16:00:00|1617.66|1617.66|1622.36|1622.36|1627.09|1627.09|1615.5|1615.5|0
1585296000000|2020-03-27 08:00:00|1610.29|1610.29|1594.03|1594.03|1614.38|1614.38|1592.72|1592.72|0
1585299600000|2020-03-27 09:00:00|1594.26|1594.26|1590.37|1590.37|1599.82|1599.82|1587.03|1587.03|0
1585303200000|2020-03-27 10:00:00|1589.68|1589.68|1588.39|1588.39|1602.44|1602.44|1583.19|1583.19|0
1585306800000|2020-03-27 11:00:00|1588.16|1588.16|1578.39|1578.39|1593.28|1593.28|1574.2|1574.2|0
1585310400000|2020-03-27 12:00:00|1577.45|1577.45|1577.38|1577.38|1586.59|1586.59|1575.1|1575.1|0
1585314000000|2020-03-27 13:00:00|1577.61|1577.61|1584.96|1584.96|1590.46|1590.46|1575.52|1575.52|0
1585317600000|2020-03-27 14:00:00|1584.83|1584.83|1561.3|1561.3|1584.83|1584.83|1558.07|1558.07|0
1585321200000|2020-03-27 15:00:00|1561.07|1561.07|1588.57|1588.57|1595.57|1595.57|1561.07|1561.07|0
1585324800000|2020-03-27 16:00:00|1588.5|1588.5|1588.8|1588.8|1592.79|1592.79|1582.86|1582.86|0
1585551600000|2020-03-30 07:00:00|1586.09|1586.09|1554.42|1554.42|1586.28|1586.28|1552.33|1552.33|0
1585555200000|2020-03-30 08:00:00|1553.6|1553.6|1562.78|1562.78|1566.26|1566.26|1551.75|1551.75|0
1585558800000|2020-03-30 09:00:00|1562.09|1562.09|1570.7|1570.7|1579.7|1579.7|1555.77|1555.77|0
1585562400000|2020-03-30 10:00:00|1570.47|1570.47|1569.81|1569.81|1579.5|1579.5|1565.2|1565.2|0
1585566000000|2020-03-30 11:00:00|1569.23|1569.23|1578.08|1578.08|1579.73|1579.73|1566.84|1566.84|0
1585569600000|2020-03-30 12:00:00|1577.97|1577.97|1592.94|1592.94|1603.69|1603.69|1575.11|1575.11|0
1585573200000|2020-03-30 13:00:00|1593.28|1593.28|1591.56|1591.56|1598.22|1598.22|1582.39|1582.39|0
1585576800000|2020-03-30 14:00:00|1592|1592|1601.71|1601.71|1604.27|1604.27|1590.33|1590.33|0
1585580400000|2020-03-30 15:00:00|1601.59|1601.59|1605.48|1605.48|1610.65|1610.65|1599.17|1599.17|0
1585638000000|2020-03-31 07:00:00|1635.74|1635.74|1639.8|1639.8|1644.69|1644.69|1628.69|1628.69|0
1585641600000|2020-03-31 08:00:00|1639.94|1639.94|1648.8|1648.8|1649.55|1649.55|1635.41|1635.41|0
1585645200000|2020-03-31 09:00:00|1648.72|1648.72|1650.26|1650.26|1653.39|1653.39|1642.2|1642.2|0
1585648800000|2020-03-31 10:00:00|1650.4|1650.4|1639.05|1639.05|1650.4|1650.4|1633.16|1633.16|0
1585652400000|2020-03-31 11:00:00|1638.51|1638.51|1643.42|1643.42|1645.28|1645.28|1635.68|1635.68|0
1585656000000|2020-03-31 12:00:00|1642.39|1642.39|1646.23|1646.23|1646.78|1646.78|1634.58|1634.58|0
1585659600000|2020-03-31 13:00:00|1646|1646|1636.14|1636.14|1650.13|1650.13|1633.17|1633.17|0
1585663200000|2020-03-31 14:00:00|1636.83|1636.83|1629.48|1629.48|1644.17|1644.17|1628.91|1628.91|0
1585666800000|2020-03-31 15:00:00|1629.08|1629.08|1630.47|1630.47|1632.48|1632.48|1616.75|1616.75|0
1585724400000|2020-04-01 07:00:00|1603.64|1603.64|1602.42|1602.42|1614.77|1614.77|1593.09|1593.09|0
1585728000000|2020-04-01 08:00:00|1601.5|1601.5|1605.79|1605.79|1611.16|1611.16|1597.86|1597.86|0
1585731600000|2020-04-01 09:00:00|1605.72|1605.72|1600.36|1600.36|1612.95|1612.95|1598.29|1598.29|0
1585735200000|2020-04-01 10:00:00|1601.51|1601.51|1597.31|1597.31|1603.95|1603.95|1590.03|1590.03|0
1585738800000|2020-04-01 11:00:00|1597.92|1597.92|1586.84|1586.84|1599|1599|1586.48|1586.48|0
1585742400000|2020-04-01 12:00:00|1587.53|1587.53|1587.4|1587.4|1591.58|1591.58|1582.1|1582.1|0
1585746000000|2020-04-01 13:00:00|1587.63|1587.63|1588.58|1588.58|1595.2|1595.2|1581.81|1581.81|0
1585749600000|2020-04-01 14:00:00|1589.21|1589.21|1586.92|1586.92|1596.82|1596.82|1582.73|1582.73|0
1585753200000|2020-04-01 15:00:00|1586.77|1586.77|1576.95|1576.95|1592.11|1592.11|1575.81|1575.81|0
1585810800000|2020-04-02 07:00:00|1558.88|1558.88|1560.77|1560.77|1564.73|1564.73|1549.4|1549.4|0
1585814400000|2020-04-02 08:00:00|1561.03|1561.03|1564.28|1564.28|1569.45|1569.45|1552.68|1552.68|0
1585818000000|2020-04-02 09:00:00|1564.01|1564.01|1551.76|1551.76|1568.61|1568.61|1549.69|1549.69|0
1585821600000|2020-04-02 10:00:00|1551.38|1551.38|1557.6|1557.6|1557.69|1557.69|1544.79|1544.79|0
1585825200000|2020-04-02 11:00:00|1557.73|1557.73|1552.29|1552.29|1560.79|1560.79|1550.56|1550.56|0
1585828800000|2020-04-02 12:00:00|1552.69|1552.69|1549.47|1549.47|1553.87|1553.87|1538.61|1538.61|0
1585832400000|2020-04-02 13:00:00|1549.68|1549.68|1532.47|1532.47|1550.2|1550.2|1528.07|1528.07|0
1585836000000|2020-04-02 14:00:00|1532.6|1532.6|1539.81|1539.81|1547.26|1547.26|1529.05|1529.05|0
1585839600000|2020-04-02 15:00:00|1540.01|1540.01|1538.71|1538.71|1541.19|1541.19|1530.27|1530.27|0
1585897200000|2020-04-03 07:00:00|1551.16|1551.16|1541.82|1541.82|1555.95|1555.95|1540.46|1540.46|0
1585900800000|2020-04-03 08:00:00|1542.05|1542.05|1542.43|1542.43|1551.19|1551.19|1537.19|1537.19|0
1585904400000|2020-04-03 09:00:00|1542.01|1542.01|1537.12|1537.12|1545.2|1545.2|1531.11|1531.11|0
1585908000000|2020-04-03 10:00:00|1537.32|1537.32|1535.02|1535.02|1537.75|1537.75|1529.15|1529.15|0
1585911600000|2020-04-03 11:00:00|1534.68|1534.68|1537.87|1537.87|1538.2|1538.2|1527.53|1527.53|0
1585915200000|2020-04-03 12:00:00|1537.94|1537.94|1529.77|1529.77|1538.36|1538.36|1524.8|1524.8|0
1585918800000|2020-04-03 13:00:00|1530.23|1530.23|1533.45|1533.45|1535.61|1535.61|1524.19|1524.19|0
1585922400000|2020-04-03 14:00:00|1534.37|1534.37|1516.55|1516.55|1534.93|1534.93|1515.8|1515.8|0
1585926000000|2020-04-03 15:00:00|1516.58|1516.58|1514.5|1514.5|1519.26|1519.26|1512.8|1512.8|0
1586156400000|2020-04-06 07:00:00|1574.47|1574.47|1561.54|1561.54|1579.77|1579.77|1557.61|1557.61|0
1586160000000|2020-04-06 08:00:00|1561.74|1561.74|1542.7|1542.7|1561.97|1561.97|1542.7|1542.7|0
1586163600000|2020-04-06 09:00:00|1542.96|1542.96|1541.47|1541.47|1547.09|1547.09|1538.53|1538.53|0
1586167200000|2020-04-06 10:00:00|1541.57|1541.57|1544.23|1544.23|1545.47|1545.47|1537.96|1537.96|0
1586170800000|2020-04-06 11:00:00|1542.95|1542.95|1541.02|1541.02|1544.4|1544.4|1538.03|1538.03|0
1586174400000|2020-04-06 12:00:00|1540.99|1540.99|1538.86|1538.86|1543.28|1543.28|1535.02|1535.02|0
1586178000000|2020-04-06 13:00:00|1538.52|1538.52|1566.93|1566.93|1569.37|1569.37|1536.15|1536.15|0
1586181600000|2020-04-06 14:00:00|1567.39|1567.39|1562.15|1562.15|1567.67|1567.67|1560.69|1560.69|0
1586185200000|2020-04-06 15:00:00|1562.53|1562.53|1568.69|1568.69|1571.25|1571.25|1561.24|1561.24|0
1586242800000|2020-04-07 07:00:00|1606.29|1606.29|1603.61|1603.61|1615.48|1615.48|1594.76|1594.76|0
1586246400000|2020-04-07 08:00:00|1603.15|1603.15|1601.62|1601.62|1617.07|1617.07|1600.82|1600.82|0
1586250000000|2020-04-07 09:00:00|1601.93|1601.93|1615.08|1615.08|1617|1617|1599.44|1599.44|0
1586253600000|2020-04-07 10:00:00|1614.95|1614.95|1605.14|1605.14|1617.19|1617.19|1604.52|1604.52|0
1586257200000|2020-04-07 11:00:00|1605.37|1605.37|1610.31|1610.31|1615.02|1615.02|1602.96|1602.96|0
1586260800000|2020-04-07 12:00:00|1610.55|1610.55|1610.36|1610.36|1614.11|1614.11|1598.91|1598.91|0
1586264400000|2020-04-07 13:00:00|1610.82|1610.82|1609.61|1609.61|1618.85|1618.85|1605.64|1605.64|0
1586268000000|2020-04-07 14:00:00|1609.84|1609.84|1588.43|1588.43|1610.78|1610.78|1585.06|1585.06|0
1586271600000|2020-04-07 15:00:00|1587.97|1587.97|1588.18|1588.18|1596.46|1596.46|1586.44|1586.44|0
1586329200000|2020-04-08 07:00:00|1610.98|1610.98|1639.17|1639.17|1642.8|1642.8|1610.98|1610.98|0
1586332800000|2020-04-08 08:00:00|1639.41|1639.41|1613.82|1613.82|1641.01|1641.01|1610.79|1610.79|0
1586336400000|2020-04-08 09:00:00|1614.51|1614.51|1619.07|1619.07|1622.46|1622.46|1608.81|1608.81|0
1586340000000|2020-04-08 10:00:00|1619.14|1619.14|1624.04|1624.04|1624.25|1624.25|1615.01|1615.01|0
1586343600000|2020-04-08 11:00:00|1623.37|1623.37|1625.03|1625.03|1628.47|1628.47|1617.54|1617.54|0
1586347200000|2020-04-08 12:00:00|1624.8|1624.8|1634.53|1634.53|1635.12|1635.12|1624.3|1624.3|0
1586350800000|2020-04-08 13:00:00|1634.74|1634.74|1643.45|1643.45|1650.87|1650.87|1634.74|1634.74|0
1586354400000|2020-04-08 14:00:00|1643.22|1643.22|1652.8|1652.8|1654.67|1654.67|1642.06|1642.06|0
1586358000000|2020-04-08 15:00:00|1652.57|1652.57|1663.94|1663.94|1665.45|1665.45|1649.51|1649.51|0
1586415600000|2020-04-09 07:00:00|1720.24|1720.24|1718.2|1718.2|1724.98|1724.98|1705.85|1705.85|0
1586419200000|2020-04-09 08:00:00|1718.31|1718.31|1678.21|1678.21|1718.31|1718.31|1677.98|1677.98|0
1586422800000|2020-04-09 09:00:00|1678.07|1678.07|1674.91|1674.91|1678.92|1678.92|1667.23|1667.23|0
1586426400000|2020-04-09 10:00:00|1674.68|1674.68|1681.36|1681.36|1681.36|1681.36|1669.7|1669.7|0
1586430000000|2020-04-09 11:00:00|1680.6|1680.6|1677.5|1677.5|1685.43|1685.43|1675.6|1675.6|0
1586433600000|2020-04-09 12:00:00|1677.22|1677.22|1679.52|1679.52|1682.71|1682.71|1671.68|1671.68|0
1586437200000|2020-04-09 13:00:00|1680.21|1680.21|1696.86|1696.86|1698.73|1698.73|1677.76|1677.76|0
1586440800000|2020-04-09 14:00:00|1696.95|1696.95|1694.7|1694.7|1698.56|1698.56|1684.07|1684.07|0
1586444400000|2020-04-09 15:00:00|1694.56|1694.56|1687.09|1687.09|1695.12|1695.12|1682.16|1682.16|0
1586847600000|2020-04-14 07:00:00|1711.19|1711.19|1713.2|1713.2|1724.74|1724.74|1694.68|1694.68|0
1586851200000|2020-04-14 08:00:00|1713.09|1713.09|1704.42|1704.42|1713.91|1713.91|1702.2|1702.2|0
1586854800000|2020-04-14 09:00:00|1704.76|1704.76|1704.9|1704.9|1710.28|1710.28|1699.38|1699.38|0
1586858400000|2020-04-14 10:00:00|1704.97|1704.97|1698.64|1698.64|1705.3|1705.3|1691.08|1691.08|0
1586862000000|2020-04-14 11:00:00|1698.18|1698.18|1700.16|1700.16|1703.19|1703.19|1691.76|1691.76|0
1586865600000|2020-04-14 12:00:00|1699.47|1699.47|1695.81|1695.81|1710|1710|1695.56|1695.56|0
1586869200000|2020-04-14 13:00:00|1696.15|1696.15|1711.71|1711.71|1714.7|1714.7|1695.64|1695.64|0
1586872800000|2020-04-14 14:00:00|1711.41|1711.41|1726.11|1726.11|1730.85|1730.85|1707.6|1707.6|0
1586876400000|2020-04-14 15:00:00|1725.88|1725.88|1708.2|1708.2|1727.7|1727.7|1706.47|1706.47|0
1586934000000|2020-04-15 07:00:00|1690.78|1690.78|1677.07|1677.07|1696.45|1696.45|1676.83|1676.83|0
1586937600000|2020-04-15 08:00:00|1676.94|1676.94|1668.12|1668.12|1685.2|1685.2|1667.95|1667.95|0
1586941200000|2020-04-15 09:00:00|1668.35|1668.35|1667.93|1667.93|1670.21|1670.21|1658.53|1658.53|0
1586944800000|2020-04-15 10:00:00|1667.86|1667.86|1664.33|1664.33|1672.96|1672.96|1662.59|1662.59|0
1586948400000|2020-04-15 11:00:00|1665.71|1665.71|1667.64|1667.64|1672.53|1672.53|1662.09|1662.09|0
1586952000000|2020-04-15 12:00:00|1668.1|1668.1|1659.84|1659.84|1672.44|1672.44|1659.84|1659.84|0
1586955600000|2020-04-15 13:00:00|1659.61|1659.61|1657.71|1657.71|1664.73|1664.73|1656.64|1656.64|0
1586959200000|2020-04-15 14:00:00|1657.82|1657.82|1656.63|1656.63|1658.87|1658.87|1649.02|1649.02|0
1586962800000|2020-04-15 15:00:00|1656.86|1656.86|1651.9|1651.9|1659.98|1659.98|1648.38|1648.38|0
1587020400000|2020-04-16 07:00:00|1683.97|1683.97|1685.15|1685.15|1701.48|1701.48|1678.48|1678.48|0
1587024000000|2020-04-16 08:00:00|1685.61|1685.61|1679.56|1679.56|1687.12|1687.12|1675.08|1675.08|0
1587027600000|2020-04-16 09:00:00|1679|1679|1679.4|1679.4|1683.04|1683.04|1673.55|1673.55|0
1587031200000|2020-04-16 10:00:00|1679.47|1679.47|1683.1|1683.1|1683.1|1683.1|1670.96|1670.96|0
1587034800000|2020-04-16 11:00:00|1683.5|1683.5|1678.18|1678.18|1683.5|1683.5|1674.52|1674.52|0
1587038400000|2020-04-16 12:00:00|1678.29|1678.29|1682.38|1682.38|1682.63|1682.63|1670.38|1670.38|0
1587042000000|2020-04-16 13:00:00|1681.93|1681.93|1671.92|1671.92|1688.13|1688.13|1670.31|1670.31|0
1587045600000|2020-04-16 14:00:00|1672.03|1672.03|1674.6|1674.6|1677.6|1677.6|1663.15|1663.15|0
1587049200000|2020-04-16 15:00:00|1674.83|1674.83|1674.37|1674.37|1679.32|1679.32|1669.89|1669.89|0
1587106800000|2020-04-17 07:00:00|1710.78|1710.78|1683.81|1683.81|1716.96|1716.96|1682.96|1682.96|0
1587110400000|2020-04-17 08:00:00|1683.77|1683.77|1672.04|1672.04|1695.61|1695.61|1669.4|1669.4|0
1587114000000|2020-04-17 09:00:00|1672.31|1672.31|1676.83|1676.83|1683.47|1683.47|1671.1|1671.1|0
1587117600000|2020-04-17 10:00:00|1676.62|1676.62|1711.62|1711.62|1712.71|1712.71|1674.71|1674.71|0
1587121200000|2020-04-17 11:00:00|1712.01|1712.01|1699.33|1699.33|1714.25|1714.25|1698.96|1698.96|0
1587124800000|2020-04-17 12:00:00|1699.79|1699.79|1696.61|1696.61|1702.63|1702.63|1692.91|1692.91|0
1587128400000|2020-04-17 13:00:00|1696.15|1696.15|1684.77|1684.77|1698.2|1698.2|1682.72|1682.72|0
1587132000000|2020-04-17 14:00:00|1684.91|1684.91|1684.12|1684.12|1687.05|1687.05|1677.85|1677.85|0
1587135600000|2020-04-17 15:00:00|1684.06|1684.06|1683.48|1683.48|1685.4|1685.4|1676.92|1676.92|0
1587366000000|2020-04-20 07:00:00|1700.19|1700.19|1702.19|1702.19|1707.63|1707.63|1695.56|1695.56|0
1587369600000|2020-04-20 08:00:00|1702.12|1702.12|1701.69|1701.69|1711.47|1711.47|1697.76|1697.76|0
1587373200000|2020-04-20 09:00:00|1701.77|1701.77|1688.83|1688.83|1704.1|1704.1|1688.75|1688.75|0
1587376800000|2020-04-20 10:00:00|1689.06|1689.06|1683.12|1683.12|1690.66|1690.66|1678.36|1678.36|0
1587380400000|2020-04-20 11:00:00|1681.97|1681.97|1676.72|1676.72|1688.08|1688.08|1672.06|1672.06|0
1587384000000|2020-04-20 12:00:00|1676.44|1676.44|1696.22|1696.22|1696.53|1696.53|1676.34|1676.34|0
1587387600000|2020-04-20 13:00:00|1696.45|1696.45|1709.68|1709.68|1710.08|1710.08|1693.24|1693.24|0
1587391200000|2020-04-20 14:00:00|1709.57|1709.57|1713.25|1713.25|1718.3|1718.3|1706.21|1706.21|0
1587394800000|2020-04-20 15:00:00|1713.37|1713.37|1711.97|1711.97|1715.89|1715.89|1710.63|1710.63|0
1587452400000|2020-04-21 07:00:00|1710.46|1710.46|1695.42|1695.42|1714.67|1714.67|1695.42|1695.42|0
1587456000000|2020-04-21 08:00:00|1694.73|1694.73|1715.92|1715.92|1719.15|1719.15|1694.73|1694.73|0
1587459600000|2020-04-21 09:00:00|1715.72|1715.72|1712.88|1712.88|1717.89|1717.89|1711.82|1711.82|0
1587463200000|2020-04-21 10:00:00|1712.91|1712.91|1718.36|1718.36|1718.82|1718.82|1708.65|1708.65|0
1587466800000|2020-04-21 11:00:00|1719.17|1719.17|1712.46|1712.46|1721.83|1721.83|1712.46|1712.46|0
1587470400000|2020-04-21 12:00:00|1712.23|1712.23|1705.03|1705.03|1712.78|1712.78|1704.07|1704.07|0
1587474000000|2020-04-21 13:00:00|1704.9|1704.9|1712.2|1712.2|1716.41|1716.41|1701.73|1701.73|0
1587477600000|2020-04-21 14:00:00|1712.43|1712.43|1690.66|1690.66|1713.94|1713.94|1688.07|1688.07|0
1587481200000|2020-04-21 15:00:00|1690.52|1690.52|1683.82|1683.82|1691.32|1691.32|1682.44|1682.44|0
1587538800000|2020-04-22 07:00:00|1642.9|1642.9|1667.49|1667.49|1678.55|1678.55|1641.77|1641.77|0
1587542400000|2020-04-22 08:00:00|1666.99|1666.99|1676.37|1676.37|1679.97|1679.97|1665.48|1665.48|0
1587546000000|2020-04-22 09:00:00|1676.3|1676.3|1680.54|1680.54|1685.94|1685.94|1676.3|1676.3|0
1587549600000|2020-04-22 10:00:00|1680.74|1680.74|1669.97|1669.97|1680.95|1680.95|1665.86|1665.86|0
1587553200000|2020-04-22 11:00:00|1670.17|1670.17|1677.28|1677.28|1677.28|1677.28|1666.08|1666.08|0
1587556800000|2020-04-22 12:00:00|1677.31|1677.31|1681.02|1681.02|1681.94|1681.94|1669.04|1669.04|0
1587560400000|2020-04-22 13:00:00|1681.3|1681.3|1685.84|1685.84|1688.38|1688.38|1679.08|1679.08|0
1587564000000|2020-04-22 14:00:00|1685.91|1685.91|1686.56|1686.56|1691.44|1691.44|1684.29|1684.29|0
1587567600000|2020-04-22 15:00:00|1686.63|1686.63|1692.21|1692.21|1696.58|1696.58|1686.29|1686.29|0
1587625200000|2020-04-23 07:00:00|1712.98|1712.98|1692.57|1692.57|1715.03|1715.03|1691.28|1691.28|0
1587628800000|2020-04-23 08:00:00|1691.77|1691.77|1683.28|1683.28|1697.4|1697.4|1682.98|1682.98|0
1587632400000|2020-04-23 09:00:00|1683.17|1683.17|1683.34|1683.34|1687.96|1687.96|1680|1680|0
1587636000000|2020-04-23 10:00:00|1683.11|1683.11|1679.86|1679.86|1683.66|1683.66|1676.85|1676.85|0
1587639600000|2020-04-23 11:00:00|1679.46|1679.46|1677.61|1677.61|1686.56|1686.56|1677.54|1677.54|0
1587643200000|2020-04-23 12:00:00|1677.4|1677.4|1678.46|1678.46|1679.76|1679.76|1674.66|1674.66|0
1587646800000|2020-04-23 13:00:00|1678.59|1678.59|1679.96|1679.96|1687.37|1687.37|1674.72|1674.72|0
1587650400000|2020-04-23 14:00:00|1680.03|1680.03|1687.43|1687.43|1692.77|1692.77|1679.53|1679.53|0
1587654000000|2020-04-23 15:00:00|1687.57|1687.57|1684.38|1684.38|1688.67|1688.67|1682.11|1682.11|0
1587711600000|2020-04-24 07:00:00|1665.12|1665.12|1662.6|1662.6|1665.61|1665.61|1654.82|1654.82|0
1587715200000|2020-04-24 08:00:00|1662.75|1662.75|1666.85|1666.85|1667.35|1667.35|1654.14|1654.14|0
1587718800000|2020-04-24 09:00:00|1666.39|1666.39|1675.39|1675.39|1679.19|1679.19|1666.07|1666.07|0
1587722400000|2020-04-24 10:00:00|1675.09|1675.09|1676.75|1676.75|1677.88|1677.88|1670.5|1670.5|0
1587726000000|2020-04-24 11:00:00|1675.91|1675.91|1676.91|1676.91|1681.81|1681.81|1674.49|1674.49|0
1587729600000|2020-04-24 12:00:00|1676.77|1676.77|1679.53|1679.53|1680.72|1680.72|1673.23|1673.23|0
1587733200000|2020-04-24 13:00:00|1679.36|1679.36|1667.32|1667.32|1681.01|1681.01|1667.25|1667.25|0
1587736800000|2020-04-24 14:00:00|1667.18|1667.18|1667.72|1667.72|1672.69|1672.69|1666.74|1666.74|0
1587740400000|2020-04-24 15:00:00|1667.69|1667.69|1659.9|1659.9|1669.02|1669.02|1658.71|1658.71|0
1587970800000|2020-04-27 07:00:00|1682.75|1682.75|1690.03|1690.03|1690.17|1690.17|1680.91|1680.91|0
1587974400000|2020-04-27 08:00:00|1689.34|1689.34|1687.72|1687.72|1692.15|1692.15|1681.31|1681.31|0
1587978000000|2020-04-27 09:00:00|1687.65|1687.65|1691|1691|1692.25|1692.25|1684.34|1684.34|0
1587981600000|2020-04-27 10:00:00|1691.04|1691.04|1687.49|1687.49|1692.24|1692.24|1687.14|1687.14|0
1587985200000|2020-04-27 11:00:00|1687.84|1687.84|1687.27|1687.27|1690.55|1690.55|1684.53|1684.53|0
1587988800000|2020-04-27 12:00:00|1687.34|1687.34|1688.93|1688.93|1692.5|1692.5|1685.63|1685.63|0
1587992400000|2020-04-27 13:00:00|1689.03|1689.03|1689.46|1689.46|1692.98|1692.98|1683.61|1683.61|0
1587996000000|2020-04-27 14:00:00|1689.26|1689.26|1685.15|1685.15|1692.74|1692.74|1684.67|1684.67|0
1587999600000|2020-04-27 15:00:00|1685.22|1685.22|1688.49|1688.49|1689.92|1689.92|1683.96|1683.96|0
1588057200000|2020-04-28 07:00:00|1690.43|1690.43|1700.34|1700.34|1700.39|1700.39|1684.04|1684.04|0
1588060800000|2020-04-28 08:00:00|1700.47|1700.47|1698.17|1698.17|1701.6|1701.6|1693.56|1693.56|0
1588064400000|2020-04-28 09:00:00|1698.03|1698.03|1709.09|1709.09|1709.32|1709.32|1695.15|1695.15|0
1588068000000|2020-04-28 10:00:00|1709.19|1709.19|1701.99|1701.99|1709.63|1709.63|1701.93|1701.93|0
1588071600000|2020-04-28 11:00:00|1702.26|1702.26|1707.71|1707.71|1710.84|1710.84|1697.14|1697.14|0
1588075200000|2020-04-28 12:00:00|1707.64|1707.64|1713.96|1713.96|1713.96|1713.96|1703.42|1703.42|0
1588078800000|2020-04-28 13:00:00|1713.99|1713.99|1716.96|1716.96|1721.1|1721.1|1712.65|1712.65|0
1588082400000|2020-04-28 14:00:00|1716.7|1716.7|1702.52|1702.52|1717.66|1717.66|1698.54|1698.54|0
1588086000000|2020-04-28 15:00:00|1702.39|1702.39|1718.16|1718.16|1720.67|1720.67|1700.36|1700.36|0
1588143600000|2020-04-29 07:00:00|1707.09|1707.09|1713.05|1713.05|1714.83|1714.83|1700.78|1700.78|0
1588147200000|2020-04-29 08:00:00|1712.82|1712.82|1716.96|1716.96|1716.96|1716.96|1708.63|1708.63|0
1588150800000|2020-04-29 09:00:00|1716.89|1716.89|1731.77|1731.77|1732.09|1732.09|1716.87|1716.87|0
1588154400000|2020-04-29 10:00:00|1731.94|1731.94|1730.41|1730.41|1733.38|1733.38|1721.57|1721.57|0
1588158000000|2020-04-29 11:00:00|1730.95|1730.95|1725.38|1725.38|1732.93|1732.93|1723.97|1723.97|0
1588161600000|2020-04-29 12:00:00|1725.31|1725.31|1756.37|1756.37|1756.91|1756.91|1724.68|1724.68|0
1588165200000|2020-04-29 13:00:00|1756.6|1756.6|1772.42|1772.42|1773.63|1773.63|1755.24|1755.24|0
1588168800000|2020-04-29 14:00:00|1772.76|1772.76|1775.28|1775.28|1790.09|1790.09|1769.41|1769.41|0
1588172400000|2020-04-29 15:00:00|1775.42|1775.42|1782.05|1782.05|1783.78|1783.78|1771.77|1771.77|0
1588230000000|2020-04-30 07:00:00|1798.26|1798.26|1781.38|1781.38|1802.21|1802.21|1779.05|1779.05|0
1588233600000|2020-04-30 08:00:00|1780.47|1780.47|1766.12|1766.12|1784.92|1784.92|1766.12|1766.12|0
1588237200000|2020-04-30 09:00:00|1765.88|1765.88|1777.71|1777.71|1781.99|1781.99|1765.81|1765.81|0
1588240800000|2020-04-30 10:00:00|1777.64|1777.64|1780.58|1780.58|1782.39|1782.39|1776.67|1776.67|0
1588244400000|2020-04-30 11:00:00|1780.17|1780.17|1772.15|1772.15|1785.07|1785.07|1771.25|1771.25|0
1588248000000|2020-04-30 12:00:00|1772.46|1772.46|1778.27|1778.27|1781.94|1781.94|1772.39|1772.39|0
1588251600000|2020-04-30 13:00:00|1778.03|1778.03|1770.73|1770.73|1778.76|1778.76|1762.86|1762.86|0
1588255200000|2020-04-30 14:00:00|1770.8|1770.8|1760.24|1760.24|1772.23|1772.23|1758.1|1758.1|0
1588258800000|2020-04-30 15:00:00|1760.2|1760.2|1766.58|1766.58|1772.69|1772.69|1760.17|1760.17|0
1588316400000|2020-05-01 07:00:00|1734.66|1734.66|1716.99|1716.99|1735.95|1735.95|1716.16|1716.16|0
1588320000000|2020-05-01 08:00:00|1717.45|1717.45|1717.18|1717.18|1725.91|1725.91|1713.15|1713.15|0
1588323600000|2020-05-01 09:00:00|1716.72|1716.72|1725.81|1725.81|1726.28|1726.28|1712.98|1712.98|0
1588327200000|2020-05-01 10:00:00|1725.35|1725.35|1730.76|1730.76|1731.99|1731.99|1724.34|1724.34|0
1588330800000|2020-05-01 11:00:00|1731.06|1731.06|1726.22|1726.22|1732.9|1732.9|1725.75|1725.75|0
1588334400000|2020-05-01 12:00:00|1726.29|1726.29|1722.49|1722.49|1728.14|1728.14|1721.95|1721.95|0
1588338000000|2020-05-01 13:00:00|1722.39|1722.39|1716.89|1716.89|1724.61|1724.61|1716.06|1716.06|0
1588341600000|2020-05-01 14:00:00|1717.12|1717.12|1723.15|1723.15|1725.53|1725.53|1717.12|1717.12|0
1588345200000|2020-05-01 15:00:00|1722.92|1722.92|1723.3|1723.3|1726.04|1726.04|1720.63|1720.63|0
1588575600000|2020-05-04 07:00:00|1711.12|1711.12|1730.96|1730.96|1738.05|1738.05|1709.08|1709.08|0
1588579200000|2020-05-04 08:00:00|1731.42|1731.42|1714.78|1714.78|1734.53|1734.53|1714.55|1714.55|0
1588582800000|2020-05-04 09:00:00|1715.01|1715.01|1709.97|1709.97|1716.95|1716.95|1708.31|1708.31|0
1588586400000|2020-05-04 10:00:00|1710.18|1710.18|1706.93|1706.93|1713.86|1713.86|1704.2|1704.2|0
1588590000000|2020-05-04 11:00:00|1706.66|1706.66|1707.44|1707.44|1709.17|1709.17|1701.13|1701.13|0
1588593600000|2020-05-04 12:00:00|1707.01|1707.01|1717.26|1717.26|1717.26|1717.26|1704.79|1704.79|0
1588597200000|2020-05-04 13:00:00|1717.44|1717.44|1720.67|1720.67|1720.67|1720.67|1711.37|1711.37|0
1588600800000|2020-05-04 14:00:00|1721.4|1721.4|1712.44|1712.44|1723.67|1723.67|1711.88|1711.88|0
1588604400000|2020-05-04 15:00:00|1712.57|1712.57|1721.58|1721.58|1730.66|1730.66|1712.36|1712.36|0
1588662000000|2020-05-05 07:00:00|1747.97|1747.97|1755.18|1755.18|1755.92|1755.92|1743.22|1743.22|0
1588665600000|2020-05-05 08:00:00|1755.41|1755.41|1749.1|1749.1|1763.96|1763.96|1748.68|1748.68|0
1588669200000|2020-05-05 09:00:00|1748.64|1748.64|1757.63|1757.63|1760.05|1760.05|1748.1|1748.1|0
1588672800000|2020-05-05 10:00:00|1757.75|1757.75|1762.16|1762.16|1762.62|1762.62|1755.15|1755.15|0
1588676400000|2020-05-05 11:00:00|1762.55|1762.55|1755.92|1755.92|1762.55|1762.55|1755.22|1755.22|0
1588680000000|2020-05-05 12:00:00|1756.15|1756.15|1765.18|1765.18|1769.93|1769.93|1755.54|1755.54|0
1588683600000|2020-05-05 13:00:00|1765.41|1765.41|1766.38|1766.38|1767.67|1767.67|1760.78|1760.78|0
1588687200000|2020-05-05 14:00:00|1766.15|1766.15|1758.37|1758.37|1767.78|1767.78|1754.8|1754.8|0
1588690800000|2020-05-05 15:00:00|1758.83|1758.83|1763.07|1763.07|1763.93|1763.93|1756.17|1756.17|0
1588748400000|2020-05-06 07:00:00|1751.13|1751.13|1756.85|1756.85|1762.69|1762.69|1749.25|1749.25|0
1588752000000|2020-05-06 08:00:00|1757.15|1757.15|1763.27|1763.27|1764.93|1764.93|1755.08|1755.08|0
1588755600000|2020-05-06 09:00:00|1763.54|1763.54|1770.3|1770.3|1771.12|1771.12|1760.49|1760.49|0
1588759200000|2020-05-06 10:00:00|1770.37|1770.37|1767.19|1767.19|1771.75|1771.75|1760.9|1760.9|0
1588762800000|2020-05-06 11:00:00|1766.38|1766.38|1755.62|1755.62|1769.27|1769.27|1755.09|1755.09|0
1588766400000|2020-05-06 12:00:00|1755.48|1755.48|1757.68|1757.68|1757.99|1757.99|1752.39|1752.39|0
1588770000000|2020-05-06 13:00:00|1757.86|1757.86|1759.56|1759.56|1770.56|1770.56|1756.65|1756.65|0
1588773600000|2020-05-06 14:00:00|1759.04|1759.04|1762.17|1762.17|1768.19|1768.19|1751.91|1751.91|0
1588777200000|2020-05-06 15:00:00|1762.4|1762.4|1763.31|1763.31|1764.14|1764.14|1758.82|1758.82|0
1588834800000|2020-05-07 07:00:00|1784.26|1784.26|1791.98|1791.98|1795.05|1795.05|1781.39|1781.39|0
1588838400000|2020-05-07 08:00:00|1791.83|1791.83|1794.32|1794.32|1798.12|1798.12|1789.38|1789.38|0
1588842000000|2020-05-07 09:00:00|1794.46|1794.46|1795.63|1795.63|1797.88|1797.88|1793.17|1793.17|0
1588845600000|2020-05-07 10:00:00|1795.59|1795.59|1796.49|1796.49|1798.68|1798.68|1792.69|1792.69|0
1588849200000|2020-05-07 11:00:00|1795.94|1795.94|1802.12|1802.12|1802.92|1802.92|1793.07|1793.07|0
1588852800000|2020-05-07 12:00:00|1802.19|1802.19|1806.53|1806.53|1808.03|1808.03|1795.85|1795.85|0
1588856400000|2020-05-07 13:00:00|1806.46|1806.46|1811.32|1811.32|1815.26|1815.26|1804.5|1804.5|0
1588860000000|2020-05-07 14:00:00|1811.19|1811.19|1812.67|1812.67|1820.16|1820.16|1809.78|1809.78|0
1588863600000|2020-05-07 15:00:00|1812.9|1812.9|1812.18|1812.18|1816.02|1816.02|1807.96|1807.96|0
1589180400000|2020-05-11 07:00:00|1817.3|1817.3|1815.05|1815.05|1819.45|1819.45|1810.54|1810.54|0
1589184000000|2020-05-11 08:00:00|1814.65|1814.65|1802.53|1802.53|1814.65|1814.65|1800.26|1800.26|0
1589187600000|2020-05-11 09:00:00|1802.42|1802.42|1790.47|1790.47|1802.85|1802.85|1788.86|1788.86|0
1589191200000|2020-05-11 10:00:00|1790.3|1790.3|1799.55|1799.55|1800.47|1800.47|1786.83|1786.83|0
1589194800000|2020-05-11 11:00:00|1800.69|1800.69|1800.7|1800.7|1806.63|1806.63|1798.24|1798.24|0
1589198400000|2020-05-11 12:00:00|1801.04|1801.04|1794.83|1794.83|1801.64|1801.64|1793.27|1793.27|0
1589202000000|2020-05-11 13:00:00|1794.97|1794.97|1799.36|1799.36|1803.13|1803.13|1792.61|1792.61|0
1589205600000|2020-05-11 14:00:00|1799.82|1799.82|1812.65|1812.65|1814.93|1814.93|1799.7|1799.7|0
1589209200000|2020-05-11 15:00:00|1812.42|1812.42|1815.37|1815.37|1816.17|1816.17|1811.19|1811.19|0
1589266800000|2020-05-12 07:00:00|1830.44|1830.44|1833.56|1833.56|1842.6|1842.6|1825.98|1825.98|0
1589270400000|2020-05-12 08:00:00|1833.32|1833.32|1837.48|1837.48|1840.49|1840.49|1826.61|1826.61|0
1589274000000|2020-05-12 09:00:00|1837.59|1837.59|1844.33|1844.33|1844.65|1844.65|1830.44|1830.44|0
1589277600000|2020-05-12 10:00:00|1844.79|1844.79|1843.7|1843.7|1852.67|1852.67|1840.44|1840.44|0
1589281200000|2020-05-12 11:00:00|1842|1842|1831.62|1831.62|1843.45|1843.45|1830.41|1830.41|0
1589284800000|2020-05-12 12:00:00|1831.85|1831.85|1838.37|1838.37|1840.1|1840.1|1831.76|1831.76|0
1589288400000|2020-05-12 13:00:00|1838.44|1838.44|1825.81|1825.81|1840.44|1840.44|1822.9|1822.9|0
1589292000000|2020-05-12 14:00:00|1826.01|1826.01|1822.41|1822.41|1830.24|1830.24|1817.37|1817.37|0
1589295600000|2020-05-12 15:00:00|1822.7|1822.7|1826.63|1826.63|1830.41|1830.41|1821.93|1821.93|0
1589353200000|2020-05-13 07:00:00|1817.56|1817.56|1820.42|1820.42|1821.36|1821.36|1806.12|1806.12|0
1589356800000|2020-05-13 08:00:00|1819.04|1819.04|1836.69|1836.69|1841.7|1841.7|1818.19|1818.19|0
1589360400000|2020-05-13 09:00:00|1836.46|1836.46|1844.57|1844.57|1845.39|1845.39|1836.18|1836.18|0
1589364000000|2020-05-13 10:00:00|1844.51|1844.51|1848.73|1848.73|1848.73|1848.73|1837.74|1837.74|0
1589367600000|2020-05-13 11:00:00|1848.19|1848.19|1849.59|1849.59|1851.75|1851.75|1842.7|1842.7|0
1589371200000|2020-05-13 12:00:00|1849.46|1849.46|1843.9|1843.9|1852.93|1852.93|1843.43|1843.43|0
1589374800000|2020-05-13 13:00:00|1843.66|1843.66|1823.8|1823.8|1843.66|1843.66|1820.97|1820.97|0
1589378400000|2020-05-13 14:00:00|1823.69|1823.69|1823.3|1823.3|1833.37|1833.37|1823.3|1823.3|0
1589382000000|2020-05-13 15:00:00|1823.27|1823.27|1814.74|1814.74|1825.71|1825.71|1811.29|1811.29|0
1589439600000|2020-05-14 07:00:00|1791.54|1791.54|1772.94|1772.94|1796.11|1796.11|1769.9|1769.9|0
1589443200000|2020-05-14 08:00:00|1773.35|1773.35|1753.08|1753.08|1773.35|1773.35|1747.9|1747.9|0
1589446800000|2020-05-14 09:00:00|1752.98|1752.98|1760.15|1760.15|1760.58|1760.58|1751.18|1751.18|0
1589450400000|2020-05-14 10:00:00|1760|1760|1756.48|1756.48|1762.53|1762.53|1751.83|1751.83|0
1589454000000|2020-05-14 11:00:00|1756.09|1756.09|1751.29|1751.29|1758.35|1758.35|1747.82|1747.82|0
1589457600000|2020-05-14 12:00:00|1751.52|1751.52|1721.92|1721.92|1752.57|1752.57|1721.46|1721.46|0
1589461200000|2020-05-14 13:00:00|1721.89|1721.89|1707.65|1707.65|1723.97|1723.97|1705.05|1705.05|0
1589464800000|2020-05-14 14:00:00|1707.51|1707.51|1715.33|1715.33|1720.65|1720.65|1700.9|1700.9|0
1589468400000|2020-05-14 15:00:00|1715.56|1715.56|1714.76|1714.76|1724.25|1724.25|1714.02|1714.02|0
1589439600000|2020-05-14 07:00:00|1791.54|1791.54|1772.94|1772.94|1796.11|1796.11|1769.9|1769.9|0
1589443200000|2020-05-14 08:00:00|1773.35|1773.35|1753.08|1753.08|1773.35|1773.35|1747.9|1747.9|0
1589446800000|2020-05-14 09:00:00|1752.98|1752.98|1760.15|1760.15|1760.58|1760.58|1751.18|1751.18|0
1589450400000|2020-05-14 10:00:00|1760|1760|1756.48|1756.48|1762.53|1762.53|1751.83|1751.83|0
1589454000000|2020-05-14 11:00:00|1756.09|1756.09|1751.29|1751.29|1758.35|1758.35|1747.82|1747.82|0
1589457600000|2020-05-14 12:00:00|1751.52|1751.52|1721.92|1721.92|1752.57|1752.57|1721.46|1721.46|0
1589461200000|2020-05-14 13:00:00|1721.89|1721.89|1707.65|1707.65|1723.97|1723.97|1705.05|1705.05|0
1589464800000|2020-05-14 14:00:00|1707.51|1707.51|1715.33|1715.33|1720.65|1720.65|1700.9|1700.9|0
1589468400000|2020-05-14 15:00:00|1715.56|1715.56|1714.76|1714.76|1724.25|1724.25|1714.02|1714.02|0
1589526000000|2020-05-15 07:00:00|1759.34|1759.34|1757.94|1757.94|1761.01|1761.01|1749.06|1749.06|0
1589529600000|2020-05-15 08:00:00|1757.83|1757.83|1751.56|1751.56|1758|1758|1746.58|1746.58|0
1589533200000|2020-05-15 09:00:00|1751.79|1751.79|1761.45|1761.45|1764.36|1764.36|1751.56|1751.56|0
1589536800000|2020-05-15 10:00:00|1761.52|1761.52|1751.94|1751.94|1762.42|1762.42|1749.97|1749.97|0
1589540400000|2020-05-15 11:00:00|1752.27|1752.27|1761.9|1761.9|1762.13|1762.13|1745.97|1745.97|0
1589544000000|2020-05-15 12:00:00|1761.67|1761.67|1771.08|1771.08|1772.38|1772.38|1761.31|1761.31|0
1589547600000|2020-05-15 13:00:00|1771.05|1771.05|1780.39|1780.39|1783.54|1783.54|1767.7|1767.7|0
1589551200000|2020-05-15 14:00:00|1780.49|1780.49|1771.48|1771.48|1784.25|1784.25|1769.33|1769.33|0
1589554800000|2020-05-15 15:00:00|1771.25|1771.25|1770.74|1770.74|1774.39|1774.39|1768.05|1768.05|0
1589785200000|2020-05-18 07:00:00|1806.77|1806.77|1807.44|1807.44|1811.9|1811.9|1801.62|1801.62|0
1589788800000|2020-05-18 08:00:00|1807.75|1807.75|1819.13|1819.13|1819.97|1819.97|1804.69|1804.69|0
1589792400000|2020-05-18 09:00:00|1819.37|1819.37|1814.3|1814.3|1822.36|1822.36|1813.84|1813.84|0
1589796000000|2020-05-18 10:00:00|1814.44|1814.44|1813.88|1813.88|1815.88|1815.88|1809.55|1809.55|0
1589799600000|2020-05-18 11:00:00|1814.11|1814.11|1814.32|1814.32|1818.21|1818.21|1805.97|1805.97|0
1589803200000|2020-05-18 12:00:00|1814.55|1814.55|1824.83|1824.83|1828.08|1828.08|1814.55|1814.55|0
1589806800000|2020-05-18 13:00:00|1824.97|1824.97|1822.88|1822.88|1826.74|1826.74|1819.98|1819.98|0
1589810400000|2020-05-18 14:00:00|1823.11|1823.11|1824.77|1824.77|1828.67|1828.67|1822.01|1822.01|0
1589814000000|2020-05-18 15:00:00|1825|1825|1832.25|1832.25|1832.61|1832.61|1822.53|1822.53|0
1589871600000|2020-05-19 07:00:00|1850.7|1850.7|1852.02|1852.02|1858|1858|1845.99|1845.99|0
1589875200000|2020-05-19 08:00:00|1852.25|1852.25|1854.16|1854.16|1859.19|1859.19|1845.12|1845.12|0
1589878800000|2020-05-19 09:00:00|1854.4|1854.4|1852.91|1852.91|1856.45|1856.45|1849.54|1849.54|0
1589882400000|2020-05-19 10:00:00|1852.94|1852.94|1850.04|1850.04|1852.94|1852.94|1842.74|1842.74|0
1589886000000|2020-05-19 11:00:00|1849.67|1849.67|1853.49|1853.49|1857.43|1857.43|1846.63|1846.63|0
1589889600000|2020-05-19 12:00:00|1853.95|1853.95|1854.5|1854.5|1857.74|1857.74|1849.77|1849.77|0
1589893200000|2020-05-19 13:00:00|1854.36|1854.36|1843.31|1843.31|1854.73|1854.73|1841.1|1841.1|0
1589896800000|2020-05-19 14:00:00|1843.08|1843.08|1846.85|1846.85|1852.59|1852.59|1842.25|1842.25|0
1589900400000|2020-05-19 15:00:00|1846.81|1846.81|1847.77|1847.77|1848.76|1848.76|1843.28|1843.28|0
1589958000000|2020-05-20 07:00:00|1851.74|1851.74|1843.39|1843.39|1854.47|1854.47|1839.61|1839.61|0
1589961600000|2020-05-20 08:00:00|1843.62|1843.62|1864.06|1864.06|1868.45|1868.45|1842.75|1842.75|0
1589965200000|2020-05-20 09:00:00|1864.18|1864.18|1860.34|1860.34|1865.29|1865.29|1852.51|1852.51|0
1589968800000|2020-05-20 10:00:00|1860.13|1860.13|1859.57|1859.57|1864.48|1864.48|1856.24|1856.24|0
1589972400000|2020-05-20 11:00:00|1860.11|1860.11|1864.46|1864.46|1871.15|1871.15|1859.36|1859.36|0
1589976000000|2020-05-20 12:00:00|1864.6|1864.6|1865.93|1865.93|1867.19|1867.19|1861.63|1861.63|0
1589979600000|2020-05-20 13:00:00|1865.8|1865.8|1868.75|1868.75|1870.17|1870.17|1861.35|1861.35|0
1589983200000|2020-05-20 14:00:00|1868.98|1868.98|1879.38|1879.38|1883.82|1883.82|1868.4|1868.4|0
1589986800000|2020-05-20 15:00:00|1879.5|1879.5|1887.67|1887.67|1891.03|1891.03|1879.35|1879.35|0
1590044400000|2020-05-21 07:00:00|1853.22|1853.22|1862.37|1862.37|1868.09|1868.09|1848.1|1848.1|0
1590048000000|2020-05-21 08:00:00|1862.28|1862.28|1869.07|1869.07|1870.22|1870.22|1853.82|1853.82|0
1590051600000|2020-05-21 09:00:00|1869.53|1869.53|1870.28|1870.28|1875.37|1875.37|1867.18|1867.18|0
1590055200000|2020-05-21 10:00:00|1870.38|1870.38|1876.19|1876.19|1880.7|1880.7|1867.08|1867.08|0
1590058800000|2020-05-21 11:00:00|1876.57|1876.57|1876.82|1876.82|1882.2|1882.2|1875.16|1875.16|0
1590062400000|2020-05-21 12:00:00|1876.71|1876.71|1875.47|1875.47|1884.29|1884.29|1873.95|1873.95|0
1590066000000|2020-05-21 13:00:00|1875.68|1875.68|1882.57|1882.57|1883.35|1883.35|1873.01|1873.01|0
1590069600000|2020-05-21 14:00:00|1882.71|1882.71|1884.03|1884.03|1886.33|1886.33|1879.36|1879.36|0
1590073200000|2020-05-21 15:00:00|1883.92|1883.92|1874.73|1874.73|1883.92|1883.92|1870.54|1870.54|0
1590130800000|2020-05-22 07:00:00|1850.13|1850.13|1856.09|1856.09|1856.77|1856.77|1845.49|1845.49|0
1590134400000|2020-05-22 08:00:00|1856.02|1856.02|1855.67|1855.67|1856.86|1856.86|1849.2|1849.2|0
1590138000000|2020-05-22 09:00:00|1855.74|1855.74|1862.66|1862.66|1866.71|1866.71|1855.54|1855.54|0
1590141600000|2020-05-22 10:00:00|1863.12|1863.12|1864.28|1864.28|1870.72|1870.72|1863.12|1863.12|0
1590145200000|2020-05-22 11:00:00|1863.13|1863.13|1883.55|1883.55|1884.88|1884.88|1862.83|1862.83|0
1590148800000|2020-05-22 12:00:00|1884.01|1884.01|1887.82|1887.82|1889.95|1889.95|1883.9|1883.9|0
1590152400000|2020-05-22 13:00:00|1887.54|1887.54|1903.11|1903.11|1903.25|1903.25|1883.13|1883.13|0
1590156000000|2020-05-22 14:00:00|1903.34|1903.34|1902.21|1902.21|1910.14|1910.14|1897.39|1897.39|0
1590159600000|2020-05-22 15:00:00|1902.07|1902.07|1898.3|1898.3|1902.11|1902.11|1895.94|1895.94|0
1590476400000|2020-05-26 07:00:00|1932.93|1932.93|1935.13|1935.13|1949.6|1949.6|1924.06|1924.06|0
1590480000000|2020-05-26 08:00:00|1934.85|1934.85|1937.65|1937.65|1943.18|1943.18|1931.06|1931.06|0
1590483600000|2020-05-26 09:00:00|1937.18|1937.18|1934.38|1934.38|1940.14|1940.14|1930.42|1930.42|0
1590487200000|2020-05-26 10:00:00|1934.58|1934.58|1934.32|1934.32|1942.18|1942.18|1932.3|1932.3|0
1590490800000|2020-05-26 11:00:00|1935.18|1935.18|1933.46|1933.46|1935.46|1935.46|1928.61|1928.61|0
1590494400000|2020-05-26 12:00:00|1933.17|1933.17|1929.45|1929.45|1934.95|1934.95|1927.03|1927.03|0
1590498000000|2020-05-26 13:00:00|1928.99|1928.99|1918.18|1918.18|1929.57|1929.57|1917.41|1917.41|0
1590501600000|2020-05-26 14:00:00|1918.04|1918.04|1920.06|1920.06|1926.37|1926.37|1915.42|1915.42|0
1590505200000|2020-05-26 15:00:00|1920.09|1920.09|1916.71|1916.71|1923.15|1923.15|1912.6|1912.6|0
1590562800000|2020-05-27 07:00:00|1924.59|1924.59|1916.98|1916.98|1926.94|1926.94|1907.06|1907.06|0
1590566400000|2020-05-27 08:00:00|1916.75|1916.75|1918.64|1918.64|1920.33|1920.33|1912.32|1912.32|0
1590570000000|2020-05-27 09:00:00|1918.77|1918.77|1924.03|1924.03|1924.38|1924.38|1916.03|1916.03|0
1590573600000|2020-05-27 10:00:00|1923.96|1923.96|1917.27|1917.27|1924.51|1924.51|1916.26|1916.26|0
1590577200000|2020-05-27 11:00:00|1918.88|1918.88|1915.54|1915.54|1924.84|1924.84|1914.64|1914.64|0
1590580800000|2020-05-27 12:00:00|1915.25|1915.25|1911.96|1911.96|1916.26|1916.26|1909.04|1909.04|0
1590584400000|2020-05-27 13:00:00|1911.73|1911.73|1900.82|1900.82|1919.96|1919.96|1898.96|1898.96|0
1590588000000|2020-05-27 14:00:00|1901.28|1901.28|1885.07|1885.07|1903.12|1903.12|1881.38|1881.38|0
1590591600000|2020-05-27 15:00:00|1885.14|1885.14|1888.43|1888.43|1892.82|1892.82|1883.69|1883.69|0
1590649200000|2020-05-28 07:00:00|1880.71|1880.71|1887.31|1887.31|1889.71|1889.71|1875.95|1875.95|0
1590652800000|2020-05-28 08:00:00|1887.48|1887.48|1885.12|1885.12|1889.81|1889.81|1876.99|1876.99|0
1590656400000|2020-05-28 09:00:00|1884.67|1884.67|1873.78|1873.78|1885.79|1885.79|1873.36|1873.36|0
1590660000000|2020-05-28 10:00:00|1873.55|1873.55|1885.39|1885.39|1886.94|1886.94|1870.66|1870.66|0
1590663600000|2020-05-28 11:00:00|1887.46|1887.46|1905.78|1905.78|1906.42|1906.42|1881.82|1881.82|0
1590667200000|2020-05-28 12:00:00|1905.55|1905.55|1900.46|1900.46|1907.17|1907.17|1899.68|1899.68|0
1590670800000|2020-05-28 13:00:00|1900.18|1900.18|1901.42|1901.42|1906.18|1906.18|1893.34|1893.34|0
1590674400000|2020-05-28 14:00:00|1901.67|1901.67|1908.08|1908.08|1909.86|1909.86|1900.13|1900.13|0
1590678000000|2020-05-28 15:00:00|1908.45|1908.45|1906.46|1906.46|1913.32|1913.32|1901.62|1901.62|0
1590735600000|2020-05-29 07:00:00|1901.2|1901.2|1893.66|1893.66|1901.2|1901.2|1889.09|1889.09|0
1590739200000|2020-05-29 08:00:00|1893.38|1893.38|1888.08|1888.08|1893.75|1893.75|1883.74|1883.74|0
1590742800000|2020-05-29 09:00:00|1887.85|1887.85|1895.67|1895.67|1896.28|1896.28|1886.71|1886.71|0
1590746400000|2020-05-29 10:00:00|1895.71|1895.71|1900.42|1900.42|1903.76|1903.76|1895.53|1895.53|0
1590750000000|2020-05-29 11:00:00|1900.36|1900.36|1901.28|1901.28|1905.71|1905.71|1900.31|1900.31|0
1590753600000|2020-05-29 12:00:00|1901.07|1901.07|1899.16|1899.16|1906.02|1906.02|1897.35|1897.35|0
1590757200000|2020-05-29 13:00:00|1899.02|1899.02|1893.03|1893.03|1899.02|1899.02|1889.38|1889.38|0
1590760800000|2020-05-29 14:00:00|1893.26|1893.26|1895.01|1895.01|1896.06|1896.06|1888.44|1888.44|0
1590764400000|2020-05-29 15:00:00|1894.87|1894.87|1886.31|1886.31|1896.28|1896.28|1884.14|1884.14|0
1590994800000|2020-06-01 07:00:00|1922.29|1922.29|1917.77|1917.77|1922.68|1922.68|1914.69|1914.69|0
1590998400000|2020-06-01 08:00:00|1917.87|1917.87|1906.8|1906.8|1920.72|1920.72|1903.55|1903.55|0
1591002000000|2020-06-01 09:00:00|1906.63|1906.63|1907.12|1907.12|1913.65|1913.65|1905.52|1905.52|0
1591005600000|2020-06-01 10:00:00|1907.35|1907.35|1921.16|1921.16|1921.16|1921.16|1907.21|1907.21|0
1591009200000|2020-06-01 11:00:00|1923.22|1923.22|1909.04|1909.04|1923.22|1923.22|1909.04|1909.04|0
1591012800000|2020-06-01 12:00:00|1908.77|1908.77|1899.24|1899.24|1910.06|1910.06|1899.2|1899.2|0
1591016400000|2020-06-01 13:00:00|1898.95|1898.95|1902.87|1902.87|1907.99|1907.99|1894.93|1894.93|0
1591020000000|2020-06-01 14:00:00|1902.67|1902.67|1903.79|1903.79|1911.69|1911.69|1902.49|1902.49|0
1591023600000|2020-06-01 15:00:00|1903.56|1903.56|1905.72|1905.72|1906.68|1906.68|1899.61|1899.61|0
1591081200000|2020-06-02 07:00:00|1913.67|1913.67|1915.92|1915.92|1917.63|1917.63|1905.48|1905.48|0
1591084800000|2020-06-02 08:00:00|1916.14|1916.14|1909.73|1909.73|1920.17|1920.17|1909.34|1909.34|0
1591088400000|2020-06-02 09:00:00|1909.62|1909.62|1915.26|1915.26|1915.52|1915.52|1906.13|1906.13|0
1591092000000|2020-06-02 10:00:00|1915.33|1915.33|1920.56|1920.56|1921.87|1921.87|1913.98|1913.98|0
1591095600000|2020-06-02 11:00:00|1920.38|1920.38|1922.14|1922.14|1923.32|1923.32|1918.77|1918.77|0
1591099200000|2020-06-02 12:00:00|1922.03|1922.03|1918.99|1918.99|1926.57|1926.57|1917.6|1917.6|0
1591102800000|2020-06-02 13:00:00|1918.53|1918.53|1922.09|1922.09|1923.96|1923.96|1917.47|1917.47|0
1591106400000|2020-06-02 14:00:00|1922.13|1922.13|1907.06|1907.06|1922.63|1922.63|1907.05|1907.05|0
1591110000000|2020-06-02 15:00:00|1906.88|1906.88|1903.31|1903.31|1908.43|1908.43|1900.94|1900.94|0
1591167600000|2020-06-03 07:00:00|1917.74|1917.74|1925.86|1925.86|1928.34|1928.34|1917.74|1917.74|0
1591171200000|2020-06-03 08:00:00|1925.58|1925.58|1933.7|1933.7|1933.7|1933.7|1918.98|1918.98|0
1591174800000|2020-06-03 09:00:00|1934.16|1934.16|1925.25|1925.25|1935.29|1935.29|1923.48|1923.48|0
1591178400000|2020-06-03 10:00:00|1924.99|1924.99|1910.9|1910.9|1925.15|1925.15|1910.9|1910.9|0
1591182000000|2020-06-03 11:00:00|1910.77|1910.77|1906.18|1906.18|1913.59|1913.59|1902.93|1902.93|0
1591185600000|2020-06-03 12:00:00|1906.11|1906.11|1902.71|1902.71|1909.06|1909.06|1902.71|1902.71|0
1591189200000|2020-06-03 13:00:00|1903.17|1903.17|1911.23|1911.23|1911.92|1911.92|1901.95|1901.95|0
1591192800000|2020-06-03 14:00:00|1911.69|1911.69|1911.56|1911.56|1918.89|1918.89|1907.99|1907.99|0
1591196400000|2020-06-03 15:00:00|1911.79|1911.79|1921.2|1921.2|1921.41|1921.41|1911.01|1911.01|0
1591254000000|2020-06-04 07:00:00|1933.68|1933.68|1931.95|1931.95|1935.33|1935.33|1923.96|1923.96|0
1591257600000|2020-06-04 08:00:00|1931.92|1931.92|1925.9|1925.9|1934.56|1934.56|1924.56|1924.56|0
1591261200000|2020-06-04 09:00:00|1926.03|1926.03|1924.48|1924.48|1930.48|1930.48|1922.28|1922.28|0
1591264800000|2020-06-04 10:00:00|1924.55|1924.55|1928.68|1928.68|1931.41|1931.41|1924|1924|0
1591268400000|2020-06-04 11:00:00|1928.62|1928.62|1923.7|1923.7|1930.64|1930.64|1922.94|1922.94|0
1591272000000|2020-06-04 12:00:00|1923.64|1923.64|1912.68|1912.68|1926.76|1926.76|1907|1907|0
1591275600000|2020-06-04 13:00:00|1912.55|1912.55|1919.46|1919.46|1921.57|1921.57|1910.84|1910.84|0
1591279200000|2020-06-04 14:00:00|1919.26|1919.26|1913.95|1913.95|1919.34|1919.34|1911.92|1911.92|0
1591282800000|2020-06-04 15:00:00|1913.82|1913.82|1908.25|1908.25|1913.82|1913.82|1904.15|1904.15|0
1591340400000|2020-06-05 07:00:00|1925.3|1925.3|1935.51|1935.51|1935.81|1935.81|1922.35|1922.35|0
1591344000000|2020-06-05 08:00:00|1935.74|1935.74|1932.33|1932.33|1940.01|1940.01|1926.86|1926.86|0
1591347600000|2020-06-05 09:00:00|1932.2|1932.2|1922|1922|1933.58|1933.58|1921.66|1921.66|0
1591351200000|2020-06-05 10:00:00|1922.07|1922.07|1924.27|1924.27|1924.84|1924.84|1918.11|1918.11|0
1591354800000|2020-06-05 11:00:00|1923.79|1923.79|1923.57|1923.57|1929.8|1929.8|1921.04|1921.04|0
1591358400000|2020-06-05 12:00:00|1923.23|1923.23|1920.52|1920.52|1927.12|1927.12|1918.62|1918.62|0
1591362000000|2020-06-05 13:00:00|1920.63|1920.63|1933.4|1933.4|1933.75|1933.75|1918.94|1918.94|0
1591365600000|2020-06-05 14:00:00|1933.34|1933.34|1930.8|1930.8|1939.51|1939.51|1929.27|1929.27|0
1591369200000|2020-06-05 15:00:00|1930.45|1930.45|1933.77|1933.77|1936.8|1936.8|1929.48|1929.48|0
1591599600000|2020-06-08 07:00:00|1903.5|1903.5|1900.62|1900.62|1911.59|1911.59|1900.53|1900.53|0
1591603200000|2020-06-08 08:00:00|1900.15|1900.15|1911.5|1911.5|1914.96|1914.96|1900.08|1900.08|0
1591606800000|2020-06-08 09:00:00|1911.39|1911.39|1902.69|1902.69|1914.17|1914.17|1900.97|1900.97|0
1591610400000|2020-06-08 10:00:00|1902.58|1902.58|1904.25|1904.25|1908.24|1908.24|1901.3|1901.3|0
1591614000000|2020-06-08 11:00:00|1903.35|1903.35|1896.61|1896.61|1905.57|1905.57|1893.94|1893.94|0
1591617600000|2020-06-08 12:00:00|1896.22|1896.22|1910.92|1910.92|1911.06|1911.06|1894.22|1894.22|0
1591621200000|2020-06-08 13:00:00|1911.15|1911.15|1909.61|1909.61|1912.69|1912.69|1907.71|1907.71|0
1591624800000|2020-06-08 14:00:00|1909.74|1909.74|1906.48|1906.48|1909.89|1909.89|1898.54|1898.54|0
1591628400000|2020-06-08 15:00:00|1906.25|1906.25|1910.02|1910.02|1910.47|1910.47|1901.43|1901.43|0
1591686000000|2020-06-09 07:00:00|1921.95|1921.95|1909.21|1909.21|1925.24|1925.24|1907.39|1907.39|0
1591689600000|2020-06-09 08:00:00|1910.04|1910.04|1900.41|1900.41|1917.29|1917.29|1900.37|1900.37|0
1591693200000|2020-06-09 09:00:00|1900.76|1900.76|1903.83|1903.83|1910.39|1910.39|1899.53|1899.53|0
1591696800000|2020-06-09 10:00:00|1903.7|1903.7|1897.55|1897.55|1903.98|1903.98|1895.69|1895.69|0
1591700400000|2020-06-09 11:00:00|1896.8|1896.8|1896.09|1896.09|1899.64|1899.64|1895.29|1895.29|0
1591704000000|2020-06-09 12:00:00|1896.15|1896.15|1903.93|1903.93|1905.04|1905.04|1895.42|1895.42|0
1591707600000|2020-06-09 13:00:00|1903.7|1903.7|1905.11|1905.11|1908.44|1908.44|1900.39|1900.39|0
1591711200000|2020-06-09 14:00:00|1905.25|1905.25|1903.34|1903.34|1907.64|1907.64|1898.97|1898.97|0
1591714800000|2020-06-09 15:00:00|1903.11|1903.11|1901.92|1901.92|1905.72|1905.72|1898.5|1898.5|0
1591772400000|2020-06-10 07:00:00|1909.28|1909.28|1897.67|1897.67|1909.28|1909.28|1881.1|1881.1|0
1591776000000|2020-06-10 08:00:00|1897.74|1897.74|1884.41|1884.41|1897.95|1897.95|1884.41|1884.41|0
1591779600000|2020-06-10 09:00:00|1884.55|1884.55|1876.66|1876.66|1884.99|1884.99|1872.98|1872.98|0
1591783200000|2020-06-10 10:00:00|1876.92|1876.92|1884.6|1884.6|1884.6|1884.6|1874.83|1874.83|0
1591786800000|2020-06-10 11:00:00|1883.8|1883.8|1875.36|1875.36|1884.72|1884.72|1872.5|1872.5|0
1591790400000|2020-06-10 12:00:00|1875.13|1875.13|1883.32|1883.32|1883.32|1883.32|1873.78|1873.78|0
1591794000000|2020-06-10 13:00:00|1883.58|1883.58|1880.97|1880.97|1886.62|1886.62|1878.13|1878.13|0
1591797600000|2020-06-10 14:00:00|1881.52|1881.52|1878.96|1878.96|1888.73|1888.73|1876.49|1876.49|0
1591801200000|2020-06-10 15:00:00|1878.82|1878.82|1877.49|1877.49|1884.03|1884.03|1876.71|1876.71|0
1591858800000|2020-06-11 07:00:00|1832.53|1832.53|1834.91|1834.91|1846.01|1846.01|1826.72|1826.72|0
1591862400000|2020-06-11 08:00:00|1835.04|1835.04|1817.62|1817.62|1836.41|1836.41|1817.35|1817.35|0
1591866000000|2020-06-11 09:00:00|1817.55|1817.55|1828.2|1828.2|1828.73|1828.73|1817.03|1817.03|0
1591869600000|2020-06-11 10:00:00|1828.58|1828.58|1824.34|1824.34|1830.97|1830.97|1823.47|1823.47|0
1591873200000|2020-06-11 11:00:00|1823.82|1823.82|1809.24|1809.24|1824.63|1824.63|1806.36|1806.36|0
1591876800000|2020-06-11 12:00:00|1809.11|1809.11|1812.57|1812.57|1814.48|1814.48|1808.65|1808.65|0
1591880400000|2020-06-11 13:00:00|1812.46|1812.46|1824.76|1824.76|1825.83|1825.83|1809.05|1809.05|0
1591884000000|2020-06-11 14:00:00|1825.34|1825.34|1820.78|1820.78|1829.26|1829.26|1819.52|1819.52|0
1591887600000|2020-06-11 15:00:00|1820.55|1820.55|1809.96|1809.96|1820.55|1820.55|1808.86|1808.86|0
1591945200000|2020-06-12 07:00:00|1785.32|1785.32|1792.62|1792.62|1800.25|1800.25|1784.29|1784.29|0
1591948800000|2020-06-12 08:00:00|1792.69|1792.69|1815.03|1815.03|1816.01|1816.01|1792|1792|0
1591952400000|2020-06-12 09:00:00|1815.14|1815.14|1809.14|1809.14|1815.35|1815.35|1804.61|1804.61|0
1591956000000|2020-06-12 10:00:00|1809.07|1809.07|1800.88|1800.88|1811.54|1811.54|1798.5|1798.5|0
1591959600000|2020-06-12 11:00:00|1801.18|1801.18|1802.24|1802.24|1804.81|1804.81|1799.22|1799.22|0
1591963200000|2020-06-12 12:00:00|1801.9|1801.9|1810.17|1810.17|1810.17|1810.17|1799.35|1799.35|0
1591966800000|2020-06-12 13:00:00|1810.28|1810.28|1819.07|1819.07|1821.48|1821.48|1810.05|1810.05|0
1591970400000|2020-06-12 14:00:00|1818.84|1818.84|1810.72|1810.72|1819.39|1819.39|1809.64|1809.64|0
1591974000000|2020-06-12 15:00:00|1810.08|1810.08|1804.34|1804.34|1811.45|1811.45|1800.83|1800.83|0
1592204400000|2020-06-15 07:00:00|1772.79|1772.79|1777.33|1777.33|1778.8|1778.8|1770.21|1770.21|0
1592208000000|2020-06-15 08:00:00|1777.27|1777.27|1792.27|1792.27|1793.83|1793.83|1773.07|1773.07|0
1592211600000|2020-06-15 09:00:00|1792.5|1792.5|1803.15|1803.15|1803.63|1803.63|1790.08|1790.08|0
1592215200000|2020-06-15 10:00:00|1803.22|1803.22|1799.63|1799.63|1807.14|1807.14|1799.5|1799.5|0
1592218800000|2020-06-15 11:00:00|1799.69|1799.69|1796.5|1796.5|1804.24|1804.24|1795.3|1795.3|0
1592222400000|2020-06-15 12:00:00|1796.7|1796.7|1804.57|1804.57|1805.46|1805.46|1794.65|1794.65|0
1592226000000|2020-06-15 13:00:00|1804.34|1804.34|1793.56|1793.56|1806.1|1806.1|1787.36|1787.36|0
1592229600000|2020-06-15 14:00:00|1793.49|1793.49|1802.26|1802.26|1806.51|1806.51|1791.99|1791.99|0
1592233200000|2020-06-15 15:00:00|1802.37|1802.37|1809.06|1809.06|1812.05|1812.05|1801.98|1801.98|0
1592290800000|2020-06-16 07:00:00|1839.87|1839.87|1851.78|1851.78|1858.51|1858.51|1839.28|1839.28|0
1592294400000|2020-06-16 08:00:00|1851.55|1851.55|1848.87|1848.87|1858.98|1858.98|1848.87|1848.87|0
1592298000000|2020-06-16 09:00:00|1849.04|1849.04|1847.44|1847.44|1849.91|1849.91|1842.44|1842.44|0
1592301600000|2020-06-16 10:00:00|1847.56|1847.56|1862.82|1862.82|1862.82|1862.82|1845.89|1845.89|0
1592305200000|2020-06-16 11:00:00|1865.15|1865.15|1865.61|1865.61|1867.2|1867.2|1859.44|1859.44|0
1592308800000|2020-06-16 12:00:00|1865.84|1865.84|1868.81|1868.81|1872.93|1872.93|1864.33|1864.33|0
1592312400000|2020-06-16 13:00:00|1869.5|1869.5|1872.25|1872.25|1873.03|1873.03|1866.44|1866.44|0
1592316000000|2020-06-16 14:00:00|1871.79|1871.79|1848.36|1848.36|1873.09|1873.09|1847.05|1847.05|0
1592319600000|2020-06-16 15:00:00|1848.64|1848.64|1857.85|1857.85|1858.89|1858.89|1843.7|1843.7|0
1592377200000|2020-06-17 07:00:00|1865.33|1865.33|1874.37|1874.37|1879.84|1879.84|1863.2|1863.2|0
1592380800000|2020-06-17 08:00:00|1874.14|1874.14|1884.56|1884.56|1885.52|1885.52|1871.87|1871.87|0
1592384400000|2020-06-17 09:00:00|1884.27|1884.27|1885.37|1885.37|1892.69|1892.69|1881.82|1881.82|0
1592388000000|2020-06-17 10:00:00|1885.83|1885.83|1885.56|1885.56|1888.41|1888.41|1881.05|1881.05|0
1592391600000|2020-06-17 11:00:00|1885.03|1885.03|1884.3|1884.3|1889.94|1889.94|1874.73|1874.73|0
1592395200000|2020-06-17 12:00:00|1884.53|1884.53|1891.51|1891.51|1895.67|1895.67|1881.63|1881.63|0
1592398800000|2020-06-17 13:00:00|1891.74|1891.74|1898.27|1898.27|1899.91|1899.91|1888.4|1888.4|0
1592402400000|2020-06-17 14:00:00|1898.73|1898.73|1902.61|1902.61|1904.41|1904.41|1890.65|1890.65|0
1592406000000|2020-06-17 15:00:00|1902.41|1902.41|1897.77|1897.77|1902.87|1902.87|1895.4|1895.4|0
1592463600000|2020-06-18 07:00:00|1892.31|1892.31|1889.92|1889.92|1893.47|1893.47|1882.21|1882.21|0
1592467200000|2020-06-18 08:00:00|1889.79|1889.79|1892.16|1892.16|1902.34|1902.34|1886.56|1886.56|0
1592470800000|2020-06-18 09:00:00|1891.7|1891.7|1891.35|1891.35|1896.19|1896.19|1886.49|1886.49|0
1592474400000|2020-06-18 10:00:00|1891.23|1891.23|1887.65|1887.65|1891.3|1891.3|1884.09|1884.09|0
1592478000000|2020-06-18 11:00:00|1887.71|1887.71|1874.86|1874.86|1889.2|1889.2|1872.19|1872.19|0
1592481600000|2020-06-18 12:00:00|1874.72|1874.72|1873.76|1873.76|1876.55|1876.55|1867.25|1867.25|0
1592485200000|2020-06-18 13:00:00|1873.49|1873.49|1876.46|1876.46|1883.3|1883.3|1872.68|1872.68|0
1592488800000|2020-06-18 14:00:00|1877.15|1877.15|1880.06|1880.06|1884.86|1884.86|1872.2|1872.2|0
1592492400000|2020-06-18 15:00:00|1880.17|1880.17|1878.05|1878.05|1881.83|1881.83|1876.41|1876.41|0
1592550000000|2020-06-19 07:00:00|1890.43|1890.43|1899|1899|1899.29|1899.29|1888.59|1888.59|0
1592553600000|2020-06-19 08:00:00|1898.71|1898.71|1903.16|1903.16|1910.83|1910.83|1898.18|1898.18|0
1592557200000|2020-06-19 09:00:00|1903.13|1903.13|1904.39|1904.39|1906.93|1906.93|1898.44|1898.44|0
1592560800000|2020-06-19 10:00:00|1905.18|1905.18|1903.7|1903.7|1907.33|1907.33|1899.57|1899.57|0
1592564400000|2020-06-19 11:00:00|1903.31|1903.31|1900.19|1900.19|1909.08|1909.08|1900.19|1900.19|0
1592568000000|2020-06-19 12:00:00|1899.96|1899.96|1900.99|1900.99|1906.97|1906.97|1897.9|1897.9|0
1592571600000|2020-06-19 13:00:00|1901.35|1901.35|1902.93|1902.93|1908.36|1908.36|1896.39|1896.39|0
1592575200000|2020-06-19 14:00:00|1903.39|1903.39|1907.19|1907.19|1912.41|1912.41|1903.39|1903.39|0
1592578800000|2020-06-19 15:00:00|1907.78|1907.78|1921.85|1921.85|1923.56|1923.56|1907.53|1907.53|0
1592809200000|2020-06-22 07:00:00|1916.83|1916.83|1919.81|1919.81|1929.62|1929.62|1915.45|1915.45|0
1592812800000|2020-06-22 08:00:00|1920.04|1920.04|1921.85|1921.85|1924.39|1924.39|1915.7|1915.7|0
1592816400000|2020-06-22 09:00:00|1922.05|1922.05|1936.13|1936.13|1936.59|1936.59|1922.05|1922.05|0
1592820000000|2020-06-22 10:00:00|1935.84|1935.84|1933.4|1933.4|1937.52|1937.52|1932.3|1932.3|0
1592823600000|2020-06-22 11:00:00|1933.34|1933.34|1930.32|1930.32|1935.47|1935.47|1925.14|1925.14|0
1592827200000|2020-06-22 12:00:00|1930.42|1930.42|1921.32|1921.32|1931.94|1931.94|1921.32|1921.32|0
1592830800000|2020-06-22 13:00:00|1921.55|1921.55|1915.77|1915.77|1921.88|1921.88|1912.34|1912.34|0
1592834400000|2020-06-22 14:00:00|1916.23|1916.23|1908.98|1908.98|1918.98|1918.98|1908.95|1908.95|0
1592838000000|2020-06-22 15:00:00|1908.75|1908.75|1910.83|1910.83|1911.56|1911.56|1907.67|1907.67|0
1592895600000|2020-06-23 07:00:00|1938.29|1938.29|1931.56|1931.56|1943.76|1943.76|1929.99|1929.99|0
1592899200000|2020-06-23 08:00:00|1931.3|1931.3|1924.31|1924.31|1935.42|1935.42|1923.92|1923.92|0
1592902800000|2020-06-23 09:00:00|1924.24|1924.24|1921.64|1921.64|1925.87|1925.87|1918.51|1918.51|0
1592906400000|2020-06-23 10:00:00|1921.81|1921.81|1923.88|1923.88|1924.7|1924.7|1920.45|1920.45|0
1592910000000|2020-06-23 11:00:00|1924.62|1924.62|1918.98|1918.98|1924.85|1924.85|1916.95|1916.95|0
1592913600000|2020-06-23 12:00:00|1919.16|1919.16|1916.07|1916.07|1919.71|1919.71|1913.24|1913.24|0
1592917200000|2020-06-23 13:00:00|1916|1916|1919.54|1919.54|1921.74|1921.74|1914.67|1914.67|0
1592920800000|2020-06-23 14:00:00|1919.31|1919.31|1918.5|1918.5|1925.18|1925.18|1917.62|1917.62|0
1592924400000|2020-06-23 15:00:00|1918.24|1918.24|1921.41|1921.41|1922.83|1922.83|1918.24|1918.24|0
1592982000000|2020-06-24 07:00:00|1916.65|1916.65|1901.65|1901.65|1916.65|1916.65|1901.25|1901.25|0
1592985600000|2020-06-24 08:00:00|1901.61|1901.61|1891.08|1891.08|1902.56|1902.56|1889|1889|0
1592989200000|2020-06-24 09:00:00|1890.79|1890.79|1877.24|1877.24|1892.61|1892.61|1874.93|1874.93|0
1592992800000|2020-06-24 10:00:00|1876.97|1876.97|1882.51|1882.51|1888.33|1888.33|1876.62|1876.62|0
1592996400000|2020-06-24 11:00:00|1882.33|1882.33|1895.21|1895.21|1895.91|1895.91|1881.52|1881.52|0
1593000000000|2020-06-24 12:00:00|1895.14|1895.14|1901.46|1901.46|1902.27|1902.27|1894.93|1894.93|0
1593003600000|2020-06-24 13:00:00|1901.75|1901.75|1898.87|1898.87|1908.31|1908.31|1898.87|1898.87|0
1593007200000|2020-06-24 14:00:00|1898.73|1898.73|1903.53|1903.53|1904.21|1904.21|1896.34|1896.34|0
1593010800000|2020-06-24 15:00:00|1903.39|1903.39|1897.27|1897.27|1903.39|1903.39|1894.7|1894.7|0
1593068400000|2020-06-25 07:00:00|1861.38|1861.38|1848.89|1848.89|1861.38|1861.38|1838.74|1838.74|0
1593072000000|2020-06-25 08:00:00|1848.68|1848.68|1858.2|1858.2|1859.67|1859.67|1845.46|1845.46|0
1593075600000|2020-06-25 09:00:00|1857.91|1857.91|1863.73|1863.73|1870.91|1870.91|1857.69|1857.69|0
1593079200000|2020-06-25 10:00:00|1863.6|1863.6|1863|1863|1865.47|1865.47|1857.72|1857.72|0
1593082800000|2020-06-25 11:00:00|1863.39|1863.39|1865.11|1865.11|1866.83|1866.83|1858.91|1858.91|0
1593086400000|2020-06-25 12:00:00|1865.34|1865.34|1867.64|1867.64|1868.43|1868.43|1860.19|1860.19|0
1593090000000|2020-06-25 13:00:00|1867.71|1867.71|1858.78|1858.78|1870.76|1870.76|1855.95|1855.95|0
1593093600000|2020-06-25 14:00:00|1858.65|1858.65|1869.88|1869.88|1870.08|1870.08|1858.21|1858.21|0
1593097200000|2020-06-25 15:00:00|1869.82|1869.82|1878.23|1878.23|1878.52|1878.52|1867.75|1867.75|0
1593154800000|2020-06-26 07:00:00|1897.44|1897.44|1914.47|1914.47|1914.71|1914.71|1896|1896|0
1593158400000|2020-06-26 08:00:00|1915.16|1915.16|1912.12|1912.12|1917.79|1917.79|1906.1|1906.1|0
1593162000000|2020-06-26 09:00:00|1913.04|1913.04|1918.69|1918.69|1921.19|1921.19|1912.86|1912.86|0
1593165600000|2020-06-26 10:00:00|1918.49|1918.49|1928.16|1928.16|1928.52|1928.52|1915.41|1915.41|0
1593169200000|2020-06-26 11:00:00|1928.29|1928.29|1915.82|1915.82|1929.11|1929.11|1913.8|1913.8|0
1593172800000|2020-06-26 12:00:00|1915.36|1915.36|1904.02|1904.02|1916.75|1916.75|1902.97|1902.97|0
1593176400000|2020-06-26 13:00:00|1903.98|1903.98|1905.78|1905.78|1909.93|1909.93|1903.2|1903.2|0
1593180000000|2020-06-26 14:00:00|1905.55|1905.55|1894.9|1894.9|1905.61|1905.61|1893.07|1893.07|0
1593183600000|2020-06-26 15:00:00|1894.97|1894.97|1895.83|1895.83|1897.37|1897.37|1893.1|1893.1|0
1593414000000|2020-06-29 07:00:00|1899.55|1899.55|1901.51|1901.51|1907.51|1907.51|1896.88|1896.88|0
1593417600000|2020-06-29 08:00:00|1901.28|1901.28|1898.51|1898.51|1901.28|1901.28|1890.14|1890.14|0
1593421200000|2020-06-29 09:00:00|1898.62|1898.62|1902.74|1902.74|1905.32|1905.32|1897.45|1897.45|0
1593424800000|2020-06-29 10:00:00|1903.2|1903.2|1894.8|1894.8|1903.2|1903.2|1889.58|1889.58|0
1593428400000|2020-06-29 11:00:00|1894.34|1894.34|1895.07|1895.07|1896.17|1896.17|1888.76|1888.76|0
1593432000000|2020-06-29 12:00:00|1895.4|1895.4|1886.75|1886.75|1896.53|1896.53|1886.61|1886.61|0
1593435600000|2020-06-29 13:00:00|1886.97|1886.97|1877.6|1877.6|1890.56|1890.56|1875.74|1875.74|0
1593439200000|2020-06-29 14:00:00|1877.74|1877.74|1896.09|1896.09|1897.57|1897.57|1877.61|1877.61|0
1593442800000|2020-06-29 15:00:00|1896.27|1896.27|1895.75|1895.75|1896.9|1896.9|1890.94|1890.94|0
1593500400000|2020-06-30 07:00:00|1897.77|1897.77|1903.82|1903.82|1905.05|1905.05|1895.26|1895.26|0
1593504000000|2020-06-30 08:00:00|1904.05|1904.05|1893.39|1893.39|1905.22|1905.22|1889.82|1889.82|0
1593507600000|2020-06-30 09:00:00|1892.93|1892.93|1899.99|1899.99|1901.68|1901.68|1889.41|1889.41|0
1593511200000|2020-06-30 10:00:00|1900.13|1900.13|1895.71|1895.71|1902.24|1902.24|1893.38|1893.38|0
1593514800000|2020-06-30 11:00:00|1895.56|1895.56|1887.28|1887.28|1897.6|1897.6|1886.82|1886.82|0
1593518400000|2020-06-30 12:00:00|1887.1|1887.1|1884.81|1884.81|1888.98|1888.98|1881.71|1881.71|0
1593522000000|2020-06-30 13:00:00|1884.58|1884.58|1877.63|1877.63|1884.58|1884.58|1877.63|1877.63|0
1593525600000|2020-06-30 14:00:00|1877.6|1877.6|1888.26|1888.26|1888.46|1888.46|1877.6|1877.6|0
1593529200000|2020-06-30 15:00:00|1888.89|1888.89|1895.5|1895.5|1896.33|1896.33|1888.52|1888.52|0
1593586800000|2020-07-01 07:00:00|1895.33|1895.33|1883.21|1883.21|1895.93|1895.93|1883.21|1883.21|0
1593590400000|2020-07-01 08:00:00|1883.44|1883.44|1891.19|1891.19|1891.19|1891.19|1882.31|1882.31|0
1593594000000|2020-07-01 09:00:00|1891.25|1891.25|1885.67|1885.67|1893.41|1893.41|1885.67|1885.67|0
1593597600000|2020-07-01 10:00:00|1885.7|1885.7|1877.93|1877.93|1889.42|1889.42|1876.9|1876.9|0
1593601200000|2020-07-01 11:00:00|1878.19|1878.19|1872.65|1872.65|1880.2|1880.2|1867.32|1867.32|0
1593604800000|2020-07-01 12:00:00|1872.27|1872.27|1891.97|1891.97|1893.1|1893.1|1872.27|1872.27|0
1593608400000|2020-07-01 13:00:00|1892.11|1892.11|1894.65|1894.65|1899.52|1899.52|1890.6|1890.6|0
1593612000000|2020-07-01 14:00:00|1894.75|1894.75|1897.9|1897.9|1901.78|1901.78|1894.75|1894.75|0
1593615600000|2020-07-01 15:00:00|1898.19|1898.19|1901.2|1901.2|1902|1902|1897.09|1897.09|0
1593673200000|2020-07-02 07:00:00|1907.91|1907.91|1902.6|1902.6|1907.91|1907.91|1893.59|1893.59|0
1593676800000|2020-07-02 08:00:00|1902.83|1902.83|1899.16|1899.16|1903.56|1903.56|1898.4|1898.4|0
1593680400000|2020-07-02 09:00:00|1899.09|1899.09|1903.62|1903.62|1903.86|1903.86|1896.99|1896.99|0
1593684000000|2020-07-02 10:00:00|1903.83|1903.83|1904.53|1904.53|1904.53|1904.53|1899.3|1899.3|0
1593687600000|2020-07-02 11:00:00|1904.35|1904.35|1899.56|1899.56|1905.81|1905.81|1899.56|1899.56|0
1593691200000|2020-07-02 12:00:00|1899.33|1899.33|1919.55|1919.55|1919.55|1919.55|1899.09|1899.09|0
1593694800000|2020-07-02 13:00:00|1919.73|1919.73|1904.98|1904.98|1920|1920|1904.03|1904.03|0
1593698400000|2020-07-02 14:00:00|1905.21|1905.21|1908.68|1908.68|1909.68|1909.68|1901.76|1901.76|0
1593702000000|2020-07-02 15:00:00|1908.91|1908.91|1912.99|1912.99|1917.04|1917.04|1908.91|1908.91|0
1593759600000|2020-07-03 07:00:00|1926.74|1926.74|1927.11|1927.11|1932.89|1932.89|1923.12|1923.12|0
1593763200000|2020-07-03 08:00:00|1926.82|1926.82|1918.87|1918.87|1927.86|1927.86|1916.29|1916.29|0
1593766800000|2020-07-03 09:00:00|1918.46|1918.46|1907.04|1907.04|1919.18|1919.18|1906.54|1906.54|0
1593770400000|2020-07-03 10:00:00|1906.91|1906.91|1907.72|1907.72|1912.33|1912.33|1904.74|1904.74|0
1593774000000|2020-07-03 11:00:00|1906.86|1906.86|1902.88|1902.88|1910.31|1910.31|1902.42|1902.42|0
1593777600000|2020-07-03 12:00:00|1903.34|1903.34|1900.24|1900.24|1904.11|1904.11|1899.72|1899.72|0
1593781200000|2020-07-03 13:00:00|1900.63|1900.63|1904.19|1904.19|1904.29|1904.29|1899.84|1899.84|0
1593784800000|2020-07-03 14:00:00|1904.26|1904.26|1904.24|1904.24|1906.4|1906.4|1901.03|1901.03|0
1593788400000|2020-07-03 15:00:00|1904.3|1904.3|1901.94|1901.94|1904.53|1904.53|1901.48|1901.48|0
1594018800000|2020-07-06 07:00:00|1916.45|1916.45|1926.4|1926.4|1930.4|1930.4|1913.77|1913.77|0
1594022400000|2020-07-06 08:00:00|1926|1926|1925.04|1925.04|1931.65|1931.65|1924.81|1924.81|0
1594026000000|2020-07-06 09:00:00|1924.82|1924.82|1924.71|1924.71|1926.68|1926.68|1916.32|1916.32|0
1594029600000|2020-07-06 10:00:00|1924.98|1924.98|1921.19|1921.19|1925.31|1925.31|1919.39|1919.39|0
1594033200000|2020-07-06 11:00:00|1921.12|1921.12|1913.47|1913.47|1922.74|1922.74|1913.21|1913.21|0
1594036800000|2020-07-06 12:00:00|1913.51|1913.51|1915.13|1915.13|1917.44|1917.44|1913.24|1913.24|0
1594040400000|2020-07-06 13:00:00|1915.26|1915.26|1918.64|1918.64|1920.23|1920.23|1913.12|1913.12|0
1594044000000|2020-07-06 14:00:00|1918.93|1918.93|1923.3|1923.3|1924.98|1924.98|1917.94|1917.94|0
1594047600000|2020-07-06 15:00:00|1923.37|1923.37|1926.25|1926.25|1926.93|1926.93|1921.01|1921.01|0
1594105200000|2020-07-07 07:00:00|1919.71|1919.71|1900.39|1900.39|1919.94|1919.94|1894.97|1894.97|0
1594108800000|2020-07-07 08:00:00|1899.93|1899.93|1888.01|1888.01|1900.41|1900.41|1887.71|1887.71|0
1594112400000|2020-07-07 09:00:00|1888.31|1888.31|1890.67|1890.67|1892.59|1892.59|1886.04|1886.04|0
1594116000000|2020-07-07 10:00:00|1890.44|1890.44|1883.1|1883.1|1890.54|1890.54|1881.34|1881.34|0
1594119600000|2020-07-07 11:00:00|1883.39|1883.39|1876.52|1876.52|1884.62|1884.62|1876.52|1876.52|0
1594123200000|2020-07-07 12:00:00|1876.56|1876.56|1878.38|1878.38|1882.08|1882.08|1875.98|1875.98|0
1594126800000|2020-07-07 13:00:00|1878.15|1878.15|1878.78|1878.78|1881.7|1881.7|1874.36|1874.36|0
1594130400000|2020-07-07 14:00:00|1878.91|1878.91|1878.01|1878.01|1881.28|1881.28|1874.42|1874.42|0
1594134000000|2020-07-07 15:00:00|1878.08|1878.08|1881.82|1881.82|1883.48|1883.48|1876.19|1876.19|0
1594191600000|2020-07-08 07:00:00|1886|1886|1890.02|1890.02|1892.89|1892.89|1881.28|1881.28|0
1594195200000|2020-07-08 08:00:00|1890.25|1890.25|1891.13|1891.13|1896.14|1896.14|1883.45|1883.45|0
1594198800000|2020-07-08 09:00:00|1891.16|1891.16|1880.77|1880.77|1892.16|1892.16|1879.45|1879.45|0
1594202400000|2020-07-08 10:00:00|1880.87|1880.87|1887.27|1887.27|1888.75|1888.75|1880.87|1880.87|0
1594206000000|2020-07-08 11:00:00|1887.37|1887.37|1888.63|1888.63|1888.63|1888.63|1884.42|1884.42|0
1594209600000|2020-07-08 12:00:00|1888.86|1888.86|1881.95|1881.95|1889.29|1889.29|1881.59|1881.59|0
1594213200000|2020-07-08 13:00:00|1881.99|1881.99|1878.97|1878.97|1882.44|1882.44|1874.61|1874.61|0
1594216800000|2020-07-08 14:00:00|1878.74|1878.74|1879.01|1879.01|1882.36|1882.36|1875.62|1875.62|0
1594220400000|2020-07-08 15:00:00|1879.12|1879.12|1872.55|1872.55|1880.06|1880.06|1869.22|1869.22|0
1594278000000|2020-07-09 07:00:00|1880.61|1880.61|1889.88|1889.88|1889.88|1889.88|1878.9|1878.9|0
1594281600000|2020-07-09 08:00:00|1889.77|1889.77|1890.58|1890.58|1896.28|1896.28|1886.47|1886.47|0
1594285200000|2020-07-09 09:00:00|1889.2|1889.2|1879.43|1879.43|1890.83|1890.83|1879.18|1879.18|0
1594288800000|2020-07-09 10:00:00|1879.37|1879.37|1876.05|1876.05|1879.54|1879.54|1874.87|1874.87|0
1594292400000|2020-07-09 11:00:00|1877.4|1877.4|1877.28|1877.28|1881.55|1881.55|1875.11|1875.11|0
1594296000000|2020-07-09 12:00:00|1877.48|1877.48|1883.56|1883.56|1884.97|1884.97|1876.62|1876.62|0
1594299600000|2020-07-09 13:00:00|1883.69|1883.69|1887.59|1887.59|1890.42|1890.42|1883.36|1883.36|0
1594303200000|2020-07-09 14:00:00|1887.52|1887.52|1865.63|1865.63|1887.97|1887.97|1865.56|1865.56|0
1594306800000|2020-07-09 15:00:00|1865.53|1865.53|1857.69|1857.69|1865.53|1865.53|1856.96|1856.96|0
1594364400000|2020-07-10 07:00:00|1854.18|1854.18|1861.15|1861.15|1861.15|1861.15|1848.92|1848.92|0
1594368000000|2020-07-10 08:00:00|1861.49|1861.49|1866.79|1866.79|1876.42|1876.42|1857.18|1857.18|0
1594371600000|2020-07-10 09:00:00|1866.83|1866.83|1877.81|1877.81|1879.31|1879.31|1866.79|1866.79|0
1594375200000|2020-07-10 10:00:00|1878.14|1878.14|1886.43|1886.43|1888.15|1888.15|1878.14|1878.14|0
1594378800000|2020-07-10 11:00:00|1886.57|1886.57|1885.91|1885.91|1890.99|1890.99|1884.55|1884.55|0
1594382400000|2020-07-10 12:00:00|1886.05|1886.05|1885.22|1885.22|1889.83|1889.83|1883.9|1883.9|0
1594386000000|2020-07-10 13:00:00|1885.43|1885.43|1875.56|1875.56|1889.55|1889.55|1874.54|1874.54|0
1594389600000|2020-07-10 14:00:00|1875.76|1875.76|1870.78|1870.78|1878.17|1878.17|1870.71|1870.71|0
1594393200000|2020-07-10 15:00:00|1870.55|1870.55|1862.08|1862.08|1870.84|1870.84|1861.56|1861.56|0
1594623600000|2020-07-13 07:00:00|1871.78|1871.78|1873.16|1873.16|1873.95|1873.95|1865.51|1865.51|0
1594627200000|2020-07-13 08:00:00|1872.12|1872.12|1867.17|1867.17|1874.54|1874.54|1866.07|1866.07|0
1594630800000|2020-07-13 09:00:00|1866.99|1866.99|1877.84|1877.84|1878.07|1878.07|1866.65|1866.65|0
1594634400000|2020-07-13 10:00:00|1877.71|1877.71|1873.16|1873.16|1877.98|1877.98|1871.94|1871.94|0
1594638000000|2020-07-13 11:00:00|1873.44|1873.44|1882.16|1882.16|1883.88|1883.88|1871.67|1871.67|0
1594641600000|2020-07-13 12:00:00|1882.25|1882.25|1876.39|1876.39|1883|1883|1875.57|1875.57|0
1594645200000|2020-07-13 13:00:00|1876.32|1876.32|1890.17|1890.17|1891.07|1891.07|1876.08|1876.08|0
1594648800000|2020-07-13 14:00:00|1890.44|1890.44|1886.27|1886.27|1891.54|1891.54|1885.93|1885.93|0
1594652400000|2020-07-13 15:00:00|1886.2|1886.2|1888.42|1888.42|1888.48|1888.48|1883.09|1883.09|0
1594710000000|2020-07-14 07:00:00|1841.2|1841.2|1844.13|1844.13|1846.35|1846.35|1835.54|1835.54|0
1594713600000|2020-07-14 08:00:00|1843.99|1843.99|1850.79|1850.79|1853.7|1853.7|1843.77|1843.77|0
1594717200000|2020-07-14 09:00:00|1850.86|1850.86|1847.84|1847.84|1856.41|1856.41|1847.84|1847.84|0
1594720800000|2020-07-14 10:00:00|1848.13|1848.13|1855.17|1855.17|1857.4|1857.4|1847.84|1847.84|0
1594724400000|2020-07-14 11:00:00|1854.89|1854.89|1861.15|1861.15|1861.45|1861.45|1853.13|1853.13|0
1594728000000|2020-07-14 12:00:00|1861.22|1861.22|1861.93|1861.93|1869.26|1869.26|1858.8|1858.8|0
1594731600000|2020-07-14 13:00:00|1861.67|1861.67|1865.18|1865.18|1878.23|1878.23|1860.82|1860.82|0
1594735200000|2020-07-14 14:00:00|1865.32|1865.32|1858.54|1858.54|1866.55|1866.55|1850.46|1850.46|0
1594738800000|2020-07-14 15:00:00|1858.57|1858.57|1862.6|1862.6|1864.22|1864.22|1856.21|1856.21|0
1594796400000|2020-07-15 07:00:00|1882.75|1882.75|1885.91|1885.91|1889.82|1889.82|1879.96|1879.96|0
1594800000000|2020-07-15 08:00:00|1885.84|1885.84|1900.08|1900.08|1901.37|1901.37|1883.39|1883.39|0
1594803600000|2020-07-15 09:00:00|1900.31|1900.31|1900.45|1900.45|1902.48|1902.48|1898.92|1898.92|0
1594807200000|2020-07-15 10:00:00|1900.74|1900.74|1910.47|1910.47|1914.04|1914.04|1897.18|1897.18|0
1594810800000|2020-07-15 11:00:00|1910.34|1910.34|1916.66|1916.66|1917.92|1917.92|1910.28|1910.28|0
1594814400000|2020-07-15 12:00:00|1916.95|1916.95|1906.53|1906.53|1919.17|1919.17|1900.98|1900.98|0
1594818000000|2020-07-15 13:00:00|1905.84|1905.84|1910.08|1910.08|1912.71|1912.71|1902.67|1902.67|0
1594821600000|2020-07-15 14:00:00|1910.22|1910.22|1921.17|1921.17|1921.78|1921.78|1908.73|1908.73|0
1594825200000|2020-07-15 15:00:00|1921.2|1921.2|1914.08|1914.08|1921.41|1921.41|1910.45|1910.45|0
1594882800000|2020-07-16 07:00:00|1892.76|1892.76|1890.75|1890.75|1901.19|1901.19|1889.69|1889.69|0
1594886400000|2020-07-16 08:00:00|1890.62|1890.62|1893.42|1893.42|1894.33|1894.33|1885.95|1885.95|0
1594890000000|2020-07-16 09:00:00|1892.96|1892.96|1895.79|1895.79|1896.12|1896.12|1888.27|1888.27|0
1594893600000|2020-07-16 10:00:00|1895.93|1895.93|1900.54|1900.54|1900.81|1900.81|1895.46|1895.46|0
1594897200000|2020-07-16 11:00:00|1900.19|1900.19|1899.99|1899.99|1900.74|1900.74|1894.53|1894.53|0
1594900800000|2020-07-16 12:00:00|1900.22|1900.22|1898.74|1898.74|1903.71|1903.71|1898.15|1898.15|0
1594904400000|2020-07-16 13:00:00|1898.77|1898.77|1898.33|1898.33|1903.23|1903.23|1896.25|1896.25|0
1594908000000|2020-07-16 14:00:00|1898.06|1898.06|1897.03|1897.03|1900.6|1900.6|1891.79|1891.79|0
1594911600000|2020-07-16 15:00:00|1897.26|1897.26|1891.71|1891.71|1898.24|1898.24|1891.68|1891.68|0
1594969200000|2020-07-17 07:00:00|1894.45|1894.45|1887.02|1887.02|1897.26|1897.26|1886.79|1886.79|0
1594972800000|2020-07-17 08:00:00|1886.56|1886.56|1882.98|1882.98|1888.76|1888.76|1882.85|1882.85|0
1594976400000|2020-07-17 09:00:00|1883.02|1883.02|1893.67|1893.67|1893.67|1893.67|1879.94|1879.94|0
1594980000000|2020-07-17 10:00:00|1893.81|1893.81|1892.07|1892.07|1899.8|1899.8|1889.57|1889.57|0
1594983600000|2020-07-17 11:00:00|1892.53|1892.53|1893.63|1893.63|1897.7|1897.7|1888.55|1888.55|0
1594987200000|2020-07-17 12:00:00|1893.34|1893.34|1896.22|1896.22|1899.3|1899.3|1893.34|1893.34|0
1594990800000|2020-07-17 13:00:00|1896.51|1896.51|1902.97|1902.97|1906.34|1906.34|1895.88|1895.88|0
1594994400000|2020-07-17 14:00:00|1902.68|1902.68|1896.61|1896.61|1905.18|1905.18|1892.62|1892.62|0
1594998000000|2020-07-17 15:00:00|1896.54|1896.54|1903.66|1903.66|1904.36|1904.36|1896.14|1896.14|0
1595228400000|2020-07-20 07:00:00|1903.47|1903.47|1900.4|1900.4|1904.16|1904.16|1898.07|1898.07|0
1595232000000|2020-07-20 08:00:00|1900.51|1900.51|1910.85|1910.85|1910.85|1910.85|1896.33|1896.33|0
1595235600000|2020-07-20 09:00:00|1911|1911|1915.84|1915.84|1917.88|1917.88|1910.68|1910.68|0
1595239200000|2020-07-20 10:00:00|1915.64|1915.64|1913.16|1913.16|1915.97|1915.97|1911.25|1911.25|0
1595242800000|2020-07-20 11:00:00|1913.39|1913.39|1918.67|1918.67|1921.57|1921.57|1912.93|1912.93|0
1595246400000|2020-07-20 12:00:00|1918.74|1918.74|1925.06|1925.06|1925.9|1925.9|1916.16|1916.16|0
1595250000000|2020-07-20 13:00:00|1924.83|1924.83|1935.87|1935.87|1937.34|1937.34|1923.51|1923.51|0
1595253600000|2020-07-20 14:00:00|1935.84|1935.84|1941.66|1941.66|1944.92|1944.92|1934.27|1934.27|0
1595257200000|2020-07-20 15:00:00|1941.59|1941.59|1942.7|1942.7|1944.17|1944.17|1939.08|1939.08|0
1595314800000|2020-07-21 07:00:00|1963.25|1963.25|1967.92|1967.92|1967.92|1967.92|1957.55|1957.55|0
1595318400000|2020-07-21 08:00:00|1967.63|1967.63|1971.81|1971.81|1977.13|1977.13|1965.59|1965.59|0
1595322000000|2020-07-21 09:00:00|1971.98|1971.98|1965.91|1965.91|1974.14|1974.14|1964.41|1964.41|0
1595325600000|2020-07-21 10:00:00|1965.74|1965.74|1970.76|1970.76|1973.65|1973.65|1965.74|1965.74|0
1595329200000|2020-07-21 11:00:00|1970.47|1970.47|1979.78|1979.78|1979.78|1979.78|1966.81|1966.81|0
1595332800000|2020-07-21 12:00:00|1980.36|1980.36|1987.18|1987.18|1988.88|1988.88|1979.29|1979.29|0
1595336400000|2020-07-21 13:00:00|1987.41|1987.41|1973.93|1973.93|1987.41|1987.41|1969.23|1969.23|0
1595340000000|2020-07-21 14:00:00|1973.81|1973.81|1962.91|1962.91|1973.81|1973.81|1958.04|1958.04|0
1595343600000|2020-07-21 15:00:00|1962.95|1962.95|1954.04|1954.04|1962.95|1962.95|1949.61|1949.61|0
1595401200000|2020-07-22 07:00:00|1958.89|1958.89|1965.92|1965.92|1975.57|1975.57|1958.89|1958.89|0
1595404800000|2020-07-22 08:00:00|1966.32|1966.32|1968.53|1968.53|1971.32|1971.32|1966.03|1966.03|0
1595408400000|2020-07-22 09:00:00|1968.23|1968.23|1969.9|1969.9|1970.18|1970.18|1963.25|1963.25|0
1595412000000|2020-07-22 10:00:00|1970.04|1970.04|1973.13|1973.13|1973.27|1973.27|1966.49|1966.49|0
1595415600000|2020-07-22 11:00:00|1973.07|1973.07|1980.44|1980.44|1980.88|1980.88|1972.74|1972.74|0
1595419200000|2020-07-22 12:00:00|1980.68|1980.68|1980.05|1980.05|1982.79|1982.79|1975.97|1975.97|0
1595422800000|2020-07-22 13:00:00|1979.6|1979.6|1983.91|1983.91|1985.91|1985.91|1973.13|1973.13|0
1595426400000|2020-07-22 14:00:00|1983.77|1983.77|1972.56|1972.56|1984.57|1984.57|1968.75|1968.75|0
1595430000000|2020-07-22 15:00:00|1972.33|1972.33|1971.81|1971.81|1974.76|1974.76|1971.44|1971.44|0
1595487600000|2020-07-23 07:00:00|1971.94|1971.94|1999.73|1999.73|2000.28|2000.28|1969.48|1969.48|0
1595491200000|2020-07-23 08:00:00|2000.65|2000.65|2008.79|2008.79|2016.95|2016.95|2000.56|2000.56|0
1595494800000|2020-07-23 09:00:00|2009.01|2009.01|2005.77|2005.77|2011.07|2011.07|2004.37|2004.37|0
1595498400000|2020-07-23 10:00:00|2006.23|2006.23|2009.29|2009.29|2013.54|2013.54|2005.77|2005.77|0
1595502000000|2020-07-23 11:00:00|2009.83|2009.83|2018.56|2018.56|2018.56|2018.56|2008.77|2008.77|0
1595505600000|2020-07-23 12:00:00|2018.5|2018.5|2014.07|2014.07|2019.64|2019.64|2013.84|2013.84|0
1595509200000|2020-07-23 13:00:00|2014.14|2014.14|2028.82|2028.82|2032.19|2032.19|2013.91|2013.91|0
1595512800000|2020-07-23 14:00:00|2029.05|2029.05|2035.18|2035.18|2044.96|2044.96|2028.45|2028.45|0
1595516400000|2020-07-23 15:00:00|2035.28|2035.28|2034.72|2034.72|2038.34|2038.34|2031.78|2031.78|0
1595574000000|2020-07-24 07:00:00|2007.08|2007.08|2003.43|2003.43|2008.16|2008.16|2000.32|2000.32|0
1595577600000|2020-07-24 08:00:00|2004.52|2004.52|2005.14|2005.14|2006.32|2006.32|2001|2001|0
1595581200000|2020-07-24 09:00:00|2004.86|2004.86|2014.85|2014.85|2016.96|2016.96|2004.86|2004.86|0
1595584800000|2020-07-24 10:00:00|2014.92|2014.92|2014.07|2014.07|2017.91|2017.91|2011.66|2011.66|0
1595588400000|2020-07-24 11:00:00|2014.3|2014.3|2017.32|2017.32|2017.83|2017.83|2009.68|2009.68|0
1595592000000|2020-07-24 12:00:00|2017.45|2017.45|2010.96|2010.96|2017.62|2017.62|2010.47|2010.47|0
1595595600000|2020-07-24 13:00:00|2010.79|2010.79|1998.82|1998.82|2011.12|2011.12|1996.74|1996.74|0
1595599200000|2020-07-24 14:00:00|1998.91|1998.91|2008.22|2008.22|2008.22|2008.22|1998.91|1998.91|0
1595602800000|2020-07-24 15:00:00|2008.45|2008.45|2005.98|2005.98|2009.43|2009.43|2005.38|2005.38|0
1595833200000|2020-07-27 07:00:00|1994.6|1994.6|1983.46|1983.46|1994.64|1994.64|1983.46|1983.46|0
1595836800000|2020-07-27 08:00:00|1983.33|1983.33|1974.68|1974.68|1987.77|1987.77|1974.3|1974.3|0
1595840400000|2020-07-27 09:00:00|1974.91|1974.91|1976.22|1976.22|1982.89|1982.89|1969.83|1969.83|0
1595844000000|2020-07-27 10:00:00|1976.05|1976.05|1980.66|1980.66|1982.32|1982.32|1973.37|1973.37|0
1595847600000|2020-07-27 11:00:00|1981.53|1981.53|1983.78|1983.78|1986.17|1986.17|1979.83|1979.83|0
1595851200000|2020-07-27 12:00:00|1983.2|1983.2|1981.11|1981.11|1983.65|1983.65|1980.3|1980.3|0
1595854800000|2020-07-27 13:00:00|1981.01|1981.01|1988.19|1988.19|1991.46|1991.46|1977.1|1977.1|0
1595858400000|2020-07-27 14:00:00|1988.48|1988.48|1996.84|1996.84|2001.06|2001.06|1987.72|1987.72|0
1595862000000|2020-07-27 15:00:00|1997.07|1997.07|1996.53|1996.53|1999.78|1999.78|1994.87|1994.87|0
1595919600000|2020-07-28 07:00:00|2017.25|2017.25|1998.41|1998.41|2018.7|2018.7|1997.03|1997.03|0
1595923200000|2020-07-28 08:00:00|1998.14|1998.14|2003.71|2003.71|2003.86|2003.86|1998.14|1998.14|0
1595926800000|2020-07-28 09:00:00|2004|2004|2000.98|2000.98|2009.11|2009.11|2000.86|2000.86|0
1595930400000|2020-07-28 10:00:00|2001.67|2001.67|2000.73|2000.73|2002.74|2002.74|1993.24|1993.24|0
1595934000000|2020-07-28 11:00:00|2001.01|2001.01|1999.63|1999.63|2002.5|2002.5|1995.01|1995.01|0
1595937600000|2020-07-28 12:00:00|1999.17|1999.17|1997.04|1997.04|2000.9|2000.9|1994.7|1994.7|0
1595941200000|2020-07-28 13:00:00|1997|1997|1992.25|1992.25|1999.67|1999.67|1990.58|1990.58|0
1595944800000|2020-07-28 14:00:00|1992.71|1992.71|2006.8|2006.8|2007.33|2007.33|1991.87|1991.87|0
1595948400000|2020-07-28 15:00:00|2006.67|2006.67|2009.84|2009.84|2010.65|2010.65|2004.25|2004.25|0
1596006000000|2020-07-29 07:00:00|2010.68|2010.68|2014.42|2014.42|2018.32|2018.32|2004.01|2004.01|0
1596009600000|2020-07-29 08:00:00|2014.09|2014.09|2019.95|2019.95|2024.84|2024.84|2009.85|2009.85|0
1596013200000|2020-07-29 09:00:00|2020.22|2020.22|2025.97|2025.97|2027.35|2027.35|2018.29|2018.29|0
1596016800000|2020-07-29 10:00:00|2026.01|2026.01|2028.08|2028.08|2032.07|2032.07|2025.47|2025.47|0
1596020400000|2020-07-29 11:00:00|2026.47|2026.47|2029.62|2029.62|2032.71|2032.71|2026.47|2026.47|0
1596024000000|2020-07-29 12:00:00|2029.69|2029.69|2027.31|2027.31|2032.28|2032.28|2025.54|2025.54|0
1596027600000|2020-07-29 13:00:00|2027.08|2027.08|2025.67|2025.67|2029.06|2029.06|2021.74|2021.74|0
1596031200000|2020-07-29 14:00:00|2025.81|2025.81|2027.91|2027.91|2029.71|2029.71|2025.07|2025.07|0
1596034800000|2020-07-29 15:00:00|2027.78|2027.78|2023.52|2023.52|2028.01|2028.01|2023.26|2023.26|0
1596092400000|2020-07-30 07:00:00|2030.76|2030.76|2020.72|2020.72|2030.76|2030.76|2020.48|2020.48|0
1596096000000|2020-07-30 08:00:00|2021.01|2021.01|1999.8|1999.8|2021.93|2021.93|1999.69|1999.69|0
1596099600000|2020-07-30 09:00:00|2000|2000|1998.93|1998.93|2005.44|2005.44|1998.35|1998.35|0
1596103200000|2020-07-30 10:00:00|1998.86|1998.86|1986.76|1986.76|1999.67|1999.67|1983.97|1983.97|0
1596106800000|2020-07-30 11:00:00|1987.37|1987.37|1995.84|1995.84|1996.19|1996.19|1985.48|1985.48|0
1596110400000|2020-07-30 12:00:00|1996.07|1996.07|1991.11|1991.11|2001.92|2001.92|1988.96|1988.96|0
1596114000000|2020-07-30 13:00:00|1990.98|1990.98|1979.15|1979.15|1991.67|1991.67|1978.43|1978.43|0
1596117600000|2020-07-30 14:00:00|1979.04|1979.04|1972.34|1972.34|1980.85|1980.85|1965.59|1965.59|0
1596121200000|2020-07-30 15:00:00|1972.4|1972.4|1970.58|1970.58|1974.23|1974.23|1969.72|1969.72|0
1596178800000|2020-07-31 07:00:00|2000.26|2000.26|2001.6|2001.6|2008.55|2008.55|1998.17|1998.17|0
1596182400000|2020-07-31 08:00:00|2001.64|2001.64|2009.59|2009.59|2013.36|2013.36|2001.36|2001.36|0
1596186000000|2020-07-31 09:00:00|2009.52|2009.52|2004.79|2004.79|2009.55|2009.55|2003.31|2003.31|0
1596189600000|2020-07-31 10:00:00|2004.83|2004.83|1998.65|1998.65|2007.39|2007.39|1998.65|1998.65|0
1596193200000|2020-07-31 11:00:00|1998.78|1998.78|2003.85|2003.85|2003.89|2003.89|1997.74|1997.74|0
1596196800000|2020-07-31 12:00:00|2003.91|2003.91|1999.25|1999.25|2005.57|2005.57|1998.29|1998.29|0
1596200400000|2020-07-31 13:00:00|1999.02|1999.02|1998.8|1998.8|2008.52|2008.52|1994.79|1994.79|0
1596204000000|2020-07-31 14:00:00|1999.14|1999.14|1997.62|1997.62|1999.43|1999.43|1993.04|1993.04|0
1596207600000|2020-07-31 15:00:00|1997.85|1997.85|2003.85|2003.85|2007.59|2007.59|1997.24|1997.24|0
1596438000000|2020-08-03 07:00:00|2005.95|2005.95|2010.39|2010.39|2012.74|2012.74|1995.99|1995.99|0
1596441600000|2020-08-03 08:00:00|2010.8|2010.8|2015.23|2015.23|2022.72|2022.72|2010.35|2010.35|0
1596445200000|2020-08-03 09:00:00|2015.7|2015.7|2021.67|2021.67|2022.63|2022.63|2015.49|2015.49|0
1596448800000|2020-08-03 10:00:00|2021.6|2021.6|2039.28|2039.28|2040.1|2040.1|2020.86|2020.86|0
1596452400000|2020-08-03 11:00:00|2039.55|2039.55|2056.44|2056.44|2057|2057|2039.55|2039.55|0
1596456000000|2020-08-03 12:00:00|2056.67|2056.67|2053.97|2053.97|2056.71|2056.71|2050.42|2050.42|0
1596459600000|2020-08-03 13:00:00|2054.2|2054.2|2058.62|2058.62|2060.36|2060.36|2047.07|2047.07|0
1596463200000|2020-08-03 14:00:00|2058.85|2058.85|2071.41|2071.41|2072.13|2072.13|2058.85|2058.85|0
1596466800000|2020-08-03 15:00:00|2071.18|2071.18|2077.1|2077.1|2077.56|2077.56|2071.11|2071.11|0
1596524400000|2020-08-04 07:00:00|2054.77|2054.77|2046.1|2046.1|2057.38|2057.38|2041.88|2041.88|0
1596528000000|2020-08-04 08:00:00|2046.36|2046.36|2049.84|2049.84|2052.43|2052.43|2043.52|2043.52|0
1596531600000|2020-08-04 09:00:00|2050.07|2050.07|2054.01|2054.01|2055.33|2055.33|2048.21|2048.21|0
1596535200000|2020-08-04 10:00:00|2053.87|2053.87|2056.4|2056.4|2057.44|2057.44|2048.67|2048.67|0
1596538800000|2020-08-04 11:00:00|2057.3|2057.3|2057.4|2057.4|2059.5|2059.5|2051|2051|0
1596542400000|2020-08-04 12:00:00|2057.17|2057.17|2057.19|2057.19|2062.18|2062.18|2055.29|2055.29|0
1596546000000|2020-08-04 13:00:00|2057.06|2057.06|2050.48|2050.48|2058.1|2058.1|2047.89|2047.89|0
1596549600000|2020-08-04 14:00:00|2050.75|2050.75|2058.61|2058.61|2060.95|2060.95|2050.27|2050.27|0
1596553200000|2020-08-04 15:00:00|2058.9|2058.9|2041.35|2041.35|2058.97|2058.97|2040.59|2040.59|0
1596610800000|2020-08-05 07:00:00|2055.8|2055.8|2066.89|2066.89|2066.99|2066.99|2049.85|2049.85|0
1596614400000|2020-08-05 08:00:00|2067.81|2067.81|2066.56|2066.56|2068.71|2068.71|2061.02|2061.02|0
1596618000000|2020-08-05 09:00:00|2066.59|2066.59|2069.33|2069.33|2071.42|2071.42|2065.57|2065.57|0
1596621600000|2020-08-05 10:00:00|2069.04|2069.04|2072.03|2072.03|2072.15|2072.15|2066.54|2066.54|0
1596625200000|2020-08-05 11:00:00|2072.31|2072.31|2072.44|2072.44|2072.97|2072.97|2067.59|2067.59|0
1596628800000|2020-08-05 12:00:00|2072.41|2072.41|2077.31|2077.31|2078.93|2078.93|2071.58|2071.58|0
1596632400000|2020-08-05 13:00:00|2077.38|2077.38|2080.72|2080.72|2080.72|2080.72|2075.08|2075.08|0
1596636000000|2020-08-05 14:00:00|2080.82|2080.82|2087.89|2087.89|2091.28|2091.28|2080.77|2080.77|0
1596639600000|2020-08-05 15:00:00|2087.96|2087.96|2087.18|2087.18|2094.56|2094.56|2087.04|2087.04|0
1596697200000|2020-08-06 07:00:00|2082.6|2082.6|2092.64|2092.64|2097.9|2097.9|2082.6|2082.6|0
1596700800000|2020-08-06 08:00:00|2089.67|2089.67|2094.64|2094.64|2094.75|2094.75|2085.17|2085.17|0
1596704400000|2020-08-06 09:00:00|2094.37|2094.37|2093.42|2093.42|2095.38|2095.38|2088.62|2088.62|0
1596708000000|2020-08-06 10:00:00|2093.68|2093.68|2082.01|2082.01|2095.78|2095.78|2081.45|2081.45|0
1596711600000|2020-08-06 11:00:00|2081.91|2081.91|2084.63|2084.63|2088.26|2088.26|2076.99|2076.99|0
1596715200000|2020-08-06 12:00:00|2084.6|2084.6|2091.69|2091.69|2091.69|2091.69|2081.96|2081.96|0
1596718800000|2020-08-06 13:00:00|2092.38|2092.38|2093.43|2093.43|2093.43|2093.43|2085.06|2085.06|0
1596722400000|2020-08-06 14:00:00|2093.23|2093.23|2085.58|2085.58|2094.96|2094.96|2083.57|2083.57|0
1596726000000|2020-08-06 15:00:00|2085.52|2085.52|2091.2|2091.2|2093.05|2093.05|2084.37|2084.37|0
1596783600000|2020-08-07 07:00:00|2088.39|2088.39|2104.43|2104.43|2104.43|2104.43|2088.2|2088.2|0
1596787200000|2020-08-07 08:00:00|2104.89|2104.89|2113.84|2113.84|2113.84|2113.84|2103.94|2103.94|0
1596790800000|2020-08-07 09:00:00|2114.01|2114.01|2117.92|2117.92|2117.92|2117.92|2108.76|2108.76|0
1596794400000|2020-08-07 10:00:00|2117.46|2117.46|2128.52|2128.52|2128.98|2128.98|2116.7|2116.7|0
1596798000000|2020-08-07 11:00:00|2129.06|2129.06|2132.27|2132.27|2133.17|2133.17|2125.23|2125.23|0
1596801600000|2020-08-07 12:00:00|2132.73|2132.73|2125|2125|2135.33|2135.33|2123.86|2123.86|0
1596805200000|2020-08-07 13:00:00|2124.97|2124.97|2121.94|2121.94|2125.07|2125.07|2119.93|2119.93|0
1596808800000|2020-08-07 14:00:00|2121.87|2121.87|2133.26|2133.26|2135.33|2135.33|2120.67|2120.67|0
1596812400000|2020-08-07 15:00:00|2133.49|2133.49|2131.4|2131.4|2135.33|2135.33|2130.94|2130.94|0
1597042800000|2020-08-10 07:00:00|2119.93|2119.93|2126.85|2126.85|2129.12|2129.12|2116.19|2116.19|0
1597046400000|2020-08-10 08:00:00|2126.75|2126.75|2115.08|2115.08|2126.81|2126.81|2113.16|2113.16|0
1597050000000|2020-08-10 09:00:00|2115.21|2115.21|2120.7|2120.7|2122.17|2122.17|2113.45|2113.45|0
1597053600000|2020-08-10 10:00:00|2120.47|2120.47|2127.19|2127.19|2127.19|2127.19|2118.85|2118.85|0
1597057200000|2020-08-10 11:00:00|2126.74|2126.74|2122.66|2122.66|2126.95|2126.95|2117.47|2117.47|0
1597060800000|2020-08-10 12:00:00|2122.73|2122.73|2121.16|2121.16|2125.27|2125.27|2118.17|2118.17|0
1597064400000|2020-08-10 13:00:00|2121.36|2121.36|2110.43|2110.43|2122.78|2122.78|2109.9|2109.9|0
1597068000000|2020-08-10 14:00:00|2110.26|2110.26|2100.72|2100.72|2110.26|2110.26|2100.03|2100.03|0
1597071600000|2020-08-10 15:00:00|2100.65|2100.65|2100.8|2100.8|2103.83|2103.83|2096.53|2096.53|0
1597129200000|2020-08-11 07:00:00|2105.35|2105.35|2121.37|2121.37|2123.38|2123.38|2105.35|2105.35|0
1597132800000|2020-08-11 08:00:00|2121.24|2121.24|2128.43|2128.43|2131.25|2131.25|2119.83|2119.83|0
1597136400000|2020-08-11 09:00:00|2128.83|2128.83|2126.77|2126.77|2131.14|2131.14|2125.11|2125.11|0
1597140000000|2020-08-11 10:00:00|2127|2127|2127.29|2127.29|2131.83|2131.83|2123.65|2123.65|0
1597143600000|2020-08-11 11:00:00|2127.35|2127.35|2120.42|2120.42|2130.42|2130.42|2120.42|2120.42|0
1597147200000|2020-08-11 12:00:00|2119.73|2119.73|2113.83|2113.83|2119.73|2119.73|2112.98|2112.98|0
1597150800000|2020-08-11 13:00:00|2113.8|2113.8|2101.94|2101.94|2113.8|2113.8|2099.77|2099.77|0
1597154400000|2020-08-11 14:00:00|2101.47|2101.47|2102.64|2102.64|2107.29|2107.29|2099.32|2099.32|0
1597158000000|2020-08-11 15:00:00|2102.68|2102.68|2107.22|2107.22|2109.52|2109.52|2102.68|2102.68|0
1597215600000|2020-08-12 07:00:00|2095.88|2095.88|2092.42|2092.42|2101.76|2101.76|2088.28|2088.28|0
1597219200000|2020-08-12 08:00:00|2092.45|2092.45|2081.32|2081.32|2092.82|2092.82|2080.87|2080.87|0
1597222800000|2020-08-12 09:00:00|2081.45|2081.45|2084.42|2084.42|2085.04|2085.04|2076.88|2076.88|0
1597226400000|2020-08-12 10:00:00|2084.55|2084.55|2092.79|2092.79|2093.38|2093.38|2080.88|2080.88|0
1597230000000|2020-08-12 11:00:00|2093.6|2093.6|2088.9|2088.9|2095.43|2095.43|2085.95|2085.95|0
1597233600000|2020-08-12 12:00:00|2089.01|2089.01|2096.43|2096.43|2097.4|2097.4|2084.39|2084.39|0
1597237200000|2020-08-12 13:00:00|2095.85|2095.85|2099.38|2099.38|2100.26|2100.26|2090.53|2090.53|0
1597240800000|2020-08-12 14:00:00|2099.52|2099.52|2109.34|2109.34|2117.89|2117.89|2099.29|2099.29|0
1597244400000|2020-08-12 15:00:00|2109.44|2109.44|2121.77|2121.77|2122.42|2122.42|2109.44|2109.44|0
1597302000000|2020-08-13 07:00:00|2107.33|2107.33|2104.25|2104.25|2109.66|2109.66|2099.1|2099.1|0
1597305600000|2020-08-13 08:00:00|2104.02|2104.02|2106.6|2106.6|2109.67|2109.67|2103.03|2103.03|0
1597309200000|2020-08-13 09:00:00|2106.8|2106.8|2105.07|2105.07|2110.29|2110.29|2103.96|2103.96|0
1597312800000|2020-08-13 10:00:00|2105.13|2105.13|2098.28|2098.28|2106.83|2106.83|2097.05|2097.05|0
1597316400000|2020-08-13 11:00:00|2098.02|2098.02|2105.83|2105.83|2107.82|2107.82|2097.13|2097.13|0
1597320000000|2020-08-13 12:00:00|2105.76|2105.76|2100.41|2100.41|2106.49|2106.49|2098.89|2098.89|0
1597323600000|2020-08-13 13:00:00|2100.18|2100.18|2096.21|2096.21|2101.95|2101.95|2093.99|2093.99|0
1597327200000|2020-08-13 14:00:00|2096.14|2096.14|2097.21|2097.21|2100.1|2100.1|2092.47|2092.47|0
1597330800000|2020-08-13 15:00:00|2097.47|2097.47|2108.22|2108.22|2108.45|2108.45|2097.21|2097.21|0
1597388400000|2020-08-14 07:00:00|2090.76|2090.76|2070.58|2070.58|2093.2|2093.2|2068.96|2068.96|0
1597392000000|2020-08-14 08:00:00|2070.54|2070.54|2053.93|2053.93|2072.14|2072.14|2052.19|2052.19|0
1597395600000|2020-08-14 09:00:00|2053.7|2053.7|2058.83|2058.83|2058.83|2058.83|2049.9|2049.9|0
1597399200000|2020-08-14 10:00:00|2058.6|2058.6|2057.77|2057.77|2060.01|2060.01|2053.73|2053.73|0
1597402800000|2020-08-14 11:00:00|2058.06|2058.06|2059.74|2059.74|2059.95|2059.95|2055|2055|0
1597406400000|2020-08-14 12:00:00|2059.51|2059.51|2051.59|2051.59|2061.08|2061.08|2051.59|2051.59|0
1597410000000|2020-08-14 13:00:00|2051.53|2051.53|2050.25|2050.25|2055.12|2055.12|2048.28|2048.28|0
1597413600000|2020-08-14 14:00:00|2050.32|2050.32|2045.85|2045.85|2052.63|2052.63|2041.78|2041.78|0
1597417200000|2020-08-14 15:00:00|2045.88|2045.88|2046.1|2046.1|2047.42|2047.42|2041.11|2041.11|0
1597647600000|2020-08-17 07:00:00|2044.22|2044.22|2058.11|2058.11|2058.84|2058.84|2041.94|2041.94|0
1597651200000|2020-08-17 08:00:00|2057.82|2057.82|2060.42|2060.42|2066.35|2066.35|2057.5|2057.5|0
1597654800000|2020-08-17 09:00:00|2060.66|2060.66|2056.67|2056.67|2064.58|2064.58|2056.63|2056.63|0
1597658400000|2020-08-17 10:00:00|2055.75|2055.75|2062.27|2062.27|2062.49|2062.49|2055.75|2055.75|0
1597662000000|2020-08-17 11:00:00|2061.8|2061.8|2061.43|2061.43|2063.63|2063.63|2057.72|2057.72|0
1597665600000|2020-08-17 12:00:00|2060.9|2060.9|2057.87|2057.87|2061.33|2061.33|2057.84|2057.84|0
1597669200000|2020-08-17 13:00:00|2057.58|2057.58|2055.88|2055.88|2059.55|2059.55|2051.73|2051.73|0
1597672800000|2020-08-17 14:00:00|2055.91|2055.91|2059.33|2059.33|2059.83|2059.83|2055.91|2055.91|0
1597676400000|2020-08-17 15:00:00|2059.1|2059.1|2060.2|2060.2|2062.78|2062.78|2057.18|2057.18|0
1597734000000|2020-08-18 07:00:00|2051.18|2051.18|2050.28|2050.28|2055.22|2055.22|2045.98|2045.98|0
1597737600000|2020-08-18 08:00:00|2050.61|2050.61|2051.53|2051.53|2056.82|2056.82|2049.51|2049.51|0
1597741200000|2020-08-18 09:00:00|2051.4|2051.4|2060.02|2060.02|2060.81|2060.81|2049.85|2049.85|0
1597744800000|2020-08-18 10:00:00|2059.79|2059.79|2069.48|2069.48|2069.62|2069.62|2059.45|2059.45|0
1597748400000|2020-08-18 11:00:00|2069.01|2069.01|2058.23|2058.23|2069.28|2069.28|2058.14|2058.14|0
1597752000000|2020-08-18 12:00:00|2058.26|2058.26|2053.7|2053.7|2058.82|2058.82|2053.14|2053.14|0
1597755600000|2020-08-18 13:00:00|2053.47|2053.47|2046.14|2046.14|2053.47|2053.47|2044.12|2044.12|0
1597759200000|2020-08-18 14:00:00|2046.1|2046.1|2041.53|2041.53|2046.86|2046.86|2037.57|2037.57|0
1597762800000|2020-08-18 15:00:00|2041.56|2041.56|2041.06|2041.06|2043.62|2043.62|2038.67|2038.67|0
1597820400000|2020-08-19 07:00:00|2049.51|2049.51|2057.74|2057.74|2060.32|2060.32|2039.27|2039.27|0
1597824000000|2020-08-19 08:00:00|2057.67|2057.67|2047.76|2047.76|2060.8|2060.8|2044.99|2044.99|0
1597827600000|2020-08-19 09:00:00|2047.89|2047.89|2050.07|2050.07|2055.93|2055.93|2047.3|2047.3|0
1597831200000|2020-08-19 10:00:00|2050.64|2050.64|2046.6|2046.6|2050.64|2050.64|2041.91|2041.91|0
1597834800000|2020-08-19 11:00:00|2046.31|2046.31|2044.1|2044.1|2048.76|2048.76|2043.61|2043.61|0
1597838400000|2020-08-19 12:00:00|2044.13|2044.13|2042.14|2042.14|2047.68|2047.68|2040.04|2040.04|0
1597842000000|2020-08-19 13:00:00|2042.37|2042.37|2032.31|2032.31|2045.22|2045.22|2030.34|2030.34|0
1597845600000|2020-08-19 14:00:00|2032.14|2032.14|2036.15|2036.15|2039.16|2039.16|2029.32|2029.32|0
1597849200000|2020-08-19 15:00:00|2035.62|2035.62|2029.88|2029.88|2035.62|2035.62|2027.9|2027.9|0
1597906800000|2020-08-20 07:00:00|2009.74|2009.74|2010.4|2010.4|2022.26|2022.26|2008.17|2008.17|0
1597910400000|2020-08-20 08:00:00|2010.01|2010.01|2016.2|2016.2|2017.58|2017.58|2008.21|2008.21|0
1597914000000|2020-08-20 09:00:00|2016.17|2016.17|2016.49|2016.49|2019.06|2019.06|2015.3|2015.3|0
1597917600000|2020-08-20 10:00:00|2016.95|2016.95|2022.34|2022.34|2022.34|2022.34|2015.49|2015.49|0
1597921200000|2020-08-20 11:00:00|2022.79|2022.79|2016.12|2016.12|2023.08|2023.08|2015.27|2015.27|0
1597924800000|2020-08-20 12:00:00|2016.16|2016.16|2009.74|2009.74|2017.1|2017.1|2008.47|2008.47|0
1597928400000|2020-08-20 13:00:00|2009.97|2009.97|2015.84|2015.84|2015.91|2015.91|2006.86|2006.86|0
1597932000000|2020-08-20 14:00:00|2015.88|2015.88|2016.1|2016.1|2018.19|2018.19|2014.3|2014.3|0
1597935600000|2020-08-20 15:00:00|2015.96|2015.96|2012.13|2012.13|2015.96|2015.96|2011.71|2011.71|0
1597993200000|2020-08-21 07:00:00|2018.34|2018.34|2025.25|2025.25|2027.13|2027.13|2014.83|2014.83|0
1597996800000|2020-08-21 08:00:00|2025.11|2025.11|2026.61|2026.61|2029.32|2029.32|2022.7|2022.7|0
1598000400000|2020-08-21 09:00:00|2026.54|2026.54|2035.35|2035.35|2036.67|2036.67|2024.08|2024.08|0
1598004000000|2020-08-21 10:00:00|2035.12|2035.12|2025.98|2025.98|2035.35|2035.35|2025|2025|0
1598007600000|2020-08-21 11:00:00|2026.11|2026.11|2017.88|2017.88|2029.06|2029.06|2017.46|2017.46|0
1598011200000|2020-08-21 12:00:00|2017.62|2017.62|2007.66|2007.66|2017.62|2017.62|2003.66|2003.66|0
1598014800000|2020-08-21 13:00:00|2007.84|2007.84|2017.42|2017.42|2018.7|2018.7|2004.17|2004.17|0
1598018400000|2020-08-21 14:00:00|2017.88|2017.88|2024.97|2024.97|2027.34|2027.34|2017.88|2017.88|0
1598022000000|2020-08-21 15:00:00|2024.84|2024.84|2019.48|2019.48|2025.33|2025.33|2018.76|2018.76|0
1598252400000|2020-08-24 07:00:00|2039.61|2039.61|2049.49|2049.49|2054.36|2054.36|2039.43|2039.43|0
1598256000000|2020-08-24 08:00:00|2049.9|2049.9|2053.17|2053.17|2058.37|2058.37|2049.26|2049.26|0
1598259600000|2020-08-24 09:00:00|2052.88|2052.88|2049.44|2049.44|2053.87|2053.87|2049.44|2049.44|0
1598263200000|2020-08-24 10:00:00|2049.54|2049.54|2049.06|2049.06|2052|2052|2047.42|2047.42|0
1598266800000|2020-08-24 11:00:00|2050.89|2050.89|2053.73|2053.73|2054.53|2054.53|2048.94|2048.94|0
1598270400000|2020-08-24 12:00:00|2054.02|2054.02|2061.09|2061.09|2061.77|2061.77|2052.68|2052.68|0
1598274000000|2020-08-24 13:00:00|2061.16|2061.16|2055.74|2055.74|2062.72|2062.72|2053.01|2053.01|0
1598277600000|2020-08-24 14:00:00|2055.81|2055.81|2041.15|2041.15|2056.34|2056.34|2040.27|2040.27|0
1598281200000|2020-08-24 15:00:00|2041.29|2041.29|2044.19|2044.19|2045.86|2045.86|2040.72|2040.72|0
1598338800000|2020-08-25 07:00:00|2066.23|2066.23|2056.89|2056.89|2068.28|2068.28|2054.58|2054.58|0
1598342400000|2020-08-25 08:00:00|2057.35|2057.35|2060.57|2060.57|2063.68|2063.68|2055.88|2055.88|0
1598346000000|2020-08-25 09:00:00|2060.84|2060.84|2059.66|2059.66|2061.5|2061.5|2056.64|2056.64|0
1598349600000|2020-08-25 10:00:00|2059.52|2059.52|2066.07|2066.07|2069.75|2069.75|2059.52|2059.52|0
1598353200000|2020-08-25 11:00:00|2067.33|2067.33|2067.77|2067.77|2069.31|2069.31|2063.41|2063.41|0
1598356800000|2020-08-25 12:00:00|2067.64|2067.64|2063.06|2063.06|2070.32|2070.32|2060.16|2060.16|0
1598360400000|2020-08-25 13:00:00|2062.8|2062.8|2055.26|2055.26|2063.48|2063.48|2054.48|2054.48|0
1598364000000|2020-08-25 14:00:00|2055.84|2055.84|2055.04|2055.04|2058.01|2058.01|2052.91|2052.91|0
1598367600000|2020-08-25 15:00:00|2054.97|2054.97|2058.65|2058.65|2063.4|2063.4|2054.71|2054.71|0
1598425200000|2020-08-26 07:00:00|2067.39|2067.39|2075.49|2075.49|2075.58|2075.58|2066.22|2066.22|0
1598428800000|2020-08-26 08:00:00|2075.53|2075.53|2090.76|2090.76|2092.06|2092.06|2074.84|2074.84|0
1598432400000|2020-08-26 09:00:00|2091.68|2091.68|2086.84|2086.84|2091.68|2091.68|2085.27|2085.27|0
1598436000000|2020-08-26 10:00:00|2087.07|2087.07|2091.99|2091.99|2093.91|2093.91|2084.39|2084.39|0
1598439600000|2020-08-26 11:00:00|2092.12|2092.12|2095.18|2095.18|2097.72|2097.72|2090.68|2090.68|0
1598443200000|2020-08-26 12:00:00|2095.41|2095.41|2094.99|2094.99|2096.87|2096.87|2092.16|2092.16|0
1598446800000|2020-08-26 13:00:00|2095.05|2095.05|2100.48|2100.48|2101.63|2101.63|2088.5|2088.5|0
1598450400000|2020-08-26 14:00:00|2100.71|2100.71|2112|2112|2112.24|2112.24|2099.74|2099.74|0
1598454000000|2020-08-26 15:00:00|2112.14|2112.14|2116.79|2116.79|2117.74|2117.74|2109.33|2109.33|0
1598511600000|2020-08-27 07:00:00|2129.35|2129.35|2134.21|2134.21|2137.05|2137.05|2126.31|2126.31|0
1598515200000|2020-08-27 08:00:00|2134.17|2134.17|2136.7|2136.7|2140.84|2140.84|2131.1|2131.1|0
1598518800000|2020-08-27 09:00:00|2136.57|2136.57|2136.88|2136.88|2138.13|2138.13|2133.14|2133.14|0
1598522400000|2020-08-27 10:00:00|2137.11|2137.11|2134.36|2134.36|2140.7|2140.7|2134.32|2134.32|0
1598526000000|2020-08-27 11:00:00|2134.83|2134.83|2132.74|2132.74|2137.91|2137.91|2130.63|2130.63|0
1598529600000|2020-08-27 12:00:00|2132.61|2132.61|2124.47|2124.47|2133.5|2133.5|2121.82|2121.82|0
1598533200000|2020-08-27 13:00:00|2124.4|2124.4|2119.16|2119.16|2125.68|2125.68|2114.08|2114.08|0
1598536800000|2020-08-27 14:00:00|2119.39|2119.39|2119.78|2119.78|2119.78|2119.78|2107.36|2107.36|0
1598540400000|2020-08-27 15:00:00|2119.09|2119.09|2116.02|2116.02|2120.21|2120.21|2113.9|2113.9|0
1598598000000|2020-08-28 07:00:00|2103.72|2103.72|2096.34|2096.34|2105.71|2105.71|2089.08|2089.08|0
1598601600000|2020-08-28 08:00:00|2096.41|2096.41|2097.14|2097.14|2103.68|2103.68|2094.45|2094.45|0
1598605200000|2020-08-28 09:00:00|2096.87|2096.87|2098.13|2098.13|2099.29|2099.29|2092.43|2092.43|0
1598608800000|2020-08-28 10:00:00|2098.81|2098.81|2093.58|2093.58|2098.81|2098.81|2090.83|2090.83|0
1598612400000|2020-08-28 11:00:00|2094.07|2094.07|2093.82|2093.82|2100.48|2100.48|2092.63|2092.63|0
1598616000000|2020-08-28 12:00:00|2093.68|2093.68|2098.06|2098.06|2098.76|2098.76|2091.44|2091.44|0
1598619600000|2020-08-28 13:00:00|2098.19|2098.19|2102.56|2102.56|2105.75|2105.75|2098.16|2098.16|0
1598623200000|2020-08-28 14:00:00|2102.68|2102.68|2096.4|2096.4|2105.62|2105.62|2096.4|2096.4|0
1598626800000|2020-08-28 15:00:00|2096.44|2096.44|2101|2101|2102.81|2102.81|2096.27|2096.27|0
1598943600000|2020-09-01 07:00:00|2100.44|2100.44|2084.74|2084.74|2106.39|2106.39|2083.76|2083.76|0
1598947200000|2020-09-01 08:00:00|2084.51|2084.51|2085.39|2085.39|2093.58|2093.58|2081.37|2081.37|0
1598950800000|2020-09-01 09:00:00|2085.57|2085.57|2088.15|2088.15|2097.69|2097.69|2082.07|2082.07|0
1598954400000|2020-09-01 10:00:00|2088.28|2088.28|2099.75|2099.75|2101.18|2101.18|2086.79|2086.79|0
1598958000000|2020-09-01 11:00:00|2101.19|2101.19|2097.95|2097.95|2102.41|2102.41|2095.02|2095.02|0
1598961600000|2020-09-01 12:00:00|2097.72|2097.72|2093.6|2093.6|2103.3|2103.3|2093.14|2093.14|0
1598965200000|2020-09-01 13:00:00|2093.14|2093.14|2087.32|2087.32|2093.36|2093.36|2079.12|2079.12|0
1598968800000|2020-09-01 14:00:00|2087.05|2087.05|2087.44|2087.44|2099.04|2099.04|2085.89|2085.89|0
1598972400000|2020-09-01 15:00:00|2087.47|2087.47|2088.38|2088.38|2091.53|2091.53|2086.41|2086.41|0
1599030000000|2020-09-02 07:00:00|2134.49|2134.49|2146.94|2146.94|2151.98|2151.98|2134.35|2134.35|0
1599033600000|2020-09-02 08:00:00|2146.49|2146.49|2153.74|2153.74|2160.69|2160.69|2145.13|2145.13|0
1599037200000|2020-09-02 09:00:00|2153.97|2153.97|2151.18|2151.18|2157.37|2157.37|2145.86|2145.86|0
1599040800000|2020-09-02 10:00:00|2151.41|2151.41|2147.76|2147.76|2153.73|2153.73|2147.76|2147.76|0
1599044400000|2020-09-02 11:00:00|2147.47|2147.47|2151.81|2151.81|2155.16|2155.16|2144.69|2144.69|0
1599048000000|2020-09-02 12:00:00|2151.74|2151.74|2141.44|2141.44|2152.25|2152.25|2141.44|2141.44|0
1599051600000|2020-09-02 13:00:00|2141.15|2141.15|2139.13|2139.13|2152.43|2152.43|2137.48|2137.48|0
1599055200000|2020-09-02 14:00:00|2139.36|2139.36|2137.05|2137.05|2141.54|2141.54|2129.79|2129.79|0
1599058800000|2020-09-02 15:00:00|2137.35|2137.35|2130.89|2130.89|2137.97|2137.97|2128.25|2128.25|0
1599116400000|2020-09-03 07:00:00|2140.7|2140.7|2130.87|2130.87|2147.62|2147.62|2130.87|2130.87|0
1599120000000|2020-09-03 08:00:00|2130.83|2130.83|2132.64|2132.64|2140.32|2140.32|2127.81|2127.81|0
1599123600000|2020-09-03 09:00:00|2132.74|2132.74|2134.37|2134.37|2135.32|2135.32|2127.55|2127.55|0
1599127200000|2020-09-03 10:00:00|2134.24|2134.24|2136.01|2136.01|2139.35|2139.35|2131.11|2131.11|0
1599130800000|2020-09-03 11:00:00|2135.66|2135.66|2126.28|2126.28|2140.03|2140.03|2126.14|2126.14|0
1599134400000|2020-09-03 12:00:00|2126.16|2126.16|2129.8|2129.8|2130.87|2130.87|2120.28|2120.28|0
1599138000000|2020-09-03 13:00:00|2129.57|2129.57|2106.77|2106.77|2129.57|2129.57|2105.85|2105.85|0
1599141600000|2020-09-03 14:00:00|2106.97|2106.97|2073.89|2073.89|2109.1|2109.1|2071.74|2071.74|0
1599145200000|2020-09-03 15:00:00|2073.66|2073.66|2054.81|2054.81|2074.12|2074.12|2048.98|2048.98|0
1599202800000|2020-09-04 07:00:00|2029.94|2029.94|2066.12|2066.12|2066.65|2066.65|2028.56|2028.56|0
1599206400000|2020-09-04 08:00:00|2066.41|2066.41|2071.24|2071.24|2075.35|2075.35|2062.42|2062.42|0
1599210000000|2020-09-04 09:00:00|2071.2|2071.2|2072.84|2072.84|2076.55|2076.55|2069.34|2069.34|0
1599213600000|2020-09-04 10:00:00|2072.8|2072.8|2070.79|2070.79|2074.27|2074.27|2068.63|2068.63|0
1599217200000|2020-09-04 11:00:00|2071|2071|2050.82|2050.82|2073.21|2073.21|2050.43|2050.43|0
1599220800000|2020-09-04 12:00:00|2050.64|2050.64|2064.94|2064.94|2066.61|2066.61|2050.37|2050.37|0
1599224400000|2020-09-04 13:00:00|2065.04|2065.04|2043.32|2043.32|2070.78|2070.78|2040.52|2040.52|0
1599228000000|2020-09-04 14:00:00|2043.65|2043.65|2016.06|2016.06|2044.95|2044.95|1994.6|1994.6|0
1599231600000|2020-09-04 15:00:00|2016.35|2016.35|2010.64|2010.64|2017.65|2017.65|2007.05|2007.05|0
1599462000000|2020-09-07 07:00:00|2027.26|2027.26|2048.61|2048.61|2050.14|2050.14|2020.34|2020.34|0
1599465600000|2020-09-07 08:00:00|2049.76|2049.76|2053.98|2053.98|2054.84|2054.84|2046.25|2046.25|0
1599469200000|2020-09-07 09:00:00|2054.05|2054.05|2047.81|2047.81|2059.49|2059.49|2047.29|2047.29|0
1599472800000|2020-09-07 10:00:00|2047.88|2047.88|2051.38|2051.38|2055.22|2055.22|2044.94|2044.94|0
1599476400000|2020-09-07 11:00:00|2051.09|2051.09|2062.86|2062.86|2062.86|2062.86|2050.42|2050.42|0
1599480000000|2020-09-07 12:00:00|2062.99|2062.99|2066.77|2066.77|2067.77|2067.77|2062.21|2062.21|0
1599483600000|2020-09-07 13:00:00|2066.64|2066.64|2063.11|2063.11|2068.27|2068.27|2059.88|2059.88|0
1599487200000|2020-09-07 14:00:00|2063.37|2063.37|2057.83|2057.83|2067.38|2067.38|2055.73|2055.73|0
1599490800000|2020-09-07 15:00:00|2057.29|2057.29|2056.68|2056.68|2058.76|2058.76|2054.25|2054.25|0
1599548400000|2020-09-08 07:00:00|2065.03|2065.03|2039.22|2039.22|2065.44|2065.44|2038.46|2038.46|0
1599552000000|2020-09-08 08:00:00|2039.59|2039.59|2027.9|2027.9|2040.07|2040.07|2023.42|2023.42|0
1599555600000|2020-09-08 09:00:00|2027.77|2027.77|2023.21|2023.21|2031.65|2031.65|2023|2023|0
1599559200000|2020-09-08 10:00:00|2022.98|2022.98|2026.12|2026.12|2026.55|2026.55|2021.65|2021.65|0
1599562800000|2020-09-08 11:00:00|2026.79|2026.79|2023.86|2023.86|2029.51|2029.51|2019.94|2019.94|0
1599566400000|2020-09-08 12:00:00|2024|2024|2009.64|2009.64|2025.01|2025.01|2007.15|2007.15|0
1599570000000|2020-09-08 13:00:00|2009.58|2009.58|2027.11|2027.11|2027.58|2027.58|2004.41|2004.41|0
1599573600000|2020-09-08 14:00:00|2027.69|2027.69|2038.52|2038.52|2044.22|2044.22|2027.18|2027.18|0
1599577200000|2020-09-08 15:00:00|2038.32|2038.32|2038.7|2038.7|2046.97|2046.97|2036.19|2036.19|0
1599634800000|2020-09-09 07:00:00|2060.9|2060.9|2050.66|2050.66|2060.9|2060.9|2048.1|2048.1|0
1599638400000|2020-09-09 08:00:00|2050.89|2050.89|2047.86|2047.86|2059.95|2059.95|2044.77|2044.77|0
1599642000000|2020-09-09 09:00:00|2047.4|2047.4|2049.52|2049.52|2056.17|2056.17|2047.35|2047.35|0
1599645600000|2020-09-09 10:00:00|2049.9|2049.9|2058.5|2058.5|2058.73|2058.73|2045.17|2045.17|0
1599649200000|2020-09-09 11:00:00|2058.35|2058.35|2058.01|2058.01|2060.24|2060.24|2049.17|2049.17|0
1599652800000|2020-09-09 12:00:00|2057.78|2057.78|2061.21|2061.21|2062.31|2062.31|2057.78|2057.78|0
1599656400000|2020-09-09 13:00:00|2060.98|2060.98|2065.92|2065.92|2071.52|2071.52|2059.04|2059.04|0
1599660000000|2020-09-09 14:00:00|2066.63|2066.63|2082.89|2082.89|2086.31|2086.31|2066.63|2066.63|0
1599663600000|2020-09-09 15:00:00|2082.76|2082.76|2079.91|2079.91|2086.27|2086.27|2076.61|2076.61|0
1599721200000|2020-09-10 07:00:00|2077.47|2077.47|2071.37|2071.37|2077.47|2077.47|2065.73|2065.73|0
1599724800000|2020-09-10 08:00:00|2071.24|2071.24|2064.55|2064.55|2072.2|2072.2|2063.45|2063.45|0
1599728400000|2020-09-10 09:00:00|2064.26|2064.26|2073.44|2073.44|2073.78|2073.78|2063.79|2063.79|0
1599732000000|2020-09-10 10:00:00|2073.58|2073.58|2062.59|2062.59|2073.62|2073.62|2060.54|2060.54|0
1599735600000|2020-09-10 11:00:00|2062.46|2062.46|2066.01|2066.01|2067.45|2067.45|2059.4|2059.4|0
1599739200000|2020-09-10 12:00:00|2066.3|2066.3|2068.4|2068.4|2069.28|2069.28|2064.16|2064.16|0
1599742800000|2020-09-10 13:00:00|2068.47|2068.47|2065.39|2065.39|2071.1|2071.1|2064.15|2064.15|0
1599746400000|2020-09-10 14:00:00|2065.52|2065.52|2060.58|2060.58|2078.71|2078.71|2060.35|2060.35|0
1599750000000|2020-09-10 15:00:00|2060.72|2060.72|2069.24|2069.24|2069.67|2069.67|2059.02|2059.02|0
1599807600000|2020-09-11 07:00:00|2058.21|2058.21|2061.12|2061.12|2072.39|2072.39|2058.06|2058.06|0
1599811200000|2020-09-11 08:00:00|2060.65|2060.65|2063.02|2063.02|2069.17|2069.17|2059.15|2059.15|0
1599814800000|2020-09-11 09:00:00|2063.23|2063.23|2066.58|2066.58|2067.52|2067.52|2061.39|2061.39|0
1599818400000|2020-09-11 10:00:00|2066.81|2066.81|2055.76|2055.76|2067.75|2067.75|2053.14|2053.14|0
1599822000000|2020-09-11 11:00:00|2055.31|2055.31|2064.37|2064.37|2067.89|2067.89|2055.31|2055.31|0
1599825600000|2020-09-11 12:00:00|2064.08|2064.08|2063.67|2063.67|2070.47|2070.47|2062.75|2062.75|0
1599829200000|2020-09-11 13:00:00|2063.53|2063.53|2054.42|2054.42|2067.7|2067.7|2054.13|2054.13|0
1599832800000|2020-09-11 14:00:00|2054.13|2054.13|2048.08|2048.08|2055.72|2055.72|2039.26|2039.26|0
1599836400000|2020-09-11 15:00:00|2048.31|2048.31|2055.19|2055.19|2057.55|2057.55|2048.14|2048.14|0
1600066800000|2020-09-14 07:00:00|2066.96|2066.96|2059.42|2059.42|2068.13|2068.13|2052.45|2052.45|0
1600070400000|2020-09-14 08:00:00|2059.39|2059.39|2050.97|2050.97|2064.54|2064.54|2050.41|2050.41|0
1600074000000|2020-09-14 09:00:00|2051.26|2051.26|2055.52|2055.52|2056.96|2056.96|2048.55|2048.55|0
1600077600000|2020-09-14 10:00:00|2055.45|2055.45|2056.03|2056.03|2056.74|2056.74|2052.66|2052.66|0
1600081200000|2020-09-14 11:00:00|2055.8|2055.8|2048.99|2048.99|2056.74|2056.74|2048.8|2048.8|0
1600084800000|2020-09-14 12:00:00|2049.13|2049.13|2050.05|2050.05|2052.95|2052.95|2048.33|2048.33|0
1600088400000|2020-09-14 13:00:00|2050.25|2050.25|2053.45|2053.45|2058.03|2058.03|2046.55|2046.55|0
1600092000000|2020-09-14 14:00:00|2053.95|2053.95|2054.12|2054.12|2060.23|2060.23|2050.24|2050.24|0
1600095600000|2020-09-14 15:00:00|2053.83|2053.83|2060.91|2060.91|2063.3|2063.3|2053.37|2053.37|0
1600153200000|2020-09-15 07:00:00|2061.19|2061.19|2060.18|2060.18|2064.37|2064.37|2057.18|2057.18|0
1600156800000|2020-09-15 08:00:00|2060.11|2060.11|2056.08|2056.08|2066.61|2066.61|2054.89|2054.89|0
1600160400000|2020-09-15 09:00:00|2056.23|2056.23|2067.02|2067.02|2067.89|2067.89|2056.23|2056.23|0
1600164000000|2020-09-15 10:00:00|2067.14|2067.14|2064.03|2064.03|2067.25|2067.25|2057.89|2057.89|0
1600167600000|2020-09-15 11:00:00|2063.58|2063.58|2068.35|2068.35|2068.86|2068.86|2062.16|2062.16|0
1600171200000|2020-09-15 12:00:00|2068.15|2068.15|2068.97|2068.97|2071.12|2071.12|2066.98|2066.98|0
1600174800000|2020-09-15 13:00:00|2069.43|2069.43|2075.52|2075.52|2077.72|2077.72|2066.42|2066.42|0
1600178400000|2020-09-15 14:00:00|2075.56|2075.56|2073.58|2073.58|2077.56|2077.56|2067.16|2067.16|0
1600182000000|2020-09-15 15:00:00|2073.72|2073.72|2072.68|2072.68|2077.15|2077.15|2072.28|2072.28|0
1600239600000|2020-09-16 07:00:00|2074.85|2074.85|2075.82|2075.82|2080.37|2080.37|2069.72|2069.72|0
1600243200000|2020-09-16 08:00:00|2075.62|2075.62|2078.84|2078.84|2083.29|2083.29|2074.2|2074.2|0
1600246800000|2020-09-16 09:00:00|2078.64|2078.64|2078.21|2078.21|2080.36|2080.36|2073.62|2073.62|0
1600250400000|2020-09-16 10:00:00|2077.94|2077.94|2070.57|2070.57|2078.05|2078.05|2069.95|2069.95|0
1600254000000|2020-09-16 11:00:00|2070.03|2070.03|2070.67|2070.67|2073.54|2073.54|2068.94|2068.94|0
1600257600000|2020-09-16 12:00:00|2070.9|2070.9|2072.06|2072.06|2072.06|2072.06|2067.92|2067.92|0
1600261200000|2020-09-16 13:00:00|2072.21|2072.21|2064.37|2064.37|2073.26|2073.26|2063.58|2063.58|0
1600264800000|2020-09-16 14:00:00|2064.14|2064.14|2048.74|2048.74|2064.18|2064.18|2048.74|2048.74|0
1600268400000|2020-09-16 15:00:00|2048.38|2048.38|2052.33|2052.33|2053.73|2053.73|2046.27|2046.27|0
1600326000000|2020-09-17 07:00:00|2023.25|2023.25|2034.16|2034.16|2037.97|2037.97|2022.84|2022.84|0
1600329600000|2020-09-17 08:00:00|2034.2|2034.2|2034.04|2034.04|2042.11|2042.11|2033.61|2033.61|0
1600333200000|2020-09-17 09:00:00|2033.35|2033.35|2032.53|2032.53|2037.32|2037.32|2030.59|2030.59|0
1600336800000|2020-09-17 10:00:00|2032.3|2032.3|2034.27|2034.27|2038.64|2038.64|2031.97|2031.97|0
1600340400000|2020-09-17 11:00:00|2033.98|2033.98|2044.57|2044.57|2047.24|2047.24|2031.31|2031.31|0
1600344000000|2020-09-17 12:00:00|2044.7|2044.7|2039.87|2039.87|2046.97|2046.97|2039.8|2039.8|0
1600347600000|2020-09-17 13:00:00|2039.64|2039.64|2044.73|2044.73|2045.09|2045.09|2037.15|2037.15|0
1600351200000|2020-09-17 14:00:00|2044.58|2044.58|2047.54|2047.54|2051.37|2051.37|2038.41|2038.41|0
1600354800000|2020-09-17 15:00:00|2047.77|2047.77|2051.81|2051.81|2054.01|2054.01|2047.55|2047.55|0
1600412400000|2020-09-18 07:00:00|2050.21|2050.21|2048.9|2048.9|2052.59|2052.59|2045.24|2045.24|0
1600416000000|2020-09-18 08:00:00|2049.08|2049.08|2049.89|2049.89|2053.14|2053.14|2045.94|2045.94|0
1600419600000|2020-09-18 09:00:00|2050.07|2050.07|2056.34|2056.34|2059.24|2059.24|2043.31|2043.31|0
1600423200000|2020-09-18 10:00:00|2056.57|2056.57|2056.4|2056.4|2057.03|2057.03|2050.64|2050.64|0
1600426800000|2020-09-18 11:00:00|2055.25|2055.25|2055.8|2055.8|2057.68|2057.68|2051.16|2051.16|0
1600430400000|2020-09-18 12:00:00|2056.1|2056.1|2054.88|2054.88|2058.64|2058.64|2052.89|2052.89|0
1600434000000|2020-09-18 13:00:00|2054.76|2054.76|2058.45|2058.45|2058.46|2058.46|2053.31|2053.31|0
1600437600000|2020-09-18 14:00:00|2058.81|2058.81|2060.84|2060.84|2066.18|2066.18|2054.4|2054.4|0
1600441200000|2020-09-18 15:00:00|2060.88|2060.88|2057.93|2057.93|2060.94|2060.94|2056.55|2056.55|0
1600671600000|2020-09-21 07:00:00|2030.66|2030.66|2017.56|2017.56|2030.93|2030.93|2016.41|2016.41|0
1600675200000|2020-09-21 08:00:00|2017.32|2017.32|2007.43|2007.43|2018.75|2018.75|2006.27|2006.27|0
1600678800000|2020-09-21 09:00:00|2006.78|2006.78|2002.42|2002.42|2012.77|2012.77|2002.42|2002.42|0
1600682400000|2020-09-21 10:00:00|2001.99|2001.99|1992.99|1992.99|2002.42|2002.42|1991.23|1991.23|0
1600686000000|2020-09-21 11:00:00|1993.49|1993.49|1986.58|1986.58|1994.61|1994.61|1985.2|1985.2|0
1600689600000|2020-09-21 12:00:00|1986.51|1986.51|1988.85|1988.85|1989.09|1989.09|1980.17|1980.17|0
1600693200000|2020-09-21 13:00:00|1988.91|1988.91|1996.46|1996.46|1997.17|1997.17|1985.99|1985.99|0
1600696800000|2020-09-21 14:00:00|1996.24|1996.24|1998.43|1998.43|1998.84|1998.84|1986.73|1986.73|0
1600700400000|2020-09-21 15:00:00|1998.36|1998.36|2000.73|2000.73|2002.42|2002.42|1996.39|1996.39|0
1600758000000|2020-09-22 07:00:00|2022.56|2022.56|2016.65|2016.65|2025.35|2025.35|2016.38|2016.38|0
1600761600000|2020-09-22 08:00:00|2016.53|2016.53|2019.07|2019.07|2019.77|2019.77|2014.35|2014.35|0
1600765200000|2020-09-22 09:00:00|2019.01|2019.01|2017.09|2017.09|2022|2022|2016.17|2016.17|0
1600768800000|2020-09-22 10:00:00|2017.36|2017.36|2002.91|2002.91|2019.57|2019.57|2002.7|2002.7|0
1600772400000|2020-09-22 11:00:00|2003.13|2003.13|1993.61|1993.61|2004.7|2004.7|1991.81|1991.81|0
1600776000000|2020-09-22 12:00:00|1993.64|1993.64|1999.28|1999.28|2001|2001|1993.64|1993.64|0
1600779600000|2020-09-22 13:00:00|1999.31|1999.31|2004.54|2004.54|2007.91|2007.91|1998.04|1998.04|0
1600783200000|2020-09-22 14:00:00|2004.96|2004.96|2011.01|2011.01|2017.59|2017.59|2004.96|2004.96|0
1600786800000|2020-09-22 15:00:00|2010.98|2010.98|2016.18|2016.18|2019.4|2019.4|2006.98|2006.98|0
1600844400000|2020-09-23 07:00:00|2039.11|2039.11|2041.67|2041.67|2049.18|2049.18|2037.55|2037.55|0
1600848000000|2020-09-23 08:00:00|2041.85|2041.85|2048.73|2048.73|2049.82|2049.82|2041.85|2041.85|0
1600851600000|2020-09-23 09:00:00|2048.85|2048.85|2052.71|2052.71|2054.5|2054.5|2048.24|2048.24|0
1600855200000|2020-09-23 10:00:00|2052.87|2052.87|2040.12|2040.12|2054.92|2054.92|2039.59|2039.59|0
1600858800000|2020-09-23 11:00:00|2040.3|2040.3|2030.36|2030.36|2041.5|2041.5|2030.29|2030.29|0
1600862400000|2020-09-23 12:00:00|2030.79|2030.79|2026.14|2026.14|2031.66|2031.66|2023.74|2023.74|0
1600866000000|2020-09-23 13:00:00|2026.26|2026.26|2026.26|2026.26|2030.29|2030.29|2019.82|2019.82|0
1600869600000|2020-09-23 14:00:00|2026.29|2026.29|2031.3|2031.3|2036.93|2036.93|2023.18|2023.18|0
1600873200000|2020-09-23 15:00:00|2031.52|2031.52|2033.36|2033.36|2037.48|2037.48|2028.52|2028.52|0
1600930800000|2020-09-24 07:00:00|1994.09|1994.09|2017.19|2017.19|2017.19|2017.19|1992.26|1992.26|0
1600934400000|2020-09-24 08:00:00|2017.29|2017.29|2003.75|2003.75|2017.96|2017.96|2003.14|2003.14|0
1600938000000|2020-09-24 09:00:00|2003.61|2003.61|2006.67|2006.67|2011.67|2011.67|2003.61|2003.61|0
1600941600000|2020-09-24 10:00:00|2006.39|2006.39|2011.21|2011.21|2015.98|2015.98|2006.36|2006.36|0
1600945200000|2020-09-24 11:00:00|2011.31|2011.31|2009.39|2009.39|2012.86|2012.86|2008.54|2008.54|0
1600948800000|2020-09-24 12:00:00|2009.82|2009.82|2003.81|2003.81|2010.84|2010.84|2002.01|2002.01|0
1600952400000|2020-09-24 13:00:00|2003.7|2003.7|2013.05|2013.05|2013.05|2013.05|1997.65|1997.65|0
1600956000000|2020-09-24 14:00:00|2012.98|2012.98|2005.92|2005.92|2018.88|2018.88|1995.78|1995.78|0
1600959600000|2020-09-24 15:00:00|2006.07|2006.07|2008.46|2008.46|2011.5|2011.5|2004.42|2004.42|0
1601017200000|2020-09-25 07:00:00|2008.57|2008.57|2001.54|2001.54|2010.47|2010.47|2001.54|2001.54|0
1601020800000|2020-09-25 08:00:00|2001.47|2001.47|2011.36|2011.36|2012.36|2012.36|1998.07|1998.07|0
1601024400000|2020-09-25 09:00:00|2011.79|2011.79|2003.74|2003.74|2013.49|2013.49|1997.65|1997.65|0
1601028000000|2020-09-25 10:00:00|2003.96|2003.96|1988.54|1988.54|2003.96|2003.96|1987.68|1987.68|0
1601031600000|2020-09-25 11:00:00|1988.67|1988.67|2000.2|2000.2|2000.7|2000.7|1987.11|1987.11|0
1601035200000|2020-09-25 12:00:00|1999.95|1999.95|2004.81|2004.81|2005.08|2005.08|1999.15|1999.15|0
1601038800000|2020-09-25 13:00:00|2004.87|2004.87|2007.3|2007.3|2008.82|2008.82|2000.14|2000.14|0
1601042400000|2020-09-25 14:00:00|2007.52|2007.52|2016.05|2016.05|2018.79|2018.79|2003.73|2003.73|0
1601046000000|2020-09-25 15:00:00|2016.32|2016.32|2018.84|2018.84|2022.26|2022.26|2013.16|2013.16|0
1601276400000|2020-09-28 07:00:00|2033.99|2033.99|2041|2041|2041.5|2041.5|2024.67|2024.67|0
1601280000000|2020-09-28 08:00:00|2040.78|2040.78|2034.9|2034.9|2044.35|2044.35|2034.71|2034.71|0
1601283600000|2020-09-28 09:00:00|2034.96|2034.96|2043.67|2043.67|2044.53|2044.53|2031.9|2031.9|0
1601287200000|2020-09-28 10:00:00|2043.88|2043.88|2049.89|2049.89|2051.4|2051.4|2043.2|2043.2|0
1601290800000|2020-09-28 11:00:00|2050|2050|2050.94|2050.94|2051.17|2051.17|2046.41|2046.41|0
1601294400000|2020-09-28 12:00:00|2051.16|2051.16|2052.64|2052.64|2055.57|2055.57|2050.32|2050.32|0
1601298000000|2020-09-28 13:00:00|2052.53|2052.53|2053.55|2053.55|2057.76|2057.76|2051.5|2051.5|0
1601301600000|2020-09-28 14:00:00|2053.33|2053.33|2053.11|2053.11|2058.93|2058.93|2052.24|2052.24|0
1601305200000|2020-09-28 15:00:00|2053.32|2053.32|2049.91|2049.91|2054.31|2054.31|2048.56|2048.56|0
1601362800000|2020-09-29 07:00:00|2037.3|2037.3|2036.89|2036.89|2041.59|2041.59|2035.44|2035.44|0
1601366400000|2020-09-29 08:00:00|2036.44|2036.44|2035.95|2035.95|2039.68|2039.68|2030.88|2030.88|0
1601370000000|2020-09-29 09:00:00|2035.85|2035.85|2035.6|2035.6|2037.17|2037.17|2031.95|2031.95|0
1601373600000|2020-09-29 10:00:00|2035.71|2035.71|2038.53|2038.53|2042.32|2042.32|2035.46|2035.46|0
1601377200000|2020-09-29 11:00:00|2038.8|2038.8|2044.91|2044.91|2045.28|2045.28|2038.69|2038.69|0
1601380800000|2020-09-29 12:00:00|2044.63|2044.63|2046.73|2046.73|2046.97|2046.97|2040.41|2040.41|0
1601384400000|2020-09-29 13:00:00|2046.83|2046.83|2052.73|2052.73|2053.94|2053.94|2042.31|2042.31|0
1601388000000|2020-09-29 14:00:00|2052.83|2052.83|2044.18|2044.18|2057.1|2057.1|2038.81|2038.81|0
1601391600000|2020-09-29 15:00:00|2044.25|2044.25|2045.98|2045.98|2050.35|2050.35|2043.81|2043.81|0
1601449200000|2020-09-30 07:00:00|2036.34|2036.34|2016.39|2016.39|2036.34|2036.34|2016.39|2016.39|0
1601452800000|2020-09-30 08:00:00|2016.35|2016.35|2020.94|2020.94|2021.8|2021.8|2014.15|2014.15|0
1601456400000|2020-09-30 09:00:00|2020.84|2020.84|2021.17|2021.17|2021.48|2021.48|2014.63|2014.63|0
1601460000000|2020-09-30 10:00:00|2021.07|2021.07|2024.17|2024.17|2026.35|2026.35|2018.57|2018.57|0
1601463600000|2020-09-30 11:00:00|2024.11|2024.11|2024.26|2024.26|2026.87|2026.87|2023.01|2023.01|0
1601467200000|2020-09-30 12:00:00|2024.2|2024.2|2027.65|2027.65|2030.07|2030.07|2023.45|2023.45|0
1601470800000|2020-09-30 13:00:00|2027.54|2027.54|2030.85|2030.85|2031.22|2031.22|2024.22|2024.22|0
1601474400000|2020-09-30 14:00:00|2030.81|2030.81|2020.6|2020.6|2031.03|2031.03|2020.6|2020.6|0
1601478000000|2020-09-30 15:00:00|2020.63|2020.63|2016.67|2016.67|2022.81|2022.81|2016.42|2016.42|0
1601535600000|2020-10-01 07:00:00|2020.33|2020.33|2024.59|2024.59|2026.03|2026.03|2014.76|2014.76|0
1601539200000|2020-10-01 08:00:00|2024.32|2024.32|2014.06|2014.06|2026.18|2026.18|2011.91|2011.91|0
1601542800000|2020-10-01 09:00:00|2014.03|2014.03|2032.15|2032.15|2033.34|2033.34|2013.83|2013.83|0
1601546400000|2020-10-01 10:00:00|2031.28|2031.28|2022.3|2022.3|2032.07|2032.07|2020.28|2020.28|0
1601550000000|2020-10-01 11:00:00|2022.18|2022.18|2016.65|2016.65|2026.21|2026.21|2016.65|2016.65|0
1601553600000|2020-10-01 12:00:00|2016.59|2016.59|2008.83|2008.83|2016.59|2016.59|2003.76|2003.76|0
1601557200000|2020-10-01 13:00:00|2008.9|2008.9|2007.29|2007.29|2014.45|2014.45|2007.1|2007.1|0
1601560800000|2020-10-01 14:00:00|2007.08|2007.08|2016.46|2016.46|2016.59|2016.59|2002.22|2002.22|0
1601564400000|2020-10-01 15:00:00|2016.73|2016.73|2014.6|2014.6|2019.45|2019.45|2014.34|2014.34|0
1601622000000|2020-10-02 07:00:00|1996.93|1996.93|1993.28|1993.28|2000.64|2000.64|1993.28|1993.28|0
1601625600000|2020-10-02 08:00:00|1993.55|1993.55|1997.55|1997.55|1998.32|1998.32|1991.8|1991.8|0
1601629200000|2020-10-02 09:00:00|1997.46|1997.46|1988.9|1988.9|2000.18|2000.18|1988.21|1988.21|0
1601632800000|2020-10-02 10:00:00|1988.72|1988.72|1997.35|1997.35|1997.53|1997.53|1986.2|1986.2|0
1601636400000|2020-10-02 11:00:00|1997.45|1997.45|1992.94|1992.94|2000.83|2000.83|1992.29|1992.29|0
1601640000000|2020-10-02 12:00:00|1992.89|1992.89|1990.5|1990.5|1995.82|1995.82|1989.59|1989.59|0
1601643600000|2020-10-02 13:00:00|1990.43|1990.43|1995.33|1995.33|2000.02|2000.02|1987.39|1987.39|0
1601647200000|2020-10-02 14:00:00|1995.3|1995.3|2001.23|2001.23|2003.69|2003.69|1994.56|1994.56|0
1601650800000|2020-10-02 15:00:00|2001.2|2001.2|2000.81|2000.81|2002.86|2002.86|1998.5|1998.5|0
1601881200000|2020-10-05 07:00:00|2011.08|2011.08|2014.75|2014.75|2017.64|2017.64|2008.71|2008.71|0
1601884800000|2020-10-05 08:00:00|2014.96|2014.96|2010.65|2010.65|2014.96|2014.96|2004.24|2004.24|0
1601888400000|2020-10-05 09:00:00|2010.52|2010.52|2015.18|2015.18|2016.41|2016.41|2010.04|2010.04|0
1601892000000|2020-10-05 10:00:00|2015.15|2015.15|2016.29|2016.29|2017.92|2017.92|2013.05|2013.05|0
1601895600000|2020-10-05 11:00:00|2016.73|2016.73|2018.79|2018.79|2020.88|2020.88|2015.49|2015.49|0
1601899200000|2020-10-05 12:00:00|2018.35|2018.35|2017.46|2017.46|2019.45|2019.45|2014.77|2014.77|0
1601902800000|2020-10-05 13:00:00|2017.34|2017.34|2026.66|2026.66|2027.7|2027.7|2013.13|2013.13|0
1601906400000|2020-10-05 14:00:00|2026.78|2026.78|2027.54|2027.54|2032.08|2032.08|2022.67|2022.67|0
1601910000000|2020-10-05 15:00:00|2027.47|2027.47|2022.03|2022.03|2027.47|2027.47|2022.03|2022.03|0
1601967600000|2020-10-06 07:00:00|2011.18|2011.18|2012.11|2012.11|2015.09|2015.09|2006.37|2006.37|0
1601971200000|2020-10-06 08:00:00|2012.08|2012.08|2014.58|2014.58|2015.67|2015.67|2009.05|2009.05|0
1601974800000|2020-10-06 09:00:00|2014.64|2014.64|2010.9|2010.9|2015.26|2015.26|2006.59|2006.59|0
1601978400000|2020-10-06 10:00:00|2011.01|2011.01|2008.16|2008.16|2011.57|2011.57|2006.44|2006.44|0
1601982000000|2020-10-06 11:00:00|2008.59|2008.59|2005.1|2005.1|2011.02|2011.02|2005.03|2005.03|0
1601985600000|2020-10-06 12:00:00|2005.03|2005.03|2004.54|2004.54|2005.92|2005.92|1998.26|1998.26|0
1601989200000|2020-10-06 13:00:00|2004.98|2004.98|2004.47|2004.47|2004.98|2004.98|2000.77|2000.77|0
1601992800000|2020-10-06 14:00:00|2004.52|2004.52|2002.14|2002.14|2008.23|2008.23|2001.07|2001.07|0
1601996400000|2020-10-06 15:00:00|2002.36|2002.36|2004.15|2004.15|2006.57|2006.57|2002.36|2002.36|0
1602054000000|2020-10-07 07:00:00|2000.83|2000.83|2012.29|2012.29|2013.07|2013.07|1997.24|1997.24|0
1602057600000|2020-10-07 08:00:00|2012.42|2012.42|2012.41|2012.41|2012.89|2012.89|2003.66|2003.66|0
1602061200000|2020-10-07 09:00:00|2012.69|2012.69|2008.41|2008.41|2015.53|2015.53|2007.99|2007.99|0
1602064800000|2020-10-07 10:00:00|2008.38|2008.38|2017.55|2017.55|2017.77|2017.77|2008.38|2008.38|0
1602068400000|2020-10-07 11:00:00|2017.34|2017.34|2004.87|2004.87|2017.55|2017.55|2004.4|2004.4|0
1602072000000|2020-10-07 12:00:00|2005.01|2005.01|2002.12|2002.12|2010.04|2010.04|2002.12|2002.12|0
1602075600000|2020-10-07 13:00:00|2002.06|2002.06|1995.96|1995.96|2004.11|2004.11|1995.96|1995.96|0
1602079200000|2020-10-07 14:00:00|1995.74|1995.74|1992.12|1992.12|1998.11|1998.11|1984.66|1984.66|0
1602082800000|2020-10-07 15:00:00|1991.94|1991.94|1988.08|1988.08|1992.53|1992.53|1986.48|1986.48|0
1602140400000|2020-10-08 07:00:00|2002.2|2002.2|1998.89|1998.89|2009.48|2009.48|1998.33|1998.33|0
1602144000000|2020-10-08 08:00:00|1999|1999|2002.75|2002.75|2003.7|2003.7|1993.47|1993.47|0
1602147600000|2020-10-08 09:00:00|2002.62|2002.62|2005.36|2005.36|2006.13|2006.13|1995.81|1995.81|0
1602151200000|2020-10-08 10:00:00|2005.42|2005.42|2009.39|2009.39|2011.6|2011.6|2005.42|2005.42|0
1602154800000|2020-10-08 11:00:00|2009.61|2009.61|2015.82|2015.82|2016.8|2016.8|2009.56|2009.56|0
1602158400000|2020-10-08 12:00:00|2016.01|2016.01|2014.18|2014.18|2017.22|2017.22|2013.05|2013.05|0
1602162000000|2020-10-08 13:00:00|2014.45|2014.45|2017.65|2017.65|2017.65|2017.65|2013.34|2013.34|0
1602165600000|2020-10-08 14:00:00|2017.74|2017.74|2013.01|2013.01|2018.17|2018.17|2010.12|2010.12|0
1602169200000|2020-10-08 15:00:00|2012.95|2012.95|2014.05|2014.05|2016.13|2016.13|2012.51|2012.51|0
1602226800000|2020-10-09 07:00:00|2015.15|2015.15|2013.53|2013.53|2017.23|2017.23|2012.45|2012.45|0
1602230400000|2020-10-09 08:00:00|2013.46|2013.46|2022.01|2022.01|2023.19|2023.19|2013.4|2013.4|0
1602234000000|2020-10-09 09:00:00|2021.94|2021.94|2021.84|2021.84|2024.63|2024.63|2021.38|2021.38|0
1602237600000|2020-10-09 10:00:00|2021.71|2021.71|2021.32|2021.32|2023.91|2023.91|2021.09|2021.09|0
1602241200000|2020-10-09 11:00:00|2021.53|2021.53|2022.63|2022.63|2024.14|2024.14|2019.8|2019.8|0
1602244800000|2020-10-09 12:00:00|2022.75|2022.75|2020.65|2020.65|2024.19|2024.19|2019.82|2019.82|0
1602248400000|2020-10-09 13:00:00|2020.68|2020.68|2031.09|2031.09|2032.2|2032.2|2019.29|2019.29|0
1602252000000|2020-10-09 14:00:00|2031.12|2031.12|2032.21|2032.21|2037.03|2037.03|2030.92|2030.92|0
1602255600000|2020-10-09 15:00:00|2032.42|2032.42|2030.94|2030.94|2036.76|2036.76|2030.94|2030.94|0
1602486000000|2020-10-12 07:00:00|2022.99|2022.99|2024.4|2024.4|2028.96|2028.96|2021.6|2021.6|0
1602489600000|2020-10-12 08:00:00|2024.22|2024.22|2021.17|2021.17|2027.24|2027.24|2020.14|2020.14|0
1602493200000|2020-10-12 09:00:00|2021.3|2021.3|2024.32|2024.32|2025.69|2025.69|2020.58|2020.58|0
1602496800000|2020-10-12 10:00:00|2024.26|2024.26|2026.22|2026.22|2028.68|2028.68|2022.83|2022.83|0
1602500400000|2020-10-12 11:00:00|2026.35|2026.35|2033.18|2033.18|2033.89|2033.89|2026.18|2026.18|0
1602504000000|2020-10-12 12:00:00|2033.24|2033.24|2037.23|2037.23|2039.18|2039.18|2032.88|2032.88|0
1602507600000|2020-10-12 13:00:00|2037.2|2037.2|2040.14|2040.14|2041.79|2041.79|2035.64|2035.64|0
1602511200000|2020-10-12 14:00:00|2039.96|2039.96|2046.82|2046.82|2047.49|2047.49|2039.96|2039.96|0
1602514800000|2020-10-12 15:00:00|2046.89|2046.89|2046.18|2046.18|2049.28|2049.28|2046.18|2046.18|0
1602572400000|2020-10-13 07:00:00|2031.49|2031.49|2040.44|2040.44|2041.33|2041.33|2027.44|2027.44|0
1602576000000|2020-10-13 08:00:00|2040.58|2040.58|2033.48|2033.48|2043.6|2043.6|2033.48|2033.48|0
1602579600000|2020-10-13 09:00:00|2033.69|2033.69|2038.52|2038.52|2038.88|2038.88|2033.32|2033.32|0
1602583200000|2020-10-13 10:00:00|2038.58|2038.58|2034.16|2034.16|2039.5|2039.5|2033.94|2033.94|0
1602586800000|2020-10-13 11:00:00|2034.03|2034.03|2037.36|2037.36|2039.74|2039.74|2033.17|2033.17|0
1602590400000|2020-10-13 12:00:00|2037.39|2037.39|2026.77|2026.77|2037.92|2037.92|2026.66|2026.66|0
1602594000000|2020-10-13 13:00:00|2026.99|2026.99|2028.11|2028.11|2030.83|2030.83|2025.47|2025.47|0
1602597600000|2020-10-13 14:00:00|2028.23|2028.23|2025.47|2025.47|2029.48|2029.48|2022.81|2022.81|0
1602601200000|2020-10-13 15:00:00|2025.32|2025.32|2024.29|2024.29|2025.83|2025.83|2023.06|2023.06|0
1602658800000|2020-10-14 07:00:00|2049.83|2049.83|2062.95|2062.95|2063.12|2063.12|2043.06|2043.06|0
1602662400000|2020-10-14 08:00:00|2063.39|2063.39|2060.51|2060.51|2067.45|2067.45|2057.92|2057.92|0
1602666000000|2020-10-14 09:00:00|2060.64|2060.64|2063.3|2063.3|2066.64|2066.64|2059.99|2059.99|0
1602669600000|2020-10-14 10:00:00|2062.92|2062.92|2057.05|2057.05|2063.74|2063.74|2056.04|2056.04|0
1602673200000|2020-10-14 11:00:00|2056.18|2056.18|2057.83|2057.83|2058.38|2058.38|2054.9|2054.9|0
1602676800000|2020-10-14 12:00:00|2057.77|2057.77|2051.29|2051.29|2058.43|2058.43|2050.31|2050.31|0
1602680400000|2020-10-14 13:00:00|2051.35|2051.35|2049.81|2049.81|2054.97|2054.97|2047.71|2047.71|0
1602684000000|2020-10-14 14:00:00|2050.09|2050.09|2039.24|2039.24|2050.99|2050.99|2036.95|2036.95|0
1602687600000|2020-10-14 15:00:00|2039.3|2039.3|2039.3|2039.3|2041.03|2041.03|2038.24|2038.24|0
1602745200000|2020-10-15 07:00:00|2010.65|2010.65|2007.83|2007.83|2010.97|2010.97|2000.99|2000.99|0
1602748800000|2020-10-15 08:00:00|2007.96|2007.96|1991.06|1991.06|2008.01|2008.01|1989.1|1989.1|0
1602752400000|2020-10-15 09:00:00|1990.63|1990.63|1994.48|1994.48|1996.77|1996.77|1987.57|1987.57|0
1602756000000|2020-10-15 10:00:00|1994.75|1994.75|2006.71|2006.71|2006.71|2006.71|1992.03|1992.03|0
1602759600000|2020-10-15 11:00:00|2006.68|2006.68|2009.58|2009.58|2011.47|2011.47|2004.05|2004.05|0
1602763200000|2020-10-15 12:00:00|2009.31|2009.31|1996.72|1996.72|2009.31|2009.31|1996.48|1996.48|0
1602766800000|2020-10-15 13:00:00|1996.47|1996.47|2008.34|2008.34|2008.34|2008.34|1995.47|1995.47|0
1602770400000|2020-10-15 14:00:00|2008.22|2008.22|2008.09|2008.09|2008.22|2008.22|1995.87|1995.87|0
1602774000000|2020-10-15 15:00:00|2008.27|2008.27|2001.7|2001.7|2008.27|2008.27|2000.9|2000.9|0
1602831600000|2020-10-16 07:00:00|2024.21|2024.21|2034.26|2034.26|2036.73|2036.73|2023.39|2023.39|0
1602835200000|2020-10-16 08:00:00|2034.47|2034.47|2028.69|2028.69|2035.46|2035.46|2028.12|2028.12|0
1602838800000|2020-10-16 09:00:00|2028.75|2028.75|2027.67|2027.67|2033.47|2033.47|2025.89|2025.89|0
1602842400000|2020-10-16 10:00:00|2027.45|2027.45|2036.38|2036.38|2038.92|2038.92|2025.36|2025.36|0
1602846000000|2020-10-16 11:00:00|2036.81|2036.81|2040.21|2040.21|2040.39|2040.39|2036.64|2036.64|0
1602849600000|2020-10-16 12:00:00|2040.4|2040.4|2045.42|2045.42|2047.52|2047.52|2040.34|2040.34|0
1602853200000|2020-10-16 13:00:00|2045.52|2045.52|2042.9|2042.9|2045.52|2045.52|2037.84|2037.84|0
1602856800000|2020-10-16 14:00:00|2042.8|2042.8|2035.3|2035.3|2046.32|2046.32|2034.98|2034.98|0
1602860400000|2020-10-16 15:00:00|2035.24|2035.24|2028.17|2028.17|2036.4|2036.4|2026.12|2026.12|0
1603090800000|2020-10-19 07:00:00|2037.99|2037.99|2044.39|2044.39|2044.69|2044.69|2034.73|2034.73|0
1603094400000|2020-10-19 08:00:00|2044.48|2044.48|2037.76|2037.76|2044.48|2044.48|2035.82|2035.82|0
1603098000000|2020-10-19 09:00:00|2037.82|2037.82|2041.4|2041.4|2041.49|2041.49|2035.65|2035.65|0
1603101600000|2020-10-19 10:00:00|2041.13|2041.13|2041.43|2041.43|2041.43|2041.43|2036.87|2036.87|0
1603105200000|2020-10-19 11:00:00|2041.22|2041.22|2042.66|2042.66|2044.54|2044.54|2040.45|2040.45|0
1603108800000|2020-10-19 12:00:00|2042.44|2042.44|2040.16|2040.16|2044.05|2044.05|2039.73|2039.73|0
1603112400000|2020-10-19 13:00:00|2040.48|2040.48|2039.93|2039.93|2045.06|2045.06|2039.06|2039.06|0
1603116000000|2020-10-19 14:00:00|2039.72|2039.72|2034.5|2034.5|2042.14|2042.14|2034.39|2034.39|0
1603119600000|2020-10-19 15:00:00|2034.4|2034.4|2030.92|2030.92|2035.38|2035.38|2028.99|2028.99|0
1603177200000|2020-10-20 07:00:00|2010.19|2010.19|2012.84|2012.84|2018.91|2018.91|2004.32|2004.32|0
1603180800000|2020-10-20 08:00:00|2012.78|2012.78|2016.56|2016.56|2020.51|2020.51|2011.9|2011.9|0
1603184400000|2020-10-20 09:00:00|2016.13|2016.13|2015.46|2015.46|2016.47|2016.47|2010.24|2010.24|0
1603188000000|2020-10-20 10:00:00|2015.39|2015.39|2010.76|2010.76|2015.79|2015.79|2009.73|2009.73|0
1603191600000|2020-10-20 11:00:00|2011.04|2011.04|2010.19|2010.19|2012.57|2012.57|2006.88|2006.88|0
1603195200000|2020-10-20 12:00:00|2010.08|2010.08|2009.29|2009.29|2012.03|2012.03|2003.85|2003.85|0
1603198800000|2020-10-20 13:00:00|2009.5|2009.5|2013.55|2013.55|2014.7|2014.7|2008.78|2008.78|0
1603202400000|2020-10-20 14:00:00|2013.65|2013.65|2003.39|2003.39|2014.45|2014.45|2002.43|2002.43|0
1603206000000|2020-10-20 15:00:00|2003.46|2003.46|2001.12|2001.12|2003.8|2003.8|2000.59|2000.59|0
1603263600000|2020-10-21 07:00:00|1992.29|1992.29|1982.3|1982.3|1994.05|1994.05|1980.41|1980.41|0
1603267200000|2020-10-21 08:00:00|1982.36|1982.36|1980.12|1980.12|1982.36|1982.36|1971.74|1971.74|0
1603270800000|2020-10-21 09:00:00|1979.91|1979.91|1990.94|1990.94|1991.69|1991.69|1977.6|1977.6|0
1603274400000|2020-10-21 10:00:00|1990.67|1990.67|1988.44|1988.44|1992.7|1992.7|1988.44|1988.44|0
1603278000000|2020-10-21 11:00:00|1987.79|1987.79|1987.95|1987.95|1989.47|1989.47|1985.83|1985.83|0
1603281600000|2020-10-21 12:00:00|1987.68|1987.68|1991.1|1991.1|1994.81|1994.81|1987.68|1987.68|0
1603285200000|2020-10-21 13:00:00|1991.03|1991.03|1995.97|1995.97|1998.5|1998.5|1990.68|1990.68|0
1603288800000|2020-10-21 14:00:00|1996.25|1996.25|1982.68|1982.68|1996.25|1996.25|1981.69|1981.69|0
1603292400000|2020-10-21 15:00:00|1982.89|1982.89|1976.75|1976.75|1983.62|1983.62|1976.5|1976.5|0
1603350000000|2020-10-22 07:00:00|1961.99|1961.99|1974.17|1974.17|1974.42|1974.42|1960.08|1960.08|0
1603353600000|2020-10-22 08:00:00|1974.29|1974.29|1982.99|1982.99|1983.32|1983.32|1970.95|1970.95|0
1603357200000|2020-10-22 09:00:00|1983.2|1983.2|1983.16|1983.16|1987.53|1987.53|1979.06|1979.06|0
1603360800000|2020-10-22 10:00:00|1983.03|1983.03|1987.64|1987.64|1988.11|1988.11|1982.34|1982.34|0
1603364400000|2020-10-22 11:00:00|1987.37|1987.37|1992.58|1992.58|1993.92|1993.92|1987.15|1987.15|0
1603368000000|2020-10-22 12:00:00|1992.65|1992.65|1980.42|1980.42|1993.92|1993.92|1980.28|1980.28|0
1603371600000|2020-10-22 13:00:00|1980.49|1980.49|1981.5|1981.5|1986.89|1986.89|1980.49|1980.49|0
1603375200000|2020-10-22 14:00:00|1981.72|1981.72|1976.78|1976.78|1985.56|1985.56|1975.02|1975.02|0
1603378800000|2020-10-22 15:00:00|1976.66|1976.66|1974.4|1974.4|1979.18|1979.18|1974.23|1974.23|0
1603436400000|2020-10-23 07:00:00|1987.07|1987.07|1992.4|1992.4|2001.63|2001.63|1986.21|1986.21|0
1603440000000|2020-10-23 08:00:00|1992.29|1992.29|1993.61|1993.61|1995.64|1995.64|1989.96|1989.96|0
1603443600000|2020-10-23 09:00:00|1993.4|1993.4|1989.73|1989.73|1993.53|1993.53|1989.14|1989.14|0
1603447200000|2020-10-23 10:00:00|1989.83|1989.83|1994.44|1994.44|1994.88|1994.88|1988.51|1988.51|0
1603450800000|2020-10-23 11:00:00|1994.34|1994.34|1989.34|1989.34|1994.34|1994.34|1989.25|1989.25|0
1603454400000|2020-10-23 12:00:00|1989.47|1989.47|1982.49|1982.49|1990.91|1990.91|1980.9|1980.9|0
1603458000000|2020-10-23 13:00:00|1982.27|1982.27|1983.5|1983.5|1986.75|1986.75|1979.85|1979.85|0
1603461600000|2020-10-23 14:00:00|1983.56|1983.56|1981.21|1981.21|1991.46|1991.46|1978.14|1978.14|0
1603465200000|2020-10-23 15:00:00|1981.15|1981.15|1979.48|1979.48|1984.78|1984.78|1976.98|1976.98|0
1603699200000|2020-10-26 08:00:00|1969.51|1969.51|1958.34|1958.34|1977.32|1977.32|1952.85|1952.85|0
1603702800000|2020-10-26 09:00:00|1958.28|1958.28|1956.2|1956.2|1962.69|1962.69|1955.11|1955.11|0
1603706400000|2020-10-26 10:00:00|1956.08|1956.08|1944.86|1944.86|1956.33|1956.33|1944.65|1944.65|0
1603710000000|2020-10-26 11:00:00|1944.43|1944.43|1942.99|1942.99|1945.11|1945.11|1938.79|1938.79|0
1603713600000|2020-10-26 12:00:00|1943.44|1943.44|1945.8|1945.8|1946.35|1946.35|1939.4|1939.4|0
1603717200000|2020-10-26 13:00:00|1945.69|1945.69|1952.91|1952.91|1955.5|1955.5|1941.53|1941.53|0
1603720800000|2020-10-26 14:00:00|1952.79|1952.79|1935.3|1935.3|1953.93|1953.93|1934.97|1934.97|0
1603724400000|2020-10-26 15:00:00|1935.17|1935.17|1919.55|1919.55|1936.49|1936.49|1919.28|1919.28|0
1603728000000|2020-10-26 16:00:00|1919.49|1919.49|1918.46|1918.46|1922.62|1922.62|1917.83|1917.83|0
1603785600000|2020-10-27 08:00:00|1901.53|1901.53|1916.95|1916.95|1918.53|1918.53|1900.44|1900.44|0
1603789200000|2020-10-27 09:00:00|1916.85|1916.85|1912.82|1912.82|1916.97|1916.97|1905.17|1905.17|0
1603792800000|2020-10-27 10:00:00|1913.04|1913.04|1923.32|1923.32|1926.46|1926.46|1912.98|1912.98|0
1603796400000|2020-10-27 11:00:00|1923.07|1923.07|1921.07|1921.07|1924.04|1924.04|1919.06|1919.06|0
1603800000000|2020-10-27 12:00:00|1921.19|1921.19|1908.13|1908.13|1922.43|1922.43|1907.21|1907.21|0
1603803600000|2020-10-27 13:00:00|1908.23|1908.23|1904.71|1904.71|1910.78|1910.78|1904.71|1904.71|0
1603807200000|2020-10-27 14:00:00|1904.93|1904.93|1899.61|1899.61|1905.94|1905.94|1894.13|1894.13|0
1603810800000|2020-10-27 15:00:00|1899.51|1899.51|1899.77|1899.77|1901.93|1901.93|1896.31|1896.31|0
1603814400000|2020-10-27 16:00:00|1899.73|1899.73|1900.28|1900.28|1901.12|1901.12|1897.25|1897.25|0
1603872000000|2020-10-28 08:00:00|1867.35|1867.35|1872.1|1872.1|1875.29|1875.29|1858.99|1858.99|0
1603875600000|2020-10-28 09:00:00|1871.66|1871.66|1872.53|1872.53|1875.59|1875.59|1866.42|1866.42|0
1603879200000|2020-10-28 10:00:00|1872.29|1872.29|1869.14|1869.14|1874.64|1874.64|1868.6|1868.6|0
1603882800000|2020-10-28 11:00:00|1868.71|1868.71|1866|1866|1870.85|1870.85|1864.36|1864.36|0
1603886400000|2020-10-28 12:00:00|1866.78|1866.78|1855.59|1855.59|1866.78|1866.78|1855.59|1855.59|0
1603890000000|2020-10-28 13:00:00|1855.4|1855.4|1852.94|1852.94|1857.52|1857.52|1845.47|1845.47|0
1603893600000|2020-10-28 14:00:00|1852.88|1852.88|1849.29|1849.29|1855.42|1855.42|1844.75|1844.75|0
1603897200000|2020-10-28 15:00:00|1849.26|1849.26|1847.04|1847.04|1850.52|1850.52|1838.32|1838.32|0
1603900800000|2020-10-28 16:00:00|1847.11|1847.11|1850.36|1850.36|1853.01|1853.01|1844.62|1844.62|0
1603958400000|2020-10-29 08:00:00|1852.98|1852.98|1859.92|1859.92|1861.78|1861.78|1849.5|1849.5|0
1603962000000|2020-10-29 09:00:00|1860.14|1860.14|1861.5|1861.5|1866.19|1866.19|1856.3|1856.3|0
1603965600000|2020-10-29 10:00:00|1861.43|1861.43|1859.93|1859.93|1864.82|1864.82|1858.38|1858.38|0
1603969200000|2020-10-29 11:00:00|1859.74|1859.74|1849.99|1849.99|1860.72|1860.72|1849.99|1849.99|0
1603972800000|2020-10-29 12:00:00|1849.81|1849.81|1852.75|1852.75|1855.41|1855.41|1848.38|1848.38|0
1603976400000|2020-10-29 13:00:00|1852.37|1852.37|1848.23|1848.23|1853.89|1853.89|1842.63|1842.63|0
1603980000000|2020-10-29 14:00:00|1848.34|1848.34|1850.13|1850.13|1855.68|1855.68|1846.6|1846.6|0
1603983600000|2020-10-29 15:00:00|1850.35|1850.35|1856.13|1856.13|1864.99|1864.99|1849.91|1849.91|0
1603987200000|2020-10-29 16:00:00|1856.24|1856.24|1847.79|1847.79|1857.4|1857.4|1847.03|1847.03|0
1604044800000|2020-10-30 08:00:00|1846.88|1846.88|1841.57|1841.57|1851.26|1851.26|1836.68|1836.68|0
1604048400000|2020-10-30 09:00:00|1841.44|1841.44|1849.35|1849.35|1850.7|1850.7|1836.98|1836.98|0
1604052000000|2020-10-30 10:00:00|1849.13|1849.13|1850.1|1850.1|1853.35|1853.35|1847.34|1847.34|0
1604055600000|2020-10-30 11:00:00|1850.53|1850.53|1852.1|1852.1|1856.15|1856.15|1850.19|1850.19|0
1604059200000|2020-10-30 12:00:00|1852.13|1852.13|1857.9|1857.9|1858.15|1858.15|1849.49|1849.49|0
1604062800000|2020-10-30 13:00:00|1857.68|1857.68|1848.22|1848.22|1857.68|1857.68|1846.17|1846.17|0
1604066400000|2020-10-30 14:00:00|1848|1848|1835.54|1835.54|1849.04|1849.04|1834.02|1834.02|0
1604070000000|2020-10-30 15:00:00|1835.57|1835.57|1844.13|1844.13|1846.47|1846.47|1835.47|1835.47|0
1604073600000|2020-10-30 16:00:00|1843.91|1843.91|1846.25|1846.25|1848.92|1848.92|1842.54|1842.54|0
1604304000000|2020-11-02 08:00:00|1839.82|1839.82|1834.81|1834.81|1840.68|1840.68|1828.76|1828.76|0
1604307600000|2020-11-02 09:00:00|1834.24|1834.24|1834.54|1834.54|1837.07|1837.07|1829.77|1829.77|0
1604311200000|2020-11-02 10:00:00|1834.44|1834.44|1833.66|1833.66|1836.91|1836.91|1829.45|1829.45|0
1604314800000|2020-11-02 11:00:00|1833.43|1833.43|1835.86|1835.86|1837.49|1837.49|1833.33|1833.33|0
1604318400000|2020-11-02 12:00:00|1835.75|1835.75|1831.57|1831.57|1836.11|1836.11|1828.09|1828.09|0
1604322000000|2020-11-02 13:00:00|1831.79|1831.79|1824.55|1824.55|1832.86|1832.86|1822.63|1822.63|0
1604325600000|2020-11-02 14:00:00|1824.66|1824.66|1824.9|1824.9|1826.14|1826.14|1819.22|1819.22|0
1604329200000|2020-11-02 15:00:00|1824.96|1824.96|1815.32|1815.32|1826.83|1826.83|1813.87|1813.87|0
1604332800000|2020-11-02 16:00:00|1815.54|1815.54|1805.25|1805.25|1816.02|1816.02|1804.81|1804.81|0
1604390400000|2020-11-03 08:00:00|1817.67|1817.67|1827.48|1827.48|1831.44|1831.44|1817.39|1817.39|0
1604394000000|2020-11-03 09:00:00|1827.76|1827.76|1826.61|1826.61|1829.94|1829.94|1824.01|1824.01|0
1604397600000|2020-11-03 10:00:00|1826.58|1826.58|1825.23|1825.23|1829.41|1829.41|1824.47|1824.47|0
1604401200000|2020-11-03 11:00:00|1825.04|1825.04|1834.91|1834.91|1835.36|1835.36|1823.01|1823.01|0
1604404800000|2020-11-03 12:00:00|1835.2|1835.2|1835.6|1835.6|1838.33|1838.33|1830.39|1830.39|0
1604408400000|2020-11-03 13:00:00|1835.39|1835.39|1833.41|1833.41|1839.27|1839.27|1831.91|1831.91|0
1604412000000|2020-11-03 14:00:00|1832.98|1832.98|1840.68|1840.68|1841.03|1841.03|1828.37|1828.37|0
1604415600000|2020-11-03 15:00:00|1840.47|1840.47|1841.19|1841.19|1842.03|1842.03|1836.74|1836.74|0
1604419200000|2020-11-03 16:00:00|1841.32|1841.32|1839.13|1839.13|1842.19|1842.19|1836.91|1836.91|0
1604476800000|2020-11-04 08:00:00|1854.16|1854.16|1872.35|1872.35|1875.68|1875.68|1854.16|1854.16|0
1604480400000|2020-11-04 09:00:00|1872.48|1872.48|1879.04|1879.04|1883.6|1883.6|1868.76|1868.76|0
1604484000000|2020-11-04 10:00:00|1878.91|1878.91|1866.46|1866.46|1878.91|1878.91|1865.7|1865.7|0
1604487600000|2020-11-04 11:00:00|1866.67|1866.67|1874.92|1874.92|1876|1876|1865.82|1865.82|0
1604491200000|2020-11-04 12:00:00|1874.79|1874.79|1873.33|1873.33|1877.26|1877.26|1871.14|1871.14|0
1604494800000|2020-11-04 13:00:00|1873.12|1873.12|1875.97|1875.97|1880.71|1880.71|1872.66|1872.66|0
1604498400000|2020-11-04 14:00:00|1876.19|1876.19|1877.14|1877.14|1877.33|1877.33|1870.97|1870.97|0
1604502000000|2020-11-04 15:00:00|1877.2|1877.2|1889.48|1889.48|1893.32|1893.32|1877.2|1877.2|0
1604505600000|2020-11-04 16:00:00|1889.7|1889.7|1889.45|1889.45|1890.85|1890.85|1882.1|1882.1|0
1604563200000|2020-11-05 08:00:00|1914.05|1914.05|1909.02|1909.02|1918.4|1918.4|1903.75|1903.75|0
1604566800000|2020-11-05 09:00:00|1909.12|1909.12|1898.63|1898.63|1909.12|1909.12|1893.08|1893.08|0
1604570400000|2020-11-05 10:00:00|1898.36|1898.36|1891.18|1891.18|1902.72|1902.72|1890.44|1890.44|0
1604574000000|2020-11-05 11:00:00|1891.31|1891.31|1890.23|1890.23|1894.63|1894.63|1889.82|1889.82|0
1604577600000|2020-11-05 12:00:00|1890.29|1890.29|1893.63|1893.63|1898.3|1898.3|1886.21|1886.21|0
1604581200000|2020-11-05 13:00:00|1893.7|1893.7|1896.01|1896.01|1898.55|1898.55|1889|1889|0
1604584800000|2020-11-05 14:00:00|1896.07|1896.07|1900.9|1900.9|1902.38|1902.38|1892.74|1892.74|0
1604588400000|2020-11-05 15:00:00|1900.78|1900.78|1905.23|1905.23|1910.06|1910.06|1899.23|1899.23|0
1604592000000|2020-11-05 16:00:00|1905.08|1905.08|1900.45|1900.45|1905.44|1905.44|1898.33|1898.33|0
1604649600000|2020-11-06 08:00:00|1888.96|1888.96|1873.64|1873.64|1890.06|1890.06|1873.64|1873.64|0
1604653200000|2020-11-06 09:00:00|1873.97|1873.97|1861.99|1861.99|1873.97|1873.97|1861.09|1861.09|0
1604656800000|2020-11-06 10:00:00|1862.13|1862.13|1866.51|1866.51|1872.84|1872.84|1861.67|1861.67|0
1604660400000|2020-11-06 11:00:00|1866.38|1866.38|1871.71|1871.71|1871.71|1871.71|1862.64|1862.64|0
1604664000000|2020-11-06 12:00:00|1871.48|1871.48|1865.24|1865.24|1872.57|1872.57|1862.46|1862.46|0
1604667600000|2020-11-06 13:00:00|1865.3|1865.3|1879.01|1879.01|1879.27|1879.27|1863.52|1863.52|0
1604671200000|2020-11-06 14:00:00|1879.24|1879.24|1875.61|1875.61|1889.01|1889.01|1875.37|1875.37|0
1604674800000|2020-11-06 15:00:00|1875.39|1875.39|1881.8|1881.8|1888.29|1888.29|1874.94|1874.94|0
1604678400000|2020-11-06 16:00:00|1882.02|1882.02|1884.44|1884.44|1885.41|1885.41|1880.79|1880.79|0
1604908800000|2020-11-09 08:00:00|1910.35|1910.35|1910.83|1910.83|1919.41|1919.41|1910.1|1910.1|0
1604912400000|2020-11-09 09:00:00|1910.7|1910.7|1908.18|1908.18|1912.04|1912.04|1907.61|1907.61|0
1604916000000|2020-11-09 10:00:00|1908.28|1908.28|1898.79|1898.79|1908.51|1908.51|1896.66|1896.66|0
1604919600000|2020-11-09 11:00:00|1899.01|1899.01|1914.71|1914.71|1919.08|1919.08|1896.47|1896.47|0
1604923200000|2020-11-09 12:00:00|1914.07|1914.07|1921.84|1921.84|1933.09|1933.09|1909.78|1909.78|0
1604926800000|2020-11-09 13:00:00|1921.57|1921.57|1924.85|1924.85|1937.57|1937.57|1921.01|1921.01|0
1604930400000|2020-11-09 14:00:00|1925.75|1925.75|1924.23|1924.23|1929.37|1929.37|1920.74|1920.74|0
1604934000000|2020-11-09 15:00:00|1924.45|1924.45|1915.68|1915.68|1926.3|1926.3|1913.49|1913.49|0
1604937600000|2020-11-09 16:00:00|1915.65|1915.65|1911.78|1911.78|1918.09|1918.09|1909.09|1909.09|0
1604995200000|2020-11-10 08:00:00|1892.81|1892.81|1882.41|1882.41|1896.46|1896.46|1878.6|1878.6|0
1604998800000|2020-11-10 09:00:00|1882.58|1882.58|1888.56|1888.56|1892.57|1892.57|1881.49|1881.49|0
1605002400000|2020-11-10 10:00:00|1888.68|1888.68|1891.56|1891.56|1895.55|1895.55|1885.84|1885.84|0
1605006000000|2020-11-10 11:00:00|1891.5|1891.5|1907.88|1907.88|1911.11|1911.11|1889.79|1889.79|0
1605009600000|2020-11-10 12:00:00|1907.82|1907.82|1911.29|1911.29|1917.45|1917.45|1907.82|1907.82|0
1605013200000|2020-11-10 13:00:00|1911.22|1911.22|1913.18|1913.18|1914.01|1914.01|1906.19|1906.19|0
1605016800000|2020-11-10 14:00:00|1912.73|1912.73|1903.9|1903.9|1917.26|1917.26|1901.1|1901.1|0
1605020400000|2020-11-10 15:00:00|1903.67|1903.67|1885.05|1885.05|1904.78|1904.78|1873.13|1873.13|0
1605024000000|2020-11-10 16:00:00|1884.91|1884.91|1887.2|1887.2|1889.29|1889.29|1882.24|1882.24|0
1605081600000|2020-11-11 08:00:00|1873.96|1873.96|1876.17|1876.17|1881.51|1881.51|1870.39|1870.39|0
1605085200000|2020-11-11 09:00:00|1876.44|1876.44|1866.23|1866.23|1878.37|1878.37|1866.08|1866.08|0
1605088800000|2020-11-11 10:00:00|1866.01|1866.01|1860.04|1860.04|1866.2|1866.2|1856.28|1856.28|0
1605092400000|2020-11-11 11:00:00|1859.93|1859.93|1862.24|1862.24|1863.35|1863.35|1852.99|1852.99|0
1605096000000|2020-11-11 12:00:00|1861.79|1861.79|1868.97|1868.97|1870.32|1870.32|1859.71|1859.71|0
1605099600000|2020-11-11 13:00:00|1869.42|1869.42|1860.5|1860.5|1870.19|1870.19|1860.06|1860.06|0
1605103200000|2020-11-11 14:00:00|1860.28|1860.28|1861.28|1861.28|1863.95|1863.95|1856.02|1856.02|0
1605106800000|2020-11-11 15:00:00|1861.38|1861.38|1863.9|1863.9|1864.93|1864.93|1858.59|1858.59|0
1605110400000|2020-11-11 16:00:00|1863.45|1863.45|1872.17|1872.17|1873.28|1873.28|1862.43|1862.43|0
1605168000000|2020-11-12 08:00:00|1863.12|1863.12|1869.97|1869.97|1870.16|1870.16|1856.24|1856.24|0
1605171600000|2020-11-12 09:00:00|1870.41|1870.41|1884.86|1884.86|1885.87|1885.87|1870.17|1870.17|0
1605175200000|2020-11-12 10:00:00|1885|1885|1896.09|1896.09|1896.09|1896.09|1885|1885|0
1605178800000|2020-11-12 11:00:00|1895.97|1895.97|1891.16|1891.16|1896|1896|1891.05|1891.05|0
1605182400000|2020-11-12 12:00:00|1891.27|1891.27|1886.63|1886.63|1891.97|1891.97|1886.52|1886.52|0
1605186000000|2020-11-12 13:00:00|1886.74|1886.74|1885.96|1885.96|1887.91|1887.91|1883.05|1883.05|0
1605189600000|2020-11-12 14:00:00|1885.73|1885.73|1889.89|1889.89|1890.14|1890.14|1880.29|1880.29|0
1605193200000|2020-11-12 15:00:00|1890.12|1890.12|1888.12|1888.12|1890.77|1890.77|1885.63|1885.63|0
1605196800000|2020-11-12 16:00:00|1888.19|1888.19|1887.33|1887.33|1889.73|1889.73|1883.61|1883.61|0
1605254400000|2020-11-13 08:00:00|1885.32|1885.32|1884.51|1884.51|1886.2|1886.2|1881.65|1881.65|0
1605258000000|2020-11-13 09:00:00|1884.62|1884.62|1896.75|1896.75|1897.27|1897.27|1882.04|1882.04|0
1605261600000|2020-11-13 10:00:00|1896.97|1896.97|1888.76|1888.76|1896.97|1896.97|1887.71|1887.71|0
1605265200000|2020-11-13 11:00:00|1888.98|1888.98|1891.09|1891.09|1891.26|1891.26|1886.05|1886.05|0
1605268800000|2020-11-13 12:00:00|1891.53|1891.53|1886.64|1886.64|1892.48|1892.48|1886.61|1886.61|0
1605272400000|2020-11-13 13:00:00|1886.51|1886.51|1884.83|1884.83|1888.09|1888.09|1882.67|1882.67|0
1605276000000|2020-11-13 14:00:00|1884.61|1884.61|1885.83|1885.83|1887.24|1887.24|1879.22|1879.22|0
1605279600000|2020-11-13 15:00:00|1885.9|1885.9|1881.96|1881.96|1885.9|1885.9|1878.94|1878.94|0
1605283200000|2020-11-13 16:00:00|1881.84|1881.84|1884.86|1884.86|1887.05|1887.05|1881.84|1881.84|0
1605513600000|2020-11-16 08:00:00|1896.3|1896.3|1899.69|1899.69|1902.37|1902.37|1894.8|1894.8|0
1605517200000|2020-11-16 09:00:00|1899.57|1899.57|1900.07|1900.07|1905.17|1905.17|1898|1898|0
1605520800000|2020-11-16 10:00:00|1899.85|1899.85|1904.59|1904.59|1907.24|1907.24|1898.28|1898.28|0
1605524400000|2020-11-16 11:00:00|1904.37|1904.37|1905.06|1905.06|1912.27|1912.27|1900.22|1900.22|0
1605528000000|2020-11-16 12:00:00|1905.27|1905.27|1913.24|1913.24|1913.24|1913.24|1903.84|1903.84|0
1605531600000|2020-11-16 13:00:00|1913.37|1913.37|1912.71|1912.71|1917.95|1917.95|1910.68|1910.68|0
1605535200000|2020-11-16 14:00:00|1912.83|1912.83|1919.18|1919.18|1921.55|1921.55|1909.08|1909.08|0
1605538800000|2020-11-16 15:00:00|1918.95|1918.95|1913.54|1913.54|1922.93|1922.93|1911.6|1911.6|0
1605542400000|2020-11-16 16:00:00|1913.48|1913.48|1911.53|1911.53|1913.92|1913.92|1909.87|1909.87|0
1605600000000|2020-11-17 08:00:00|1914.32|1914.32|1912.5|1912.5|1915.63|1915.63|1909.91|1909.91|0
1605603600000|2020-11-17 09:00:00|1912.46|1912.46|1910.04|1910.04|1916.79|1916.79|1909.95|1909.95|0
1605607200000|2020-11-17 10:00:00|1909.93|1909.93|1900|1900|1910.16|1910.16|1898.42|1898.42|0
1605610800000|2020-11-17 11:00:00|1900.03|1900.03|1890.55|1890.55|1900.43|1900.43|1889.84|1889.84|0
1605614400000|2020-11-17 12:00:00|1890.41|1890.41|1886.37|1886.37|1894.36|1894.36|1884.6|1884.6|0
1605618000000|2020-11-17 13:00:00|1886.64|1886.64|1886.82|1886.82|1892.38|1892.38|1884.82|1884.82|0
1605621600000|2020-11-17 14:00:00|1886.94|1886.94|1885.3|1885.3|1892.51|1892.51|1884.26|1884.26|0
1605625200000|2020-11-17 15:00:00|1885.19|1885.19|1893.14|1893.14|1895.33|1895.33|1882.87|1882.87|0
1605628800000|2020-11-17 16:00:00|1893.08|1893.08|1890.33|1890.33|1896.09|1896.09|1890.01|1890.01|0
1605686400000|2020-11-18 08:00:00|1909.35|1909.35|1927.21|1927.21|1927.24|1927.24|1909.25|1909.25|0
1605690000000|2020-11-18 09:00:00|1927.1|1927.1|1938.52|1938.52|1942.28|1942.28|1927.1|1927.1|0
1605693600000|2020-11-18 10:00:00|1938.19|1938.19|1942.18|1942.18|1945.86|1945.86|1934.41|1934.41|0
1605697200000|2020-11-18 11:00:00|1941.79|1941.79|1939.89|1939.89|1949.44|1949.44|1939.89|1939.89|0
1605700800000|2020-11-18 12:00:00|1939.85|1939.85|1943.83|1943.83|1946.94|1946.94|1939|1939|0
1605704400000|2020-11-18 13:00:00|1943.89|1943.89|1942.6|1942.6|1945.43|1945.43|1940.46|1940.46|0
1605708000000|2020-11-18 14:00:00|1942.5|1942.5|1940.11|1940.11|1945.8|1945.8|1935.95|1935.95|0
1605711600000|2020-11-18 15:00:00|1940.45|1940.45|1948.93|1948.93|1950.39|1950.39|1938.64|1938.64|0
1605715200000|2020-11-18 16:00:00|1948.8|1948.8|1950.5|1950.5|1952.96|1952.96|1947.17|1947.17|0
1605772800000|2020-11-19 08:00:00|1943.69|1943.69|1944.24|1944.24|1949.61|1949.61|1941.7|1941.7|0
1605776400000|2020-11-19 09:00:00|1944.68|1944.68|1950.51|1950.51|1951.51|1951.51|1941.83|1941.83|0
1605780000000|2020-11-19 10:00:00|1950.39|1950.39|1945.55|1945.55|1950.86|1950.86|1944.27|1944.27|0
1605783600000|2020-11-19 11:00:00|1945.65|1945.65|1943.56|1943.56|1945.76|1945.76|1941.71|1941.71|0
1605787200000|2020-11-19 12:00:00|1943.5|1943.5|1947.41|1947.41|1948.37|1948.37|1942.55|1942.55|0
1605790800000|2020-11-19 13:00:00|1947.19|1947.19|1942.81|1942.81|1947.8|1947.8|1941.44|1941.44|0
1605794400000|2020-11-19 14:00:00|1942.91|1942.91|1942.57|1942.57|1944.99|1944.99|1938.14|1938.14|0
1605798000000|2020-11-19 15:00:00|1942.34|1942.34|1942.03|1942.03|1943.44|1943.44|1938.98|1938.98|0
1605801600000|2020-11-19 16:00:00|1942.15|1942.15|1947.18|1947.18|1950.32|1950.32|1941.94|1941.94|0
1605859200000|2020-11-20 08:00:00|1859.1|1859.1|1876.43|1876.43|1879.7|1879.7|1856.35|1856.35|0
1605862800000|2020-11-20 09:00:00|1876.23|1876.23|1843.13|1843.13|1880.07|1880.07|1842.03|1842.03|0
1605866400000|2020-11-20 10:00:00|1843.16|1843.16|1840.45|1840.45|1849.53|1849.53|1837.83|1837.83|0
1605870000000|2020-11-20 11:00:00|1840.49|1840.49|1843.62|1843.62|1845.67|1845.67|1837.5|1837.5|0
1605873600000|2020-11-20 12:00:00|1843.65|1843.65|1842.63|1842.63|1846.79|1846.79|1838.15|1838.15|0
1605877200000|2020-11-20 13:00:00|1842.41|1842.41|1841.68|1841.68|1845.24|1845.24|1834.39|1834.39|0
1605880800000|2020-11-20 14:00:00|1841.45|1841.45|1841.37|1841.37|1848.35|1848.35|1836.57|1836.57|0
1605884400000|2020-11-20 15:00:00|1841.52|1841.52|1854.6|1854.6|1856.4|1856.4|1841.52|1841.52|0
1605888000000|2020-11-20 16:00:00|1854.54|1854.54|1853.41|1853.41|1855.96|1855.96|1852.42|1852.42|0
1606118400000|2020-11-23 08:00:00|1835.34|1835.34|1845.1|1845.1|1850.14|1850.14|1835.34|1835.34|0
1606122000000|2020-11-23 09:00:00|1844.96|1844.96|1848.34|1848.34|1849.06|1849.06|1843.13|1843.13|0
1606125600000|2020-11-23 10:00:00|1848.12|1848.12|1844.93|1844.93|1849.59|1849.59|1843.31|1843.31|0
1606129200000|2020-11-23 11:00:00|1845.16|1845.16|1838.66|1838.66|1845.63|1845.63|1838.29|1838.29|0
1606132800000|2020-11-23 12:00:00|1838.52|1838.52|1843.26|1843.26|1843.37|1843.37|1835.13|1835.13|0
1606136400000|2020-11-23 13:00:00|1843.19|1843.19|1846.32|1846.32|1846.68|1846.68|1841.14|1841.14|0
1606140000000|2020-11-23 14:00:00|1846.39|1846.39|1850.63|1850.63|1853.9|1853.9|1846.11|1846.11|0
1606143600000|2020-11-23 15:00:00|1850.4|1850.4|1841.43|1841.43|1851.99|1851.99|1839.78|1839.78|0
1606147200000|2020-11-23 16:00:00|1841.33|1841.33|1839.1|1839.1|1844.14|1844.14|1835.73|1835.73|0
1606204800000|2020-11-24 08:00:00|1836.05|1836.05|1832.68|1832.68|1836.77|1836.77|1826.03|1826.03|0
1606208400000|2020-11-24 09:00:00|1832.8|1832.8|1841.56|1841.56|1847.31|1847.31|1832.3|1832.3|0
1606212000000|2020-11-24 10:00:00|1841.43|1841.43|1839.38|1839.38|1842.03|1842.03|1837.66|1837.66|0
1606215600000|2020-11-24 11:00:00|1839.61|1839.61|1849.7|1849.7|1849.7|1849.7|1839.61|1839.61|0
1606219200000|2020-11-24 12:00:00|1849.57|1849.57|1839.27|1839.27|1849.57|1849.57|1839.07|1839.07|0
1606222800000|2020-11-24 13:00:00|1839.38|1839.38|1842.14|1842.14|1842.14|1842.14|1836.76|1836.76|0
1606226400000|2020-11-24 14:00:00|1842.37|1842.37|1837.86|1837.86|1844.52|1844.52|1835.04|1835.04|0
1606230000000|2020-11-24 15:00:00|1837.97|1837.97|1829.29|1829.29|1839.43|1839.43|1827.16|1827.16|0
1606233600000|2020-11-24 16:00:00|1829.52|1829.52|1832.63|1832.63|1834.88|1834.88|1828.44|1828.44|0
1606291200000|2020-11-25 08:00:00|1819.7|1819.7|1835.99|1835.99|1840.39|1840.39|1817.85|1817.85|0
1606294800000|2020-11-25 09:00:00|1835.89|1835.89|1830.01|1830.01|1836.01|1836.01|1827.03|1827.03|0
1606298400000|2020-11-25 10:00:00|1829.91|1829.91|1836.81|1836.81|1839.18|1839.18|1829.79|1829.79|0
1606302000000|2020-11-25 11:00:00|1836.69|1836.69|1832.26|1832.26|1837.06|1837.06|1832.26|1832.26|0
1606305600000|2020-11-25 12:00:00|1832.15|1832.15|1840.3|1840.3|1840.3|1840.3|1832.15|1832.15|0
1606309200000|2020-11-25 13:00:00|1840.41|1840.41|1840.77|1840.77|1843.3|1843.3|1839.16|1839.16|0
1606312800000|2020-11-25 14:00:00|1841.09|1841.09|1845.44|1845.44|1846.62|1846.62|1836.8|1836.8|0
1606316400000|2020-11-25 15:00:00|1845.16|1845.16|1838.23|1838.23|1848.29|1848.29|1837.67|1837.67|0
1606320000000|2020-11-25 16:00:00|1838.01|1838.01|1839.33|1839.33|1842.13|1842.13|1837.05|1837.05|0
1606377600000|2020-11-26 08:00:00|1849.96|1849.96|1854.28|1854.28|1858.35|1858.35|1849.82|1849.82|0
1606381200000|2020-11-26 09:00:00|1854.5|1854.5|1844.39|1844.39|1856.1|1856.1|1843.39|1843.39|0
1606384800000|2020-11-26 10:00:00|1844.53|1844.53|1846.48|1846.48|1848.47|1848.47|1844.28|1844.28|0
1606388400000|2020-11-26 11:00:00|1846.59|1846.59|1847.09|1847.09|1851.35|1851.35|1846.25|1846.25|0
1606392000000|2020-11-26 12:00:00|1847.3|1847.3|1847.14|1847.14|1852|1852|1845.65|1845.65|0
1606395600000|2020-11-26 13:00:00|1847.35|1847.35|1849.32|1849.32|1849.5|1849.5|1846.73|1846.73|0
1606399200000|2020-11-26 14:00:00|1849.44|1849.44|1851.49|1851.49|1854.59|1854.59|1848.69|1848.69|0
1606402800000|2020-11-26 15:00:00|1851.16|1851.16|1849.33|1849.33|1852.61|1852.61|1848.5|1848.5|0
1606406400000|2020-11-26 16:00:00|1849.22|1849.22|1848.45|1848.45|1850.22|1850.22|1847.44|1847.44|0
1606464000000|2020-11-27 08:00:00|1848.06|1848.06|1843.07|1843.07|1848.76|1848.76|1838.65|1838.65|0
1606467600000|2020-11-27 09:00:00|1842.85|1842.85|1844.72|1844.72|1848.61|1848.61|1841.53|1841.53|0
1606471200000|2020-11-27 10:00:00|1844.51|1844.51|1851.84|1851.84|1851.87|1851.87|1839.09|1839.09|0
1606474800000|2020-11-27 11:00:00|1851.73|1851.73|1856.29|1856.29|1858.84|1858.84|1851.55|1851.55|0
1606478400000|2020-11-27 12:00:00|1856.2|1856.2|1851.05|1851.05|1856.82|1856.82|1850.36|1850.36|0
1606482000000|2020-11-27 13:00:00|1851.17|1851.17|1854.48|1854.48|1856.97|1856.97|1848.74|1848.74|0
1606485600000|2020-11-27 14:00:00|1854.54|1854.54|1861.44|1861.44|1861.58|1861.58|1852|1852|0
1606489200000|2020-11-27 15:00:00|1861.66|1861.66|1861.48|1861.48|1868.39|1868.39|1861.35|1861.35|0
1606492800000|2020-11-27 16:00:00|1861.45|1861.45|1864.42|1864.42|1865.56|1865.56|1861.06|1861.06|0
1606723200000|2020-11-30 08:00:00|1877.08|1877.08|1880.26|1880.26|1881.97|1881.97|1876.65|1876.65|0
1606726800000|2020-11-30 09:00:00|1880.37|1880.37|1872.39|1872.39|1882.58|1882.58|1871.3|1871.3|0
1606730400000|2020-11-30 10:00:00|1872.49|1872.49|1876.76|1876.76|1878.28|1878.28|1871.15|1871.15|0
1606734000000|2020-11-30 11:00:00|1876.55|1876.55|1878.62|1878.62|1879.84|1879.84|1874.18|1874.18|0
1606737600000|2020-11-30 12:00:00|1878.73|1878.73|1873.84|1873.84|1880.16|1880.16|1873.84|1873.84|0
1606741200000|2020-11-30 13:00:00|1873.63|1873.63|1875.95|1875.95|1875.95|1875.95|1872.19|1872.19|0
1606744800000|2020-11-30 14:00:00|1875.92|1875.92|1870.37|1870.37|1877.16|1877.16|1869.63|1869.63|0
1606748400000|2020-11-30 15:00:00|1870.48|1870.48|1879.9|1879.9|1879.9|1879.9|1868.8|1868.8|0
1606752000000|2020-11-30 16:00:00|1879.69|1879.69|1873.63|1873.63|1880.83|1880.83|1873.63|1873.63|0
1606809600000|2020-12-01 08:00:00|1863.7|1863.7|1864.31|1864.31|1865.03|1865.03|1856.1|1856.1|0
1606813200000|2020-12-01 09:00:00|1864.15|1864.15|1863.69|1863.69|1870.48|1870.48|1863.58|1863.58|0
1606816800000|2020-12-01 10:00:00|1863.79|1863.79|1861.38|1861.38|1864.9|1864.9|1861.38|1861.38|0
1606820400000|2020-12-01 11:00:00|1861.17|1861.17|1859.46|1859.46|1861.18|1861.18|1857.08|1857.08|0
1606824000000|2020-12-01 12:00:00|1859.67|1859.67|1860.55|1860.55|1861.56|1861.56|1857.36|1857.36|0
1606827600000|2020-12-01 13:00:00|1860.44|1860.44|1850.65|1850.65|1861.63|1861.63|1849.7|1849.7|0
1606831200000|2020-12-01 14:00:00|1850.68|1850.68|1839.93|1839.93|1852.06|1852.06|1839.03|1839.03|0
1606834800000|2020-12-01 15:00:00|1839.6|1839.6|1829.54|1829.54|1841.13|1841.13|1827.67|1827.67|0
1606838400000|2020-12-01 16:00:00|1829.64|1829.64|1832.76|1832.76|1833.67|1833.67|1827.85|1827.85|0
1606896000000|2020-12-02 08:00:00|1819.77|1819.77|1807.37|1807.37|1821.69|1821.69|1795.01|1795.01|0
1606899600000|2020-12-02 09:00:00|1806.95|1806.95|1805.24|1805.24|1814.78|1814.78|1804.92|1804.92|0
1606903200000|2020-12-02 10:00:00|1805.45|1805.45|1800.01|1800.01|1807.38|1807.38|1799.47|1799.47|0
1606906800000|2020-12-02 11:00:00|1800.12|1800.12|1809.36|1809.36|1809.9|1809.9|1797.83|1797.83|0
1606910400000|2020-12-02 12:00:00|1809.26|1809.26|1803.24|1803.24|1810.04|1810.04|1802.48|1802.48|0
1606914000000|2020-12-02 13:00:00|1803.13|1803.13|1809.17|1809.17|1809.26|1809.26|1798.55|1798.55|0
1606917600000|2020-12-02 14:00:00|1808.95|1808.95|1808.42|1808.42|1812.99|1812.99|1805.75|1805.75|0
1606921200000|2020-12-02 15:00:00|1808.31|1808.31|1805.53|1805.53|1812.71|1812.71|1804.88|1804.88|0
1606924800000|2020-12-02 16:00:00|1805.66|1805.66|1807.88|1807.88|1810.21|1810.21|1805.38|1805.38|0
1606982400000|2020-12-03 08:00:00|1819.12|1819.12|1823.36|1823.36|1825.66|1825.66|1815.24|1815.24|0
1606986000000|2020-12-03 09:00:00|1823.79|1823.79|1819.07|1819.07|1825.17|1825.17|1816.31|1816.31|0
1606989600000|2020-12-03 10:00:00|1819.39|1819.39|1824.65|1824.65|1824.65|1824.65|1817.73|1817.73|0
1606993200000|2020-12-03 11:00:00|1824.86|1824.86|1824.83|1824.83|1827.04|1827.04|1824.63|1824.63|0
1606996800000|2020-12-03 12:00:00|1824.85|1824.85|1825.48|1825.48|1826.49|1826.49|1821.77|1821.77|0
1607000400000|2020-12-03 13:00:00|1825.51|1825.51|1820.97|1820.97|1825.52|1825.52|1817.71|1817.71|0
1607004000000|2020-12-03 14:00:00|1820.91|1820.91|1823.64|1823.64|1823.64|1823.64|1814.52|1814.52|0
1607007600000|2020-12-03 15:00:00|1823.98|1823.98|1835.07|1835.07|1836.25|1836.25|1823.98|1823.98|0
1607011200000|2020-12-03 16:00:00|1835.17|1835.17|1836.49|1836.49|1837.66|1837.66|1833.87|1833.87|0
1607068800000|2020-12-04 08:00:00|1848.49|1848.49|1849.32|1849.32|1855.02|1855.02|1848.49|1848.49|0
1607072400000|2020-12-04 09:00:00|1849.22|1849.22|1854.51|1854.51|1857.01|1857.01|1848.62|1848.62|0
1607076000000|2020-12-04 10:00:00|1854.72|1854.72|1854.17|1854.17|1856.82|1856.82|1849.66|1849.66|0
1607079600000|2020-12-04 11:00:00|1854.31|1854.31|1854.07|1854.07|1858.71|1858.71|1853.32|1853.32|0
1607083200000|2020-12-04 12:00:00|1854.18|1854.18|1839.89|1839.89|1854.18|1854.18|1838.72|1838.72|0
1607086800000|2020-12-04 13:00:00|1839.99|1839.99|1841.79|1841.79|1845.35|1845.35|1837.49|1837.49|0
1607090400000|2020-12-04 14:00:00|1842|1842|1839.69|1839.69|1842|1842|1836.99|1836.99|0
1607094000000|2020-12-04 15:00:00|1839.58|1839.58|1837.22|1837.22|1840.32|1840.32|1834.6|1834.6|0
1607097600000|2020-12-04 16:00:00|1837.44|1837.44|1838.08|1838.08|1838.42|1838.42|1834.62|1834.62|0
1607328000000|2020-12-07 08:00:00|1858.49|1858.49|1855.54|1855.54|1866.07|1866.07|1847.88|1847.88|0
1607331600000|2020-12-07 09:00:00|1855.44|1855.44|1854.72|1854.72|1857.66|1857.66|1852.62|1852.62|0
1607335200000|2020-12-07 10:00:00|1854.62|1854.62|1845.25|1845.25|1855.3|1855.3|1844.89|1844.89|0
1607338800000|2020-12-07 11:00:00|1845.36|1845.36|1852.67|1852.67|1853.03|1853.03|1845.36|1845.36|0
1607342400000|2020-12-07 12:00:00|1852.46|1852.46|1842.64|1842.64|1852.87|1852.87|1841.68|1841.68|0
1607346000000|2020-12-07 13:00:00|1842.6|1842.6|1840.81|1840.81|1842.71|1842.71|1837.77|1837.77|0
1607349600000|2020-12-07 14:00:00|1840.7|1840.7|1848.71|1848.71|1851.18|1851.18|1839.29|1839.29|0
1607353200000|2020-12-07 15:00:00|1849.26|1849.26|1848.81|1848.81|1854.84|1854.84|1848.46|1848.46|0
1607356800000|2020-12-07 16:00:00|1849.02|1849.02|1848.91|1848.91|1853.01|1853.01|1848.76|1848.76|0
1607414400000|2020-12-08 08:00:00|1845.98|1845.98|1839.44|1839.44|1846.37|1846.37|1838.66|1838.66|0
1607418000000|2020-12-08 09:00:00|1839.41|1839.41|1845.31|1845.31|1845.62|1845.62|1839.41|1839.41|0
1607421600000|2020-12-08 10:00:00|1845.52|1845.52|1845.02|1845.02|1846.1|1846.1|1842|1842|0
1607425200000|2020-12-08 11:00:00|1844.91|1844.91|1838.84|1838.84|1844.94|1844.94|1838.84|1838.84|0
1607428800000|2020-12-08 12:00:00|1838.97|1838.97|1840.59|1840.59|1842.55|1842.55|1838.97|1838.97|0
1607432400000|2020-12-08 13:00:00|1840.7|1840.7|1837.47|1837.47|1844.01|1844.01|1836.17|1836.17|0
1607436000000|2020-12-08 14:00:00|1837.61|1837.61|1844.93|1844.93|1844.93|1844.93|1836.45|1836.45|0
1607439600000|2020-12-08 15:00:00|1844.61|1844.61|1841.93|1841.93|1845.87|1845.87|1840.73|1840.73|0
1607443200000|2020-12-08 16:00:00|1842.04|1842.04|1844.02|1844.02|1844.02|1844.02|1840.06|1840.06|0
1607500800000|2020-12-09 08:00:00|1850.67|1850.67|1858.98|1858.98|1866.96|1866.96|1850.46|1850.46|0
1607504400000|2020-12-09 09:00:00|1858.87|1858.87|1857.33|1857.33|1860.3|1860.3|1854.24|1854.24|0
1607508000000|2020-12-09 10:00:00|1857.39|1857.39|1861.59|1861.59|1862.63|1862.63|1857.39|1857.39|0
1607511600000|2020-12-09 11:00:00|1861.38|1861.38|1863.03|1863.03|1863.35|1863.35|1860|1860|0
1607515200000|2020-12-09 12:00:00|1862.82|1862.82|1861.87|1861.87|1864.41|1864.41|1860|1860|0
1607518800000|2020-12-09 13:00:00|1861.58|1861.58|1863.6|1863.6|1864.55|1864.55|1858.6|1858.6|0
1607522400000|2020-12-09 14:00:00|1863.82|1863.82|1863.63|1863.63|1865.6|1865.6|1860|1860|0
1607526000000|2020-12-09 15:00:00|1863.42|1863.42|1859.6|1859.6|1863.82|1863.82|1856.25|1856.25|0
1607529600000|2020-12-09 16:00:00|1859.81|1859.81|1858.15|1858.15|1860.71|1860.71|1856.67|1856.67|0
1607587200000|2020-12-10 08:00:00|1860.2|1860.2|1872.03|1872.03|1872.03|1872.03|1859.98|1859.98|0
1607590800000|2020-12-10 09:00:00|1871.81|1871.81|1872.89|1872.89|1872.89|1872.89|1868.07|1868.07|0
1607594400000|2020-12-10 10:00:00|1872.75|1872.75|1869.44|1869.44|1873.04|1873.04|1868.85|1868.85|0
1607598000000|2020-12-10 11:00:00|1870.04|1870.04|1873.4|1873.4|1873.76|1873.76|1869.94|1869.94|0
1607601600000|2020-12-10 12:00:00|1873.52|1873.52|1862.64|1862.64|1873.66|1873.66|1862.49|1862.49|0
1607605200000|2020-12-10 13:00:00|1862.43|1862.43|1853.28|1853.28|1863.94|1863.94|1852.91|1852.91|0
1607608800000|2020-12-10 14:00:00|1853.18|1853.18|1862.27|1862.27|1863.18|1863.18|1846.04|1846.04|0
1607612400000|2020-12-10 15:00:00|1862.43|1862.43|1861.38|1861.38|1866.11|1866.11|1860.38|1860.38|0
1607616000000|2020-12-10 16:00:00|1861.49|1861.49|1860.82|1860.82|1865.35|1865.35|1860.1|1860.1|0
1607673600000|2020-12-11 08:00:00|1852.56|1852.56|1845.94|1845.94|1856.85|1856.85|1842.83|1842.83|0
1607677200000|2020-12-11 09:00:00|1845.73|1845.73|1852.87|1852.87|1853.07|1853.07|1845.73|1845.73|0
1607680800000|2020-12-11 10:00:00|1852.74|1852.74|1852.96|1852.96|1858.1|1858.1|1852.23|1852.23|0
1607684400000|2020-12-11 11:00:00|1853.07|1853.07|1853.34|1853.34|1855.03|1855.03|1848.23|1848.23|0
1607688000000|2020-12-11 12:00:00|1854|1854|1856.42|1856.42|1857.38|1857.38|1852.59|1852.59|0
1607691600000|2020-12-11 13:00:00|1856.45|1856.45|1857.16|1857.16|1862.45|1862.45|1855.78|1855.78|0
1607695200000|2020-12-11 14:00:00|1857.32|1857.32|1856.99|1856.99|1861.15|1861.15|1854.98|1854.98|0
1607698800000|2020-12-11 15:00:00|1857.15|1857.15|1859.64|1859.64|1862.56|1862.56|1855.63|1855.63|0
1607702400000|2020-12-11 16:00:00|1859.42|1859.42|1856.52|1856.52|1861.75|1861.75|1856.36|1856.36|0
1607932800000|2020-12-14 08:00:00|1870.26|1870.26|1851.96|1851.96|1873.98|1873.98|1848.06|1848.06|0
1607936400000|2020-12-14 09:00:00|1852.07|1852.07|1853.76|1853.76|1857.5|1857.5|1847.44|1847.44|0
1607940000000|2020-12-14 10:00:00|1853.66|1853.66|1855.81|1855.81|1857.37|1857.37|1851.42|1851.42|0
1607943600000|2020-12-14 11:00:00|1855.71|1855.71|1853.01|1853.01|1856.76|1856.76|1850.35|1850.35|0
1607947200000|2020-12-14 12:00:00|1853.44|1853.44|1859.69|1859.69|1860.34|1860.34|1852.1|1852.1|0
1607950800000|2020-12-14 13:00:00|1859.8|1859.8|1858.81|1858.81|1862.06|1862.06|1855.07|1855.07|0
1607954400000|2020-12-14 14:00:00|1858.59|1858.59|1870.23|1870.23|1871.97|1871.97|1858.48|1858.48|0
1607958000000|2020-12-14 15:00:00|1870.56|1870.56|1866.52|1866.52|1874.08|1874.08|1866.48|1866.48|0
1607961600000|2020-12-14 16:00:00|1867.19|1867.19|1869.25|1869.25|1870.26|1870.26|1865.17|1865.17|0
1608019200000|2020-12-15 08:00:00|1870.99|1870.99|1872.95|1872.95|1873.11|1873.11|1865.86|1865.86|0
1608022800000|2020-12-15 09:00:00|1873.21|1873.21|1874.72|1874.72|1875.29|1875.29|1868.11|1868.11|0
1608026400000|2020-12-15 10:00:00|1874.56|1874.56|1867.5|1867.5|1874.76|1874.76|1865.77|1865.77|0
1608030000000|2020-12-15 11:00:00|1867.71|1867.71|1853.96|1853.96|1867.91|1867.91|1852.94|1852.94|0
1608033600000|2020-12-15 12:00:00|1854.06|1854.06|1855.08|1855.08|1855.5|1855.5|1852.16|1852.16|0
1608037200000|2020-12-15 13:00:00|1854.97|1854.97|1853.52|1853.52|1857.3|1857.3|1852.47|1852.47|0
1608040800000|2020-12-15 14:00:00|1853.42|1853.42|1853.01|1853.01|1859.4|1859.4|1851.23|1851.23|0
1608044400000|2020-12-15 15:00:00|1852.9|1852.9|1860.99|1860.99|1861.49|1861.49|1852.38|1852.38|0
1608048000000|2020-12-15 16:00:00|1861.05|1861.05|1863.65|1863.65|1863.78|1863.78|1856.58|1856.58|0
1608105600000|2020-12-16 08:00:00|1864.81|1864.81|1880.71|1880.71|1881.96|1881.96|1864.17|1864.17|0
1608109200000|2020-12-16 09:00:00|1880.29|1880.29|1885.13|1885.13|1885.99|1885.99|1877.5|1877.5|0
1608112800000|2020-12-16 10:00:00|1885.34|1885.34|1881.52|1881.52|1886.97|1886.97|1881.03|1881.03|0
1608116400000|2020-12-16 11:00:00|1881.58|1881.58|1880.17|1880.17|1884.77|1884.77|1878.8|1878.8|0
1608120000000|2020-12-16 12:00:00|1879.97|1879.97|1872.86|1872.86|1879.97|1879.97|1872.43|1872.43|0
1608123600000|2020-12-16 13:00:00|1872.43|1872.43|1871.68|1871.68|1874.98|1874.98|1870.58|1870.58|0
1608127200000|2020-12-16 14:00:00|1871.77|1871.77|1877.23|1877.23|1877.57|1877.57|1870.54|1870.54|0
1608130800000|2020-12-16 15:00:00|1877.34|1877.34|1878.89|1878.89|1881.15|1881.15|1876.46|1876.46|0
1608134400000|2020-12-16 16:00:00|1878.78|1878.78|1879.68|1879.68|1882.9|1882.9|1878.56|1878.56|0
1608192000000|2020-12-17 08:00:00|1893.86|1893.86|1893.96|1893.96|1902.26|1902.26|1890.8|1890.8|0
1608195600000|2020-12-17 09:00:00|1893.74|1893.74|1893.54|1893.54|1898.99|1898.99|1889.25|1889.25|0
1608199200000|2020-12-17 10:00:00|1893.43|1893.43|1895.49|1895.49|1897.59|1897.59|1893.32|1893.32|0
1608202800000|2020-12-17 11:00:00|1895.35|1895.35|1906.02|1906.02|1906.23|1906.23|1894.69|1894.69|0
1608206400000|2020-12-17 12:00:00|1905.9|1905.9|1913.27|1913.27|1913.49|1913.49|1905.6|1905.6|0
1608210000000|2020-12-17 13:00:00|1913.05|1913.05|1910.9|1910.9|1915.91|1915.91|1910.89|1910.89|0
1608213600000|2020-12-17 14:00:00|1910.8|1910.8|1923.56|1923.56|1925.59|1925.59|1909.75|1909.75|0
1608217200000|2020-12-17 15:00:00|1923.46|1923.46|1921.14|1921.14|1926.86|1926.86|1920.63|1920.63|0
1608220800000|2020-12-17 16:00:00|1921.03|1921.03|1915.61|1915.61|1922.3|1922.3|1915.21|1915.21|0
1608278400000|2020-12-18 08:00:00|1921.24|1921.24|1922.73|1922.73|1925.93|1925.93|1920.24|1920.24|0
1608282000000|2020-12-18 09:00:00|1922.48|1922.48|1923.23|1923.23|1926.44|1926.44|1922.13|1922.13|0
1608285600000|2020-12-18 10:00:00|1923.44|1923.44|1918.66|1918.66|1923.97|1923.97|1911.57|1911.57|0
1608289200000|2020-12-18 11:00:00|1918.61|1918.61|1916.77|1916.77|1920.71|1920.71|1914.78|1914.78|0
1608292800000|2020-12-18 12:00:00|1916.56|1916.56|1907.67|1907.67|1918.35|1918.35|1907.67|1907.67|0
1608296400000|2020-12-18 13:00:00|1907.57|1907.57|1905.55|1905.55|1907.98|1907.98|1902.92|1902.92|0
1608300000000|2020-12-18 14:00:00|1905.44|1905.44|1899.99|1899.99|1910.27|1910.27|1899.09|1899.09|0
1608303600000|2020-12-18 15:00:00|1899.89|1899.89|1902.64|1902.64|1903.22|1903.22|1898.77|1898.77|0
1608307200000|2020-12-18 16:00:00|1902.21|1902.21|1898.19|1898.19|1902.64|1902.64|1897.71|1897.71|0
1608537600000|2020-12-21 08:00:00|1889.07|1889.07|1889.15|1889.15|1895.02|1895.02|1886.56|1886.56|0
1608541200000|2020-12-21 09:00:00|1889.36|1889.36|1880.74|1880.74|1891.08|1891.08|1879.73|1879.73|0
1608544800000|2020-12-21 10:00:00|1880.58|1880.58|1861.89|1861.89|1880.58|1880.58|1858.06|1858.06|0
1608548400000|2020-12-21 11:00:00|1861.79|1861.79|1866.1|1866.1|1871.83|1871.83|1861.25|1861.25|0
1608552000000|2020-12-21 12:00:00|1866.16|1866.16|1871.24|1871.24|1873.26|1873.26|1866.16|1866.16|0
1608555600000|2020-12-21 13:00:00|1871.04|1871.04|1871.45|1871.45|1872.67|1872.67|1868.54|1868.54|0
1608559200000|2020-12-21 14:00:00|1871.51|1871.51|1876.17|1876.17|1880.01|1880.01|1869.55|1869.55|0
1608562800000|2020-12-21 15:00:00|1876.14|1876.14|1883.17|1883.17|1884.54|1884.54|1871.38|1871.38|0
1608566400000|2020-12-21 16:00:00|1883.27|1883.27|1886.61|1886.61|1888.42|1888.42|1882.49|1882.49|0
1608624000000|2020-12-22 08:00:00|1883.67|1883.67|1902.96|1902.96|1903.64|1903.64|1882.01|1882.01|0
1608627600000|2020-12-22 09:00:00|1903.21|1903.21|1900.88|1900.88|1906.97|1906.97|1900.88|1900.88|0
1608631200000|2020-12-22 10:00:00|1900.99|1900.99|1903.11|1903.11|1905.15|1905.15|1899.91|1899.91|0
1608634800000|2020-12-22 11:00:00|1903.35|1903.35|1903.09|1903.09|1904.58|1904.58|1899.42|1899.42|0
1608638400000|2020-12-22 12:00:00|1902.86|1902.86|1902.72|1902.72|1905.87|1905.87|1902.06|1902.06|0
1608642000000|2020-12-22 13:00:00|1902.84|1902.84|1902.5|1902.5|1906.12|1906.12|1902.28|1902.28|0
1608645600000|2020-12-22 14:00:00|1902.71|1902.71|1916.93|1916.93|1917.06|1917.06|1902.37|1902.37|0
1608649200000|2020-12-22 15:00:00|1916.82|1916.82|1920.41|1920.41|1920.74|1920.74|1912.65|1912.65|0
1608652800000|2020-12-22 16:00:00|1920.2|1920.2|1919.71|1919.71|1920.38|1920.38|1917.83|1917.83|0
1608710400000|2020-12-23 08:00:00|1918.99|1918.99|1916.09|1916.09|1919.55|1919.55|1915.17|1915.17|0
1608714000000|2020-12-23 09:00:00|1915.88|1915.88|1924.22|1924.22|1925.33|1925.33|1915.88|1915.88|0
1608717600000|2020-12-23 10:00:00|1923.9|1923.9|1916.75|1916.75|1924.26|1924.26|1913.11|1913.11|0
1608721200000|2020-12-23 11:00:00|1916.61|1916.61|1918.79|1918.79|1918.9|1918.9|1912.83|1912.83|0
1608724800000|2020-12-23 12:00:00|1918.89|1918.89|1917.72|1917.72|1918.89|1918.89|1912.42|1912.42|0
1608728400000|2020-12-23 13:00:00|1917.5|1917.5|1921.64|1921.64|1922.77|1922.77|1915.82|1915.82|0
1608732000000|2020-12-23 14:00:00|1921.86|1921.86|1914.39|1914.39|1924.26|1924.26|1913.53|1913.53|0
1608735600000|2020-12-23 15:00:00|1914.28|1914.28|1910.22|1910.22|1914.56|1914.56|1909.13|1909.13|0
1608739200000|2020-12-23 16:00:00|1910.44|1910.44|1917.21|1917.21|1918.61|1918.61|1910.08|1910.08|0
1608796800000|2020-12-24 08:00:00|1909.24|1909.24|1910.64|1910.64|1914.93|1914.93|1907.18|1907.18|0
1608800400000|2020-12-24 09:00:00|1910.13|1910.13|1913.46|1913.46|1913.78|1913.78|1908.04|1908.04|0
1608804000000|2020-12-24 10:00:00|1913.22|1913.22|1913.31|1913.31|1917.74|1917.74|1913.01|1913.01|0
1608807600000|2020-12-24 11:00:00|1912.93|1912.93|1911.6|1911.6|1912.93|1912.93|1907.14|1907.14|0
1608811200000|2020-12-24 12:00:00|1911.18|1911.18|1914.1|1914.1|1914.42|1914.42|1909.95|1909.95|0
1609228800000|2020-12-29 08:00:00|1947.95|1947.95|1955.39|1955.39|1957.5|1957.5|1945.44|1945.44|0
1609232400000|2020-12-29 09:00:00|1955.65|1955.65|1977.46|1977.46|1977.46|1977.46|1955.41|1955.41|0
1609236000000|2020-12-29 10:00:00|1977.68|1977.68|1975.69|1975.69|1981.4|1981.4|1975.24|1975.24|0
1609239600000|2020-12-29 11:00:00|1975.06|1975.06|1973.89|1973.89|1978.36|1978.36|1972.47|1972.47|0
1609243200000|2020-12-29 12:00:00|1974.11|1974.11|1970.37|1970.37|1974.26|1974.26|1969.98|1969.98|0
1609246800000|2020-12-29 13:00:00|1970.24|1970.24|1968.17|1968.17|1972.96|1972.96|1965.14|1965.14|0
1609250400000|2020-12-29 14:00:00|1968.38|1968.38|1967.27|1967.27|1973.45|1973.45|1967.14|1967.14|0
1609254000000|2020-12-29 15:00:00|1967.06|1967.06|1962.4|1962.4|1969.63|1969.63|1961.34|1961.34|0
1609257600000|2020-12-29 16:00:00|1962.5|1962.5|1961.52|1961.52|1964.6|1964.6|1961.17|1961.17|0
1609315200000|2020-12-30 08:00:00|1958.24|1958.24|1962.29|1962.29|1963.5|1963.5|1956.56|1956.56|0
1609318800000|2020-12-30 09:00:00|1962.08|1962.08|1955.76|1955.76|1962.65|1962.65|1955.65|1955.65|0
1609322400000|2020-12-30 10:00:00|1955.64|1955.64|1949.8|1949.8|1955.64|1955.64|1948.41|1948.41|0
1609326000000|2020-12-30 11:00:00|1949.69|1949.69|1949.06|1949.06|1951.43|1951.43|1947.85|1947.85|0
1609329600000|2020-12-30 12:00:00|1948.95|1948.95|1947.93|1947.93|1950.15|1950.15|1947|1947|0
1609333200000|2020-12-30 13:00:00|1947.83|1947.83|1945.79|1945.79|1951.51|1951.51|1945.45|1945.45|0
1609336800000|2020-12-30 14:00:00|1945.69|1945.69|1941.71|1941.71|1946.67|1946.67|1941.42|1941.42|0
1609340400000|2020-12-30 15:00:00|1941.6|1941.6|1934.54|1934.54|1943.79|1943.79|1930.02|1930.02|0
1609344000000|2020-12-30 16:00:00|1934.65|1934.65|1927.48|1927.48|1934.65|1934.65|1927.25|1927.25|0
1609401600000|2020-12-31 08:00:00|1911.18|1911.18|1906.48|1906.48|1914.23|1914.23|1906.31|1906.31|0
1609405200000|2020-12-31 09:00:00|1906.45|1906.45|1910.03|1910.03|1910.03|1910.03|1905.12|1905.12|0
1609408800000|2020-12-31 10:00:00|1909.82|1909.82|1920.07|1920.07|1920.94|1920.94|1909.01|1909.01|0
1609412400000|2020-12-31 11:00:00|1920.26|1920.26|1919.69|1919.69|1926.74|1926.74|1917.59|1917.59|0
1609416000000|2020-12-31 12:00:00|1920.32|1920.32|1915.78|1915.78|1921.13|1921.13|1915.42|1915.42|0
1609747200000|2021-01-04 08:00:00|1947.78|1947.78|1958.91|1958.91|1963.93|1963.93|1945.68|1945.68|0
1609750800000|2021-01-04 09:00:00|1958.98|1958.98|1951.23|1951.23|1959.71|1959.71|1949.24|1949.24|0
1609754400000|2021-01-04 10:00:00|1951.11|1951.11|1946.66|1946.66|1954.9|1954.9|1945.85|1945.85|0
1609758000000|2021-01-04 11:00:00|1946.78|1946.78|1951.28|1951.28|1953.61|1953.61|1946.7|1946.7|0
1609761600000|2021-01-04 12:00:00|1951.17|1951.17|1946.48|1946.48|1953.2|1953.2|1945.3|1945.3|0
1609765200000|2021-01-04 13:00:00|1946.21|1946.21|1946.32|1946.32|1947.86|1947.86|1941.49|1941.49|0
1609768800000|2021-01-04 14:00:00|1946.11|1946.11|1940.53|1940.53|1946.11|1946.11|1936.31|1936.31|0
1609772400000|2021-01-04 15:00:00|1940.64|1940.64|1926.42|1926.42|1942.3|1942.3|1926.3|1926.3|0
1609776000000|2021-01-04 16:00:00|1926.2|1926.2|1926.68|1926.68|1928.38|1928.38|1920.34|1920.34|0
1609833600000|2021-01-05 08:00:00|1957.2|1957.2|1965.28|1965.28|1968.59|1968.59|1950.17|1950.17|0
1609837200000|2021-01-05 09:00:00|1964.73|1964.73|1959.99|1959.99|1965.57|1965.57|1955.93|1955.93|0
1609840800000|2021-01-05 10:00:00|1960.32|1960.32|1961.36|1961.36|1964.51|1964.51|1957.82|1957.82|0
1609844400000|2021-01-05 11:00:00|1961.47|1961.47|1957.64|1957.64|1966.07|1966.07|1952.42|1952.42|0
1609848000000|2021-01-05 12:00:00|1957.74|1957.74|1962.01|1962.01|1962.36|1962.36|1956.32|1956.32|0
1609851600000|2021-01-05 13:00:00|1961.9|1961.9|1963.8|1963.8|1967.08|1967.08|1961.81|1961.81|0
1609855200000|2021-01-05 14:00:00|1963.53|1963.53|1967.78|1967.78|1969.34|1969.34|1961.55|1961.55|0
1609858800000|2021-01-05 15:00:00|1967.99|1967.99|1968.46|1968.46|1974.39|1974.39|1964.39|1964.39|0
1609862400000|2021-01-05 16:00:00|1968.67|1968.67|1968.16|1968.16|1970.81|1970.81|1967.47|1967.47|0
1609920000000|2021-01-06 08:00:00|1955.72|1955.72|1951.64|1951.64|1961.9|1961.9|1950.96|1950.96|0
1609923600000|2021-01-06 09:00:00|1951.31|1951.31|1959.45|1959.45|1961.75|1961.75|1951.31|1951.31|0
1609927200000|2021-01-06 10:00:00|1959.03|1959.03|1959.18|1959.18|1964.54|1964.54|1957.03|1957.03|0
1609930800000|2021-01-06 11:00:00|1959.11|1959.11|1954.53|1954.53|1962.3|1962.3|1954.21|1954.21|0
1609934400000|2021-01-06 12:00:00|1954.74|1954.74|1957.6|1957.6|1960.08|1960.08|1953.36|1953.36|0
1609938000000|2021-01-06 13:00:00|1957.36|1957.36|1952.6|1952.6|1961.75|1961.75|1947.5|1947.5|0
1609941600000|2021-01-06 14:00:00|1952.49|1952.49|1960.82|1960.82|1962.41|1962.41|1948.47|1948.47|0
1609945200000|2021-01-06 15:00:00|1960.93|1960.93|1958.69|1958.69|1961.8|1961.8|1953.75|1953.75|0
1609948800000|2021-01-06 16:00:00|1958.35|1958.35|1961.11|1961.11|1963.66|1963.66|1958.1|1958.1|0
1610006400000|2021-01-07 08:00:00|1955.96|1955.96|1946.02|1946.02|1957.4|1957.4|1943.61|1943.61|0
1610010000000|2021-01-07 09:00:00|1945.81|1945.81|1945.26|1945.26|1948.22|1948.22|1943.57|1943.57|0
1610013600000|2021-01-07 10:00:00|1945.14|1945.14|1941.52|1941.52|1947.81|1947.81|1941.33|1941.33|0
1610017200000|2021-01-07 11:00:00|1940.77|1940.77|1946.65|1946.65|1947.89|1947.89|1939.64|1939.64|0
1610020800000|2021-01-07 12:00:00|1946.54|1946.54|1942.79|1942.79|1947.47|1947.47|1939.91|1939.91|0
1610024400000|2021-01-07 13:00:00|1942.89|1942.89|1940.59|1940.59|1943|1943|1938.16|1938.16|0
1610028000000|2021-01-07 14:00:00|1940.7|1940.7|1941.53|1941.53|1943.32|1943.32|1937.25|1937.25|0
1610031600000|2021-01-07 15:00:00|1941.74|1941.74|1944.92|1944.92|1948.45|1948.45|1941.49|1941.49|0
1610035200000|2021-01-07 16:00:00|1944.66|1944.66|1950.16|1950.16|1950.69|1950.69|1944.66|1944.66|0
1610092800000|2021-01-08 08:00:00|1960.18|1960.18|1965.04|1965.04|1966.61|1966.61|1959.76|1959.76|0
1610096400000|2021-01-08 09:00:00|1965.18|1965.18|1965.88|1965.88|1970.99|1970.99|1962.47|1962.47|0
1610100000000|2021-01-08 10:00:00|1965.92|1965.92|1965.37|1965.37|1968.5|1968.5|1962.99|1962.99|0
1610103600000|2021-01-08 11:00:00|1965.59|1965.59|1967.87|1967.87|1969.38|1969.38|1961.41|1961.41|0
1610107200000|2021-01-08 12:00:00|1968.41|1968.41|1963.71|1963.71|1968.63|1968.63|1962.22|1962.22|0
1610110800000|2021-01-08 13:00:00|1963.85|1963.85|1959.02|1959.02|1964.51|1964.51|1958.61|1958.61|0
1610114400000|2021-01-08 14:00:00|1958.78|1958.78|1972.66|1972.66|1973.79|1973.79|1958.36|1958.36|0
1610118000000|2021-01-08 15:00:00|1972.46|1972.46|1966.74|1966.74|1976.87|1976.87|1964.76|1964.76|0
1610121600000|2021-01-08 16:00:00|1966.84|1966.84|1971.1|1971.1|1972.45|1972.45|1966.15|1966.15|0
1610352000000|2021-01-11 08:00:00|1977.72|1977.72|1971.01|1971.01|1978.89|1978.89|1965.13|1965.13|0
1610355600000|2021-01-11 09:00:00|1970.79|1970.79|1972.36|1972.36|1976.15|1976.15|1970.34|1970.34|0
1610359200000|2021-01-11 10:00:00|1972.29|1972.29|1973.05|1973.05|1975.91|1975.91|1971.42|1971.42|0
1610362800000|2021-01-11 11:00:00|1973.08|1973.08|1969.71|1969.71|1973.77|1973.77|1969.71|1969.71|0
1610366400000|2021-01-11 12:00:00|1969.6|1969.6|1966.79|1966.79|1970.99|1970.99|1966.55|1966.55|0
1610370000000|2021-01-11 13:00:00|1966.57|1966.57|1956.97|1956.97|1966.68|1966.68|1955.81|1955.81|0
1610373600000|2021-01-11 14:00:00|1956.86|1956.86|1959.65|1959.65|1959.73|1959.73|1948.48|1948.48|0
1610377200000|2021-01-11 15:00:00|1959.86|1959.86|1951.75|1951.75|1960.07|1960.07|1949.63|1949.63|0
1610380800000|2021-01-11 16:00:00|1951.97|1951.97|1947.72|1947.72|1952.08|1952.08|1946.62|1946.62|0
1610438400000|2021-01-12 08:00:00|1944.81|1944.81|1944.2|1944.2|1951.07|1951.07|1943.95|1943.95|0
1610442000000|2021-01-12 09:00:00|1944.31|1944.31|1938.71|1938.71|1946.82|1946.82|1937.6|1937.6|0
1610445600000|2021-01-12 10:00:00|1938.61|1938.61|1933.15|1933.15|1940.17|1940.17|1933.02|1933.02|0
1610449200000|2021-01-12 11:00:00|1933.21|1933.21|1929.91|1929.91|1933.69|1933.69|1929.57|1929.57|0
1610452800000|2021-01-12 12:00:00|1929.64|1929.64|1930.31|1930.31|1933.62|1933.62|1927.84|1927.84|0
1610456400000|2021-01-12 13:00:00|1930.28|1930.28|1926.75|1926.75|1930.28|1930.28|1923.43|1923.43|0
1610460000000|2021-01-12 14:00:00|1927.15|1927.15|1923.09|1923.09|1929.05|1929.05|1923|1923|0
1610463600000|2021-01-12 15:00:00|1923.3|1923.3|1928.22|1928.22|1934.07|1934.07|1921.94|1921.94|0
1610467200000|2021-01-12 16:00:00|1928.09|1928.09|1926.13|1926.13|1931.45|1931.45|1925.6|1925.6|0
1610524800000|2021-01-13 08:00:00|1921.99|1921.99|1921.18|1921.18|1926.18|1926.18|1920.92|1920.92|0
1610528400000|2021-01-13 09:00:00|1921.45|1921.45|1924.77|1924.77|1925.21|1925.21|1919.59|1919.59|0
1610532000000|2021-01-13 10:00:00|1924.55|1924.55|1924.95|1924.95|1925.7|1925.7|1919.5|1919.5|0
1610535600000|2021-01-13 11:00:00|1925.17|1925.17|1924.87|1924.87|1926.75|1926.75|1923.38|1923.38|0
1610539200000|2021-01-13 12:00:00|1924.99|1924.99|1926.31|1926.31|1926.35|1926.35|1923.59|1923.59|0
1610542800000|2021-01-13 13:00:00|1926.58|1926.58|1927.12|1927.12|1928.57|1928.57|1924.55|1924.55|0
1610546400000|2021-01-13 14:00:00|1926.92|1926.92|1935.3|1935.3|1937.25|1937.25|1924.67|1924.67|0
1610550000000|2021-01-13 15:00:00|1935.5|1935.5|1931.77|1931.77|1936.65|1936.65|1930.57|1930.57|0
1610553600000|2021-01-13 16:00:00|1931.67|1931.67|1929.9|1929.9|1932.91|1932.91|1929.63|1929.63|0
1610611200000|2021-01-14 08:00:00|1916.36|1916.36|1918.79|1918.79|1919.26|1919.26|1913.1|1913.1|0
1610614800000|2021-01-14 09:00:00|1918.6|1918.6|1917.17|1917.17|1919.19|1919.19|1907.47|1907.47|0
1610618400000|2021-01-14 10:00:00|1917.04|1917.04|1925.39|1925.39|1925.39|1925.39|1916.19|1916.19|0
1610622000000|2021-01-14 11:00:00|1925.28|1925.28|1929.41|1929.41|1929.41|1929.41|1923.67|1923.67|0
1610625600000|2021-01-14 12:00:00|1928.87|1928.87|1933.28|1933.28|1933.28|1933.28|1927.09|1927.09|0
1610629200000|2021-01-14 13:00:00|1933.49|1933.49|1930.89|1930.89|1936.04|1936.04|1929.95|1929.95|0
1610632800000|2021-01-14 14:00:00|1930.83|1930.83|1936.94|1936.94|1938.56|1938.56|1928.46|1928.46|0
1610636400000|2021-01-14 15:00:00|1937.16|1937.16|1937.41|1937.41|1941.37|1941.37|1936.04|1936.04|0
1610640000000|2021-01-14 16:00:00|1937.2|1937.2|1934.65|1934.65|1937.5|1937.5|1932.82|1932.82|0
1610697600000|2021-01-15 08:00:00|1961.69|1961.69|1945.5|1945.5|1962.14|1962.14|1942.1|1942.1|0
1610701200000|2021-01-15 09:00:00|1945.72|1945.72|1956.95|1956.95|1957.16|1957.16|1944.56|1944.56|0
1610704800000|2021-01-15 10:00:00|1956.73|1956.73|1953.8|1953.8|1959.45|1959.45|1950|1950|0
1610708400000|2021-01-15 11:00:00|1953.76|1953.76|1949.05|1949.05|1955.54|1955.54|1945.46|1945.46|0
1610712000000|2021-01-15 12:00:00|1948.94|1948.94|1946.01|1946.01|1950.43|1950.43|1945.28|1945.28|0
1610715600000|2021-01-15 13:00:00|1945.87|1945.87|1954.05|1954.05|1954.83|1954.83|1945.87|1945.87|0
1610719200000|2021-01-15 14:00:00|1953.84|1953.84|1960.03|1960.03|1960.09|1960.09|1951.42|1951.42|0
1610722800000|2021-01-15 15:00:00|1960.14|1960.14|1962.61|1962.61|1966.06|1966.06|1956.67|1956.67|0
1610726400000|2021-01-15 16:00:00|1962.4|1962.4|1965.21|1965.21|1966.62|1966.62|1960.99|1960.99|0
1610956800000|2021-01-18 08:00:00|1967.97|1967.97|1967.3|1967.3|1969.57|1969.57|1964.96|1964.96|0
1610960400000|2021-01-18 09:00:00|1966.85|1966.85|1970.13|1970.13|1972.88|1972.88|1965.7|1965.7|0
1610964000000|2021-01-18 10:00:00|1969.92|1969.92|1972.08|1972.08|1973.32|1973.32|1968.93|1968.93|0
1610967600000|2021-01-18 11:00:00|1972.29|1972.29|1965.69|1965.69|1973.51|1973.51|1965.69|1965.69|0
1610971200000|2021-01-18 12:00:00|1965.37|1965.37|1963.76|1963.76|1965.37|1965.37|1961.02|1961.02|0
1610974800000|2021-01-18 13:00:00|1963.88|1963.88|1963.71|1963.71|1965.88|1965.88|1961.85|1961.85|0
1610978400000|2021-01-18 14:00:00|1963.61|1963.61|1956.71|1956.71|1964.07|1964.07|1956.71|1956.71|0
1610982000000|2021-01-18 15:00:00|1956.99|1956.99|1952.14|1952.14|1958.08|1958.08|1952.14|1952.14|0
1610985600000|2021-01-18 16:00:00|1952.2|1952.2|1953.16|1953.16|1954|1954|1950.63|1950.63|0
1611043200000|2021-01-19 08:00:00|1963.72|1963.72|1963.27|1963.27|1965.99|1965.99|1960.65|1960.65|0
1611046800000|2021-01-19 09:00:00|1963.05|1963.05|1968.29|1968.29|1970.43|1970.43|1962.34|1962.34|0
1611050400000|2021-01-19 10:00:00|1968.4|1968.4|1968.97|1968.97|1969.35|1969.35|1965.68|1965.68|0
1611054000000|2021-01-19 11:00:00|1969.19|1969.19|1967.33|1967.33|1972.38|1972.38|1966.95|1966.95|0
1611057600000|2021-01-19 12:00:00|1967.46|1967.46|1962.56|1962.56|1968.74|1968.74|1959.51|1959.51|0
1611061200000|2021-01-19 13:00:00|1962.78|1962.78|1968.09|1968.09|1968.77|1968.77|1962.68|1962.68|0
1611064800000|2021-01-19 14:00:00|1968.25|1968.25|1963.15|1963.15|1970.73|1970.73|1960.99|1960.99|0
1611068400000|2021-01-19 15:00:00|1963.37|1963.37|1966.14|1966.14|1967.89|1967.89|1963.07|1963.07|0
1611072000000|2021-01-19 16:00:00|1965.93|1965.93|1961.05|1961.05|1967.13|1967.13|1960.87|1960.87|0
1611129600000|2021-01-20 08:00:00|1969.27|1969.27|1977.6|1977.6|1983.69|1983.69|1966.54|1966.54|0
1611133200000|2021-01-20 09:00:00|1977.5|1977.5|1971.7|1971.7|1978.2|1978.2|1964.83|1964.83|0
1611136800000|2021-01-20 10:00:00|1971.81|1971.81|1973.34|1973.34|1976.74|1976.74|1970.35|1970.35|0
1611140400000|2021-01-20 11:00:00|1973.66|1973.66|1972.1|1972.1|1978.13|1978.13|1971.6|1971.6|0
1611144000000|2021-01-20 12:00:00|1972.22|1972.22|1974.43|1974.43|1976.48|1976.48|1971.83|1971.83|0
1611147600000|2021-01-20 13:00:00|1974.98|1974.98|1976.82|1976.82|1979.64|1979.64|1972.91|1972.91|0
1611151200000|2021-01-20 14:00:00|1977.03|1977.03|1981.94|1981.94|1986.12|1986.12|1975.93|1975.93|0
1611154800000|2021-01-20 15:00:00|1981.97|1981.97|1987.89|1987.89|1989.2|1989.2|1981.64|1981.64|0
1611158400000|2021-01-20 16:00:00|1988.31|1988.31|1983.93|1983.93|1988.58|1988.58|1983.13|1983.13|0
1611216000000|2021-01-21 08:00:00|2020.52|2020.52|2022.71|2022.71|2031.76|2031.76|2013.11|2013.11|0
1611219600000|2021-01-21 09:00:00|2022.95|2022.95|2023.05|2023.05|2026.62|2026.62|2016.85|2016.85|0
1611223200000|2021-01-21 10:00:00|2023.47|2023.47|2013.54|2013.54|2023.59|2023.59|2012.76|2012.76|0
1611226800000|2021-01-21 11:00:00|2012.91|2012.91|2015.08|2015.08|2018.36|2018.36|2008.92|2008.92|0
1611230400000|2021-01-21 12:00:00|2015.35|2015.35|2016.97|2016.97|2017.44|2017.44|2014|2014|0
1611234000000|2021-01-21 13:00:00|2017.24|2017.24|2018.13|2018.13|2019.98|2019.98|2016.31|2016.31|0
1611237600000|2021-01-21 14:00:00|2017.8|2017.8|2029.98|2029.98|2029.98|2029.98|2013.8|2013.8|0
1611241200000|2021-01-21 15:00:00|2029.76|2029.76|2029.19|2029.19|2036.63|2036.63|2025.62|2025.62|0
1611244800000|2021-01-21 16:00:00|2029.61|2029.61|2031.95|2031.95|2032.29|2032.29|2026.98|2026.98|0
1611302400000|2021-01-22 08:00:00|2044.23|2044.23|2051.76|2051.76|2051.76|2051.76|2034.25|2034.25|0
1611306000000|2021-01-22 09:00:00|2051.34|2051.34|2037.37|2037.37|2052.21|2052.21|2037.21|2037.21|0
1611309600000|2021-01-22 10:00:00|2037.15|2037.15|2026.37|2026.37|2037.27|2037.27|2025.63|2025.63|0
1611313200000|2021-01-22 11:00:00|2026.23|2026.23|2022.89|2022.89|2026.72|2026.72|2021.68|2021.68|0
1611316800000|2021-01-22 12:00:00|2022.68|2022.68|2022.9|2022.9|2024.05|2024.05|2018.29|2018.29|0
1611320400000|2021-01-22 13:00:00|2022.69|2022.69|2025.46|2025.46|2025.95|2025.95|2019.74|2019.74|0
1611324000000|2021-01-22 14:00:00|2025.53|2025.53|2031.38|2031.38|2033.09|2033.09|2020.74|2020.74|0
1611327600000|2021-01-22 15:00:00|2031.71|2031.71|2026.74|2026.74|2032.05|2032.05|2026.73|2026.73|0
1611331200000|2021-01-22 16:00:00|2026.95|2026.95|2027.03|2027.03|2027.91|2027.91|2025.37|2025.37|0
1611561600000|2021-01-25 08:00:00|2041.94|2041.94|2035.51|2035.51|2042.42|2042.42|2031.88|2031.88|0
1611565200000|2021-01-25 09:00:00|2035.72|2035.72|2040.37|2040.37|2046.02|2046.02|2035.63|2035.63|0
1611568800000|2021-01-25 10:00:00|2040.23|2040.23|2035.99|2035.99|2042.11|2042.11|2034.69|2034.69|0
1611572400000|2021-01-25 11:00:00|2035.89|2035.89|2034.55|2034.55|2036.94|2036.94|2031.89|2031.89|0
1611576000000|2021-01-25 12:00:00|2034.61|2034.61|2023.22|2023.22|2036.83|2036.83|2020.8|2020.8|0
1611579600000|2021-01-25 13:00:00|2023.48|2023.48|2020.86|2020.86|2026.06|2026.06|2020.2|2020.2|0
1611583200000|2021-01-25 14:00:00|2020.99|2020.99|2023.32|2023.32|2025.62|2025.62|2018|2018|0
1611586800000|2021-01-25 15:00:00|2023.19|2023.19|2012.98|2012.98|2026.74|2026.74|2012.98|2012.98|0
1611590400000|2021-01-25 16:00:00|2012.87|2012.87|2015.94|2015.94|2016.47|2016.47|2004.53|2004.53|0
1611648000000|2021-01-26 08:00:00|2020.4|2020.4|2029.41|2029.41|2029.58|2029.58|2019.96|2019.96|0
1611651600000|2021-01-26 09:00:00|2029.2|2029.2|2029.75|2029.75|2031.29|2031.29|2027.78|2027.78|0
1611655200000|2021-01-26 10:00:00|2029.78|2029.78|2028.48|2028.48|2030.3|2030.3|2025.64|2025.64|0
1611658800000|2021-01-26 11:00:00|2028.27|2028.27|2028.04|2028.04|2030.68|2030.68|2025.46|2025.46|0
1611662400000|2021-01-26 12:00:00|2027.71|2027.71|2027.46|2027.46|2030.82|2030.82|2024.75|2024.75|0
1611666000000|2021-01-26 13:00:00|2027.49|2027.49|2027.49|2027.49|2029.2|2029.2|2025.17|2025.17|0
1611669600000|2021-01-26 14:00:00|2027.28|2027.28|2030.77|2030.77|2032.69|2032.69|2027.28|2027.28|0
1611673200000|2021-01-26 15:00:00|2031.09|2031.09|2030.03|2030.03|2034.94|2034.94|2030.03|2030.03|0
1611676800000|2021-01-26 16:00:00|2029.81|2029.81|2029.73|2029.73|2030.51|2030.51|2026.72|2026.72|0
1611734400000|2021-01-27 08:00:00|2029.74|2029.74|2032.44|2032.44|2039.91|2039.91|2023.21|2023.21|0
1611738000000|2021-01-27 09:00:00|2032.34|2032.34|2031.28|2031.28|2037.25|2037.25|2028.93|2028.93|0
1611741600000|2021-01-27 10:00:00|2031.34|2031.34|2022.37|2022.37|2032.4|2032.4|2020.3|2020.3|0
1611745200000|2021-01-27 11:00:00|2022.16|2022.16|2005.64|2005.64|2026.18|2026.18|2000.85|2000.85|0
1611748800000|2021-01-27 12:00:00|2005.89|2005.89|1994.83|1994.83|2006.81|2006.81|1994.83|1994.83|0
1611752400000|2021-01-27 13:00:00|1994.73|1994.73|1984.87|1984.87|1995.28|1995.28|1984.54|1984.54|0
1611756000000|2021-01-27 14:00:00|1984.76|1984.76|1985.15|1985.15|1989.66|1989.66|1975.63|1975.63|0
1611759600000|2021-01-27 15:00:00|1985.12|1985.12|1996.97|1996.97|1999.51|1999.51|1984.65|1984.65|0
1611763200000|2021-01-27 16:00:00|1997.09|1997.09|1996.29|1996.29|1999.56|1999.56|1994|1994|0
1611820800000|2021-01-28 08:00:00|1995.92|1995.92|1974.46|1974.46|1995.92|1995.92|1972.23|1972.23|0
1611824400000|2021-01-28 09:00:00|1974.36|1974.36|1972.1|1972.1|1978.11|1978.11|1955.96|1955.96|0
1611828000000|2021-01-28 10:00:00|1971.88|1971.88|1993.64|1993.64|1995.2|1995.2|1967.79|1967.79|0
1611831600000|2021-01-28 11:00:00|1993.54|1993.54|1982.76|1982.76|2002.05|2002.05|1982.76|1982.76|0
1611835200000|2021-01-28 12:00:00|1982.83|1982.83|1980.56|1980.56|1990.18|1990.18|1980.56|1980.56|0
1611838800000|2021-01-28 13:00:00|1980.35|1980.35|1987.99|1987.99|1988.47|1988.47|1976.14|1976.14|0
1611842400000|2021-01-28 14:00:00|1988.09|1988.09|1978.55|1978.55|1991.85|1991.85|1977.34|1977.34|0
1611846000000|2021-01-28 15:00:00|1978.76|1978.76|1969.76|1969.76|1981.57|1981.57|1965.99|1965.99|0
1611849600000|2021-01-28 16:00:00|1969.87|1969.87|1974.05|1974.05|1975.69|1975.69|1969.87|1969.87|0
1611907200000|2021-01-29 08:00:00|1940.08|1940.08|1956.19|1956.19|1956.19|1956.19|1938.24|1938.24|0
1611910800000|2021-01-29 09:00:00|1956.4|1956.4|1956.74|1956.74|1962.28|1962.28|1953.93|1953.93|0
1611914400000|2021-01-29 10:00:00|1956.86|1956.86|1964.27|1964.27|1964.89|1964.89|1954.65|1954.65|0
1611918000000|2021-01-29 11:00:00|1964.23|1964.23|1968.42|1968.42|1971.01|1971.01|1964.23|1964.23|0
1611921600000|2021-01-29 12:00:00|1968.39|1968.39|1965.36|1965.36|1968.94|1968.94|1964.99|1964.99|0
1611925200000|2021-01-29 13:00:00|1965.69|1965.69|1963.95|1963.95|1966.88|1966.88|1957.27|1957.27|0
1611928800000|2021-01-29 14:00:00|1963.89|1963.89|1957.94|1957.94|1965.58|1965.58|1950.6|1950.6|0
1611932400000|2021-01-29 15:00:00|1958.15|1958.15|1971.47|1971.47|1971.47|1971.47|1955.88|1955.88|0
1611936000000|2021-01-29 16:00:00|1971.58|1971.58|1958.07|1958.07|1971.69|1971.69|1957.3|1957.3|0
1612166400000|2021-02-01 08:00:00|1982.45|1982.45|1981.17|1981.17|1990.2|1990.2|1977.95|1977.95|0
1612170000000|2021-02-01 09:00:00|1981.07|1981.07|1976.75|1976.75|1981.28|1981.28|1972.84|1972.84|0
1612173600000|2021-02-01 10:00:00|1976.86|1976.86|1975.45|1975.45|1979.87|1979.87|1973.81|1973.81|0
1612177200000|2021-02-01 11:00:00|1975.55|1975.55|1975.37|1975.37|1980.23|1980.23|1975.06|1975.06|0
1612180800000|2021-02-01 12:00:00|1975.15|1975.15|1976.69|1976.69|1977.67|1977.67|1973.03|1973.03|0
1612184400000|2021-02-01 13:00:00|1976.8|1976.8|1975.21|1975.21|1978.03|1978.03|1974.93|1974.93|0
1612188000000|2021-02-01 14:00:00|1975.24|1975.24|1968.73|1968.73|1977.36|1977.36|1968.59|1968.59|0
1612191600000|2021-02-01 15:00:00|1968.41|1968.41|1970.88|1970.88|1976.68|1976.68|1966.39|1966.39|0
1612195200000|2021-02-01 16:00:00|1970.78|1970.78|1975.95|1975.95|1978.02|1978.02|1969.8|1969.8|0
1612252800000|2021-02-02 08:00:00|1993.96|1993.96|1987.58|1987.58|1993.96|1993.96|1984.74|1984.74|0
1612256400000|2021-02-02 09:00:00|1987.64|1987.64|1994.64|1994.64|1995.93|1995.93|1987.26|1987.26|0
1612260000000|2021-02-02 10:00:00|1994.76|1994.76|1992.32|1992.32|1995.94|1995.94|1991.62|1991.62|0
1612263600000|2021-02-02 11:00:00|1992.29|1992.29|1990.62|1990.62|1994.92|1994.92|1990.36|1990.36|0
1612267200000|2021-02-02 12:00:00|1990.5|1990.5|1992.11|1992.11|1994.37|1994.37|1988.68|1988.68|0
1612270800000|2021-02-02 13:00:00|1992.33|1992.33|1995.65|1995.65|1997.85|1997.85|1991.67|1991.67|0
1612274400000|2021-02-02 14:00:00|1995.55|1995.55|1999.53|1999.53|2000.29|2000.29|1993.3|1993.3|0
1612278000000|2021-02-02 15:00:00|1999.63|1999.63|1991.46|1991.46|2000.06|2000.06|1988.51|1988.51|0
1612281600000|2021-02-02 16:00:00|1991.67|1991.67|1993.78|1993.78|1995.13|1995.13|1990.82|1990.82|0
1612339200000|2021-02-03 08:00:00|1997.96|1997.96|1994.02|1994.02|2003.05|2003.05|1991.85|1991.85|0
1612342800000|2021-02-03 09:00:00|1994.17|1994.17|1997.78|1997.78|1998.36|1998.36|1991.8|1991.8|0
1612346400000|2021-02-03 10:00:00|1997.81|1997.81|1994.7|1994.7|1998.11|1998.11|1993.38|1993.38|0
1612350000000|2021-02-03 11:00:00|1994.17|1994.17|1994.92|1994.92|1998.65|1998.65|1993.73|1993.73|0
1612353600000|2021-02-03 12:00:00|1994.6|1994.6|1995.23|1995.23|1995.76|1995.76|1991.97|1991.97|0
1612357200000|2021-02-03 13:00:00|1995.44|1995.44|1995.28|1995.28|1996.03|1996.03|1992.7|1992.7|0
1612360800000|2021-02-03 14:00:00|1995.35|1995.35|1991.01|1991.01|1995.87|1995.87|1990.86|1990.86|0
1612364400000|2021-02-03 15:00:00|1990.91|1990.91|1987.41|1987.41|1991.2|1991.2|1979.33|1979.33|0
1612368000000|2021-02-03 16:00:00|1987.28|1987.28|1987.48|1987.48|1990.7|1990.7|1986.48|1986.48|0
1612425600000|2021-02-04 08:00:00|1992.33|1992.33|1989.35|1989.35|1996.61|1996.61|1986.01|1986.01|0
1612429200000|2021-02-04 09:00:00|1989.56|1989.56|1981.13|1981.13|1992.04|1992.04|1979.87|1979.87|0
1612432800000|2021-02-04 10:00:00|1981.24|1981.24|1977.93|1977.93|1982.3|1982.3|1974.59|1974.59|0
1612436400000|2021-02-04 11:00:00|1977.8|1977.8|1974.93|1974.93|1978.88|1978.88|1973.48|1973.48|0
1612440000000|2021-02-04 12:00:00|1975.41|1975.41|1978.58|1978.58|1978.58|1978.58|1968.99|1968.99|0
1612443600000|2021-02-04 13:00:00|1978.47|1978.47|1978.87|1978.87|1980.21|1980.21|1976.06|1976.06|0
1612447200000|2021-02-04 14:00:00|1978.98|1978.98|1977.17|1977.17|1982.44|1982.44|1973.56|1973.56|0
1612450800000|2021-02-04 15:00:00|1977.05|1977.05|1984.03|1984.03|1985.29|1985.29|1974.04|1974.04|0
1612454400000|2021-02-04 16:00:00|1984.14|1984.14|1981.07|1981.07|1984.64|1984.64|1980.59|1980.59|0
1612512000000|2021-02-05 08:00:00|1987.77|1987.77|1991.01|1991.01|1991.36|1991.36|1986.68|1986.68|0
1612515600000|2021-02-05 09:00:00|1990.76|1990.76|1990.98|1990.98|1992.32|1992.32|1988.21|1988.21|0
1612519200000|2021-02-05 10:00:00|1990.76|1990.76|1989.88|1989.88|1991.65|1991.65|1987.16|1987.16|0
1612522800000|2021-02-05 11:00:00|1990.31|1990.31|1992.67|1992.67|1993.33|1993.33|1988.28|1988.28|0
1612526400000|2021-02-05 12:00:00|1992.46|1992.46|1993.98|1993.98|1995.63|1995.63|1991.57|1991.57|0
1612530000000|2021-02-05 13:00:00|1993.86|1993.86|1994.39|1994.39|1995.89|1995.89|1993.09|1993.09|0
1612533600000|2021-02-05 14:00:00|1994.33|1994.33|1996.09|1996.09|1999.64|1999.64|1993.29|1993.29|0
1612537200000|2021-02-05 15:00:00|1995.98|1995.98|1999.25|1999.25|1999.25|1999.25|1988.44|1988.44|0
1612540800000|2021-02-05 16:00:00|1999.03|1999.03|1997.51|1997.51|2000.25|2000.25|1995.78|1995.78|0
1612771200000|2021-02-08 08:00:00|2005.43|2005.43|1999.88|1999.88|2007.05|2007.05|1997.23|1997.23|0
1612774800000|2021-02-08 09:00:00|1999.78|1999.78|2003.79|2003.79|2004.19|2004.19|1998.35|1998.35|0
1612778400000|2021-02-08 10:00:00|2003.57|2003.57|2009.22|2009.22|2011.82|2011.82|2003.3|2003.3|0
1612782000000|2021-02-08 11:00:00|2009.28|2009.28|2011.64|2011.64|2012.64|2012.64|2009.17|2009.17|0
1612785600000|2021-02-08 12:00:00|2011.38|2011.38|2013.75|2013.75|2014.22|2014.22|2009.94|2009.94|0
1612789200000|2021-02-08 13:00:00|2013.85|2013.85|2016.21|2016.21|2016.81|2016.81|2013.42|2013.42|0
1612792800000|2021-02-08 14:00:00|2016.28|2016.28|2014.75|2014.75|2016.71|2016.71|2012.26|2012.26|0
1612796400000|2021-02-08 15:00:00|2014.97|2014.97|2012.95|2012.95|2017.55|2017.55|2010.15|2010.15|0
1612800000000|2021-02-08 16:00:00|2013.23|2013.23|2010.8|2010.8|2014.21|2014.21|2009.79|2009.79|0
1612857600000|2021-02-09 08:00:00|2007.58|2007.58|2002.93|2002.93|2010.19|2010.19|2001.19|2001.19|0
1612861200000|2021-02-09 09:00:00|2003.14|2003.14|1999.58|1999.58|2003.14|2003.14|1995.79|1995.79|0
1612864800000|2021-02-09 10:00:00|1999.79|1999.79|1995.67|1995.67|2001.76|2001.76|1993.29|1993.29|0
1612868400000|2021-02-09 11:00:00|1995.56|1995.56|2008.13|2008.13|2009.68|2009.68|1995.33|1995.33|0
1612872000000|2021-02-09 12:00:00|2008|2008|2008.54|2008.54|2011.42|2011.42|2003.99|2003.99|0
1612875600000|2021-02-09 13:00:00|2008.96|2008.96|2009.18|2009.18|2012.36|2012.36|2007.18|2007.18|0
1612879200000|2021-02-09 14:00:00|2009.08|2009.08|2010.73|2010.73|2011.6|2011.6|2000.97|2000.97|0
1612882800000|2021-02-09 15:00:00|2010.59|2010.59|2014.18|2014.18|2020.71|2020.71|2010.1|2010.1|0
1612886400000|2021-02-09 16:00:00|2014.08|2014.08|2015.06|2015.06|2016.91|2016.91|2013.14|2013.14|0
1612944000000|2021-02-10 08:00:00|2007.96|2007.96|2010.74|2010.74|2014.95|2014.95|2005.14|2005.14|0
1612947600000|2021-02-10 09:00:00|2010.64|2010.64|2006.99|2006.99|2014.31|2014.31|2005.84|2005.84|0
1612951200000|2021-02-10 10:00:00|2007.21|2007.21|2008.33|2008.33|2008.99|2008.99|2005.69|2005.69|0
1612954800000|2021-02-10 11:00:00|2008.26|2008.26|2008.93|2008.93|2012.65|2012.65|2008.11|2008.11|0
1612958400000|2021-02-10 12:00:00|2008.72|2008.72|2009.71|2009.71|2010.26|2010.26|2003.82|2003.82|0
1612962000000|2021-02-10 13:00:00|2009.49|2009.49|2012.95|2012.95|2013.84|2013.84|2008.2|2008.2|0
1612965600000|2021-02-10 14:00:00|2013.02|2013.02|2005.94|2005.94|2013.68|2013.68|2005.41|2005.41|0
1612969200000|2021-02-10 15:00:00|2006.15|2006.15|1998.57|1998.57|2006.71|2006.71|1990.49|1990.49|0
1612972800000|2021-02-10 16:00:00|1998.38|1998.38|1995.74|1995.74|1999.44|1999.44|1993.82|1993.82|0
1613030400000|2021-02-11 08:00:00|2002.67|2002.67|2009.45|2009.45|2009.63|2009.63|2002.67|2002.67|0
1613034000000|2021-02-11 09:00:00|2009.66|2009.66|2014.27|2014.27|2015.64|2015.64|2008.29|2008.29|0
1613037600000|2021-02-11 10:00:00|2014.48|2014.48|2016.02|2016.02|2018.07|2018.07|2011.99|2011.99|0
1613041200000|2021-02-11 11:00:00|2015.92|2015.92|2016.29|2016.29|2017.68|2017.68|2015.55|2015.55|0
1613044800000|2021-02-11 12:00:00|2016.18|2016.18|2010.99|2010.99|2018.89|2018.89|2010.48|2010.48|0
1613048400000|2021-02-11 13:00:00|2011.1|2011.1|2004.43|2004.43|2011.94|2011.94|2003.93|2003.93|0
1613052000000|2021-02-11 14:00:00|2004.64|2004.64|2003.88|2003.88|2009.48|2009.48|2003.33|2003.33|0
1613055600000|2021-02-11 15:00:00|2004.31|2004.31|2015.48|2015.48|2015.78|2015.78|2002.57|2002.57|0
1613059200000|2021-02-11 16:00:00|2015.51|2015.51|2015.38|2015.38|2017.19|2017.19|2013.77|2013.77|0
1613116800000|2021-02-12 08:00:00|2008.59|2008.59|1998.23|1998.23|2009.82|2009.82|1994.87|1994.87|0
1613120400000|2021-02-12 09:00:00|1998.45|1998.45|2004.41|2004.41|2005.55|2005.55|1998.45|1998.45|0
1613124000000|2021-02-12 10:00:00|2004.62|2004.62|2006.47|2006.47|2009.55|2009.55|2004.47|2004.47|0
1613127600000|2021-02-12 11:00:00|2006.57|2006.57|2010.6|2010.6|2011.5|2011.5|2006.05|2006.05|0
1613131200000|2021-02-12 12:00:00|2010.66|2010.66|2005.67|2005.67|2010.78|2010.78|2005.48|2005.48|0
1613134800000|2021-02-12 13:00:00|2005.61|2005.61|2003.44|2003.44|2005.76|2005.76|2001.32|2001.32|0
1613138400000|2021-02-12 14:00:00|2003.33|2003.33|2003.36|2003.36|2005.33|2005.33|2001.88|2001.88|0
1613142000000|2021-02-12 15:00:00|2003.25|2003.25|2000.25|2000.25|2005.31|2005.31|1997.14|1997.14|0
1613145600000|2021-02-12 16:00:00|2000.09|2000.09|2003.43|2003.43|2004.87|2004.87|2000.09|2000.09|0
1613376000000|2021-02-15 08:00:00|2009.85|2009.85|2021.4|2021.4|2021.4|2021.4|2004.05|2004.05|0
1613379600000|2021-02-15 09:00:00|2021.12|2021.12|2022.31|2022.31|2025.72|2025.72|2019.51|2019.51|0
1613383200000|2021-02-15 10:00:00|2022.37|2022.37|2026.22|2026.22|2030.07|2030.07|2021.27|2021.27|0
1613386800000|2021-02-15 11:00:00|2026.15|2026.15|2032.45|2032.45|2032.45|2032.45|2025.38|2025.38|0
1613390400000|2021-02-15 12:00:00|2032.24|2032.24|2030.65|2030.65|2032.24|2032.24|2027.52|2027.52|0
1613394000000|2021-02-15 13:00:00|2030.87|2030.87|2038.35|2038.35|2038.41|2038.41|2030.71|2030.71|0
1613397600000|2021-02-15 14:00:00|2038.51|2038.51|2034.98|2034.98|2038.53|2038.53|2032.14|2032.14|0
1613401200000|2021-02-15 15:00:00|2034.76|2034.76|2038.09|2038.09|2038.09|2038.09|2033.31|2033.31|0
1613404800000|2021-02-15 16:00:00|2038.19|2038.19|2037.42|2037.42|2039.11|2039.11|2035.4|2035.4|0
1613462400000|2021-02-16 08:00:00|2039.27|2039.27|2037.46|2037.46|2039.87|2039.87|2034.33|2034.33|0
1613466000000|2021-02-16 09:00:00|2037.4|2037.4|2043.77|2043.77|2043.98|2043.98|2037.33|2037.33|0
1613469600000|2021-02-16 10:00:00|2043.84|2043.84|2035.02|2035.02|2046.81|2046.81|2033.95|2033.95|0
1613473200000|2021-02-16 11:00:00|2034.91|2034.91|2036.26|2036.26|2036.86|2036.86|2031.92|2031.92|0
1613476800000|2021-02-16 12:00:00|2036.12|2036.12|2038.48|2038.48|2040.61|2040.61|2035.28|2035.28|0
1613480400000|2021-02-16 13:00:00|2038.26|2038.26|2039.77|2039.77|2041.22|2041.22|2037.2|2037.2|0
1613484000000|2021-02-16 14:00:00|2039.67|2039.67|2033.54|2033.54|2039.8|2039.8|2033.3|2033.3|0
1613487600000|2021-02-16 15:00:00|2033.64|2033.64|2033.62|2033.62|2038.11|2038.11|2031.39|2031.39|0
1613491200000|2021-02-16 16:00:00|2033.51|2033.51|2023.98|2023.98|2033.51|2033.51|2022.41|2022.41|0
1613548800000|2021-02-17 08:00:00|2014.86|2014.86|2008.78|2008.78|2016.34|2016.34|2008.22|2008.22|0
1613552400000|2021-02-17 09:00:00|2008.94|2008.94|2005.1|2005.1|2011.95|2011.95|2003.65|2003.65|0
1613556000000|2021-02-17 10:00:00|2005|2005|1999.29|1999.29|2006.62|2006.62|1998.8|1998.8|0
1613559600000|2021-02-17 11:00:00|1999.41|1999.41|2002.62|2002.62|2003|2003|1998.17|1998.17|0
1613563200000|2021-02-17 12:00:00|2002.72|2002.72|2001.41|2001.41|2003.8|2003.8|2000.94|2000.94|0
1613566800000|2021-02-17 13:00:00|2005.34|2005.34|2006.53|2006.53|2006.64|2006.64|2003.89|2003.89|0
1613570400000|2021-02-17 14:00:00|2006.31|2006.31|2000.51|2000.51|2007.85|2007.85|2000.09|2000.09|0
1613574000000|2021-02-17 15:00:00|2000.39|2000.39|1995.99|1995.99|2002.88|2002.88|1992.02|1992.02|0
1613577600000|2021-02-17 16:00:00|1995.89|1995.89|1996.11|1996.11|1997.93|1997.93|1993.2|1993.2|0
1613635200000|2021-02-18 08:00:00|2015.07|2015.07|2024.7|2024.7|2025.76|2025.76|2011.51|2011.51|0
1613638800000|2021-02-18 09:00:00|2024.92|2024.92|2022.38|2022.38|2024.92|2024.92|2019.65|2019.65|0
1613642400000|2021-02-18 10:00:00|2022.17|2022.17|2019.83|2019.83|2025.84|2025.84|2019.75|2019.75|0
1613646000000|2021-02-18 11:00:00|2019.5|2019.5|2017.25|2017.25|2020.66|2020.66|2015.08|2015.08|0
1613649600000|2021-02-18 12:00:00|2017.15|2017.15|2016.14|2016.14|2021.43|2021.43|2014.97|2014.97|0
1613653200000|2021-02-18 13:00:00|2016.03|2016.03|2004.5|2004.5|2017.14|2017.14|2004.5|2004.5|0
1613656800000|2021-02-18 14:00:00|2004.4|2004.4|2008.3|2008.3|2008.33|2008.33|2001.14|2001.14|0
1613660400000|2021-02-18 15:00:00|2008.17|2008.17|2008.82|2008.82|2009.29|2009.29|2001.56|2001.56|0
1613664000000|2021-02-18 16:00:00|2008.71|2008.71|2009.44|2009.44|2012.39|2012.39|2006.5|2006.5|0
1613721600000|2021-02-19 08:00:00|2007.07|2007.07|2006.13|2006.13|2010.46|2010.46|2004.73|2004.73|0
1613725200000|2021-02-19 09:00:00|2005.92|2005.92|2004.61|2004.61|2008.71|2008.71|2002.64|2002.64|0
1613728800000|2021-02-19 10:00:00|2004.48|2004.48|2004.05|2004.05|2004.69|2004.69|2000.84|2000.84|0
1613732400000|2021-02-19 11:00:00|2003.96|2003.96|1999.74|1999.74|2003.96|2003.96|1996.83|1996.83|0
1613736000000|2021-02-19 12:00:00|1999.63|1999.63|1998.66|1998.66|2001.09|2001.09|1998.57|1998.57|0
1613739600000|2021-02-19 13:00:00|1998.56|1998.56|2000.92|2000.92|2001.46|2001.46|1995.18|1995.18|0
1613743200000|2021-02-19 14:00:00|2001.13|2001.13|1996.13|1996.13|2003.24|2003.24|1995.01|1995.01|0
1613746800000|2021-02-19 15:00:00|1996.35|1996.35|1996.15|1996.15|1997.21|1997.21|1990.55|1990.55|0
1613750400000|2021-02-19 16:00:00|1996.05|1996.05|1992.93|1992.93|1996.29|1996.29|1992.31|1992.31|0
1613980800000|2021-02-22 08:00:00|1955.72|1955.72|1950.69|1950.69|1958.02|1958.02|1941.91|1941.91|0
1613984400000|2021-02-22 09:00:00|1951.01|1951.01|1956.11|1956.11|1960.13|1960.13|1949.54|1949.54|0
1613988000000|2021-02-22 10:00:00|1956.33|1956.33|1951.05|1951.05|1957.39|1957.39|1950.41|1950.41|0
1613991600000|2021-02-22 11:00:00|1951.26|1951.26|1949.14|1949.14|1952.13|1952.13|1944.97|1944.97|0
1613995200000|2021-02-22 12:00:00|1949.03|1949.03|1951.39|1951.39|1953.27|1953.27|1947.42|1947.42|0
1613998800000|2021-02-22 13:00:00|1951.6|1951.6|1959.84|1959.84|1962.19|1962.19|1951.57|1951.57|0
1614002400000|2021-02-22 14:00:00|1959.94|1959.94|1952.98|1952.98|1961.73|1961.73|1951.93|1951.93|0
1614006000000|2021-02-22 15:00:00|1953.09|1953.09|1946.49|1946.49|1955.26|1955.26|1945.76|1945.76|0
1614009600000|2021-02-22 16:00:00|1946.17|1946.17|1949.65|1949.65|1951.08|1951.08|1945.1|1945.1|0
1614067200000|2021-02-23 08:00:00|1947.22|1947.22|1930.45|1930.45|1948.8|1948.8|1928.37|1928.37|0
1614070800000|2021-02-23 09:00:00|1930.24|1930.24|1913.86|1913.86|1930.24|1930.24|1913.86|1913.86|0
1614074400000|2021-02-23 10:00:00|1913.97|1913.97|1917.85|1917.85|1918.18|1918.18|1907.9|1907.9|0
1614078000000|2021-02-23 11:00:00|1917.95|1917.95|1921.46|1921.46|1925.15|1925.15|1916.06|1916.06|0
1614081600000|2021-02-23 12:00:00|1921.2|1921.2|1923.49|1923.49|1927.66|1927.66|1921.2|1921.2|0
1614085200000|2021-02-23 13:00:00|1923.6|1923.6|1919.49|1919.49|1926.69|1926.69|1919.24|1919.24|0
1614088800000|2021-02-23 14:00:00|1919.59|1919.59|1911.58|1911.58|1921.6|1921.6|1902.61|1902.61|0
1614092400000|2021-02-23 15:00:00|1911.83|1911.83|1919.97|1919.97|1922.73|1922.73|1910.68|1910.68|0
1614096000000|2021-02-23 16:00:00|1920.07|1920.07|1920.61|1920.61|1922.1|1922.1|1917.21|1917.21|0
1614153600000|2021-02-24 08:00:00|1923.48|1923.48|1934.52|1934.52|1934.83|1934.83|1923.02|1923.02|0
1614157200000|2021-02-24 09:00:00|1934.62|1934.62|1936.32|1936.32|1938.95|1938.95|1934.29|1934.29|0
1614160800000|2021-02-24 10:00:00|1936.65|1936.65|1937.51|1937.51|1952.12|1952.12|1936.59|1936.59|0
1614164400000|2021-02-24 11:00:00|1937.62|1937.62|1940.66|1940.66|1941.3|1941.3|1932.68|1932.68|0
1614168000000|2021-02-24 12:00:00|1940.45|1940.45|1940.8|1940.8|1943.39|1943.39|1938.58|1938.58|0
1614171600000|2021-02-24 13:00:00|1940.9|1940.9|1929.71|1929.71|1944.43|1944.43|1928.93|1928.93|0
1614175200000|2021-02-24 14:00:00|1929.38|1929.38|1917.26|1917.26|1930.14|1930.14|1916.94|1916.94|0
1614178800000|2021-02-24 15:00:00|1917.05|1917.05|1922.65|1922.65|1925.9|1925.9|1912.32|1912.32|0
1614182400000|2021-02-24 16:00:00|1922.62|1922.62|1925.35|1925.35|1926.54|1926.54|1921.68|1921.68|0
1614240000000|2021-02-25 08:00:00|1925.64|1925.64|1922.48|1922.48|1929.54|1929.54|1921.26|1921.26|0
1614243600000|2021-02-25 09:00:00|1922.37|1922.37|1925.93|1925.93|1930.16|1930.16|1922.37|1922.37|0
1614247200000|2021-02-25 10:00:00|1925.87|1925.87|1927.71|1927.71|1930.56|1930.56|1925.87|1925.87|0
1614250800000|2021-02-25 11:00:00|1927.59|1927.59|1921.86|1921.86|1927.59|1927.59|1918.82|1918.82|0
1614254400000|2021-02-25 12:00:00|1921.65|1921.65|1927.69|1927.69|1928.18|1928.18|1921.33|1921.33|0
1614258000000|2021-02-25 13:00:00|1927.75|1927.75|1920.76|1920.76|1928.01|1928.01|1920.18|1920.18|0
1614261600000|2021-02-25 14:00:00|1920.55|1920.55|1911.78|1911.78|1923.34|1923.34|1911.78|1911.78|0
1614265200000|2021-02-25 15:00:00|1911.57|1911.57|1920.99|1920.99|1921.07|1921.07|1906.99|1906.99|0
1614268800000|2021-02-25 16:00:00|1920.88|1920.88|1924.34|1924.34|1926.46|1926.46|1919.56|1919.56|0
1614326400000|2021-02-26 08:00:00|1907.89|1907.89|1914.19|1914.19|1919.11|1919.11|1905.19|1905.19|0
1614330000000|2021-02-26 09:00:00|1914.09|1914.09|1913.94|1913.94|1915.79|1915.79|1909|1909|0
1614333600000|2021-02-26 10:00:00|1914.04|1914.04|1907.39|1907.39|1914.04|1914.04|1907|1907|0
1614337200000|2021-02-26 11:00:00|1906.97|1906.97|1902.42|1902.42|1909.56|1909.56|1900.27|1900.27|0
1614340800000|2021-02-26 12:00:00|1902.62|1902.62|1893.13|1893.13|1905.93|1905.93|1893.02|1893.02|0
1614344400000|2021-02-26 13:00:00|1893.34|1893.34|1890.52|1890.52|1896.39|1896.39|1889.99|1889.99|0
1614348000000|2021-02-26 14:00:00|1890.42|1890.42|1888.02|1888.02|1895.84|1895.84|1883.86|1883.86|0
1614351600000|2021-02-26 15:00:00|1887.81|1887.81|1880.23|1880.23|1887.81|1887.81|1871.03|1871.03|0
1614355200000|2021-02-26 16:00:00|1880.44|1880.44|1869.66|1869.66|1884.27|1884.27|1869.24|1869.24|0
1614585600000|2021-03-01 08:00:00|1914.73|1914.73|1912.26|1912.26|1918.48|1918.48|1910.83|1910.83|0
1614589200000|2021-03-01 09:00:00|1912.47|1912.47|1912.68|1912.68|1913.76|1913.76|1909.31|1909.31|0
1614592800000|2021-03-01 10:00:00|1912.78|1912.78|1904.04|1904.04|1914.35|1914.35|1901.04|1901.04|0
1614596400000|2021-03-01 11:00:00|1904.14|1904.14|1894.84|1894.84|1904.39|1904.39|1894.27|1894.27|0
1614600000000|2021-03-01 12:00:00|1894.73|1894.73|1892.06|1892.06|1897.79|1897.79|1889.8|1889.8|0
1614603600000|2021-03-01 13:00:00|1892.48|1892.48|1895.8|1895.8|1898.55|1898.55|1892.48|1892.48|0
1614607200000|2021-03-01 14:00:00|1895.91|1895.91|1895.32|1895.32|1899.16|1899.16|1893.09|1893.09|0
1614610800000|2021-03-01 15:00:00|1895.43|1895.43|1896.82|1896.82|1898.81|1898.81|1894|1894|0
1614614400000|2021-03-01 16:00:00|1897.25|1897.25|1901.81|1901.81|1902.54|1902.54|1895.97|1895.97|0
1614672000000|2021-03-02 08:00:00|1910.68|1910.68|1910.64|1910.64|1915.59|1915.59|1903.2|1903.2|0
1614675600000|2021-03-02 09:00:00|1910.7|1910.7|1917.41|1917.41|1920.14|1920.14|1906.41|1906.41|0
1614679200000|2021-03-02 10:00:00|1917.3|1917.3|1923.49|1923.49|1929.68|1929.68|1917.3|1917.3|0
1614682800000|2021-03-02 11:00:00|1923.76|1923.76|1921.72|1921.72|1925.82|1925.82|1920.77|1920.77|0
1614686400000|2021-03-02 12:00:00|1921.6|1921.6|1923.22|1923.22|1923.84|1923.84|1918.94|1918.94|0
1614690000000|2021-03-02 13:00:00|1923.44|1923.44|1925.33|1925.33|1925.53|1925.53|1921.21|1921.21|0
1614693600000|2021-03-02 14:00:00|1925.43|1925.43|1923.76|1923.76|1926.26|1926.26|1917.34|1917.34|0
1614697200000|2021-03-02 15:00:00|1923.55|1923.55|1919.48|1919.48|1923.75|1923.75|1917.61|1917.61|0
1614700800000|2021-03-02 16:00:00|1919.27|1919.27|1920.49|1920.49|1921.53|1921.53|1918.1|1918.1|0
1614758400000|2021-03-03 08:00:00|1950.14|1950.14|1955.3|1955.3|1955.91|1955.91|1946.27|1946.27|0
1614762000000|2021-03-03 09:00:00|1955.24|1955.24|1948|1948|1955.99|1955.99|1946.82|1946.82|0
1614765600000|2021-03-03 10:00:00|1947.94|1947.94|1947.01|1947.01|1948.87|1948.87|1942.25|1942.25|0
1614769200000|2021-03-03 11:00:00|1946.69|1946.69|1942.33|1942.33|1949.84|1949.84|1941.24|1941.24|0
1614772800000|2021-03-03 12:00:00|1942.2|1942.2|1936.15|1936.15|1942.85|1942.85|1929|1929|0
1614776400000|2021-03-03 13:00:00|1936.22|1936.22|1929.85|1929.85|1937.9|1937.9|1921.91|1921.91|0
1614780000000|2021-03-03 14:00:00|1929.63|1929.63|1924.12|1924.12|1935.52|1935.52|1922.45|1922.45|0
1614783600000|2021-03-03 15:00:00|1924.19|1924.19|1926.47|1926.47|1928.48|1928.48|1914.64|1914.64|0
1614787200000|2021-03-03 16:00:00|1926.37|1926.37|1936.35|1936.35|1937.26|1937.26|1926.16|1926.16|0
1614844800000|2021-03-04 08:00:00|1944.14|1944.14|1949.21|1949.21|1953.17|1953.17|1941.69|1941.69|0
1614848400000|2021-03-04 09:00:00|1949.31|1949.31|1950.98|1950.98|1953.9|1953.9|1947.78|1947.78|0
1614852000000|2021-03-04 10:00:00|1951.1|1951.1|1939.85|1939.85|1951.4|1951.4|1934.2|1934.2|0
1614855600000|2021-03-04 11:00:00|1939.91|1939.91|1947.84|1947.84|1948.3|1948.3|1936.52|1936.52|0
1614859200000|2021-03-04 12:00:00|1947.71|1947.71|1948.43|1948.43|1951.85|1951.85|1945.33|1945.33|0
1614862800000|2021-03-04 13:00:00|1948.55|1948.55|1954.7|1954.7|1958.65|1958.65|1948.4|1948.4|0
1614866400000|2021-03-04 14:00:00|1954.83|1954.83|1956.7|1956.7|1962.52|1962.52|1954.45|1954.45|0
1614870000000|2021-03-04 15:00:00|1956.48|1956.48|1972.31|1972.31|1976.71|1976.71|1954.39|1954.39|0
1614873600000|2021-03-04 16:00:00|1972.44|1972.44|1967.35|1967.35|1976.23|1976.23|1967.15|1967.15|0
1614931200000|2021-03-05 08:00:00|1958.35|1958.35|1945.67|1945.67|1958.35|1958.35|1943.88|1943.88|0
1614934800000|2021-03-05 09:00:00|1945.46|1945.46|1947.28|1947.28|1950.44|1950.44|1942.29|1942.29|0
1614938400000|2021-03-05 10:00:00|1947.49|1947.49|1951.54|1951.54|1954.19|1954.19|1947.26|1947.26|0
1614942000000|2021-03-05 11:00:00|1951.75|1951.75|1954.99|1954.99|1958.69|1958.69|1951.63|1951.63|0
1614945600000|2021-03-05 12:00:00|1954.78|1954.78|1961.39|1961.39|1961.93|1961.93|1954.6|1954.6|0
1614949200000|2021-03-05 13:00:00|1961.28|1961.28|1952.24|1952.24|1961.63|1961.63|1949.52|1949.52|0
1614952800000|2021-03-05 14:00:00|1952.45|1952.45|1947.58|1947.58|1958.68|1958.68|1944.44|1944.44|0
1614956400000|2021-03-05 15:00:00|1947.52|1947.52|1935.19|1935.19|1951.89|1951.89|1934.74|1934.74|0
1614960000000|2021-03-05 16:00:00|1935.25|1935.25|1924.34|1924.34|1935.25|1935.25|1923.19|1923.19|0
1615190400000|2021-03-08 08:00:00|1911.36|1911.36|1912.75|1912.75|1914.11|1914.11|1901.66|1901.66|0
1615194000000|2021-03-08 09:00:00|1913.39|1913.39|1900.69|1900.69|1915.1|1915.1|1896.9|1896.9|0
1615197600000|2021-03-08 10:00:00|1900.58|1900.58|1897.93|1897.93|1903.99|1903.99|1895.65|1895.65|0
1615201200000|2021-03-08 11:00:00|1898.14|1898.14|1903.88|1903.88|1905.31|1905.31|1897.64|1897.64|0
1615204800000|2021-03-08 12:00:00|1903.91|1903.91|1895.46|1895.46|1904.51|1904.51|1894.48|1894.48|0
1615208400000|2021-03-08 13:00:00|1895.32|1895.32|1893.82|1893.82|1895.44|1895.44|1892.26|1892.26|0
1615212000000|2021-03-08 14:00:00|1894.02|1894.02|1906.25|1906.25|1909.75|1909.75|1894.02|1894.02|0
1615215600000|2021-03-08 15:00:00|1906.67|1906.67|1913.01|1913.01|1919.36|1919.36|1905.59|1905.59|0
1615219200000|2021-03-08 16:00:00|1913.22|1913.22|1911.37|1911.37|1914.49|1914.49|1908.59|1908.59|0
1615276800000|2021-03-09 08:00:00|1912.88|1912.88|1916.8|1916.8|1917.85|1917.85|1910.47|1910.47|0
1615280400000|2021-03-09 09:00:00|1916.54|1916.54|1929.98|1929.98|1932.64|1932.64|1916.08|1916.08|0
1615284000000|2021-03-09 10:00:00|1929.77|1929.77|1935.52|1935.52|1937.32|1937.32|1929.26|1929.26|0
1615287600000|2021-03-09 11:00:00|1935.66|1935.66|1939.44|1939.44|1942.78|1942.78|1935.06|1935.06|0
1615291200000|2021-03-09 12:00:00|1939.41|1939.41|1941.42|1941.42|1942.29|1942.29|1938.53|1938.53|0
1615294800000|2021-03-09 13:00:00|1941.53|1941.53|1941.95|1941.95|1942.32|1942.32|1937.84|1937.84|0
1615298400000|2021-03-09 14:00:00|1942.16|1942.16|1954.61|1954.61|1955.97|1955.97|1941.73|1941.73|0
1615302000000|2021-03-09 15:00:00|1954.89|1954.89|1952.64|1952.64|1962.12|1962.12|1952.37|1952.37|0
1615305600000|2021-03-09 16:00:00|1952.97|1952.97|1953.18|1953.18|1954.07|1954.07|1950.19|1950.19|0
1615363200000|2021-03-10 08:00:00|1935.51|1935.51|1937.51|1937.51|1943.26|1943.26|1934.03|1934.03|0
1615366800000|2021-03-10 09:00:00|1937.58|1937.58|1925.23|1925.23|1939.29|1939.29|1925.23|1925.23|0
1615370400000|2021-03-10 10:00:00|1925.12|1925.12|1925.72|1925.72|1929.37|1929.37|1922.89|1922.89|0
1615374000000|2021-03-10 11:00:00|1925.61|1925.61|1924.91|1924.91|1928.28|1928.28|1922.41|1922.41|0
1615377600000|2021-03-10 12:00:00|1924.7|1924.7|1930.93|1930.93|1933.39|1933.39|1923.91|1923.91|0
1615381200000|2021-03-10 13:00:00|1930.99|1930.99|1932.33|1932.33|1935.53|1935.53|1925.54|1925.54|0
1615384800000|2021-03-10 14:00:00|1932.3|1932.3|1938.21|1938.21|1941.07|1941.07|1927.98|1927.98|0
1615388400000|2021-03-10 15:00:00|1938.1|1938.1|1931.62|1931.62|1940.39|1940.39|1927.83|1927.83|0
1615392000000|2021-03-10 16:00:00|1931.73|1931.73|1931.42|1931.42|1935.65|1935.65|1931.01|1931.01|0
1615449600000|2021-03-11 08:00:00|1935.5|1935.5|1950.56|1950.56|1954.81|1954.81|1933.86|1933.86|0
1615453200000|2021-03-11 09:00:00|1950.35|1950.35|1951.72|1951.72|1953.94|1953.94|1944.45|1944.45|0
1615456800000|2021-03-11 10:00:00|1951.96|1951.96|1943.49|1943.49|1952.09|1952.09|1941.2|1941.2|0
1615460400000|2021-03-11 11:00:00|1943.46|1943.46|1947.61|1947.61|1949.94|1949.94|1943.43|1943.43|0
1615464000000|2021-03-11 12:00:00|1947.51|1947.51|1957.92|1957.92|1958.36|1958.36|1944.59|1944.59|0
1615467600000|2021-03-11 13:00:00|1958.16|1958.16|1959.28|1959.28|1960.68|1960.68|1956.57|1956.57|0
1615471200000|2021-03-11 14:00:00|1959.15|1959.15|1962.13|1962.13|1966.56|1966.56|1957.73|1957.73|0
1615474800000|2021-03-11 15:00:00|1962.23|1962.23|1962.27|1962.27|1965.65|1965.65|1956.89|1956.89|0
1615478400000|2021-03-11 16:00:00|1962.48|1962.48|1961.46|1961.46|1963.37|1963.37|1960.37|1960.37|0
1615536000000|2021-03-12 08:00:00|1948.36|1948.36|1941.77|1941.77|1951.42|1951.42|1940.82|1940.82|0
1615539600000|2021-03-12 09:00:00|1941.67|1941.67|1937.74|1937.74|1942.23|1942.23|1936.55|1936.55|0
1615543200000|2021-03-12 10:00:00|1937.85|1937.85|1941.2|1941.2|1942.43|1942.43|1935.27|1935.27|0
1615546800000|2021-03-12 11:00:00|1941.41|1941.41|1938.56|1938.56|1941.62|1941.62|1936.21|1936.21|0
1615550400000|2021-03-12 12:00:00|1938.53|1938.53|1941.36|1941.36|1942.24|1942.24|1938.53|1938.53|0
1615554000000|2021-03-12 13:00:00|1941.29|1941.29|1937.54|1937.54|1941.29|1941.29|1937.54|1937.54|0
1615557600000|2021-03-12 14:00:00|1937.42|1937.42|1940.78|1940.78|1942.13|1942.13|1932.53|1932.53|0
1615561200000|2021-03-12 15:00:00|1941.04|1941.04|1936.43|1936.43|1941.4|1941.4|1934.82|1934.82|0
1615564800000|2021-03-12 16:00:00|1936.64|1936.64|1940.18|1940.18|1940.18|1940.18|1935.99|1935.99|0
1615795200000|2021-03-15 08:00:00|1948.72|1948.72|1943.32|1943.32|1949.25|1949.25|1942.12|1942.12|0
1615798800000|2021-03-15 09:00:00|1943.62|1943.62|1936.97|1936.97|1943.86|1943.86|1935.5|1935.5|0
1615802400000|2021-03-15 10:00:00|1936.94|1936.94|1935.46|1935.46|1937.37|1937.37|1932.52|1932.52|0
1615806000000|2021-03-15 11:00:00|1935.61|1935.61|1935.29|1935.29|1937.98|1937.98|1934.67|1934.67|0
1615809600000|2021-03-15 12:00:00|1935.26|1935.26|1935.77|1935.77|1936.9|1936.9|1933.73|1933.73|0
1615813200000|2021-03-15 13:00:00|1935.53|1935.53|1936.73|1936.73|1939.2|1939.2|1935.5|1935.5|0
1615816800000|2021-03-15 14:00:00|1936.79|1936.79|1934.71|1934.71|1938.09|1938.09|1928.87|1928.87|0
1615820400000|2021-03-15 15:00:00|1934.89|1934.89|1937.26|1937.26|1938.62|1938.62|1933.45|1933.45|0
1615824000000|2021-03-15 16:00:00|1937.05|1937.05|1937.92|1937.92|1939.48|1939.48|1935.38|1935.38|0
1615881600000|2021-03-16 08:00:00|1962.78|1962.78|1961.54|1961.54|1964.25|1964.25|1958.44|1958.44|0
1615885200000|2021-03-16 09:00:00|1961.65|1961.65|1966.37|1966.37|1970.94|1970.94|1960.12|1960.12|0
1615888800000|2021-03-16 10:00:00|1966.5|1966.5|1968.91|1968.91|1970.02|1970.02|1965.86|1965.86|0
1615892400000|2021-03-16 11:00:00|1969.11|1969.11|1974.85|1974.85|1975.3|1975.3|1966.38|1966.38|0
1615896000000|2021-03-16 12:00:00|1974.65|1974.65|1972.53|1972.53|1975.23|1975.23|1970.2|1970.2|0
1615899600000|2021-03-16 13:00:00|1972.78|1972.78|1976.52|1976.52|1977.24|1977.24|1971.29|1971.29|0
1615903200000|2021-03-16 14:00:00|1976.4|1976.4|1979.69|1979.69|1979.7|1979.7|1975.02|1975.02|0
1615906800000|2021-03-16 15:00:00|1979.8|1979.8|1968.78|1968.78|1982.69|1982.69|1967.46|1967.46|0
1615910400000|2021-03-16 16:00:00|1968.99|1968.99|1971|1971|1971.8|1971.8|1968.99|1968.99|0
1615968000000|2021-03-17 08:00:00|1959.29|1959.29|1953.48|1953.48|1959.29|1959.29|1948.31|1948.31|0
1615971600000|2021-03-17 09:00:00|1953.54|1953.54|1952.53|1952.53|1955.93|1955.93|1950.49|1950.49|0
1615975200000|2021-03-17 10:00:00|1952.47|1952.47|1950.78|1950.78|1954.46|1954.46|1949.01|1949.01|0
1615978800000|2021-03-17 11:00:00|1950.72|1950.72|1945.54|1945.54|1953.17|1953.17|1943.09|1943.09|0
1615982400000|2021-03-17 12:00:00|1945.64|1945.64|1941.22|1941.22|1946.07|1946.07|1940.95|1940.95|0
1615986000000|2021-03-17 13:00:00|1941.02|1941.02|1945.78|1945.78|1945.92|1945.92|1936.64|1936.64|0
1615989600000|2021-03-17 14:00:00|1945.58|1945.58|1941.71|1941.71|1946.52|1946.52|1941.14|1941.14|0
1615993200000|2021-03-17 15:00:00|1941.83|1941.83|1936.69|1936.69|1941.83|1941.83|1933.47|1933.47|0
1615996800000|2021-03-17 16:00:00|1936.72|1936.72|1937.53|1937.53|1938.4|1938.4|1933.52|1933.52|0
1616054400000|2021-03-18 08:00:00|1941.37|1941.37|1937.45|1937.45|1945.91|1945.91|1935.63|1935.63|0
1616058000000|2021-03-18 09:00:00|1937.24|1937.24|1945.51|1945.51|1946.27|1946.27|1936.44|1936.44|0
1616061600000|2021-03-18 10:00:00|1945.71|1945.71|1944.58|1944.58|1949.74|1949.74|1944.58|1944.58|0
1616065200000|2021-03-18 11:00:00|1944.26|1944.26|1935.5|1935.5|1944.26|1944.26|1935.31|1935.31|0
1616068800000|2021-03-18 12:00:00|1935.39|1935.39|1932.07|1932.07|1938.54|1938.54|1930.15|1930.15|0
1616072400000|2021-03-18 13:00:00|1931.96|1931.96|1938.1|1938.1|1938.24|1938.24|1930.86|1930.86|0
1616076000000|2021-03-18 14:00:00|1937.92|1937.92|1930.25|1930.25|1938.02|1938.02|1927.28|1927.28|0
1616079600000|2021-03-18 15:00:00|1930.31|1930.31|1937.32|1937.32|1938.81|1938.81|1927.71|1927.71|0
1616083200000|2021-03-18 16:00:00|1937.43|1937.43|1938.57|1938.57|1939.58|1939.58|1936.48|1936.48|0
1616140800000|2021-03-19 08:00:00|1930.35|1930.35|1940.25|1940.25|1942.8|1942.8|1928.03|1928.03|0
1616144400000|2021-03-19 09:00:00|1940.15|1940.15|1948.31|1948.31|1949.1|1949.1|1939.56|1939.56|0
1616148000000|2021-03-19 10:00:00|1948.2|1948.2|1939.66|1939.66|1948.2|1948.2|1935.75|1935.75|0
1616151600000|2021-03-19 11:00:00|1939.15|1939.15|1941.24|1941.24|1944.26|1944.26|1937.43|1937.43|0
1616155200000|2021-03-19 12:00:00|1941.45|1941.45|1936.92|1936.92|1945.95|1945.95|1936.72|1936.72|0
1616158800000|2021-03-19 13:00:00|1936.71|1936.71|1937.28|1937.28|1940.49|1940.49|1934.2|1934.2|0
1616162400000|2021-03-19 14:00:00|1937.31|1937.31|1942.64|1942.64|1945.13|1945.13|1932.96|1932.96|0
1616166000000|2021-03-19 15:00:00|1942.75|1942.75|1947.49|1947.49|1947.52|1947.52|1941.33|1941.33|0
1616169600000|2021-03-19 16:00:00|1947.52|1947.52|1949.5|1949.5|1951.44|1951.44|1945.84|1945.84|0
1616594400000|2021-03-24 14:00:00|1966.35|1966.35|1966.39|1966.39|1966.96|1966.96|1964.51|1964.51|0
1616598000000|2021-03-24 15:00:00|1966.45|1966.45|1964.1|1964.1|1970.31|1970.31|1963.7|1963.7|0
1616601600000|2021-03-24 16:00:00|1964.15|1964.15|1965.14|1965.14|1966.33|1966.33|1963.9|1963.9|0
1616659200000|2021-03-25 08:00:00|1954.7|1954.7|1960.29|1960.29|1961.52|1961.52|1954.19|1954.19|0
1616662800000|2021-03-25 09:00:00|1960.07|1960.07|1955.74|1955.74|1962.72|1962.72|1953.76|1953.76|0
1616666400000|2021-03-25 10:00:00|1955.93|1955.93|1956.6|1956.6|1959.1|1959.1|1955.05|1955.05|0
1616670000000|2021-03-25 11:00:00|1956.69|1956.69|1945.81|1945.81|1957.54|1957.54|1943.92|1943.92|0
1616673600000|2021-03-25 12:00:00|1945.86|1945.86|1940.97|1940.97|1945.86|1945.86|1938.98|1938.98|0
1616677200000|2021-03-25 13:00:00|1940.98|1940.98|1936.48|1936.48|1941.12|1941.12|1932.57|1932.57|0
1616680800000|2021-03-25 14:00:00|1936.55|1936.55|1942.78|1942.78|1943.58|1943.58|1936.55|1936.55|0
1616684400000|2021-03-25 15:00:00|1942.7|1942.7|1945.57|1945.57|1945.71|1945.71|1939.04|1939.04|0
1616688000000|2021-03-25 16:00:00|1945.54|1945.54|1951.23|1951.23|1951.85|1951.85|1945.54|1945.54|0
1616745600000|2021-03-26 08:00:00|1963.92|1963.92|1970.6|1970.6|1970.64|1970.64|1963.92|1963.92|0
1616749200000|2021-03-26 09:00:00|1970.49|1970.49|1959.7|1959.7|1970.71|1970.71|1958.67|1958.67|0
1616752800000|2021-03-26 10:00:00|1959.76|1959.76|1963.27|1963.27|1964.22|1964.22|1957.79|1957.79|0
1616756400000|2021-03-26 11:00:00|1963.22|1963.22|1964|1964|1964.25|1964.25|1959.22|1959.22|0
1616760000000|2021-03-26 12:00:00|1964.05|1964.05|1960.78|1960.78|1964.36|1964.36|1958.37|1958.37|0
1616763600000|2021-03-26 13:00:00|1960.75|1960.75|1965.2|1965.2|1967.65|1967.65|1960.68|1960.68|0
1616767200000|2021-03-26 14:00:00|1965.32|1965.32|1961.3|1961.3|1967.09|1967.09|1960.51|1960.51|0
1616770800000|2021-03-26 15:00:00|1961.36|1961.36|1967.81|1967.81|1968.55|1968.55|1960.84|1960.84|0
1616774400000|2021-03-26 16:00:00|1967.86|1967.86|1971.33|1971.33|1971.58|1971.58|1967.37|1967.37|0
1617001200000|2021-03-29 07:00:00|1977.23|1977.23|1965.63|1965.63|1978.33|1978.33|1965.56|1965.56|0
1617004800000|2021-03-29 08:00:00|1965.57|1965.57|1964.31|1964.31|1965.57|1965.57|1963.08|1963.08|0
1617008400000|2021-03-29 09:00:00|1964.43|1964.43|1966.59|1966.59|1967.7|1967.7|1964.21|1964.21|0
1617012000000|2021-03-29 10:00:00|1966.65|1966.65|1962.66|1962.66|1968.42|1968.42|1962.54|1962.54|0
1617015600000|2021-03-29 11:00:00|1962.52|1962.52|1959.64|1959.64|1962.83|1962.83|1959.41|1959.41|0
1617019200000|2021-03-29 12:00:00|1959.58|1959.58|1957.27|1957.27|1960.79|1960.79|1956.53|1956.53|0
1617022800000|2021-03-29 13:00:00|1957.34|1957.34|1961.11|1961.11|1965.73|1965.73|1957.07|1957.07|0
1617026400000|2021-03-29 14:00:00|1961.21|1961.21|1960.69|1960.69|1961.9|1961.9|1954.98|1954.98|0
1617030000000|2021-03-29 15:00:00|1960.58|1960.58|1963.98|1963.98|1964.31|1964.31|1958.96|1958.96|0
1617087600000|2021-03-30 07:00:00|1961.58|1961.58|1958.51|1958.51|1963.7|1963.7|1956.97|1956.97|0
1617091200000|2021-03-30 08:00:00|1958.49|1958.49|1961.05|1961.05|1961.36|1961.36|1958.04|1958.04|0
1617094800000|2021-03-30 09:00:00|1960.86|1960.86|1970.78|1970.78|1970.81|1970.81|1960.32|1960.32|0
1617098400000|2021-03-30 10:00:00|1970.76|1970.76|1966.95|1966.95|1972.65|1972.65|1966.88|1966.88|0
1617102000000|2021-03-30 11:00:00|1967.06|1967.06|1964.18|1964.18|1967.47|1967.47|1963.27|1963.27|0
1617105600000|2021-03-30 12:00:00|1964.12|1964.12|1963.32|1963.32|1964.25|1964.25|1961.43|1961.43|0
1617109200000|2021-03-30 13:00:00|1963.2|1963.2|1964.8|1964.8|1966.59|1966.59|1961.84|1961.84|0
1617112800000|2021-03-30 14:00:00|1964.85|1964.85|1965.73|1965.73|1968.18|1968.18|1962.15|1962.15|0
1617116400000|2021-03-30 15:00:00|1965.77|1965.77|1963.22|1963.22|1967.54|1967.54|1962.54|1962.54|0
1617174000000|2021-03-31 07:00:00|1947.95|1947.95|1956.01|1956.01|1960.38|1960.38|1944.3|1944.3|0
1617177600000|2021-03-31 08:00:00|1955.9|1955.9|1954.74|1954.74|1956.6|1956.6|1948.25|1948.25|0
1617181200000|2021-03-31 09:00:00|1954.76|1954.76|1959.22|1959.22|1963.69|1963.69|1954.76|1954.76|0
1617184800000|2021-03-31 10:00:00|1959.1|1959.1|1965.17|1965.17|1965.37|1965.37|1958.96|1958.96|0
1617188400000|2021-03-31 11:00:00|1965.1|1965.1|1968.36|1968.36|1968.83|1968.83|1962.44|1962.44|0
1617192000000|2021-03-31 12:00:00|1968.29|1968.29|1962.41|1962.41|1969.06|1969.06|1962.08|1962.08|0
1617195600000|2021-03-31 13:00:00|1962.26|1962.26|1966.75|1966.75|1967.04|1967.04|1959.72|1959.72|0
1617199200000|2021-03-31 14:00:00|1966.63|1966.63|1969.68|1969.68|1972.92|1972.92|1966.34|1966.34|0
1617202800000|2021-03-31 15:00:00|1969.46|1969.46|1972.05|1972.05|1974.52|1974.52|1968.7|1968.7|0
1617260400000|2021-04-01 07:00:00|1976.58|1976.58|1982.26|1982.26|1983.54|1983.54|1975.51|1975.51|0
1617264000000|2021-04-01 08:00:00|1982.3|1982.3|1988.58|1988.58|1988.79|1988.79|1980.76|1980.76|0
1617267600000|2021-04-01 09:00:00|1988.5|1988.5|1990.26|1990.26|1991.95|1991.95|1988.13|1988.13|0
1617271200000|2021-04-01 10:00:00|1990.15|1990.15|1986.76|1986.76|1992|1992|1986.75|1986.75|0
1617274800000|2021-04-01 11:00:00|1986.85|1986.85|1988.46|1988.46|1989.28|1989.28|1986.74|1986.74|0
1617278400000|2021-04-01 12:00:00|1988.58|1988.58|1990.77|1990.77|1991.09|1991.09|1988.32|1988.32|0
1617282000000|2021-04-01 13:00:00|1990.81|1990.81|2003.58|2003.58|2004.29|2004.29|1989.31|1989.31|0
1617285600000|2021-04-01 14:00:00|2003.64|2003.64|2006.98|2006.98|2011.51|2011.51|1998.98|1998.98|0
1617289200000|2021-04-01 15:00:00|2007.28|2007.28|2010.43|2010.43|2010.64|2010.64|2006.59|2006.59|0
1617696000000|2021-04-06 08:00:00|2010.29|2010.29|2013.46|2013.46|2014.79|2014.79|2007.94|2007.94|0
1617699600000|2021-04-06 09:00:00|2013.56|2013.56|2011.94|2011.94|2015.5|2015.5|2011.49|2011.49|0
1617703200000|2021-04-06 10:00:00|2011.86|2011.86|2014.42|2014.42|2014.94|2014.94|2010.94|2010.94|0
1617706800000|2021-04-06 11:00:00|2014.48|2014.48|2018.02|2018.02|2018.16|2018.16|2013.3|2013.3|0
1617710400000|2021-04-06 12:00:00|2018.04|2018.04|2018.12|2018.12|2019.91|2019.91|2017.07|2017.07|0
1617714000000|2021-04-06 13:00:00|2018.06|2018.06|2018.91|2018.91|2018.91|2018.91|2014.71|2014.71|0
1617717600000|2021-04-06 14:00:00|2018.98|2018.98|2024.85|2024.85|2024.94|2024.94|2018.98|2018.98|0
1617721200000|2021-04-06 15:00:00|2024.81|2024.81|2025.4|2025.4|2026.29|2026.29|2023.63|2023.63|0
1617782400000|2021-04-07 08:00:00|2030.92|2030.92|2039.4|2039.4|2040.03|2040.03|2029.92|2029.92|0
1617786000000|2021-04-07 09:00:00|2039.28|2039.28|2047.67|2047.67|2047.79|2047.79|2038.52|2038.52|0
1617789600000|2021-04-07 10:00:00|2047.57|2047.57|2053.09|2053.09|2054.01|2054.01|2045.55|2045.55|0
1617793200000|2021-04-07 11:00:00|2053.17|2053.17|2054.14|2054.14|2056.43|2056.43|2052.55|2052.55|0
1617796800000|2021-04-07 12:00:00|2054.09|2054.09|2054|2054|2055.74|2055.74|2051.75|2051.75|0
1617800400000|2021-04-07 13:00:00|2054.06|2054.06|2051.32|2051.32|2054.23|2054.23|2049.73|2049.73|0
1617804000000|2021-04-07 14:00:00|2051.23|2051.23|2057.14|2057.14|2060.87|2060.87|2051.03|2051.03|0
1617807600000|2021-04-07 15:00:00|2057.17|2057.17|2058.43|2058.43|2059.57|2059.57|2056.76|2056.76|0
1617868800000|2021-04-08 08:00:00|2072.02|2072.02|2076.94|2076.94|2077.95|2077.95|2069.64|2069.64|0
1617872400000|2021-04-08 09:00:00|2076.83|2076.83|2070.6|2070.6|2076.9|2076.9|2069.64|2069.64|0
1617876000000|2021-04-08 10:00:00|2070.78|2070.78|2076.35|2076.35|2078.27|2078.27|2070.66|2070.66|0
1617879600000|2021-04-08 11:00:00|2076.41|2076.41|2079.21|2079.21|2081.95|2081.95|2075.91|2075.91|0
1617883200000|2021-04-08 12:00:00|2079.14|2079.14|2079.87|2079.87|2082.37|2082.37|2079.06|2079.06|0
1617886800000|2021-04-08 13:00:00|2079.92|2079.92|2088.03|2088.03|2090|2090|2079.91|2079.91|0
1617890400000|2021-04-08 14:00:00|2088.06|2088.06|2086.06|2086.06|2088.06|2088.06|2082.71|2082.71|0
1617894000000|2021-04-08 15:00:00|2086|2086|2089.77|2089.77|2090.15|2090.15|2084.64|2084.64|0
1617955200000|2021-04-09 08:00:00|2089.12|2089.12|2093.64|2093.64|2093.85|2093.85|2088.95|2088.95|0
1617958800000|2021-04-09 09:00:00|2093.71|2093.71|2095.27|2095.27|2096.04|2096.04|2090.61|2090.61|0
1617962400000|2021-04-09 10:00:00|2095.21|2095.21|2092.12|2092.12|2096.43|2096.43|2091.94|2091.94|0
1617966000000|2021-04-09 11:00:00|2091.91|2091.91|2093.05|2093.05|2093.98|2093.98|2091.09|2091.09|0
1617969600000|2021-04-09 12:00:00|2093.11|2093.11|2090.14|2090.14|2093.37|2093.37|2089.83|2089.83|0
1617973200000|2021-04-09 13:00:00|2090.04|2090.04|2095.69|2095.69|2095.85|2095.85|2088.25|2088.25|0
1617976800000|2021-04-09 14:00:00|2095.79|2095.79|2098.27|2098.27|2100.09|2100.09|2095.09|2095.09|0
1617980400000|2021-04-09 15:00:00|2098.16|2098.16|2099.49|2099.49|2101.58|2101.58|2094.49|2094.49|0
1618214400000|2021-04-12 08:00:00|2089.8|2089.8|2087.79|2087.79|2092.5|2092.5|2086.26|2086.26|0
1618218000000|2021-04-12 09:00:00|2087.67|2087.67|2096.51|2096.51|2097.36|2097.36|2087.44|2087.44|0
1618221600000|2021-04-12 10:00:00|2096.57|2096.57|2091.37|2091.37|2097.03|2097.03|2091.14|2091.14|0
1618225200000|2021-04-12 11:00:00|2091.46|2091.46|2100.83|2100.83|2101.32|2101.32|2091.19|2091.19|0
1618228800000|2021-04-12 12:00:00|2100.74|2100.74|2100.61|2100.61|2103.31|2103.31|2099.77|2099.77|0
1618232400000|2021-04-12 13:00:00|2100.59|2100.59|2097.23|2097.23|2101.27|2101.27|2096.18|2096.18|0
1618236000000|2021-04-12 14:00:00|2097.19|2097.19|2098.56|2098.56|2099.35|2099.35|2095.49|2095.49|0
1618239600000|2021-04-12 15:00:00|2098.53|2098.53|2100.77|2100.77|2101.84|2101.84|2097.92|2097.92|0
1618297200000|2021-04-13 07:00:00|2108.79|2108.79|2118.59|2118.59|2118.59|2118.59|2108.22|2108.22|0
1618300800000|2021-04-13 08:00:00|2118.62|2118.62|2117.38|2117.38|2119.39|2119.39|2113.9|2113.9|0
1618304400000|2021-04-13 09:00:00|2117.13|2117.13|2117.27|2117.27|2120.43|2120.43|2115.84|2115.84|0
1618308000000|2021-04-13 10:00:00|2117.3|2117.3|2120.03|2120.03|2121.61|2121.61|2116.5|2116.5|0
1618311600000|2021-04-13 11:00:00|2119.63|2119.63|2124.61|2124.61|2124.83|2124.83|2117.43|2117.43|0
1618315200000|2021-04-13 12:00:00|2124.65|2124.65|2133.95|2133.95|2134.61|2134.61|2124.65|2124.65|0
1618318800000|2021-04-13 13:00:00|2134.05|2134.05|2147.6|2147.6|2148.44|2148.44|2134.05|2134.05|0
1618322400000|2021-04-13 14:00:00|2147.45|2147.45|2153.53|2153.53|2154.34|2154.34|2146.5|2146.5|0
1618326000000|2021-04-13 15:00:00|2153.65|2153.65|2153.71|2153.71|2155.14|2155.14|2152.86|2152.86|0
1618383600000|2021-04-14 07:00:00|2155.81|2155.81|2158.41|2158.41|2160.18|2160.18|2154.27|2154.27|0
1618387200000|2021-04-14 08:00:00|2158.46|2158.46|2162.18|2162.18|2163.37|2163.37|2156.59|2156.59|0
1618390800000|2021-04-14 09:00:00|2162.2|2162.2|2166.4|2166.4|2168.57|2168.57|2162.2|2162.2|0
1618394400000|2021-04-14 10:00:00|2166.34|2166.34|2163.49|2163.49|2166.7|2166.7|2163.09|2163.09|0
1618398000000|2021-04-14 11:00:00|2163.43|2163.43|2163.95|2163.95|2165.33|2165.33|2160.57|2160.57|0
1618401600000|2021-04-14 12:00:00|2163.92|2163.92|2163.42|2163.42|2163.92|2163.92|2160.17|2160.17|0
1618405200000|2021-04-14 13:00:00|2163.38|2163.38|2155.01|2155.01|2163.86|2163.86|2154.65|2154.65|0
1618408800000|2021-04-14 14:00:00|2154.82|2154.82|2144.29|2144.29|2155.33|2155.33|2143.45|2143.45|0
1618412400000|2021-04-14 15:00:00|2144.7|2144.7|2145.01|2145.01|2145.35|2145.35|2143.5|2143.5|0
1618470000000|2021-04-15 07:00:00|2150.59|2150.59|2160.13|2160.13|2160.13|2160.13|2150.52|2150.52|0
1618473600000|2021-04-15 08:00:00|2160.24|2160.24|2162.47|2162.47|2164.24|2164.24|2159.42|2159.42|0
1618477200000|2021-04-15 09:00:00|2162.42|2162.42|2157.92|2157.92|2162.42|2162.42|2156.88|2156.88|0
1618480800000|2021-04-15 10:00:00|2157.98|2157.98|2158.83|2158.83|2160.49|2160.49|2156.66|2156.66|0
1618484400000|2021-04-15 11:00:00|2158.72|2158.72|2158.42|2158.42|2159.23|2159.23|2154.69|2154.69|0
1618488000000|2021-04-15 12:00:00|2158.48|2158.48|2160.09|2160.09|2161.27|2161.27|2157.26|2157.26|0
1618491600000|2021-04-15 13:00:00|2160.03|2160.03|2163.91|2163.91|2165.32|2165.32|2155.05|2155.05|0
1618495200000|2021-04-15 14:00:00|2163.69|2163.69|2160.71|2160.71|2165.82|2165.82|2160.69|2160.69|0
1618498800000|2021-04-15 15:00:00|2160.6|2160.6|2162.66|2162.66|2163.33|2163.33|2160.15|2160.15|0
1618556400000|2021-04-16 07:00:00|2160.65|2160.65|2156.98|2156.98|2165.14|2165.14|2156.68|2156.68|0
1618560000000|2021-04-16 08:00:00|2156.86|2156.86|2158.22|2158.22|2163.54|2163.54|2155.1|2155.1|0
1618563600000|2021-04-16 09:00:00|2158.28|2158.28|2164.44|2164.44|2164.88|2164.88|2156.66|2156.66|0
1618567200000|2021-04-16 10:00:00|2164.57|2164.57|2156.88|2156.88|2164.57|2164.57|2156.88|2156.88|0
1618570800000|2021-04-16 11:00:00|2156.93|2156.93|2159.33|2159.33|2162.42|2162.42|2156.75|2156.75|0
1618574400000|2021-04-16 12:00:00|2159.38|2159.38|2156.62|2156.62|2160.67|2160.67|2156.51|2156.51|0
1618578000000|2021-04-16 13:00:00|2156.51|2156.51|2147.5|2147.5|2156.93|2156.93|2146.74|2146.74|0
1618581600000|2021-04-16 14:00:00|2148.03|2148.03|2146.27|2146.27|2149.81|2149.81|2144.81|2144.81|0
1618585200000|2021-04-16 15:00:00|2146.38|2146.38|2148.09|2148.09|2149.19|2149.19|2145.72|2145.72|0
1618815600000|2021-04-19 07:00:00|2155.9|2155.9|2164.1|2164.1|2165.17|2165.17|2155.03|2155.03|0
1618819200000|2021-04-19 08:00:00|2164.17|2164.17|2171.94|2171.94|2174.35|2174.35|2164.17|2164.17|0
1618822800000|2021-04-19 09:00:00|2172|2172|2172|2172|2173.22|2173.22|2168.9|2168.9|0
1618826400000|2021-04-19 10:00:00|2171.82|2171.82|2164.35|2164.35|2174.01|2174.01|2164.21|2164.21|0
1618830000000|2021-04-19 11:00:00|2164.25|2164.25|2158.77|2158.77|2165.14|2165.14|2158.44|2158.44|0
1618833600000|2021-04-19 12:00:00|2158.72|2158.72|2153.16|2153.16|2158.72|2158.72|2152.82|2152.82|0
1618837200000|2021-04-19 13:00:00|2153.04|2153.04|2164.73|2164.73|2165.1|2165.1|2152.26|2152.26|0
1618840800000|2021-04-19 14:00:00|2164.68|2164.68|2159.46|2159.46|2164.78|2164.78|2152.24|2152.24|0
1618844400000|2021-04-19 15:00:00|2159.57|2159.57|2161.22|2161.22|2161.68|2161.68|2157.94|2157.94|0
1618902000000|2021-04-20 07:00:00|2165.18|2165.18|2152.01|2152.01|2165.82|2165.82|2151.49|2151.49|0
1618905600000|2021-04-20 08:00:00|2151.9|2151.9|2148.31|2148.31|2152.81|2152.81|2143.28|2143.28|0
1618909200000|2021-04-20 09:00:00|2148.2|2148.2|2142.27|2142.27|2148.26|2148.26|2139.93|2139.93|0
1618912800000|2021-04-20 10:00:00|2142.24|2142.24|2152.01|2152.01|2155.06|2155.06|2139.72|2139.72|0
1618916400000|2021-04-20 11:00:00|2152.08|2152.08|2150.19|2150.19|2153.33|2153.33|2147.26|2147.26|0
1618920000000|2021-04-20 12:00:00|2150.22|2150.22|2146.32|2146.32|2150.38|2150.38|2144.18|2144.18|0
1618923600000|2021-04-20 13:00:00|2146.37|2146.37|2151.69|2151.69|2151.7|2151.7|2144.81|2144.81|0
1618927200000|2021-04-20 14:00:00|2151.57|2151.57|2134.17|2134.17|2152.08|2152.08|2132.9|2132.9|0
1618930800000|2021-04-20 15:00:00|2134.11|2134.11|2134.93|2134.93|2139|2139|2133.51|2133.51|0
1618988400000|2021-04-21 07:00:00|2103.38|2103.38|2113.17|2113.17|2116.54|2116.54|2099.79|2099.79|0
1618992000000|2021-04-21 08:00:00|2113.4|2113.4|2103.04|2103.04|2114|2114|2102.74|2102.74|0
1618995600000|2021-04-21 09:00:00|2102.92|2102.92|2104.59|2104.59|2108.36|2108.36|2102.34|2102.34|0
1618999200000|2021-04-21 10:00:00|2104.62|2104.62|2111.43|2111.43|2111.63|2111.63|2100.24|2100.24|0
1619002800000|2021-04-21 11:00:00|2111.61|2111.61|2108.64|2108.64|2113.39|2113.39|2108.01|2108.01|0
1619006400000|2021-04-21 12:00:00|2108.52|2108.52|2109.53|2109.53|2112.22|2112.22|2107.04|2107.04|0
1619010000000|2021-04-21 13:00:00|2109.59|2109.59|2115.78|2115.78|2115.82|2115.82|2107.09|2107.09|0
1619013600000|2021-04-21 14:00:00|2115.72|2115.72|2118.06|2118.06|2120.92|2120.92|2114.13|2114.13|0
1619017200000|2021-04-21 15:00:00|2118|2118|2118.51|2118.51|2119.29|2119.29|2116.5|2116.5|0
1619074800000|2021-04-22 07:00:00|2130.29|2130.29|2130.56|2130.56|2135.65|2135.65|2127.85|2127.85|0
1619078400000|2021-04-22 08:00:00|2130.65|2130.65|2129.35|2129.35|2130.98|2130.98|2126.86|2126.86|0
1619082000000|2021-04-22 09:00:00|2129.14|2129.14|2130.95|2130.95|2134.87|2134.87|2128.84|2128.84|0
1619085600000|2021-04-22 10:00:00|2130.91|2130.91|2134.27|2134.27|2135.86|2135.86|2130.87|2130.87|0
1619089200000|2021-04-22 11:00:00|2134.21|2134.21|2127.01|2127.01|2135.12|2135.12|2126.42|2126.42|0
1619092800000|2021-04-22 12:00:00|2127.29|2127.29|2131.59|2131.59|2131.99|2131.99|2127.29|2127.29|0
1619096400000|2021-04-22 13:00:00|2131.31|2131.31|2133.07|2133.07|2137.05|2137.05|2130.91|2130.91|0
1619100000000|2021-04-22 14:00:00|2133.19|2133.19|2147.42|2147.42|2148.79|2148.79|2133.18|2133.18|0
1619103600000|2021-04-22 15:00:00|2147.2|2147.2|2149.06|2149.06|2151.07|2151.07|2147.2|2147.2|0
1619161200000|2021-04-23 07:00:00|2135.36|2135.36|2144.39|2144.39|2146.05|2146.05|2135.22|2135.22|0
1619164800000|2021-04-23 08:00:00|2144.42|2144.42|2143.88|2143.88|2144.6|2144.6|2139.77|2139.77|0
1619168400000|2021-04-23 09:00:00|2143.82|2143.82|2146.35|2146.35|2149.07|2149.07|2143.39|2143.39|0
1619172000000|2021-04-23 10:00:00|2146.32|2146.32|2149.47|2149.47|2150.83|2150.83|2143.64|2143.64|0
1619175600000|2021-04-23 11:00:00|2149.57|2149.57|2146.98|2146.98|2149.57|2149.57|2144.7|2144.7|0
1619179200000|2021-04-23 12:00:00|2147.05|2147.05|2143.26|2143.26|2149.25|2149.25|2142.96|2142.96|0
1619182800000|2021-04-23 13:00:00|2143.17|2143.17|2153.32|2153.32|2153.4|2153.4|2141.34|2141.34|0
1619186400000|2021-04-23 14:00:00|2153.21|2153.21|2151.76|2151.76|2153.56|2153.56|2148.72|2148.72|0
1619190000000|2021-04-23 15:00:00|2151.66|2151.66|2156.72|2156.72|2157.31|2157.31|2150.18|2150.18|0
1619420400000|2021-04-26 07:00:00|2156.39|2156.39|2152.56|2152.56|2160.58|2160.58|2151.06|2151.06|0
1619424000000|2021-04-26 08:00:00|2152.53|2152.53|2148.39|2148.39|2153.16|2153.16|2142.88|2142.88|0
1619427600000|2021-04-26 09:00:00|2148.33|2148.33|2151.16|2151.16|2153.64|2153.64|2145.65|2145.65|0
1619431200000|2021-04-26 10:00:00|2150.94|2150.94|2153.31|2153.31|2155.43|2155.43|2148.39|2148.39|0
1619434800000|2021-04-26 11:00:00|2153.18|2153.18|2157.4|2157.4|2157.86|2157.86|2153.18|2153.18|0
1619438400000|2021-04-26 12:00:00|2157.37|2157.37|2159.96|2159.96|2159.97|2159.97|2155|2155|0
1619442000000|2021-04-26 13:00:00|2159.9|2159.9|2152.8|2152.8|2160.17|2160.17|2151.17|2151.17|0
1619445600000|2021-04-26 14:00:00|2152.72|2152.72|2152.5|2152.5|2157.58|2157.58|2152.46|2152.46|0
1619449200000|2021-04-26 15:00:00|2152.45|2152.45|2152.03|2152.03|2154.4|2154.4|2151.55|2151.55|0
1619506800000|2021-04-27 07:00:00|2146.4|2146.4|2136.89|2136.89|2148.08|2148.08|2136.65|2136.65|0
1619510400000|2021-04-27 08:00:00|2136.97|2136.97|2140.76|2140.76|2142.76|2142.76|2136.78|2136.78|0
1619514000000|2021-04-27 09:00:00|2140.64|2140.64|2137.78|2137.78|2143.8|2143.8|2136.89|2136.89|0
1619517600000|2021-04-27 10:00:00|2137.61|2137.61|2131.21|2131.21|2138.71|2138.71|2131.05|2131.05|0
1619521200000|2021-04-27 11:00:00|2131.23|2131.23|2127.25|2127.25|2132.65|2132.65|2125.26|2125.26|0
1619524800000|2021-04-27 12:00:00|2127.06|2127.06|2129.79|2129.79|2131.11|2131.11|2126.63|2126.63|0
1619528400000|2021-04-27 13:00:00|2129.88|2129.88|2119.11|2119.11|2130.17|2130.17|2118.32|2118.32|0
1619532000000|2021-04-27 14:00:00|2119.17|2119.17|2115.78|2115.78|2120.37|2120.37|2114.07|2114.07|0
1619535600000|2021-04-27 15:00:00|2115.76|2115.76|2115.31|2115.31|2117.22|2117.22|2114.23|2114.23|0
1619593200000|2021-04-28 07:00:00|2115.55|2115.55|2120.7|2120.7|2121.26|2121.26|2111.72|2111.72|0
1619596800000|2021-04-28 08:00:00|2120.81|2120.81|2122.4|2122.4|2124.83|2124.83|2114.81|2114.81|0
1619600400000|2021-04-28 09:00:00|2122.35|2122.35|2111.79|2111.79|2122.35|2122.35|2111.68|2111.68|0
1619604000000|2021-04-28 10:00:00|2111.84|2111.84|2116.13|2116.13|2116.37|2116.37|2111.61|2111.61|0
1619607600000|2021-04-28 11:00:00|2116.01|2116.01|2113.59|2113.59|2119.58|2119.58|2111.69|2111.69|0
1619611200000|2021-04-28 12:00:00|2113.62|2113.62|2107.54|2107.54|2113.62|2113.62|2107.27|2107.27|0
1619614800000|2021-04-28 13:00:00|2107.44|2107.44|2110.77|2110.77|2111.02|2111.02|2104.96|2104.96|0
1619618400000|2021-04-28 14:00:00|2110.48|2110.48|2102.71|2102.71|2112.39|2112.39|2101.81|2101.81|0
1619622000000|2021-04-28 15:00:00|2102.38|2102.38|2102.11|2102.11|2104.09|2104.09|2101.08|2101.08|0
1619679600000|2021-04-29 07:00:00|2112.97|2112.97|2114.08|2114.08|2114.08|2114.08|2105.82|2105.82|0
1619683200000|2021-04-29 08:00:00|2113.9|2113.9|2115.82|2115.82|2117.48|2117.48|2112.53|2112.53|0
1619686800000|2021-04-29 09:00:00|2116.05|2116.05|2110.16|2110.16|2116.42|2116.42|2108.06|2108.06|0
1619690400000|2021-04-29 10:00:00|2110.03|2110.03|2109.84|2109.84|2110.41|2110.41|2105.69|2105.69|0
1619694000000|2021-04-29 11:00:00|2110.16|2110.16|2105.25|2105.25|2110.16|2110.16|2105.13|2105.13|0
1619697600000|2021-04-29 12:00:00|2105.27|2105.27|2106.25|2106.25|2108.31|2108.31|2099.39|2099.39|0
1619701200000|2021-04-29 13:00:00|2106.14|2106.14|2091.08|2091.08|2106.14|2106.14|2090.95|2090.95|0
1619704800000|2021-04-29 14:00:00|2091.17|2091.17|2093.06|2093.06|2093.29|2093.29|2086.83|2086.83|0
1619708400000|2021-04-29 15:00:00|2093.02|2093.02|2098.41|2098.41|2098.64|2098.64|2092.66|2092.66|0
1619766000000|2021-04-30 07:00:00|2095.96|2095.96|2091.98|2091.98|2097.88|2097.88|2090.02|2090.02|0
1619769600000|2021-04-30 08:00:00|2092.18|2092.18|2090.66|2090.66|2095|2095|2089.59|2089.59|0
1619773200000|2021-04-30 09:00:00|2090.69|2090.69|2089.02|2089.02|2094.63|2094.63|2085.6|2085.6|0
1619776800000|2021-04-30 10:00:00|2089.04|2089.04|2091.27|2091.27|2093.9|2093.9|2087.8|2087.8|0
1619780400000|2021-04-30 11:00:00|2091.18|2091.18|2094.82|2094.82|2094.97|2094.97|2086.82|2086.82|0
1619784000000|2021-04-30 12:00:00|2094.71|2094.71|2100.93|2100.93|2101.09|2101.09|2094.71|2094.71|0
1619787600000|2021-04-30 13:00:00|2100.87|2100.87|2110.96|2110.96|2113.17|2113.17|2100.2|2100.2|0
1619791200000|2021-04-30 14:00:00|2111.08|2111.08|2110.06|2110.06|2116.74|2116.74|2109.67|2109.67|0
1619794800000|2021-04-30 15:00:00|2109.96|2109.96|2103.3|2103.3|2109.96|2109.96|2102.5|2102.5|0
1620111600000|2021-05-04 07:00:00|2094.73|2094.73|2078.42|2078.42|2095.78|2095.78|2075.75|2075.75|0
1620115200000|2021-05-04 08:00:00|2078.37|2078.37|2071.78|2071.78|2078.58|2078.58|2067.51|2067.51|0
1620118800000|2021-05-04 09:00:00|2071.75|2071.75|2076.43|2076.43|2077.19|2077.19|2070.15|2070.15|0
1620122400000|2021-05-04 10:00:00|2076.5|2076.5|2078.16|2078.16|2081.91|2081.91|2073.44|2073.44|0
1620126000000|2021-05-04 11:00:00|2078.22|2078.22|2067.28|2067.28|2078.8|2078.8|2063.79|2063.79|0
1620129600000|2021-05-04 12:00:00|2067.35|2067.35|2072.64|2072.64|2072.86|2072.86|2063.49|2063.49|0
1620133200000|2021-05-04 13:00:00|2072.71|2072.71|2061.33|2061.33|2076.99|2076.99|2060.79|2060.79|0
1620136800000|2021-05-04 14:00:00|2061.21|2061.21|2058.2|2058.2|2068.29|2068.29|2057.57|2057.57|0
1620140400000|2021-05-04 15:00:00|2058.17|2058.17|2053.6|2053.6|2061.23|2061.23|2051.96|2051.96|0
1620198000000|2021-05-05 07:00:00|2047.33|2047.33|2050.1|2050.1|2052.4|2052.4|2046.97|2046.97|0
1620201600000|2021-05-05 08:00:00|2050.32|2050.32|2051.34|2051.34|2057.35|2057.35|2049.72|2049.72|0
1620205200000|2021-05-05 09:00:00|2051.4|2051.4|2054.37|2054.37|2056.64|2056.64|2050.49|2050.49|0
1620208800000|2021-05-05 10:00:00|2054.39|2054.39|2052.17|2052.17|2054.63|2054.63|2049.36|2049.36|0
1620212400000|2021-05-05 11:00:00|2052.11|2052.11|2052.23|2052.23|2054.13|2054.13|2051.36|2051.36|0
1620216000000|2021-05-05 12:00:00|2052.37|2052.37|2052.52|2052.52|2056.28|2056.28|2051.19|2051.19|0
1620219600000|2021-05-05 13:00:00|2052.4|2052.4|2051.73|2051.73|2063.11|2063.11|2051.2|2051.2|0
1620223200000|2021-05-05 14:00:00|2051.62|2051.62|2049.87|2049.87|2052|2052|2047.44|2047.44|0
1620226800000|2021-05-05 15:00:00|2049.92|2049.92|2056.4|2056.4|2056.4|2056.4|2049.11|2049.11|0
1620284400000|2021-05-06 07:00:00|2047.62|2047.62|2045.4|2045.4|2051.54|2051.54|2043.76|2043.76|0
1620288000000|2021-05-06 08:00:00|2045.93|2045.93|2049.37|2049.37|2051.92|2051.92|2045.55|2045.55|0
1620291600000|2021-05-06 09:00:00|2049.7|2049.7|2048.82|2048.82|2049.7|2049.7|2042.61|2042.61|0
1620295200000|2021-05-06 10:00:00|2048.76|2048.76|2048.66|2048.66|2051.97|2051.97|2048.03|2048.03|0
1620298800000|2021-05-06 11:00:00|2048.8|2048.8|2047.06|2047.06|2049.7|2049.7|2044.33|2044.33|0
1620302400000|2021-05-06 12:00:00|2047|2047|2046.23|2046.23|2047.85|2047.85|2044.12|2044.12|0
1620306000000|2021-05-06 13:00:00|2046.05|2046.05|2042.48|2042.48|2048.12|2048.12|2042.45|2042.45|0
1620309600000|2021-05-06 14:00:00|2042.65|2042.65|2037.11|2037.11|2043.32|2043.32|2036.9|2036.9|0
1620313200000|2021-05-06 15:00:00|2037.17|2037.17|2038.96|2038.96|2039.21|2039.21|2034.58|2034.58|0
1620370800000|2021-05-07 07:00:00|2046.8|2046.8|2041.2|2041.2|2049.4|2049.4|2040.55|2040.55|0
1620374400000|2021-05-07 08:00:00|2041.07|2041.07|2047.05|2047.05|2048.76|2048.76|2039.87|2039.87|0
1620378000000|2021-05-07 09:00:00|2047.07|2047.07|2047.35|2047.35|2049.92|2049.92|2045.9|2045.9|0
1620381600000|2021-05-07 10:00:00|2047.77|2047.77|2046.59|2046.59|2048.18|2048.18|2045.82|2045.82|0
1620385200000|2021-05-07 11:00:00|2046.61|2046.61|2050.3|2050.3|2051.28|2051.28|2046.45|2046.45|0
1620388800000|2021-05-07 12:00:00|2050.21|2050.21|2066.9|2066.9|2069.37|2069.37|2049.86|2049.86|0
1620392400000|2021-05-07 13:00:00|2066.93|2066.93|2065.95|2065.95|2068.59|2068.59|2060.46|2060.46|0
1620396000000|2021-05-07 14:00:00|2066|2066|2064.79|2064.79|2070.19|2070.19|2063.66|2063.66|0
1620399600000|2021-05-07 15:00:00|2064.72|2064.72|2064.51|2064.51|2065.57|2065.57|2062.63|2062.63|0
1620630000000|2021-05-10 07:00:00|2046.62|2046.62|2046.6|2046.6|2047.52|2047.52|2042.02|2042.02|0
1620633600000|2021-05-10 08:00:00|2046.56|2046.56|2049.3|2049.3|2051.45|2051.45|2045.79|2045.79|0
1620637200000|2021-05-10 09:00:00|2049.22|2049.22|2044.45|2044.45|2052.5|2052.5|2043.74|2043.74|0
1620640800000|2021-05-10 10:00:00|2044.56|2044.56|2041|2041|2045.23|2045.23|2040.47|2040.47|0
1620644400000|2021-05-10 11:00:00|2041.17|2041.17|2036.88|2036.88|2043.09|2043.09|2036.75|2036.75|0
1620648000000|2021-05-10 12:00:00|2037|2037|2032.84|2032.84|2037.59|2037.59|2031.8|2031.8|0
1620651600000|2021-05-10 13:00:00|2032.86|2032.86|2023.58|2023.58|2033.67|2033.67|2021.6|2021.6|0
1620655200000|2021-05-10 14:00:00|2023.61|2023.61|2020.95|2020.95|2024.41|2024.41|2020.14|2020.14|0
1620658800000|2021-05-10 15:00:00|2021.06|2021.06|2027.53|2027.53|2027.59|2027.59|2020.86|2020.86|0
1620716400000|2021-05-11 07:00:00|1991.81|1991.81|1991.27|1991.27|1992.02|1992.02|1979.49|1979.49|0
1620720000000|2021-05-11 08:00:00|1992.52|1992.52|1987.47|1987.47|1994|1994|1982.86|1982.86|0
1620723600000|2021-05-11 09:00:00|1987.53|1987.53|1981.58|1981.58|1992.57|1992.57|1981.46|1981.46|0
1620727200000|2021-05-11 10:00:00|1981.67|1981.67|1984.15|1984.15|1984.15|1984.15|1978.06|1978.06|0
1620730800000|2021-05-11 11:00:00|1984.18|1984.18|1979.43|1979.43|1986.93|1986.93|1979.07|1979.07|0
1620734400000|2021-05-11 12:00:00|1979.32|1979.32|1972.89|1972.89|1979.83|1979.83|1972.09|1972.09|0
1620738000000|2021-05-11 13:00:00|1972.77|1972.77|1980.55|1980.55|1980.55|1980.55|1969.37|1969.37|0
1620741600000|2021-05-11 14:00:00|1980.6|1980.6|1983.35|1983.35|1984.92|1984.92|1975.97|1975.97|0
1620745200000|2021-05-11 15:00:00|1983.23|1983.23|1990.5|1990.5|1990.61|1990.61|1982.99|1982.99|0
1620802800000|2021-05-12 07:00:00|1980.35|1980.35|1978.67|1978.67|1986.09|1986.09|1976.04|1976.04|0
1620806400000|2021-05-12 08:00:00|1978.79|1978.79|1976.97|1976.97|1981.52|1981.52|1974.18|1974.18|0
1620810000000|2021-05-12 09:00:00|1977.08|1977.08|1980.34|1980.34|1981.58|1981.58|1977.05|1977.05|0
1620813600000|2021-05-12 10:00:00|1980.39|1980.39|1973.59|1973.59|1985.08|1985.08|1973.59|1973.59|0
1620817200000|2021-05-12 11:00:00|1973.51|1973.51|1977.21|1977.21|1979.04|1979.04|1971.92|1971.92|0
1620820800000|2021-05-12 12:00:00|1977.26|1977.26|1971.9|1971.9|1979.41|1979.41|1967.21|1967.21|0
1620824400000|2021-05-12 13:00:00|1971.84|1971.84|1966.42|1966.42|1973.78|1973.78|1965.44|1965.44|0
1620828000000|2021-05-12 14:00:00|1966.45|1966.45|1948.24|1948.24|1966.45|1966.45|1948.05|1948.05|0
1620831600000|2021-05-12 15:00:00|1948.34|1948.34|1949.38|1949.38|1952.09|1952.09|1948.16|1948.16|0
1620889200000|2021-05-13 07:00:00|1933.98|1933.98|1914.91|1914.91|1936.21|1936.21|1914.5|1914.5|0
1620892800000|2021-05-13 08:00:00|1914.7|1914.7|1921.41|1921.41|1922.2|1922.2|1909.85|1909.85|0
1620896400000|2021-05-13 09:00:00|1921.51|1921.51|1920.99|1920.99|1921.86|1921.86|1920.29|1920.29|0
1620900000000|2021-05-13 10:00:00|1920.87|1920.87|1934.93|1934.93|1934.93|1934.93|1920.34|1920.34|0
1620903600000|2021-05-13 11:00:00|1934.81|1934.81|1940.29|1940.29|1942.08|1942.08|1934.79|1934.79|0
1620907200000|2021-05-13 12:00:00|1940.25|1940.25|1946.18|1946.18|1947.33|1947.33|1940.25|1940.25|0
1620910800000|2021-05-13 13:00:00|1946.29|1946.29|1953.55|1953.55|1959.15|1959.15|1946.29|1946.29|0
1620914400000|2021-05-13 14:00:00|1953.68|1953.68|1957.36|1957.36|1958.02|1958.02|1951.52|1951.52|0
1620918000000|2021-05-13 15:00:00|1957.4|1957.4|1952.45|1952.45|1957.74|1957.74|1951.77|1951.77|0
1620975600000|2021-05-14 07:00:00|1974.68|1974.68|1967.04|1967.04|1976.65|1976.65|1966.46|1966.46|0
1620979200000|2021-05-14 08:00:00|1967.32|1967.32|1970.89|1970.89|1972.29|1972.29|1967.32|1967.32|0
1620982800000|2021-05-14 09:00:00|1970.95|1970.95|1971.44|1971.44|1973.28|1973.28|1967.84|1967.84|0
1620986400000|2021-05-14 10:00:00|1971.41|1971.41|1972.71|1972.71|1977.3|1977.3|1971.26|1971.26|0
1620990000000|2021-05-14 11:00:00|1972.73|1972.73|1968.54|1968.54|1972.73|1972.73|1966.34|1966.34|0
1620993600000|2021-05-14 12:00:00|1968.51|1968.51|1967.15|1967.15|1968.72|1968.72|1964.46|1964.46|0
1620997200000|2021-05-14 13:00:00|1967.24|1967.24|1968.71|1968.71|1969.27|1969.27|1964.04|1964.04|0
1621000800000|2021-05-14 14:00:00|1968.8|1968.8|1981.06|1981.06|1981.84|1981.84|1968.8|1968.8|0
1621004400000|2021-05-14 15:00:00|1981.11|1981.11|1981.38|1981.38|1983.57|1983.57|1978.5|1978.5|0
1621234800000|2021-05-17 07:00:00|1994.88|1994.88|1975.43|1975.43|1994.88|1994.88|1974.96|1974.96|0
1621238400000|2021-05-17 08:00:00|1975.4|1975.4|1977.32|1977.32|1979.8|1979.8|1974.73|1974.73|0
1621242000000|2021-05-17 09:00:00|1977.25|1977.25|1975.65|1975.65|1981.87|1981.87|1975.53|1975.53|0
1621245600000|2021-05-17 10:00:00|1975.54|1975.54|1973.82|1973.82|1977.46|1977.46|1971.89|1971.89|0
1621249200000|2021-05-17 11:00:00|1973.64|1973.64|1972.67|1972.67|1976.76|1976.76|1972.58|1972.58|0
1621252800000|2021-05-17 12:00:00|1972.56|1972.56|1974.06|1974.06|1974.59|1974.59|1970.18|1970.18|0
1621256400000|2021-05-17 13:00:00|1974.17|1974.17|1973.53|1973.53|1977.19|1977.19|1970.92|1970.92|0
1621260000000|2021-05-17 14:00:00|1973.59|1973.59|1971.79|1971.79|1974.49|1974.49|1969.24|1969.24|0
1621263600000|2021-05-17 15:00:00|1971.85|1971.85|1969.65|1969.65|1972.62|1972.62|1968.84|1968.84|0
1621321200000|2021-05-18 07:00:00|1988.63|1988.63|1979.81|1979.81|1996.03|1996.03|1978.38|1978.38|0
1621324800000|2021-05-18 08:00:00|1980.03|1980.03|1972.28|1972.28|1982.78|1982.78|1969.54|1969.54|0
1621328400000|2021-05-18 09:00:00|1972.38|1972.38|1972.91|1972.91|1977.11|1977.11|1968.92|1968.92|0
1621332000000|2021-05-18 10:00:00|1972.61|1972.61|1978.96|1978.96|1979.33|1979.33|1971.85|1971.85|0
1621335600000|2021-05-18 11:00:00|1978.95|1978.95|1987.01|1987.01|1987.18|1987.18|1977.08|1977.08|0
1621339200000|2021-05-18 12:00:00|1987.29|1987.29|1992.96|1992.96|1996.68|1996.68|1985.7|1985.7|0
1621342800000|2021-05-18 13:00:00|1992.78|1992.78|1999.43|1999.43|1999.43|1999.43|1985.97|1985.97|0
1621346400000|2021-05-18 14:00:00|1999.27|1999.27|2002.22|2002.22|2006.18|2006.18|1998.94|1998.94|0
1621350000000|2021-05-18 15:00:00|2002.17|2002.17|2001.38|2001.38|2004.03|2004.03|2000.96|2000.96|0
1621407600000|2021-05-19 07:00:00|1995.5|1995.5|1990.92|1990.92|1997.61|1997.61|1983.74|1983.74|0
1621411200000|2021-05-19 08:00:00|1990.98|1990.98|1978.57|1978.57|1994.54|1994.54|1978.29|1978.29|0
1621414800000|2021-05-19 09:00:00|1979.03|1979.03|1982.35|1982.35|1987.34|1987.34|1978.42|1978.42|0
1621418400000|2021-05-19 10:00:00|1982.41|1982.41|1985.67|1985.67|1988.87|1988.87|1982.3|1982.3|0
1621422000000|2021-05-19 11:00:00|1985.72|1985.72|1974.84|1974.84|1986.43|1986.43|1973.58|1973.58|0
1621425600000|2021-05-19 12:00:00|1974.82|1974.82|1982.46|1982.46|1983.76|1983.76|1974.55|1974.55|0
1621429200000|2021-05-19 13:00:00|1982.24|1982.24|1988.8|1988.8|1991.95|1991.95|1980.99|1980.99|0
1621432800000|2021-05-19 14:00:00|1988.83|1988.83|1993.44|1993.44|1996.72|1996.72|1983.99|1983.99|0
1621436400000|2021-05-19 15:00:00|1993.62|1993.62|1993.68|1993.68|1996.27|1996.27|1992.34|1992.34|0
1621494000000|2021-05-20 07:00:00|2023.24|2023.24|2027.1|2027.1|2029.51|2029.51|2022.2|2022.2|0
1621497600000|2021-05-20 08:00:00|2027.01|2027.01|2023.3|2023.3|2032.02|2032.02|2021.78|2021.78|0
1621501200000|2021-05-20 09:00:00|2023.21|2023.21|2015.48|2015.48|2023.21|2023.21|2011.86|2011.86|0
1621504800000|2021-05-20 10:00:00|2015.67|2015.67|2025.1|2025.1|2026.46|2026.46|2015.67|2015.67|0
1621508400000|2021-05-20 11:00:00|2025.15|2025.15|2030.57|2030.57|2030.75|2030.75|2023.25|2023.25|0
1621512000000|2021-05-20 12:00:00|2030.53|2030.53|2031.19|2031.19|2031.29|2031.29|2027.8|2027.8|0
1621515600000|2021-05-20 13:00:00|2031.14|2031.14|2039.99|2039.99|2046.16|2046.16|2028.46|2028.46|0
1621519200000|2021-05-20 14:00:00|2040.02|2040.02|2046.76|2046.76|2046.92|2046.92|2040.02|2040.02|0
1621522800000|2021-05-20 15:00:00|2046.88|2046.88|2049.42|2049.42|2049.9|2049.9|2045.62|2045.62|0
1621580400000|2021-05-21 07:00:00|2051.75|2051.75|2049.64|2049.64|2056.76|2056.76|2045|2045|0
1621584000000|2021-05-21 08:00:00|2049.84|2049.84|2046.49|2046.49|2051.02|2051.02|2045.1|2045.1|0
1621587600000|2021-05-21 09:00:00|2046.54|2046.54|2051.44|2051.44|2051.75|2051.75|2043.09|2043.09|0
1621591200000|2021-05-21 10:00:00|2051.59|2051.59|2039.32|2039.32|2051.59|2051.59|2039.02|2039.02|0
1621594800000|2021-05-21 11:00:00|2038.97|2038.97|2040.87|2040.87|2043.1|2043.1|2038.48|2038.48|0
1621598400000|2021-05-21 12:00:00|2040.64|2040.64|2041.86|2041.86|2044.06|2044.06|2039.17|2039.17|0
1621602000000|2021-05-21 13:00:00|2042.09|2042.09|2037.9|2037.9|2044.25|2044.25|2033.93|2033.93|0
1621605600000|2021-05-21 14:00:00|2038.06|2038.06|2030.92|2030.92|2038.37|2038.37|2029.55|2029.55|0
1621609200000|2021-05-21 15:00:00|2030.83|2030.83|2032.52|2032.52|2034.29|2034.29|2029.52|2029.52|0
1621839600000|2021-05-24 07:00:00|2033.32|2033.32|2038.2|2038.2|2038.27|2038.27|2032.56|2032.56|0
1621843200000|2021-05-24 08:00:00|2038.26|2038.26|2035.51|2035.51|2038.29|2038.29|2033.94|2033.94|0
1621846800000|2021-05-24 09:00:00|2035.6|2035.6|2039.53|2039.53|2039.6|2039.6|2035.08|2035.08|0
1621850400000|2021-05-24 10:00:00|2039.49|2039.49|2039.83|2039.83|2041.69|2041.69|2037.63|2037.63|0
1621854000000|2021-05-24 11:00:00|2039.98|2039.98|2033.04|2033.04|2041.18|2041.18|2032.9|2032.9|0
1621857600000|2021-05-24 12:00:00|2032.93|2032.93|2031.37|2031.37|2034.03|2034.03|2030.86|2030.86|0
1621861200000|2021-05-24 13:00:00|2031.31|2031.31|2032.2|2032.2|2034.77|2034.77|2029.42|2029.42|0
1621864800000|2021-05-24 14:00:00|2032.25|2032.25|2032.73|2032.73|2036.75|2036.75|2031.85|2031.85|0
1621868400000|2021-05-24 15:00:00|2032.65|2032.65|2035.22|2035.22|2035.67|2035.67|2032.26|2032.26|0
1621926000000|2021-05-25 07:00:00|2065.86|2065.86|2063.76|2063.76|2070.6|2070.6|2060.84|2060.84|0
1621929600000|2021-05-25 08:00:00|2063.58|2063.58|2059.65|2059.65|2063.96|2063.96|2058.09|2058.09|0
1621933200000|2021-05-25 09:00:00|2059.54|2059.54|2067.67|2067.67|2070.44|2070.44|2059.54|2059.54|0
1621936800000|2021-05-25 10:00:00|2067.7|2067.7|2056.68|2056.68|2069.13|2069.13|2056.68|2056.68|0
1621940400000|2021-05-25 11:00:00|2056.75|2056.75|2065.59|2065.59|2066.83|2066.83|2056.55|2056.55|0
1621944000000|2021-05-25 12:00:00|2065.5|2065.5|2058.88|2058.88|2065.67|2065.67|2058.45|2058.45|0
1621947600000|2021-05-25 13:00:00|2058.82|2058.82|2056.64|2056.64|2060.44|2060.44|2054.38|2054.38|0
1621951200000|2021-05-25 14:00:00|2056.75|2056.75|2059.78|2059.78|2059.79|2059.79|2053.93|2053.93|0
1621954800000|2021-05-25 15:00:00|2059.83|2059.83|2063.07|2063.07|2063.52|2063.52|2059.83|2059.83|0
1622012400000|2021-05-26 07:00:00|2076.29|2076.29|2075.51|2075.51|2078.34|2078.34|2069.86|2069.86|0
1622016000000|2021-05-26 08:00:00|2075.4|2075.4|2072.96|2072.96|2079.71|2079.71|2071.13|2071.13|0
1622019600000|2021-05-26 09:00:00|2072.31|2072.31|2078.21|2078.21|2080.42|2080.42|2070.69|2070.69|0
1622023200000|2021-05-26 10:00:00|2078.02|2078.02|2079.11|2079.11|2081.15|2081.15|2077.46|2077.46|0
1622026800000|2021-05-26 11:00:00|2079.16|2079.16|2080.94|2080.94|2081.66|2081.66|2076.17|2076.17|0
1622030400000|2021-05-26 12:00:00|2080.89|2080.89|2083.39|2083.39|2083.63|2083.63|2079.71|2079.71|0
1622034000000|2021-05-26 13:00:00|2083.29|2083.29|2084.96|2084.96|2085.17|2085.17|2079.86|2079.86|0
1622037600000|2021-05-26 14:00:00|2084.92|2084.92|2082.06|2082.06|2087.02|2087.02|2080.64|2080.64|0
1622041200000|2021-05-26 15:00:00|2082.17|2082.17|2080.94|2080.94|2082.92|2082.92|2078.97|2078.97|0
1622098800000|2021-05-27 07:00:00|2079.78|2079.78|2077.15|2077.15|2085.68|2085.68|2077.1|2077.1|0
1622102400000|2021-05-27 08:00:00|2077.45|2077.45|2077.41|2077.41|2080.19|2080.19|2075.06|2075.06|0
1622106000000|2021-05-27 09:00:00|2077.3|2077.3|2071.86|2071.86|2077.81|2077.81|2069.62|2069.62|0
1622109600000|2021-05-27 10:00:00|2071.88|2071.88|2072.63|2072.63|2075.51|2075.51|2071.03|2071.03|0
1622113200000|2021-05-27 11:00:00|2072.52|2072.52|2076.95|2076.95|2076.95|2076.95|2072.01|2072.01|0
1622116800000|2021-05-27 12:00:00|2076.99|2076.99|2077.32|2077.32|2077.8|2077.8|2073.55|2073.55|0
1622120400000|2021-05-27 13:00:00|2077.38|2077.38|2072.17|2072.17|2077.98|2077.98|2070.79|2070.79|0
1622124000000|2021-05-27 14:00:00|2072.29|2072.29|2073.17|2073.17|2076.59|2076.59|2071.53|2071.53|0
1622127600000|2021-05-27 15:00:00|2073.14|2073.14|2077.13|2077.13|2079.37|2079.37|2073.14|2073.14|0
1622185200000|2021-05-28 07:00:00|2071.74|2071.74|2075.29|2075.29|2075.89|2075.89|2066.6|2066.6|0
1622188800000|2021-05-28 08:00:00|2075.34|2075.34|2073.59|2073.59|2079.4|2079.4|2073.04|2073.04|0
1622192400000|2021-05-28 09:00:00|2073.64|2073.64|2068.61|2068.61|2075.65|2075.65|2067.86|2067.86|0
1622196000000|2021-05-28 10:00:00|2068.39|2068.39|2073.74|2073.74|2074.64|2074.64|2065.65|2065.65|0
1622199600000|2021-05-28 11:00:00|2073.79|2073.79|2071.68|2071.68|2074.11|2074.11|2071.26|2071.26|0
1622203200000|2021-05-28 12:00:00|2071.62|2071.62|2076.49|2076.49|2077.43|2077.43|2070.89|2070.89|0
1622206800000|2021-05-28 13:00:00|2076.39|2076.39|2079.03|2079.03|2080.61|2080.61|2071.7|2071.7|0
1622210400000|2021-05-28 14:00:00|2079.09|2079.09|2068.94|2068.94|2079.56|2079.56|2068.94|2068.94|0
1622214000000|2021-05-28 15:00:00|2068.9|2068.9|2068.24|2068.24|2069.25|2069.25|2066.28|2066.28|0
1622530800000|2021-06-01 07:00:00|2070.08|2070.08|2077.07|2077.07|2078.08|2078.08|2069.48|2069.48|0
1622534400000|2021-06-01 08:00:00|2077.16|2077.16|2085.72|2085.72|2086.45|2086.45|2073.21|2073.21|0
1622538000000|2021-06-01 09:00:00|2085.78|2085.78|2092.82|2092.82|2093.41|2093.41|2084.77|2084.77|0
1622541600000|2021-06-01 10:00:00|2092.92|2092.92|2092.19|2092.19|2093.17|2093.17|2088.16|2088.16|0
1622545200000|2021-06-01 11:00:00|2092.29|2092.29|2090.76|2090.76|2095.41|2095.41|2089.38|2089.38|0
1622548800000|2021-06-01 12:00:00|2090.65|2090.65|2083.92|2083.92|2091.63|2091.63|2083.91|2083.91|0
1622552400000|2021-06-01 13:00:00|2083.99|2083.99|2072.72|2072.72|2084.38|2084.38|2069.7|2069.7|0
1622556000000|2021-06-01 14:00:00|2072.9|2072.9|2064.47|2064.47|2073.55|2073.55|2061.27|2061.27|0
1622559600000|2021-06-01 15:00:00|2064.28|2064.28|2068.92|2068.92|2069.51|2069.51|2063.72|2063.72|0
1622617200000|2021-06-02 07:00:00|2073.33|2073.33|2056.76|2056.76|2076.37|2076.37|2056.76|2056.76|0
1622620800000|2021-06-02 08:00:00|2056.65|2056.65|2050.74|2050.74|2058.45|2058.45|2049.31|2049.31|0
1622624400000|2021-06-02 09:00:00|2050.68|2050.68|2054.33|2054.33|2055.18|2055.18|2049.16|2049.16|0
1622628000000|2021-06-02 10:00:00|2054.22|2054.22|2055.31|2055.31|2055.44|2055.44|2051.42|2051.42|0
1622631600000|2021-06-02 11:00:00|2055.33|2055.33|2052.35|2052.35|2056.55|2056.55|2051.45|2051.45|0
1622635200000|2021-06-02 12:00:00|2052.31|2052.31|2051.32|2051.32|2053.02|2053.02|2049.02|2049.02|0
1622638800000|2021-06-02 13:00:00|2051.37|2051.37|2057.47|2057.47|2058.77|2058.77|2051.14|2051.14|0
1622642400000|2021-06-02 14:00:00|2057.5|2057.5|2057.86|2057.86|2058.18|2058.18|2051.98|2051.98|0
1622646000000|2021-06-02 15:00:00|2057.98|2057.98|2059.27|2059.27|2061.29|2061.29|2057.71|2057.71|0
1622703600000|2021-06-03 07:00:00|2052.38|2052.38|2054.24|2054.24|2054.52|2054.52|2047.5|2047.5|0
1622707200000|2021-06-03 08:00:00|2054.3|2054.3|2055.96|2055.96|2057.79|2057.79|2054.06|2054.06|0
1622710800000|2021-06-03 09:00:00|2055.84|2055.84|2055.61|2055.61|2057.24|2057.24|2054.79|2054.79|0
1622714400000|2021-06-03 10:00:00|2055.45|2055.45|2053.55|2053.55|2055.86|2055.86|2051.19|2051.19|0
1622718000000|2021-06-03 11:00:00|2053.58|2053.58|2046.35|2046.35|2053.92|2053.92|2044.91|2044.91|0
1622721600000|2021-06-03 12:00:00|2046.41|2046.41|2051.18|2051.18|2052.47|2052.47|2044.26|2044.26|0
1622725200000|2021-06-03 13:00:00|2051.29|2051.29|2049.41|2049.41|2055.64|2055.64|2048.6|2048.6|0
1622728800000|2021-06-03 14:00:00|2049.34|2049.34|2052.49|2052.49|2054.57|2054.57|2048.43|2048.43|0
1622732400000|2021-06-03 15:00:00|2052.37|2052.37|2055.14|2055.14|2056.48|2056.48|2052.25|2052.25|0
1622790000000|2021-06-04 07:00:00|2046.69|2046.69|2045.59|2045.59|2049.97|2049.97|2044.33|2044.33|0
1622793600000|2021-06-04 08:00:00|2045.69|2045.69|2048.27|2048.27|2048.33|2048.33|2044.66|2044.66|0
1622797200000|2021-06-04 09:00:00|2048.25|2048.25|2049.35|2049.35|2049.63|2049.63|2044.73|2044.73|0
1622800800000|2021-06-04 10:00:00|2049.13|2049.13|2049.03|2049.03|2050.09|2050.09|2046.93|2046.93|0
1622804400000|2021-06-04 11:00:00|2049.06|2049.06|2049.96|2049.96|2053.38|2053.38|2049.06|2049.06|0
1622808000000|2021-06-04 12:00:00|2049.86|2049.86|2057.18|2057.18|2057.98|2057.98|2048.92|2048.92|0
1622811600000|2021-06-04 13:00:00|2058.02|2058.02|2064.96|2064.96|2065.45|2065.45|2057.13|2057.13|0
1622815200000|2021-06-04 14:00:00|2064.89|2064.89|2069.04|2069.04|2070.77|2070.77|2064.8|2064.8|0
1622818800000|2021-06-04 15:00:00|2069.13|2069.13|2071.64|2071.64|2072.33|2072.33|2069.01|2069.01|0
1623049200000|2021-06-07 07:00:00|2067.13|2067.13|2069.58|2069.58|2070.88|2070.88|2063.77|2063.77|0
1623052800000|2021-06-07 08:00:00|2069.52|2069.52|2067.27|2067.27|2069.64|2069.64|2064.34|2064.34|0
1623056400000|2021-06-07 09:00:00|2067.24|2067.24|2067.52|2067.52|2069.9|2069.9|2067.21|2067.21|0
1623060000000|2021-06-07 10:00:00|2067.4|2067.4|2067.24|2067.24|2071.77|2071.77|2067.15|2067.15|0
1623063600000|2021-06-07 11:00:00|2067.21|2067.21|2072.01|2072.01|2072.07|2072.07|2065.96|2065.96|0
1623067200000|2021-06-07 12:00:00|2072.08|2072.08|2073.78|2073.78|2075.33|2075.33|2071.44|2071.44|0
1623070800000|2021-06-07 13:00:00|2073.61|2073.61|2072.57|2072.57|2074.87|2074.87|2070.55|2070.55|0
1623074400000|2021-06-07 14:00:00|2072.54|2072.54|2075.98|2075.98|2076.05|2076.05|2071.33|2071.33|0
1623078000000|2021-06-07 15:00:00|2075.87|2075.87|2075.58|2075.58|2078.48|2078.48|2075.1|2075.1|0
1623135600000|2021-06-08 07:00:00|2089.86|2089.86|2090.34|2090.34|2091.38|2091.38|2086.26|2086.26|0
1623139200000|2021-06-08 08:00:00|2090.39|2090.39|2090.17|2090.17|2091.24|2091.24|2085.06|2085.06|0
1623142800000|2021-06-08 09:00:00|2090.2|2090.2|2095.56|2095.56|2095.82|2095.82|2089.93|2089.93|0
1623146400000|2021-06-08 10:00:00|2095.66|2095.66|2098.09|2098.09|2098.77|2098.77|2090.94|2090.94|0
1623150000000|2021-06-08 11:00:00|2097.98|2097.98|2103.56|2103.56|2105.39|2105.39|2097.34|2097.34|0
1623153600000|2021-06-08 12:00:00|2103.67|2103.67|2104.9|2104.9|2106.93|2106.93|2102.33|2102.33|0
1623157200000|2021-06-08 13:00:00|2105.12|2105.12|2104.78|2104.78|2108.65|2108.65|2102.75|2102.75|0
1623160800000|2021-06-08 14:00:00|2104.67|2104.67|2097.9|2097.9|2107.81|2107.81|2097.61|2097.61|0
1623164400000|2021-06-08 15:00:00|2098.01|2098.01|2095.31|2095.31|2098.63|2098.63|2094.83|2094.83|0
1623222000000|2021-06-09 07:00:00|2094.98|2094.98|2095.45|2095.45|2095.54|2095.54|2090.66|2090.66|0
1623225600000|2021-06-09 08:00:00|2095.51|2095.51|2096.58|2096.58|2099.18|2099.18|2093.96|2093.96|0
1623229200000|2021-06-09 09:00:00|2096.49|2096.49|2094.99|2094.99|2098.92|2098.92|2091.77|2091.77|0
1623232800000|2021-06-09 10:00:00|2094.88|2094.88|2094.53|2094.53|2097.39|2097.39|2092.78|2092.78|0
1623236400000|2021-06-09 11:00:00|2094.57|2094.57|2094.28|2094.28|2095.77|2095.77|2092.77|2092.77|0
1623240000000|2021-06-09 12:00:00|2094.21|2094.21|2095.93|2095.93|2099.62|2099.62|2091.93|2091.93|0
1623243600000|2021-06-09 13:00:00|2095.87|2095.87|2091.51|2091.51|2096.74|2096.74|2089.26|2089.26|0
1623247200000|2021-06-09 14:00:00|2091.46|2091.46|2096.84|2096.84|2099.86|2099.86|2091.43|2091.43|0
1623250800000|2021-06-09 15:00:00|2096.69|2096.69|2095.41|2095.41|2097.36|2097.36|2094.3|2094.3|0
1623308400000|2021-06-10 07:00:00|2112.36|2112.36|2110.74|2110.74|2115.65|2115.65|2108.61|2108.61|0
1623312000000|2021-06-10 08:00:00|2110.67|2110.67|2104.77|2104.77|2114.32|2114.32|2102.49|2102.49|0
1623315600000|2021-06-10 09:00:00|2104.86|2104.86|2103.54|2103.54|2110.56|2110.56|2102.51|2102.51|0
1623319200000|2021-06-10 10:00:00|2103.44|2103.44|2108.29|2108.29|2108.29|2108.29|2102.63|2102.63|0
1623322800000|2021-06-10 11:00:00|2108.23|2108.23|2107.55|2107.55|2110.95|2110.95|2105.88|2105.88|0
1623326400000|2021-06-10 12:00:00|2107.44|2107.44|2101.26|2101.26|2109.59|2109.59|2099.85|2099.85|0
1623330000000|2021-06-10 13:00:00|2101.28|2101.28|2111.82|2111.82|2112.63|2112.63|2098.82|2098.82|0
1623333600000|2021-06-10 14:00:00|2111.8|2111.8|2110.83|2110.83|2113.05|2113.05|2106.13|2106.13|0
1623337200000|2021-06-10 15:00:00|2110.91|2110.91|2114.13|2114.13|2114.23|2114.23|2109.8|2109.8|0
1623394800000|2021-06-11 07:00:00|2117.86|2117.86|2105.74|2105.74|2117.93|2117.93|2105.74|2105.74|0
1623398400000|2021-06-11 08:00:00|2105.68|2105.68|2111.27|2111.27|2111.36|2111.36|2105.37|2105.37|0
1623402000000|2021-06-11 09:00:00|2111.39|2111.39|2112.33|2112.33|2116.03|2116.03|2110.77|2110.77|0
1623405600000|2021-06-11 10:00:00|2112.39|2112.39|2114.41|2114.41|2114.75|2114.75|2109.51|2109.51|0
1623409200000|2021-06-11 11:00:00|2114.71|2114.71|2107.32|2107.32|2115.9|2115.9|2106.78|2106.78|0
1623412800000|2021-06-11 12:00:00|2107.36|2107.36|2113.26|2113.26|2113.26|2113.26|2106.57|2106.57|0
1623416400000|2021-06-11 13:00:00|2113.37|2113.37|2110.77|2110.77|2113.53|2113.53|2108.3|2108.3|0
1623420000000|2021-06-11 14:00:00|2110.99|2110.99|2115.19|2115.19|2120.9|2120.9|2110.99|2110.99|0
1623423600000|2021-06-11 15:00:00|2115.21|2115.21|2115.78|2115.78|2116.69|2116.69|2109.87|2109.87|0
1623654000000|2021-06-14 07:00:00|2133.79|2133.79|2134.72|2134.72|2139.75|2139.75|2133.79|2133.79|0
1623657600000|2021-06-14 08:00:00|2134.39|2134.39|2135.93|2135.93|2138.22|2138.22|2133.74|2133.74|0
1623661200000|2021-06-14 09:00:00|2136.06|2136.06|2138.56|2138.56|2141.18|2141.18|2135.94|2135.94|0
1623664800000|2021-06-14 10:00:00|2138.62|2138.62|2138.2|2138.2|2140.58|2140.58|2136.18|2136.18|0
1623668400000|2021-06-14 11:00:00|2138.16|2138.16|2137.1|2137.1|2138.95|2138.95|2135.87|2135.87|0
1623672000000|2021-06-14 12:00:00|2137.21|2137.21|2127.22|2127.22|2137.21|2137.21|2127.22|2127.22|0
1623675600000|2021-06-14 13:00:00|2127.12|2127.12|2124.24|2124.24|2129.62|2129.62|2122.86|2122.86|0
1623679200000|2021-06-14 14:00:00|2124.36|2124.36|2118.72|2118.72|2124.64|2124.64|2117.31|2117.31|0
1623682800000|2021-06-14 15:00:00|2118.81|2118.81|2118.7|2118.7|2120.41|2120.41|2116.45|2116.45|0
1623740400000|2021-06-15 07:00:00|2133.69|2133.69|2137.87|2137.87|2139.95|2139.95|2132.79|2132.79|0
1623744000000|2021-06-15 08:00:00|2137.72|2137.72|2140.19|2140.19|2143.22|2143.22|2137.62|2137.62|0
1623747600000|2021-06-15 09:00:00|2139.94|2139.94|2134.22|2134.22|2139.97|2139.97|2133.75|2133.75|0
1623751200000|2021-06-15 10:00:00|2134.47|2134.47|2133.81|2133.81|2137.05|2137.05|2133.53|2133.53|0
1623754800000|2021-06-15 11:00:00|2133.89|2133.89|2141.16|2141.16|2141.33|2141.33|2131.33|2131.33|0
1623758400000|2021-06-15 12:00:00|2141.19|2141.19|2141.42|2141.42|2146.34|2146.34|2139.73|2139.73|0
1623762000000|2021-06-15 13:00:00|2141.48|2141.48|2140.14|2140.14|2142.47|2142.47|2133.59|2133.59|0
1623765600000|2021-06-15 14:00:00|2140.22|2140.22|2130.73|2130.73|2140.8|2140.8|2128.55|2128.55|0
1623769200000|2021-06-15 15:00:00|2130.75|2130.75|2125.92|2125.92|2130.92|2130.92|2124.93|2124.93|0
1623826800000|2021-06-16 07:00:00|2137.31|2137.31|2133.9|2133.9|2138.82|2138.82|2132.15|2132.15|0
1623830400000|2021-06-16 08:00:00|2133.84|2133.84|2138.76|2138.76|2138.92|2138.92|2132.85|2132.85|0
1623834000000|2021-06-16 09:00:00|2138.86|2138.86|2137.11|2137.11|2143.78|2143.78|2137.08|2137.08|0
1623837600000|2021-06-16 10:00:00|2137.21|2137.21|2137.68|2137.68|2140.32|2140.32|2135.87|2135.87|0
1623841200000|2021-06-16 11:00:00|2137.85|2137.85|2132.36|2132.36|2137.95|2137.95|2132.03|2132.03|0
1623844800000|2021-06-16 12:00:00|2132.28|2132.28|2134.42|2134.42|2135.35|2135.35|2131.55|2131.55|0
1623848400000|2021-06-16 13:00:00|2134.57|2134.57|2140.4|2140.4|2142.72|2142.72|2133.29|2133.29|0
1623852000000|2021-06-16 14:00:00|2140.73|2140.73|2137.48|2137.48|2144.18|2144.18|2136|2136|0
1623855600000|2021-06-16 15:00:00|2137.57|2137.57|2137.19|2137.19|2140.15|2140.15|2136.59|2136.59|0
1623913200000|2021-06-17 07:00:00|2115.67|2115.67|2103.38|2103.38|2118.41|2118.41|2102.58|2102.58|0
1623916800000|2021-06-17 08:00:00|2103.32|2103.32|2103.84|2103.84|2103.86|2103.86|2094.95|2094.95|0
1623920400000|2021-06-17 09:00:00|2103.95|2103.95|2107.7|2107.7|2109.15|2109.15|2103.15|2103.15|0
1623924000000|2021-06-17 10:00:00|2107.63|2107.63|2106.95|2106.95|2111.89|2111.89|2106.19|2106.19|0
1623927600000|2021-06-17 11:00:00|2106.85|2106.85|2106.8|2106.8|2110.52|2110.52|2106.63|2106.63|0
1623931200000|2021-06-17 12:00:00|2106.6|2106.6|2109.67|2109.67|2109.8|2109.8|2105.3|2105.3|0
1623934800000|2021-06-17 13:00:00|2109.76|2109.76|2116.65|2116.65|2121.19|2121.19|2107.67|2107.67|0
1623938400000|2021-06-17 14:00:00|2116.54|2116.54|2126.31|2126.31|2127.06|2127.06|2116.47|2116.47|0
1623942000000|2021-06-17 15:00:00|2126.23|2126.23|2131.74|2131.74|2133.54|2133.54|2126.23|2126.23|0
1623999600000|2021-06-18 07:00:00|2136.84|2136.84|2125.51|2125.51|2137.81|2137.81|2123.18|2123.18|0
1624003200000|2021-06-18 08:00:00|2125.56|2125.56|2130.65|2130.65|2132.17|2132.17|2124.5|2124.5|0
1624006800000|2021-06-18 09:00:00|2130.57|2130.57|2133.34|2133.34|2138.23|2138.23|2129.26|2129.26|0
1624010400000|2021-06-18 10:00:00|2133.02|2133.02|2133.14|2133.14|2135.57|2135.57|2131.08|2131.08|0
1624014000000|2021-06-18 11:00:00|2133.06|2133.06|2134.61|2134.61|2134.8|2134.8|2130.11|2130.11|0
1624017600000|2021-06-18 12:00:00|2134.59|2134.59|2125.81|2125.81|2135|2135|2125.31|2125.31|0
1624021200000|2021-06-18 13:00:00|2125.75|2125.75|2125.27|2125.27|2128.25|2128.25|2123.16|2123.16|0
1624024800000|2021-06-18 14:00:00|2125.36|2125.36|2122.02|2122.02|2125.92|2125.92|2119.13|2119.13|0
1624028400000|2021-06-18 15:00:00|2121.93|2121.93|2120.76|2120.76|2124.72|2124.72|2119.49|2119.49|0
1624258800000|2021-06-21 07:00:00|2117.73|2117.73|2131.87|2131.87|2133.15|2133.15|2112.75|2112.75|0
1624262400000|2021-06-21 08:00:00|2131.61|2131.61|2120.97|2120.97|2131.61|2131.61|2120.19|2120.19|0
1624266000000|2021-06-21 09:00:00|2120.95|2120.95|2117.41|2117.41|2122.41|2122.41|2115|2115|0
1624269600000|2021-06-21 10:00:00|2117.73|2117.73|2116.91|2116.91|2120.58|2120.58|2116.37|2116.37|0
1624273200000|2021-06-21 11:00:00|2117.26|2117.26|2115.83|2115.83|2118.13|2118.13|2112.14|2112.14|0
1624276800000|2021-06-21 12:00:00|2115.86|2115.86|2115.77|2115.77|2119.03|2119.03|2114.6|2114.6|0
1624280400000|2021-06-21 13:00:00|2115.73|2115.73|2113.57|2113.57|2117.36|2117.36|2105.15|2105.15|0
1624284000000|2021-06-21 14:00:00|2113.75|2113.75|2120.35|2120.35|2122.55|2122.55|2110.49|2110.49|0
1624287600000|2021-06-21 15:00:00|2120.41|2120.41|2123.54|2123.54|2125.14|2125.14|2120.38|2120.38|0
1624345200000|2021-06-22 07:00:00|2099.76|2099.76|2103.78|2103.78|2109.74|2109.74|2097.62|2097.62|0
1624348800000|2021-06-22 08:00:00|2103.68|2103.68|2105.72|2105.72|2110.52|2110.52|2103.2|2103.2|0
1624352400000|2021-06-22 09:00:00|2105.64|2105.64|2111.25|2111.25|2112.19|2112.19|2104.53|2104.53|0
1624356000000|2021-06-22 10:00:00|2111.3|2111.3|2115.11|2115.11|2117.36|2117.36|2111.2|2111.2|0
1624359600000|2021-06-22 11:00:00|2115.21|2115.21|2119.74|2119.74|2121.53|2121.53|2114.32|2114.32|0
1624363200000|2021-06-22 12:00:00|2119.8|2119.8|2120.89|2120.89|2122.6|2122.6|2118.75|2118.75|0
1624366800000|2021-06-22 13:00:00|2121.06|2121.06|2127.33|2127.33|2130.47|2130.47|2120.88|2120.88|0
1624370400000|2021-06-22 14:00:00|2127.45|2127.45|2124.73|2124.73|2128.49|2128.49|2124.47|2124.47|0
1624374000000|2021-06-22 15:00:00|2124.83|2124.83|2128.22|2128.22|2129.02|2129.02|2124.76|2124.76|0
1624431600000|2021-06-23 07:00:00|2131.72|2131.72|2126.06|2126.06|2133.25|2133.25|2126.06|2126.06|0
1624435200000|2021-06-23 08:00:00|2127.09|2127.09|2127.97|2127.97|2129.89|2129.89|2125.8|2125.8|0
1624438800000|2021-06-23 09:00:00|2128.01|2128.01|2132.07|2132.07|2133.35|2133.35|2124.11|2124.11|0
1624442400000|2021-06-23 10:00:00|2132.15|2132.15|2131.59|2131.59|2135.47|2135.47|2130.08|2130.08|0
1624446000000|2021-06-23 11:00:00|2131.45|2131.45|2135.49|2135.49|2135.49|2135.49|2128.59|2128.59|0
1624449600000|2021-06-23 12:00:00|2135.57|2135.57|2136.73|2136.73|2137.75|2137.75|2134.88|2134.88|0
1624453200000|2021-06-23 13:00:00|2136.67|2136.67|2137.3|2137.3|2139.46|2139.46|2134.98|2134.98|0
1624456800000|2021-06-23 14:00:00|2137.34|2137.34|2135.04|2135.04|2139.14|2139.14|2134.77|2134.77|0
1624460400000|2021-06-23 15:00:00|2135.06|2135.06|2133.6|2133.6|2135.06|2135.06|2130.42|2130.42|0
1624518000000|2021-06-24 07:00:00|2133.2|2133.2|2133.55|2133.55|2137.01|2137.01|2132.97|2132.97|0
1624521600000|2021-06-24 08:00:00|2133.53|2133.53|2131.21|2131.21|2133.84|2133.84|2129.92|2129.92|0
1624525200000|2021-06-24 09:00:00|2131.42|2131.42|2132.26|2132.26|2136.7|2136.7|2129.69|2129.69|0
1624528800000|2021-06-24 10:00:00|2132.29|2132.29|2143.76|2143.76|2144.13|2144.13|2132.29|2132.29|0
1624532400000|2021-06-24 11:00:00|2143.71|2143.71|2153.14|2153.14|2154.61|2154.61|2143.67|2143.67|0
1624536000000|2021-06-24 12:00:00|2153.22|2153.22|2154.39|2154.39|2156.35|2156.35|2153.19|2153.19|0
1624539600000|2021-06-24 13:00:00|2154.43|2154.43|2157.08|2157.08|2160.51|2160.51|2149.78|2149.78|0
1624543200000|2021-06-24 14:00:00|2157.15|2157.15|2157.39|2157.39|2160.79|2160.79|2155.76|2155.76|0
1624546800000|2021-06-24 15:00:00|2157.37|2157.37|2159|2159|2159.27|2159.27|2154.53|2154.53|0
1624604400000|2021-06-25 07:00:00|2166.35|2166.35|2172.66|2172.66|2172.73|2172.73|2160.3|2160.3|0
1624608000000|2021-06-25 08:00:00|2172.72|2172.72|2168.3|2168.3|2173.13|2173.13|2167.29|2167.29|0
1624611600000|2021-06-25 09:00:00|2168.23|2168.23|2165.84|2165.84|2168.33|2168.33|2163.1|2163.1|0
1624615200000|2021-06-25 10:00:00|2165.86|2165.86|2163.47|2163.47|2166.02|2166.02|2161.72|2161.72|0
1624618800000|2021-06-25 11:00:00|2163.41|2163.41|2163.88|2163.88|2164.77|2164.77|2162.19|2162.19|0
1624622400000|2021-06-25 12:00:00|2164|2164|2171.31|2171.31|2172.35|2172.35|2163.54|2163.54|0
1624626000000|2021-06-25 13:00:00|2171.4|2171.4|2170.02|2170.02|2177.02|2177.02|2168.05|2168.05|0
1624629600000|2021-06-25 14:00:00|2169.99|2169.99|2168.83|2168.83|2172.48|2172.48|2165.96|2165.96|0
1624633200000|2021-06-25 15:00:00|2168.81|2168.81|2167.34|2167.34|2169.07|2169.07|2165.68|2165.68|0
1624863600000|2021-06-28 07:00:00|2170.91|2170.91|2169|2169|2171.6|2171.6|2164.5|2164.5|0
1624867200000|2021-06-28 08:00:00|2169.05|2169.05|2168.5|2168.5|2171.41|2171.41|2165.41|2165.41|0
1624870800000|2021-06-28 09:00:00|2168.46|2168.46|2170.47|2170.47|2174.19|2174.19|2168.42|2168.42|0
1624874400000|2021-06-28 10:00:00|2170.38|2170.38|2170.75|2170.75|2170.75|2170.75|2165.66|2165.66|0
1624878000000|2021-06-28 11:00:00|2170.86|2170.86|2173.59|2173.59|2175.02|2175.02|2170.2|2170.2|0
1624881600000|2021-06-28 12:00:00|2173.55|2173.55|2171.03|2171.03|2175|2175|2171.03|2171.03|0
1624885200000|2021-06-28 13:00:00|2170.94|2170.94|2167.43|2167.43|2174.16|2174.16|2167.25|2167.25|0
1624888800000|2021-06-28 14:00:00|2167.4|2167.4|2171.86|2171.86|2175.05|2175.05|2167.38|2167.38|0
1624892400000|2021-06-28 15:00:00|2171.89|2171.89|2175.14|2175.14|2175.97|2175.97|2170.88|2170.88|0
1624950000000|2021-06-29 07:00:00|2190.4|2190.4|2188.39|2188.39|2192.45|2192.45|2184.19|2184.19|0
1624953600000|2021-06-29 08:00:00|2188.76|2188.76|2185.09|2185.09|2188.84|2188.84|2179.33|2179.33|0
1624957200000|2021-06-29 09:00:00|2185.18|2185.18|2187.02|2187.02|2187.56|2187.56|2184.33|2184.33|0
1624960800000|2021-06-29 10:00:00|2187.11|2187.11|2192|2192|2192.24|2192.24|2185.59|2185.59|0
1624964400000|2021-06-29 11:00:00|2192.36|2192.36|2193.82|2193.82|2193.82|2193.82|2190.73|2190.73|0
1624968000000|2021-06-29 12:00:00|2194.6|2194.6|2196.2|2196.2|2197.43|2197.43|2193.47|2193.47|0
1624971600000|2021-06-29 13:00:00|2196.14|2196.14|2190.79|2190.79|2200.2|2200.2|2190.38|2190.38|0
1624975200000|2021-06-29 14:00:00|2190.7|2190.7|2194.19|2194.19|2195.82|2195.82|2188.54|2188.54|0
1624978800000|2021-06-29 15:00:00|2194.14|2194.14|2190.38|2190.38|2194.35|2194.35|2188.22|2188.22|0
1625036400000|2021-06-30 07:00:00|2198.84|2198.84|2202.44|2202.44|2202.64|2202.64|2196.65|2196.65|0
1625040000000|2021-06-30 08:00:00|2202.54|2202.54|2183.81|2183.81|2202.62|2202.62|2181.38|2181.38|0
1625043600000|2021-06-30 09:00:00|2183.75|2183.75|2179.96|2179.96|2185.86|2185.86|2179.12|2179.12|0
1625047200000|2021-06-30 10:00:00|2179.99|2179.99|2172.26|2172.26|2182.25|2182.25|2172.26|2172.26|0
1625050800000|2021-06-30 11:00:00|2172.3|2172.3|2170.95|2170.95|2175.31|2175.31|2169.23|2169.23|0
1625054400000|2021-06-30 12:00:00|2170.93|2170.93|2169.54|2169.54|2170.97|2170.97|2165.02|2165.02|0
1625058000000|2021-06-30 13:00:00|2169.62|2169.62|2168.87|2168.87|2175.15|2175.15|2167.45|2167.45|0
1625061600000|2021-06-30 14:00:00|2169.13|2169.13|2169.16|2169.16|2173.3|2173.3|2167.12|2167.12|0
1625065200000|2021-06-30 15:00:00|2169.22|2169.22|2168.31|2168.31|2169.34|2169.34|2163.91|2163.91|0
1625122800000|2021-07-01 07:00:00|2173.73|2173.73|2166.68|2166.68|2177.69|2177.69|2164.09|2164.09|0
1625126400000|2021-07-01 08:00:00|2166.62|2166.62|2169.51|2169.51|2175.03|2175.03|2166.39|2166.39|0
1625130000000|2021-07-01 09:00:00|2169.36|2169.36|2166.82|2166.82|2170.1|2170.1|2163.47|2163.47|0
1625133600000|2021-07-01 10:00:00|2166.71|2166.71|2155.42|2155.42|2167.65|2167.65|2153.1|2153.1|0
1625137200000|2021-07-01 11:00:00|2155.33|2155.33|2163.4|2163.4|2163.93|2163.93|2153.51|2153.51|0
1625140800000|2021-07-01 12:00:00|2163.34|2163.34|2161.06|2161.06|2165.49|2165.49|2159.25|2159.25|0
1625144400000|2021-07-01 13:00:00|2160.84|2160.84|2171.02|2171.02|2172.86|2172.86|2159.37|2159.37|0
1625148000000|2021-07-01 14:00:00|2170.97|2170.97|2170.39|2170.39|2173.45|2173.45|2165.95|2165.95|0
1625151600000|2021-07-01 15:00:00|2170.36|2170.36|2167.04|2167.04|2171.62|2171.62|2162.55|2162.55|0
1625209200000|2021-07-02 07:00:00|2163.94|2163.94|2176.92|2176.92|2177.23|2177.23|2163.94|2163.94|0
1625212800000|2021-07-02 08:00:00|2177.03|2177.03|2172.7|2172.7|2177.27|2177.27|2171.38|2171.38|0
1625216400000|2021-07-02 09:00:00|2172.64|2172.64|2172.4|2172.4|2177.01|2177.01|2168.28|2168.28|0
1625220000000|2021-07-02 10:00:00|2172.49|2172.49|2174.46|2174.46|2175.65|2175.65|2169.82|2169.82|0
1625223600000|2021-07-02 11:00:00|2174.42|2174.42|2168.56|2168.56|2174.95|2174.95|2167.9|2167.9|0
1625227200000|2021-07-02 12:00:00|2169.25|2169.25|2170.51|2170.51|2171.6|2171.6|2167.51|2167.51|0
1625230800000|2021-07-02 13:00:00|2170.33|2170.33|2171.28|2171.28|2176.06|2176.06|2169.59|2169.59|0
1625234400000|2021-07-02 14:00:00|2171.54|2171.54|2170.24|2170.24|2171.94|2171.94|2165.6|2165.6|0
1625238000000|2021-07-02 15:00:00|2170.3|2170.3|2170.24|2170.24|2171.47|2171.47|2168.63|2168.63|0
1625468400000|2021-07-05 07:00:00|2162.25|2162.25|2157.01|2157.01|2164.66|2164.66|2156.64|2156.64|0
1625472000000|2021-07-05 08:00:00|2157.1|2157.1|2159.33|2159.33|2164.37|2164.37|2157.1|2157.1|0
1625475600000|2021-07-05 09:00:00|2159.22|2159.22|2162.72|2162.72|2162.72|2162.72|2158.6|2158.6|0
1625479200000|2021-07-05 10:00:00|2162.78|2162.78|2158.99|2158.99|2165.42|2165.42|2158.74|2158.74|0
1625482800000|2021-07-05 11:00:00|2159.08|2159.08|2164.55|2164.55|2164.65|2164.65|2157.8|2157.8|0
1625486400000|2021-07-05 12:00:00|2164.51|2164.51|2167.53|2167.53|2167.69|2167.69|2164.08|2164.08|0
1625490000000|2021-07-05 13:00:00|2167.27|2167.27|2159.59|2159.59|2167.34|2167.34|2157.7|2157.7|0
1625493600000|2021-07-05 14:00:00|2159.76|2159.76|2163.75|2163.75|2163.75|2163.75|2158.96|2158.96|0
1625497200000|2021-07-05 15:00:00|2163.83|2163.83|2163.71|2163.71|2166.68|2166.68|2163.57|2163.57|0
1625554800000|2021-07-06 07:00:00|2164.75|2164.75|2165.69|2165.69|2166.88|2166.88|2156.62|2156.62|0
1625558400000|2021-07-06 08:00:00|2165.64|2165.64|2168.33|2168.33|2169.7|2169.7|2163.63|2163.63|0
1625562000000|2021-07-06 09:00:00|2168.25|2168.25|2172.18|2172.18|2174.08|2174.08|2166.67|2166.67|0
1625565600000|2021-07-06 10:00:00|2172.15|2172.15|2171.65|2171.65|2173.91|2173.91|2170.85|2170.85|0
1625569200000|2021-07-06 11:00:00|2171.83|2171.83|2170.23|2170.23|2172.36|2172.36|2168.21|2168.21|0
1625572800000|2021-07-06 12:00:00|2170.31|2170.31|2176.88|2176.88|2177.17|2177.17|2170.29|2170.29|0
1625576400000|2021-07-06 13:00:00|2176.83|2176.83|2179.86|2179.86|2183.54|2183.54|2176.76|2176.76|0
1625580000000|2021-07-06 14:00:00|2179.91|2179.91|2178.51|2178.51|2184.18|2184.18|2175.07|2175.07|0
1625583600000|2021-07-06 15:00:00|2178.33|2178.33|2182.57|2182.57|2182.68|2182.68|2176.77|2176.77|0
1625641200000|2021-07-07 07:00:00|2181.22|2181.22|2188.58|2188.58|2188.58|2188.58|2181.22|2181.22|0
1625644800000|2021-07-07 08:00:00|2188.47|2188.47|2189.87|2189.87|2195.5|2195.5|2187.88|2187.88|0
1625648400000|2021-07-07 09:00:00|2190.08|2190.08|2202.24|2202.24|2202.29|2202.29|2189.82|2189.82|0
1625652000000|2021-07-07 10:00:00|2202.33|2202.33|2203.21|2203.21|2207.53|2207.53|2200.2|2200.2|0
1625655600000|2021-07-07 11:00:00|2203.24|2203.24|2202.62|2202.62|2205.55|2205.55|2201.16|2201.16|0
1625659200000|2021-07-07 12:00:00|2202.64|2202.64|2202.18|2202.18|2202.79|2202.79|2196.5|2196.5|0
1625662800000|2021-07-07 13:00:00|2202.16|2202.16|2202.59|2202.59|2208.1|2208.1|2200.23|2200.23|0
1625666400000|2021-07-07 14:00:00|2202.76|2202.76|2200|2200|2205.22|2205.22|2193.64|2193.64|0
1625670000000|2021-07-07 15:00:00|2200.06|2200.06|2203.06|2203.06|2204.44|2204.44|2198.42|2198.42|0
1625727600000|2021-07-08 07:00:00|2203.87|2203.87|2205.01|2205.01|2205.22|2205.22|2196.87|2196.87|0
1625731200000|2021-07-08 08:00:00|2204.83|2204.83|2191.95|2191.95|2204.83|2204.83|2191.75|2191.75|0
1625734800000|2021-07-08 09:00:00|2192.06|2192.06|2185.05|2185.05|2192.06|2192.06|2183.31|2183.31|0
1625738400000|2021-07-08 10:00:00|2185.25|2185.25|2183.14|2183.14|2185.25|2185.25|2173.34|2173.34|0
1625742000000|2021-07-08 11:00:00|2183.23|2183.23|2171.62|2171.62|2184.46|2184.46|2167.67|2167.67|0
1625745600000|2021-07-08 12:00:00|2171.7|2171.7|2173.66|2173.66|2178.14|2178.14|2168.96|2168.96|0
1625749200000|2021-07-08 13:00:00|2173.48|2173.48|2176.02|2176.02|2179.24|2179.24|2167.86|2167.86|0
1625752800000|2021-07-08 14:00:00|2176.12|2176.12|2171.03|2171.03|2178.76|2178.76|2168.35|2168.35|0
1625756400000|2021-07-08 15:00:00|2170.94|2170.94|2173.43|2173.43|2173.89|2173.89|2167.21|2167.21|0
1625814000000|2021-07-09 07:00:00|2177.79|2177.79|2169.22|2169.22|2181.25|2181.25|2168.94|2168.94|0
1625817600000|2021-07-09 08:00:00|2169.3|2169.3|2172.03|2172.03|2174.81|2174.81|2169.1|2169.1|0
1625821200000|2021-07-09 09:00:00|2172.06|2172.06|2167.82|2167.82|2175.07|2175.07|2167.44|2167.44|0
1625824800000|2021-07-09 10:00:00|2167.77|2167.77|2163.02|2163.02|2167.77|2167.77|2160.64|2160.64|0
1625828400000|2021-07-09 11:00:00|2163.14|2163.14|2160.19|2160.19|2164.48|2164.48|2158.32|2158.32|0
1625832000000|2021-07-09 12:00:00|2160.16|2160.16|2159.88|2159.88|2162.64|2162.64|2157.42|2157.42|0
1625835600000|2021-07-09 13:00:00|2159.74|2159.74|2150.94|2150.94|2162.53|2162.53|2148.49|2148.49|0
1625839200000|2021-07-09 14:00:00|2150.91|2150.91|2154.82|2154.82|2156.1|2156.1|2150.31|2150.31|0
1625842800000|2021-07-09 15:00:00|2154.74|2154.74|2153.52|2153.52|2156.35|2156.35|2152.38|2152.38|0
1626073200000|2021-07-12 07:00:00|2159.74|2159.74|2162.9|2162.9|2164.58|2164.58|2158.65|2158.65|0
1626076800000|2021-07-12 08:00:00|2163|2163|2169.11|2169.11|2169.37|2169.37|2161.46|2161.46|0
1626080400000|2021-07-12 09:00:00|2169.14|2169.14|2173.15|2173.15|2174.1|2174.1|2168.85|2168.85|0
1626084000000|2021-07-12 10:00:00|2173.12|2173.12|2172.72|2172.72|2174.78|2174.78|2171.31|2171.31|0
1626087600000|2021-07-12 11:00:00|2172.82|2172.82|2174.22|2174.22|2176.47|2176.47|2170.45|2170.45|0
1626091200000|2021-07-12 12:00:00|2174.15|2174.15|2176.39|2176.39|2177.37|2177.37|2173.87|2173.87|0
1626094800000|2021-07-12 13:00:00|2176.46|2176.46|2171.71|2171.71|2181.17|2181.17|2171.34|2171.34|0
1626098400000|2021-07-12 14:00:00|2171.57|2171.57|2173.01|2173.01|2174.14|2174.14|2162.47|2162.47|0
1626102000000|2021-07-12 15:00:00|2172.84|2172.84|2173.51|2173.51|2177.18|2177.18|2170.74|2170.74|0
1626159600000|2021-07-13 07:00:00|2171.26|2171.26|2168.44|2168.44|2172.19|2172.19|2160.68|2160.68|0
1626163200000|2021-07-13 08:00:00|2168.61|2168.61|2177.29|2177.29|2177.94|2177.94|2166.4|2166.4|0
1626166800000|2021-07-13 09:00:00|2177.34|2177.34|2178.2|2178.2|2181.2|2181.2|2174.74|2174.74|0
1626170400000|2021-07-13 10:00:00|2178.13|2178.13|2172.98|2172.98|2178.25|2178.25|2169.81|2169.81|0
1626174000000|2021-07-13 11:00:00|2173.16|2173.16|2178.06|2178.06|2179.14|2179.14|2172.78|2172.78|0
1626177600000|2021-07-13 12:00:00|2177.72|2177.72|2167.29|2167.29|2179.51|2179.51|2166.98|2166.98|0
1626181200000|2021-07-13 13:00:00|2167.57|2167.57|2170.23|2170.23|2173.13|2173.13|2167.18|2167.18|0
1626184800000|2021-07-13 14:00:00|2170.2|2170.2|2189.04|2189.04|2190.87|2190.87|2170.2|2170.2|0
1626188400000|2021-07-13 15:00:00|2189|2189|2191.86|2191.86|2192.18|2192.18|2187.84|2187.84|0
1626246000000|2021-07-14 07:00:00|2175.16|2175.16|2163.45|2163.45|2177.09|2177.09|2161.86|2161.86|0
1626249600000|2021-07-14 08:00:00|2163.76|2163.76|2170.98|2170.98|2172.32|2172.32|2159.63|2159.63|0
1626253200000|2021-07-14 09:00:00|2170.91|2170.91|2175.18|2175.18|2176.27|2176.27|2168.28|2168.28|0
1626256800000|2021-07-14 10:00:00|2175.28|2175.28|2176.49|2176.49|2177.08|2177.08|2173.08|2173.08|0
1626260400000|2021-07-14 11:00:00|2176.4|2176.4|2178.82|2178.82|2179.39|2179.39|2175.42|2175.42|0
1626264000000|2021-07-14 12:00:00|2179.03|2179.03|2181.88|2181.88|2182.43|2182.43|2175.23|2175.23|0
1626267600000|2021-07-14 13:00:00|2181.94|2181.94|2173.33|2173.33|2182.46|2182.46|2170.58|2170.58|0
1626271200000|2021-07-14 14:00:00|2173.35|2173.35|2174.71|2174.71|2177.21|2177.21|2170.22|2170.22|0
1626274800000|2021-07-14 15:00:00|2174.65|2174.65|2174.2|2174.2|2176.65|2176.65|2172.63|2172.63|0
1626332400000|2021-07-15 07:00:00|2182.32|2182.32|2182.09|2182.09|2188.69|2188.69|2174.44|2174.44|0
1626336000000|2021-07-15 08:00:00|2182.25|2182.25|2183.07|2183.07|2188.82|2188.82|2181.16|2181.16|0
1626339600000|2021-07-15 09:00:00|2183.02|2183.02|2171.47|2171.47|2184.62|2184.62|2166.77|2166.77|0
1626343200000|2021-07-15 10:00:00|2171.42|2171.42|2158.13|2158.13|2171.81|2171.81|2157.03|2157.03|0
1626346800000|2021-07-15 11:00:00|2158.07|2158.07|2146.25|2146.25|2158.85|2158.85|2144.29|2144.29|0
1626350400000|2021-07-15 12:00:00|2146.34|2146.34|2155.7|2155.7|2161.56|2161.56|2137.82|2137.82|0
1626354000000|2021-07-15 13:00:00|2155.44|2155.44|2150.28|2150.28|2156.22|2156.22|2138.75|2138.75|0
1626357600000|2021-07-15 14:00:00|2150.24|2150.24|2134.37|2134.37|2153.04|2153.04|2131.07|2131.07|0
1626361200000|2021-07-15 15:00:00|2134.22|2134.22|2127.56|2127.56|2134.32|2134.32|2125.66|2125.66|0
1626418800000|2021-07-16 07:00:00|2126.05|2126.05|2122.02|2122.02|2127.52|2127.52|2115.73|2115.73|0
1626422400000|2021-07-16 08:00:00|2122.07|2122.07|2115.85|2115.85|2124.08|2124.08|2105.17|2105.17|0
1626426000000|2021-07-16 09:00:00|2115.93|2115.93|2114.33|2114.33|2126.45|2126.45|2113.61|2113.61|0
1626429600000|2021-07-16 10:00:00|2114.31|2114.31|2122.13|2122.13|2123.22|2123.22|2112.5|2112.5|0
1626433200000|2021-07-16 11:00:00|2122.01|2122.01|2114.04|2114.04|2122.91|2122.91|2111.95|2111.95|0
1626436800000|2021-07-16 12:00:00|2113.87|2113.87|2117.33|2117.33|2121.89|2121.89|2112.74|2112.74|0
1626440400000|2021-07-16 13:00:00|2117.22|2117.22|2136.5|2136.5|2138.4|2138.4|2117.1|2117.1|0
1626444000000|2021-07-16 14:00:00|2136.53|2136.53|2134.21|2134.21|2139.85|2139.85|2131.82|2131.82|0
1626447600000|2021-07-16 15:00:00|2134.11|2134.11|2135.58|2135.58|2135.99|2135.99|2131.23|2131.23|0
1626678000000|2021-07-19 07:00:00|2114.16|2114.16|2112.07|2112.07|2114.91|2114.91|2108.33|2108.33|0
1626681600000|2021-07-19 08:00:00|2111.98|2111.98|2111.21|2111.21|2126.22|2126.22|2111.04|2111.04|0
1626685200000|2021-07-19 09:00:00|2111.25|2111.25|2118.78|2118.78|2119.82|2119.82|2110.26|2110.26|0
1626688800000|2021-07-19 10:00:00|2118.69|2118.69|2115.67|2115.67|2120.55|2120.55|2110.43|2110.43|0
1626692400000|2021-07-19 11:00:00|2115.57|2115.57|2110.08|2110.08|2115.57|2115.57|2106.3|2106.3|0
1626696000000|2021-07-19 12:00:00|2110.13|2110.13|2116.03|2116.03|2116.77|2116.77|2101.66|2101.66|0
1626699600000|2021-07-19 13:00:00|2115.73|2115.73|2116.96|2116.96|2124.03|2124.03|2112.86|2112.86|0
1626703200000|2021-07-19 14:00:00|2116.91|2116.91|2129.85|2129.85|2131.74|2131.74|2113.84|2113.84|0
1626706800000|2021-07-19 15:00:00|2129.91|2129.91|2127.99|2127.99|2134.69|2134.69|2126.94|2126.94|0
1626764400000|2021-07-20 07:00:00|2121.55|2121.55|2119.91|2119.91|2123.89|2123.89|2115.1|2115.1|0
1626768000000|2021-07-20 08:00:00|2119.95|2119.95|2114.43|2114.43|2123.34|2123.34|2114.43|2114.43|0
1626771600000|2021-07-20 09:00:00|2114.39|2114.39|2107.02|2107.02|2114.39|2114.39|2105.06|2105.06|0
1626775200000|2021-07-20 10:00:00|2106.9|2106.9|2107.25|2107.25|2111.08|2111.08|2106.32|2106.32|0
1626778800000|2021-07-20 11:00:00|2106.81|2106.81|2104.7|2104.7|2106.94|2106.94|2100.77|2100.77|0
1626782400000|2021-07-20 12:00:00|2104.81|2104.81|2105.97|2105.97|2108.84|2108.84|2099.06|2099.06|0
1626786000000|2021-07-20 13:00:00|2106.23|2106.23|2097.23|2097.23|2108.73|2108.73|2094.96|2094.96|0
1626789600000|2021-07-20 14:00:00|2097.25|2097.25|2098.55|2098.55|2099.3|2099.3|2088.64|2088.64|0
1626793200000|2021-07-20 15:00:00|2098.47|2098.47|2092.51|2092.51|2100.36|2100.36|2092.37|2092.37|0
1626850800000|2021-07-21 07:00:00|2119.45|2119.45|2123.46|2123.46|2127.68|2127.68|2119.45|2119.45|0
1626854400000|2021-07-21 08:00:00|2123.42|2123.42|2120.86|2120.86|2127.11|2127.11|2119.48|2119.48|0
1626858000000|2021-07-21 09:00:00|2120.98|2120.98|2127.42|2127.42|2129.7|2129.7|2119.08|2119.08|0
1626861600000|2021-07-21 10:00:00|2127.36|2127.36|2137.74|2137.74|2138.29|2138.29|2124.58|2124.58|0
1626865200000|2021-07-21 11:00:00|2137.65|2137.65|2122.3|2122.3|2138.76|2138.76|2121.17|2121.17|0
1626868800000|2021-07-21 12:00:00|2122.21|2122.21|2124.93|2124.93|2127.6|2127.6|2121.87|2121.87|0
1626872400000|2021-07-21 13:00:00|2124.88|2124.88|2118|2118|2124.88|2124.88|2112.98|2112.98|0
1626876000000|2021-07-21 14:00:00|2117.91|2117.91|2116.68|2116.68|2119.74|2119.74|2114.69|2114.69|0
1626879600000|2021-07-21 15:00:00|2116.65|2116.65|2113.94|2113.94|2117.56|2117.56|2113.75|2113.75|0
1626937200000|2021-07-22 07:00:00|2120.88|2120.88|2126.64|2126.64|2128.14|2128.14|2120.8|2120.8|0
1626940800000|2021-07-22 08:00:00|2126.61|2126.61|2128.26|2128.26|2128.86|2128.86|2120.01|2120.01|0
1626944400000|2021-07-22 09:00:00|2128.21|2128.21|2137.71|2137.71|2137.71|2137.71|2128.02|2128.02|0
1626948000000|2021-07-22 10:00:00|2138.05|2138.05|2141.87|2141.87|2143.73|2143.73|2135.45|2135.45|0
1626951600000|2021-07-22 11:00:00|2141.77|2141.77|2150.52|2150.52|2151.52|2151.52|2141.46|2141.46|0
1626955200000|2021-07-22 12:00:00|2150.47|2150.47|2142.12|2142.12|2151.7|2151.7|2142.06|2142.06|0
1626958800000|2021-07-22 13:00:00|2141.62|2141.62|2157.29|2157.29|2158.95|2158.95|2141.45|2141.45|0
1626962400000|2021-07-22 14:00:00|2157.31|2157.31|2156.08|2156.08|2162.61|2162.61|2154.3|2154.3|0
1626966000000|2021-07-22 15:00:00|2155.99|2155.99|2156.15|2156.15|2158.8|2158.8|2155.09|2155.09|0
1627023600000|2021-07-23 07:00:00|2168.01|2168.01|2172.89|2172.89|2174.64|2174.64|2162.63|2162.63|0
1627027200000|2021-07-23 08:00:00|2172.94|2172.94|2172.25|2172.25|2173.97|2173.97|2169.54|2169.54|0
1627030800000|2021-07-23 09:00:00|2172.35|2172.35|2171.36|2171.36|2178.61|2178.61|2170.99|2170.99|0
1627034400000|2021-07-23 10:00:00|2171.46|2171.46|2171.92|2171.92|2174.88|2174.88|2169.62|2169.62|0
1627038000000|2021-07-23 11:00:00|2171.83|2171.83|2176.3|2176.3|2176.71|2176.71|2169.49|2169.49|0
1627041600000|2021-07-23 12:00:00|2176.37|2176.37|2173.68|2173.68|2177.48|2177.48|2171.28|2171.28|0
1627045200000|2021-07-23 13:00:00|2173.42|2173.42|2177.23|2177.23|2178.66|2178.66|2170.36|2170.36|0
1627048800000|2021-07-23 14:00:00|2177.28|2177.28|2175.04|2175.04|2178.14|2178.14|2172.7|2172.7|0
1627052400000|2021-07-23 15:00:00|2175.15|2175.15|2181.9|2181.9|2181.9|2181.9|2174.67|2174.67|0
1627282800000|2021-07-26 07:00:00|2172.85|2172.85|2180.42|2180.42|2184.91|2184.91|2172.85|2172.85|0
1627286400000|2021-07-26 08:00:00|2180.45|2180.45|2182.09|2182.09|2183.78|2183.78|2178.96|2178.96|0
1627290000000|2021-07-26 09:00:00|2181.91|2181.91|2172.17|2172.17|2182.5|2182.5|2171.72|2171.72|0
1627293600000|2021-07-26 10:00:00|2172.23|2172.23|2173.34|2173.34|2176.56|2176.56|2171.55|2171.55|0
1627297200000|2021-07-26 11:00:00|2173.3|2173.3|2175.55|2175.55|2176.07|2176.07|2173.12|2173.12|0
1627300800000|2021-07-26 12:00:00|2175.59|2175.59|2174.3|2174.3|2175.66|2175.66|2172.29|2172.29|0
1627304400000|2021-07-26 13:00:00|2174.19|2174.19|2171.31|2171.31|2176.06|2176.06|2168.76|2168.76|0
1627308000000|2021-07-26 14:00:00|2171.36|2171.36|2166.74|2166.74|2172.13|2172.13|2166.59|2166.59|0
1627311600000|2021-07-26 15:00:00|2166.69|2166.69|2165.96|2165.96|2166.76|2166.76|2164.56|2164.56|0
1627369200000|2021-07-27 07:00:00|2163.2|2163.2|2160.48|2160.48|2163.7|2163.7|2154.04|2154.04|0
1627372800000|2021-07-27 08:00:00|2160.5|2160.5|2161|2161|2164.93|2164.93|2155.9|2155.9|0
1627376400000|2021-07-27 09:00:00|2161.05|2161.05|2170.01|2170.01|2174.77|2174.77|2155.9|2155.9|0
1627380000000|2021-07-27 10:00:00|2170.02|2170.02|2171.09|2171.09|2172.7|2172.7|2167.16|2167.16|0
1627383600000|2021-07-27 11:00:00|2170.99|2170.99|2179.8|2179.8|2179.86|2179.86|2170.68|2170.68|0
1627387200000|2021-07-27 12:00:00|2179.85|2179.85|2174.38|2174.38|2180.79|2180.79|2173.9|2173.9|0
1627390800000|2021-07-27 13:00:00|2174.31|2174.31|2180.18|2180.18|2185.4|2185.4|2174.31|2174.31|0
1627394400000|2021-07-27 14:00:00|2180.33|2180.33|2169.05|2169.05|2182.28|2182.28|2167.59|2167.59|0
1627398000000|2021-07-27 15:00:00|2168.96|2168.96|2171.79|2171.79|2172.26|2172.26|2168.7|2168.7|0
1627455600000|2021-07-28 07:00:00|2182.2|2182.2|2184.34|2184.34|2189.63|2189.63|2181.02|2181.02|0
1627459200000|2021-07-28 08:00:00|2184.08|2184.08|2183.68|2183.68|2187.6|2187.6|2182.37|2182.37|0
1627462800000|2021-07-28 09:00:00|2183.59|2183.59|2184.89|2184.89|2188.41|2188.41|2181.71|2181.71|0
1627466400000|2021-07-28 10:00:00|2184.79|2184.79|2180.57|2180.57|2185.14|2185.14|2177.54|2177.54|0
1627470000000|2021-07-28 11:00:00|2180.6|2180.6|2182.21|2182.21|2185.06|2185.06|2179.28|2179.28|0
1627473600000|2021-07-28 12:00:00|2182.3|2182.3|2184.81|2184.81|2187.04|2187.04|2182.04|2182.04|0
1627477200000|2021-07-28 13:00:00|2184.72|2184.72|2192.66|2192.66|2193.47|2193.47|2181.79|2181.79|0
1627480800000|2021-07-28 14:00:00|2192.56|2192.56|2192.7|2192.7|2199.73|2199.73|2190.67|2190.67|0
1627484400000|2021-07-28 15:00:00|2192.81|2192.81|2189.84|2189.84|2196.25|2196.25|2189.37|2189.37|0
1627542000000|2021-07-29 07:00:00|2198.08|2198.08|2180.61|2180.61|2198.08|2198.08|2178.66|2178.66|0
1627545600000|2021-07-29 08:00:00|2180.57|2180.57|2180.15|2180.15|2184.6|2184.6|2178.13|2178.13|0
1627549200000|2021-07-29 09:00:00|2180.24|2180.24|2178.92|2178.92|2182.38|2182.38|2176.02|2176.02|0
1627552800000|2021-07-29 10:00:00|2179|2179|2176.08|2176.08|2181.24|2181.24|2173.06|2173.06|0
1627556400000|2021-07-29 11:00:00|2176.17|2176.17|2172.68|2172.68|2178.29|2178.29|2169.86|2169.86|0
1627560000000|2021-07-29 12:00:00|2172.58|2172.58|2174.63|2174.63|2179.46|2179.46|2172.58|2172.58|0
1627563600000|2021-07-29 13:00:00|2174.52|2174.52|2178.17|2178.17|2180.31|2180.31|2172.55|2172.55|0
1627567200000|2021-07-29 14:00:00|2178.59|2178.59|2178.17|2178.17|2179.05|2179.05|2172.31|2172.31|0
1627570800000|2021-07-29 15:00:00|2178.25|2178.25|2180.16|2180.16|2180.62|2180.62|2178.25|2178.25|0
1627628400000|2021-07-30 07:00:00|2160.75|2160.75|2176.8|2176.8|2176.86|2176.86|2156.56|2156.56|0
1627632000000|2021-07-30 08:00:00|2176.46|2176.46|2182.38|2182.38|2186.63|2186.63|2175.34|2175.34|0
1627635600000|2021-07-30 09:00:00|2182.69|2182.69|2182.67|2182.67|2187.4|2187.4|2179.05|2179.05|0
1627639200000|2021-07-30 10:00:00|2182.62|2182.62|2187.6|2187.6|2187.66|2187.66|2180.63|2180.63|0
1627642800000|2021-07-30 11:00:00|2187.64|2187.64|2184.51|2184.51|2187.64|2187.64|2183.3|2183.3|0
1627646400000|2021-07-30 12:00:00|2184.57|2184.57|2185.97|2185.97|2187.93|2187.93|2182.19|2182.19|0
1627650000000|2021-07-30 13:00:00|2186.07|2186.07|2191.37|2191.37|2193.89|2193.89|2185.88|2185.88|0
1627653600000|2021-07-30 14:00:00|2191.33|2191.33|2198.57|2198.57|2202.09|2202.09|2190.91|2190.91|0
1627657200000|2021-07-30 15:00:00|2198.51|2198.51|2202.18|2202.18|2203.42|2203.42|2196.6|2196.6|0
1627887600000|2021-08-02 07:00:00|2214.91|2214.91|2214.51|2214.51|2216.11|2216.11|2209.21|2209.21|0
1627891200000|2021-08-02 08:00:00|2214.82|2214.82|2220.8|2220.8|2223.6|2223.6|2214.82|2214.82|0
1627894800000|2021-08-02 09:00:00|2220.69|2220.69|2216.77|2216.77|2220.69|2220.69|2212.42|2212.42|0
1627898400000|2021-08-02 10:00:00|2216.82|2216.82|2214.83|2214.83|2221.62|2221.62|2214.83|2214.83|0
1627902000000|2021-08-02 11:00:00|2214.66|2214.66|2207.34|2207.34|2215.68|2215.68|2206|2206|0
1627905600000|2021-08-02 12:00:00|2207.31|2207.31|2208.56|2208.56|2210.61|2210.61|2206.35|2206.35|0
1627909200000|2021-08-02 13:00:00|2208.73|2208.73|2202.87|2202.87|2214.27|2214.27|2198.35|2198.35|0
1627912800000|2021-08-02 14:00:00|2202.82|2202.82|2222.1|2222.1|2222.15|2222.15|2201.96|2201.96|0
1627916400000|2021-08-02 15:00:00|2222.15|2222.15|2226.86|2226.86|2229.51|2229.51|2220.95|2220.95|0
1627974000000|2021-08-03 07:00:00|2216.12|2216.12|2225.91|2225.91|2231.13|2231.13|2215.96|2215.96|0
1627977600000|2021-08-03 08:00:00|2225.82|2225.82|2234.01|2234.01|2234.41|2234.41|2222.9|2222.9|0
1627981200000|2021-08-03 09:00:00|2234.09|2234.09|2240.86|2240.86|2242.28|2242.28|2233.99|2233.99|0
1627984800000|2021-08-03 10:00:00|2240.77|2240.77|2227.28|2227.28|2241.11|2241.11|2224.64|2224.64|0
1627988400000|2021-08-03 11:00:00|2227.38|2227.38|2228.21|2228.21|2231.44|2231.44|2224.24|2224.24|0
1627992000000|2021-08-03 12:00:00|2227.91|2227.91|2225.06|2225.06|2229.57|2229.57|2223.45|2223.45|0
1627995600000|2021-08-03 13:00:00|2224.99|2224.99|2228.4|2228.4|2237.57|2237.57|2224.71|2224.71|0
1627999200000|2021-08-03 14:00:00|2228.37|2228.37|2216.7|2216.7|2228.37|2228.37|2213.93|2213.93|0
1628002800000|2021-08-03 15:00:00|2216.67|2216.67|2214.83|2214.83|2218.51|2218.51|2212.69|2212.69|0
1628060400000|2021-08-04 07:00:00|2211.23|2211.23|2208.88|2208.88|2211.98|2211.98|2202.39|2202.39|0
1628064000000|2021-08-04 08:00:00|2209.09|2209.09|2206.03|2206.03|2209.25|2209.25|2201.81|2201.81|0
1628067600000|2021-08-04 09:00:00|2206.12|2206.12|2203.42|2203.42|2208.56|2208.56|2202.48|2202.48|0
1628071200000|2021-08-04 10:00:00|2203.33|2203.33|2204.88|2204.88|2205.63|2205.63|2201.27|2201.27|0
1628074800000|2021-08-04 11:00:00|2205.02|2205.02|2209.29|2209.29|2212.74|2212.74|2203.05|2203.05|0
1628078400000|2021-08-04 12:00:00|2209.35|2209.35|2209.79|2209.79|2210.88|2210.88|2207.5|2207.5|0
1628082000000|2021-08-04 13:00:00|2209.53|2209.53|2211.79|2211.79|2215.82|2215.82|2208.06|2208.06|0
1628085600000|2021-08-04 14:00:00|2211.82|2211.82|2198.89|2198.89|2211.85|2211.85|2197.22|2197.22|0
1628089200000|2021-08-04 15:00:00|2198.72|2198.72|2198.4|2198.4|2201.51|2201.51|2197.81|2197.81|0
1628146800000|2021-08-05 07:00:00|2200.34|2200.34|2207.2|2207.2|2209.34|2209.34|2199.09|2199.09|0
1628150400000|2021-08-05 08:00:00|2207.19|2207.19|2216.74|2216.74|2220.57|2220.57|2205.99|2205.99|0
1628154000000|2021-08-05 09:00:00|2216.8|2216.8|2217.12|2217.12|2218.4|2218.4|2212.91|2212.91|0
1628157600000|2021-08-05 10:00:00|2217.55|2217.55|2225.12|2225.12|2228.47|2228.47|2216.75|2216.75|0
1628161200000|2021-08-05 11:00:00|2224.64|2224.64|2233.52|2233.52|2234.5|2234.5|2224.64|2224.64|0
1628164800000|2021-08-05 12:00:00|2233.54|2233.54|2226.93|2226.93|2235.54|2235.54|2226.79|2226.79|0
1628168400000|2021-08-05 13:00:00|2226.84|2226.84|2236.89|2236.89|2236.89|2236.89|2226.59|2226.59|0
1628172000000|2021-08-05 14:00:00|2236.2|2236.2|2228.65|2228.65|2236.74|2236.74|2227.02|2227.02|0
1628175600000|2021-08-05 15:00:00|2228.7|2228.7|2232.08|2232.08|2232.18|2232.18|2228.08|2228.08|0
1628233200000|2021-08-06 07:00:00|2224.96|2224.96|2229.6|2229.6|2229.81|2229.81|2219.04|2219.04|0
1628236800000|2021-08-06 08:00:00|2229.42|2229.42|2228.6|2228.6|2231.27|2231.27|2225.6|2225.6|0
1628240400000|2021-08-06 09:00:00|2228.63|2228.63|2224.75|2224.75|2229.84|2229.84|2220.78|2220.78|0
1628244000000|2021-08-06 10:00:00|2224.72|2224.72|2225.67|2225.67|2225.85|2225.85|2221.88|2221.88|0
1628247600000|2021-08-06 11:00:00|2225.77|2225.77|2227.45|2227.45|2229.24|2229.24|2224.53|2224.53|0
1628251200000|2021-08-06 12:00:00|2227.48|2227.48|2223.49|2223.49|2231.98|2231.98|2222.97|2222.97|0
1628254800000|2021-08-06 13:00:00|2223.54|2223.54|2225.93|2225.93|2229.76|2229.76|2222.74|2222.74|0
1628258400000|2021-08-06 14:00:00|2226.01|2226.01|2225.03|2225.03|2228.14|2228.14|2221.18|2221.18|0
1628262000000|2021-08-06 15:00:00|2225.13|2225.13|2227.81|2227.81|2228.07|2228.07|2224.19|2224.19|0
1628492400000|2021-08-09 07:00:00|2222.85|2222.85|2224.15|2224.15|2229.18|2229.18|2222.06|2222.06|0
1628496000000|2021-08-09 08:00:00|2224.05|2224.05|2217.41|2217.41|2224.67|2224.67|2215.72|2215.72|0
1628499600000|2021-08-09 09:00:00|2217.15|2217.15|2216.34|2216.34|2218.54|2218.54|2213.77|2213.77|0
1628503200000|2021-08-09 10:00:00|2216.43|2216.43|2220.93|2220.93|2221.35|2221.35|2216.43|2216.43|0
1628506800000|2021-08-09 11:00:00|2220.67|2220.67|2224.25|2224.25|2225.37|2225.37|2218.58|2218.58|0
1628510400000|2021-08-09 12:00:00|2224.16|2224.16|2221.84|2221.84|2225.03|2225.03|2221.25|2221.25|0
1628514000000|2021-08-09 13:00:00|2221.88|2221.88|2224.92|2224.92|2225.53|2225.53|2220.42|2220.42|0
1628517600000|2021-08-09 14:00:00|2224.74|2224.74|2225.61|2225.61|2231.53|2231.53|2222.18|2222.18|0
1628521200000|2021-08-09 15:00:00|2225.53|2225.53|2223.68|2223.68|2225.76|2225.76|2222.71|2222.71|0
1628578800000|2021-08-10 07:00:00|2228.69|2228.69|2232.42|2232.42|2233.51|2233.51|2227.97|2227.97|0
1628582400000|2021-08-10 08:00:00|2232.52|2232.52|2233.33|2233.33|2234.03|2234.03|2229.49|2229.49|0
1628586000000|2021-08-10 09:00:00|2233.23|2233.23|2235.19|2235.19|2235.73|2235.73|2229.06|2229.06|0
1628589600000|2021-08-10 10:00:00|2235.36|2235.36|2232.02|2232.02|2238.12|2238.12|2231.71|2231.71|0
1628593200000|2021-08-10 11:00:00|2231.84|2231.84|2232.92|2232.92|2232.98|2232.98|2229.14|2229.14|0
1628596800000|2021-08-10 12:00:00|2232.89|2232.89|2235.96|2235.96|2237.07|2237.07|2230.68|2230.68|0
1628600400000|2021-08-10 13:00:00|2235.79|2235.79|2241.63|2241.63|2242.55|2242.55|2231|2231|0
1628604000000|2021-08-10 14:00:00|2241.37|2241.37|2233|2233|2241.73|2241.73|2230|2230|0
1628607600000|2021-08-10 15:00:00|2233.05|2233.05|2230.57|2230.57|2233.57|2233.57|2229.09|2229.09|0
1628665200000|2021-08-11 07:00:00|2234.86|2234.86|2233.71|2233.71|2237.79|2237.79|2231.3|2231.3|0
1628668800000|2021-08-11 08:00:00|2233.63|2233.63|2231.1|2231.1|2235.98|2235.98|2229.88|2229.88|0
1628672400000|2021-08-11 09:00:00|2230.84|2230.84|2230.78|2230.78|2232.55|2232.55|2229.32|2229.32|0
1628676000000|2021-08-11 10:00:00|2230.88|2230.88|2231.7|2231.7|2231.84|2231.84|2228.21|2228.21|0
1628679600000|2021-08-11 11:00:00|2231.36|2231.36|2225.95|2225.95|2231.67|2231.67|2225.15|2225.15|0
1628683200000|2021-08-11 12:00:00|2226.05|2226.05|2228.11|2228.11|2231.14|2231.14|2224.83|2224.83|0
1628686800000|2021-08-11 13:00:00|2228.17|2228.17|2228.84|2228.84|2233.43|2233.43|2225.71|2225.71|0
1628690400000|2021-08-11 14:00:00|2228.88|2228.88|2218.74|2218.74|2231.46|2231.46|2218.49|2218.49|0
1628694000000|2021-08-11 15:00:00|2218.82|2218.82|2218.8|2218.8|2221.14|2221.14|2218.11|2218.11|0
1628751600000|2021-08-12 07:00:00|2214.77|2214.77|2213.87|2213.87|2217.25|2217.25|2212.65|2212.65|0
1628755200000|2021-08-12 08:00:00|2213.92|2213.92|2218.32|2218.32|2221.05|2221.05|2212.6|2212.6|0
1628758800000|2021-08-12 09:00:00|2218.41|2218.41|2218.26|2218.26|2218.41|2218.41|2214.18|2214.18|0
1628762400000|2021-08-12 10:00:00|2218.44|2218.44|2215|2215|2220.5|2220.5|2214.74|2214.74|0
1628766000000|2021-08-12 11:00:00|2215.18|2215.18|2215.39|2215.39|2216.73|2216.73|2213.12|2213.12|0
1628769600000|2021-08-12 12:00:00|2215.47|2215.47|2214.4|2214.4|2215.47|2215.47|2212.46|2212.46|0
1628773200000|2021-08-12 13:00:00|2214.22|2214.22|2203.09|2203.09|2214.59|2214.59|2203.01|2203.01|0
1628776800000|2021-08-12 14:00:00|2203.1|2203.1|2202.78|2202.78|2208.37|2208.37|2201.14|2201.14|0
1628780400000|2021-08-12 15:00:00|2202.84|2202.84|2198.32|2198.32|2203.94|2203.94|2197.98|2197.98|0
1628838000000|2021-08-13 07:00:00|2204.28|2204.28|2200.12|2200.12|2204.46|2204.46|2197.68|2197.68|0
1628841600000|2021-08-13 08:00:00|2200.06|2200.06|2203.44|2203.44|2205.72|2205.72|2197.64|2197.64|0
1628845200000|2021-08-13 09:00:00|2203.53|2203.53|2207.34|2207.34|2209.03|2209.03|2202.16|2202.16|0
1628848800000|2021-08-13 10:00:00|2207.45|2207.45|2211.95|2211.95|2214.26|2214.26|2206.71|2206.71|0
1628852400000|2021-08-13 11:00:00|2212|2212|2204.53|2204.53|2212.16|2212.16|2204.42|2204.42|0
1628856000000|2021-08-13 12:00:00|2204.45|2204.45|2207.04|2207.04|2208.78|2208.78|2203.99|2203.99|0
1628859600000|2021-08-13 13:00:00|2206.84|2206.84|2206.27|2206.27|2208.54|2208.54|2202.9|2202.9|0
1628863200000|2021-08-13 14:00:00|2206.35|2206.35|2211.24|2211.24|2214.75|2214.75|2206.04|2206.04|0
1628866800000|2021-08-13 15:00:00|2211.14|2211.14|2214.85|2214.85|2214.99|2214.99|2210.58|2210.58|0
1629097200000|2021-08-16 07:00:00|2203.53|2203.53|2207|2207|2207.67|2207.67|2202.81|2202.81|0
1629100800000|2021-08-16 08:00:00|2207.02|2207.02|2202.63|2202.63|2207.86|2207.86|2201.86|2201.86|0
1629104400000|2021-08-16 09:00:00|2202.51|2202.51|2203.5|2203.5|2205.05|2205.05|2200.98|2200.98|0
1629108000000|2021-08-16 10:00:00|2203.39|2203.39|2199.35|2199.35|2203.43|2203.43|2194.87|2194.87|0
1629111600000|2021-08-16 11:00:00|2199.3|2199.3|2197.17|2197.17|2202.55|2202.55|2196.32|2196.32|0
1629115200000|2021-08-16 12:00:00|2197.09|2197.09|2198.45|2198.45|2198.77|2198.77|2194.92|2194.92|0
1629118800000|2021-08-16 13:00:00|2198.39|2198.39|2198.34|2198.34|2200.37|2200.37|2193.85|2193.85|0
1629122400000|2021-08-16 14:00:00|2198.4|2198.4|2196.11|2196.11|2200.11|2200.11|2190.91|2190.91|0
1629126000000|2021-08-16 15:00:00|2196.06|2196.06|2202.49|2202.49|2203.06|2203.06|2196.06|2196.06|0
1629183600000|2021-08-17 07:00:00|2193.87|2193.87|2209.66|2209.66|2211.81|2211.81|2192.48|2192.48|0
1629187200000|2021-08-17 08:00:00|2210.04|2210.04|2223.23|2223.23|2225.82|2225.82|2210.02|2210.02|0
1629190800000|2021-08-17 09:00:00|2223.15|2223.15|2223.81|2223.81|2229.93|2229.93|2220.96|2220.96|0
1629194400000|2021-08-17 10:00:00|2223.99|2223.99|2224.63|2224.63|2225.61|2225.61|2220.48|2220.48|0
1629198000000|2021-08-17 11:00:00|2224.2|2224.2|2227.19|2227.19|2229.02|2229.02|2223.25|2223.25|0
1629201600000|2021-08-17 12:00:00|2227.17|2227.17|2227.66|2227.66|2231.12|2231.12|2223.19|2223.19|0
1629205200000|2021-08-17 13:00:00|2227.92|2227.92|2221.47|2221.47|2229.4|2229.4|2218.75|2218.75|0
1629208800000|2021-08-17 14:00:00|2221.42|2221.42|2226.62|2226.62|2229.95|2229.95|2214.85|2214.85|0
1629212400000|2021-08-17 15:00:00|2226.67|2226.67|2225.73|2225.73|2226.71|2226.71|2224.44|2224.44|0
1629270000000|2021-08-18 07:00:00|2249|2249|2239.91|2239.91|2250.16|2250.16|2237.22|2237.22|0
1629273600000|2021-08-18 08:00:00|2240.26|2240.26|2242.82|2242.82|2242.82|2242.82|2233.28|2233.28|0
1629277200000|2021-08-18 09:00:00|2242.95|2242.95|2254.58|2254.58|2254.6|2254.6|2242.95|2242.95|0
1629280800000|2021-08-18 10:00:00|2254.23|2254.23|2264.97|2264.97|2265.9|2265.9|2251.12|2251.12|0
1629284400000|2021-08-18 11:00:00|2265.41|2265.41|2266.85|2266.85|2270.64|2270.64|2264.19|2264.19|0
1629288000000|2021-08-18 12:00:00|2266.91|2266.91|2274.43|2274.43|2277.66|2277.66|2266.82|2266.82|0
1629291600000|2021-08-18 13:00:00|2274.6|2274.6|2263.41|2263.41|2275.21|2275.21|2259.77|2259.77|0
1629295200000|2021-08-18 14:00:00|2263.46|2263.46|2266.48|2266.48|2268.85|2268.85|2261.74|2261.74|0
1629298800000|2021-08-18 15:00:00|2266.54|2266.54|2264.23|2264.23|2267.83|2267.83|2261.54|2261.54|0
1629356400000|2021-08-19 07:00:00|2253.87|2253.87|2254.5|2254.5|2259.82|2259.82|2248.48|2248.48|0
1629360000000|2021-08-19 08:00:00|2254.33|2254.33|2251.72|2251.72|2255.32|2255.32|2247.27|2247.27|0
1629363600000|2021-08-19 09:00:00|2252.15|2252.15|2253.1|2253.1|2253.77|2253.77|2247.55|2247.55|0
1629367200000|2021-08-19 10:00:00|2253.36|2253.36|2258.77|2258.77|2260.42|2260.42|2253.36|2253.36|0
1629370800000|2021-08-19 11:00:00|2258.71|2258.71|2261.11|2261.11|2263.74|2263.74|2255.68|2255.68|0
1629374400000|2021-08-19 12:00:00|2261.2|2261.2|2257.6|2257.6|2263.32|2263.32|2256.7|2256.7|0
1629378000000|2021-08-19 13:00:00|2257.55|2257.55|2262.56|2262.56|2265.94|2265.94|2256.78|2256.78|0
1629381600000|2021-08-19 14:00:00|2262.73|2262.73|2275.89|2275.89|2276.8|2276.8|2262.73|2262.73|0
1629385200000|2021-08-19 15:00:00|2275.84|2275.84|2276.08|2276.08|2279.39|2279.39|2272.74|2272.74|0
1629442800000|2021-08-20 07:00:00|2276.7|2276.7|2275.84|2275.84|2279.71|2279.71|2268.52|2268.52|0
1629446400000|2021-08-20 08:00:00|2276.02|2276.02|2279.8|2279.8|2281.52|2281.52|2275.04|2275.04|0
1629450000000|2021-08-20 09:00:00|2279.62|2279.62|2277.85|2277.85|2282.59|2282.59|2276.23|2276.23|0
1629453600000|2021-08-20 10:00:00|2277.95|2277.95|2273.08|2273.08|2277.95|2277.95|2271.58|2271.58|0
1629457200000|2021-08-20 11:00:00|2273.05|2273.05|2283.93|2283.93|2283.93|2283.93|2271.94|2271.94|0
1629460800000|2021-08-20 12:00:00|2283.8|2283.8|2284.35|2284.35|2285.1|2285.1|2282.23|2282.23|0
1629464400000|2021-08-20 13:00:00|2284.49|2284.49|2283.64|2283.64|2287.62|2287.62|2280.65|2280.65|0
1629468000000|2021-08-20 14:00:00|2283.52|2283.52|2292.4|2292.4|2293.07|2293.07|2283.46|2283.46|0
1629471600000|2021-08-20 15:00:00|2292.23|2292.23|2286.59|2286.59|2292.56|2292.56|2286.31|2286.31|0
1629702000000|2021-08-23 07:00:00|2297|2297|2297.01|2297.01|2301.04|2301.04|2294.79|2294.79|0
1629705600000|2021-08-23 08:00:00|2296.98|2296.98|2296.82|2296.82|2297.36|2297.36|2292.17|2292.17|0
1629709200000|2021-08-23 09:00:00|2297.03|2297.03|2297.14|2297.14|2297.77|2297.77|2294.74|2294.74|0
1629712800000|2021-08-23 10:00:00|2297.01|2297.01|2297.82|2297.82|2298.36|2298.36|2294.73|2294.73|0
1629716400000|2021-08-23 11:00:00|2297.86|2297.86|2299.41|2299.41|2302.63|2302.63|2297.62|2297.62|0
1629720000000|2021-08-23 12:00:00|2299.46|2299.46|2299.1|2299.1|2301.55|2301.55|2298.49|2298.49|0
1629723600000|2021-08-23 13:00:00|2299.13|2299.13|2299.47|2299.47|2302.06|2302.06|2296.73|2296.73|0
1629727200000|2021-08-23 14:00:00|2299.42|2299.42|2299.2|2299.2|2302.54|2302.54|2297.53|2297.53|0
1629730800000|2021-08-23 15:00:00|2299.29|2299.29|2298.54|2298.54|2299.52|2299.52|2297.36|2297.36|0
1629788400000|2021-08-24 07:00:00|2299.19|2299.19|2302.29|2302.29|2302.98|2302.98|2297.11|2297.11|0
1629792000000|2021-08-24 08:00:00|2302.1|2302.1|2297.73|2297.73|2303.46|2303.46|2297.15|2297.15|0
1629795600000|2021-08-24 09:00:00|2297.64|2297.64|2295.75|2295.75|2298.92|2298.92|2295.75|2295.75|0
1629799200000|2021-08-24 10:00:00|2295.7|2295.7|2298.98|2298.98|2300.69|2300.69|2295.51|2295.51|0
1629802800000|2021-08-24 11:00:00|2299.19|2299.19|2296.03|2296.03|2300.24|2300.24|2294.59|2294.59|0
1629806400000|2021-08-24 12:00:00|2296.1|2296.1|2296.47|2296.47|2296.99|2296.99|2290.77|2290.77|0
1629810000000|2021-08-24 13:00:00|2296.38|2296.38|2300.98|2300.98|2300.98|2300.98|2295.3|2295.3|0
1629813600000|2021-08-24 14:00:00|2301.04|2301.04|2306.76|2306.76|2307.15|2307.15|2300.5|2300.5|0
1629817200000|2021-08-24 15:00:00|2306.79|2306.79|2307|2307|2307.53|2307.53|2304.65|2304.65|0
1629874800000|2021-08-25 07:00:00|2320.64|2320.64|2322.01|2322.01|2323.83|2323.83|2317.72|2317.72|0
1629878400000|2021-08-25 08:00:00|2322.06|2322.06|2326.36|2326.36|2326.62|2326.62|2319.6|2319.6|0
1629882000000|2021-08-25 09:00:00|2326.41|2326.41|2326.1|2326.1|2328.44|2328.44|2325.73|2325.73|0
1629885600000|2021-08-25 10:00:00|2326.14|2326.14|2323.91|2323.91|2326.14|2326.14|2322.51|2322.51|0
1629889200000|2021-08-25 11:00:00|2323.86|2323.86|2323.46|2323.46|2325.25|2325.25|2321.44|2321.44|0
1629892800000|2021-08-25 12:00:00|2323.4|2323.4|2323.97|2323.97|2324.53|2324.53|2321.46|2321.46|0
1629896400000|2021-08-25 13:00:00|2323.95|2323.95|2317.75|2317.75|2324.78|2324.78|2317.08|2317.08|0
1629900000000|2021-08-25 14:00:00|2317.63|2317.63|2313.3|2313.3|2319.45|2319.45|2311.28|2311.28|0
1629903600000|2021-08-25 15:00:00|2313.21|2313.21|2311.65|2311.65|2314.12|2314.12|2310.91|2310.91|0
1629961200000|2021-08-26 07:00:00|2304.51|2304.51|2313.16|2313.16|2313.16|2313.16|2304.42|2304.42|0
1629964800000|2021-08-26 08:00:00|2313.33|2313.33|2311.01|2311.01|2313.77|2313.77|2309.8|2309.8|0
1629968400000|2021-08-26 09:00:00|2311.18|2311.18|2306.94|2306.94|2311.44|2311.44|2305.47|2305.47|0
1629972000000|2021-08-26 10:00:00|2306.82|2306.82|2313.64|2313.64|2314.16|2314.16|2306.82|2306.82|0
1629975600000|2021-08-26 11:00:00|2313.73|2313.73|2306.14|2306.14|2314.48|2314.48|2306.06|2306.06|0
1629979200000|2021-08-26 12:00:00|2306.06|2306.06|2304.7|2304.7|2307.36|2307.36|2303.99|2303.99|0
1629982800000|2021-08-26 13:00:00|2304.62|2304.62|2311.97|2311.97|2313.02|2313.02|2303.96|2303.96|0
1629986400000|2021-08-26 14:00:00|2311.92|2311.92|2310.55|2310.55|2313.57|2313.57|2307.78|2307.78|0
1629990000000|2021-08-26 15:00:00|2310.67|2310.67|2311.73|2311.73|2312.7|2312.7|2308.91|2308.91|0
1630047600000|2021-08-27 07:00:00|2300.17|2300.17|2293.46|2293.46|2300.17|2300.17|2289.54|2289.54|0
1630051200000|2021-08-27 08:00:00|2293.61|2293.61|2289.63|2289.63|2294.56|2294.56|2288.45|2288.45|0
1630054800000|2021-08-27 09:00:00|2289.7|2289.7|2291.36|2291.36|2292.14|2292.14|2287.4|2287.4|0
1630058400000|2021-08-27 10:00:00|2291.44|2291.44|2286|2286|2292.6|2292.6|2284.92|2284.92|0
1630062000000|2021-08-27 11:00:00|2286.34|2286.34|2280|2280|2286.44|2286.44|2276.14|2276.14|0
1630065600000|2021-08-27 12:00:00|2280.06|2280.06|2280.84|2280.84|2285.57|2285.57|2278.66|2278.66|0
1630069200000|2021-08-27 13:00:00|2280.24|2280.24|2271.85|2271.85|2280.84|2280.84|2265.86|2265.86|0
1630072800000|2021-08-27 14:00:00|2271.94|2271.94|2275.15|2275.15|2282.39|2282.39|2269.37|2269.37|0
1630076400000|2021-08-27 15:00:00|2275.11|2275.11|2272.97|2272.97|2275.55|2275.55|2271.47|2271.47|0
1630393200000|2021-08-31 07:00:00|2287.85|2287.85|2295.58|2295.58|2298.09|2298.09|2286.88|2286.88|0
1630396800000|2021-08-31 08:00:00|2295.52|2295.52|2292.94|2292.94|2298.21|2298.21|2292.82|2292.82|0
1630400400000|2021-08-31 09:00:00|2293.2|2293.2|2297.31|2297.31|2298.84|2298.84|2292.38|2292.38|0
1630404000000|2021-08-31 10:00:00|2297.43|2297.43|2291.72|2291.72|2304.15|2304.15|2290.57|2290.57|0
1630407600000|2021-08-31 11:00:00|2291.81|2291.81|2290.17|2290.17|2292.24|2292.24|2289.26|2289.26|0
1630411200000|2021-08-31 12:00:00|2290.1|2290.1|2286.49|2286.49|2290.95|2290.95|2285.65|2285.65|0
1630414800000|2021-08-31 13:00:00|2286.37|2286.37|2283.43|2283.43|2290.66|2290.66|2283.43|2283.43|0
1630418400000|2021-08-31 14:00:00|2283.32|2283.32|2285.32|2285.32|2286.89|2286.89|2281.98|2281.98|0
1630422000000|2021-08-31 15:00:00|2285.38|2285.38|2290.95|2290.95|2291.86|2291.86|2285.38|2285.38|0
1630479600000|2021-09-01 07:00:00|2307.97|2307.97|2309.24|2309.24|2310.51|2310.51|2304.9|2304.9|0
1630483200000|2021-09-01 08:00:00|2309.22|2309.22|2316.85|2316.85|2318.97|2318.97|2309.1|2309.1|0
1630486800000|2021-09-01 09:00:00|2316.8|2316.8|2323.63|2323.63|2323.92|2323.92|2316.13|2316.13|0
1630490400000|2021-09-01 10:00:00|2323.61|2323.61|2326.75|2326.75|2326.75|2326.75|2322.95|2322.95|0
1630494000000|2021-09-01 11:00:00|2326.85|2326.85|2332.01|2332.01|2332.73|2332.73|2324.94|2324.94|0
1630497600000|2021-09-01 12:00:00|2331.87|2331.87|2331.09|2331.09|2332.93|2332.93|2328.96|2328.96|0
1630501200000|2021-09-01 13:00:00|2330.99|2330.99|2351.36|2351.36|2355.86|2355.86|2328.34|2328.34|0
1630504800000|2021-09-01 14:00:00|2351.38|2351.38|2345.7|2345.7|2352.56|2352.56|2344.26|2344.26|0
1630508400000|2021-09-01 15:00:00|2345.75|2345.75|2347.85|2347.85|2348.67|2348.67|2345.18|2345.18|0
1630566000000|2021-09-02 07:00:00|2342.69|2342.69|2350.41|2350.41|2351.1|2351.1|2342.19|2342.19|0
1630569600000|2021-09-02 08:00:00|2350.61|2350.61|2357.9|2357.9|2358.63|2358.63|2350.61|2350.61|0
1630573200000|2021-09-02 09:00:00|2357.81|2357.81|2355.99|2355.99|2358.87|2358.87|2353.06|2353.06|0
1630576800000|2021-09-02 10:00:00|2355.94|2355.94|2350.23|2350.23|2357.79|2357.79|2349.96|2349.96|0
1630580400000|2021-09-02 11:00:00|2350.21|2350.21|2352.77|2352.77|2354.35|2354.35|2349.14|2349.14|0
1630584000000|2021-09-02 12:00:00|2352.66|2352.66|2350.92|2350.92|2353.24|2353.24|2348.08|2348.08|0
1630587600000|2021-09-02 13:00:00|2351.27|2351.27|2341.01|2341.01|2352.94|2352.94|2340.68|2340.68|0
1630591200000|2021-09-02 14:00:00|2341.19|2341.19|2333.96|2333.96|2341.24|2341.24|2333.94|2333.94|0
1630594800000|2021-09-02 15:00:00|2333.36|2333.36|2339.99|2339.99|2340.01|2340.01|2332.84|2332.84|0
1630652400000|2021-09-03 07:00:00|2335.44|2335.44|2332.9|2332.9|2340.15|2340.15|2332.74|2332.74|0
1630656000000|2021-09-03 08:00:00|2333.17|2333.17|2327.77|2327.77|2333.63|2333.63|2327.53|2327.53|0
1630659600000|2021-09-03 09:00:00|2327.79|2327.79|2322.83|2322.83|2328.88|2328.88|2321.88|2321.88|0
1630663200000|2021-09-03 10:00:00|2322.48|2322.48|2326.23|2326.23|2327.59|2327.59|2322.48|2322.48|0
1630666800000|2021-09-03 11:00:00|2326.13|2326.13|2323.26|2323.26|2326.13|2326.13|2322.56|2322.56|0
1630670400000|2021-09-03 12:00:00|2323.28|2323.28|2324.3|2324.3|2333.63|2333.63|2322.91|2322.91|0
1630674000000|2021-09-03 13:00:00|2324.35|2324.35|2319.11|2319.11|2324.35|2324.35|2310.65|2310.65|0
1630677600000|2021-09-03 14:00:00|2319.16|2319.16|2328.79|2328.79|2329.05|2329.05|2318.22|2318.22|0
1630681200000|2021-09-03 15:00:00|2328.88|2328.88|2327.59|2327.59|2329.85|2329.85|2326.16|2326.16|0
1630911600000|2021-09-06 07:00:00|2340.06|2340.06|2337.7|2337.7|2341.42|2341.42|2334.84|2334.84|0
1630915200000|2021-09-06 08:00:00|2337.63|2337.63|2340.76|2340.76|2342.07|2342.07|2337.6|2337.6|0
1630918800000|2021-09-06 09:00:00|2340.81|2340.81|2344.03|2344.03|2344.5|2344.5|2340.2|2340.2|0
1630922400000|2021-09-06 10:00:00|2343.86|2343.86|2346.88|2346.88|2347.91|2347.91|2343.46|2343.46|0
1630926000000|2021-09-06 11:00:00|2346|2346|2346.82|2346.82|2346.99|2346.99|2342.53|2342.53|0
1630929600000|2021-09-06 12:00:00|2346.89|2346.89|2352.78|2352.78|2352.78|2352.78|2346.82|2346.82|0
1630933200000|2021-09-06 13:00:00|2352.88|2352.88|2355.44|2355.44|2356.29|2356.29|2349.41|2349.41|0
1630936800000|2021-09-06 14:00:00|2355.49|2355.49|2360.27|2360.27|2360.62|2360.62|2354.86|2354.86|0
1630940400000|2021-09-06 15:00:00|2360.37|2360.37|2363.55|2363.55|2363.87|2363.87|2360.31|2360.31|0
1630998000000|2021-09-07 07:00:00|2358.32|2358.32|2361.9|2361.9|2361.9|2361.9|2355.26|2355.26|0
1631001600000|2021-09-07 08:00:00|2361.64|2361.64|2362.46|2362.46|2366.62|2366.62|2360.26|2360.26|0
1631005200000|2021-09-07 09:00:00|2362.39|2362.39|2362.25|2362.25|2363.52|2363.52|2358.99|2358.99|0
1631008800000|2021-09-07 10:00:00|2362.19|2362.19|2359.71|2359.71|2363.83|2363.83|2358.69|2358.69|0
1631012400000|2021-09-07 11:00:00|2359.65|2359.65|2363.11|2363.11|2364.07|2364.07|2358.68|2358.68|0
1631016000000|2021-09-07 12:00:00|2363.2|2363.2|2361.97|2361.97|2365.62|2365.62|2360.23|2360.23|0
1631019600000|2021-09-07 13:00:00|2361.95|2361.95|2356.44|2356.44|2363.94|2363.94|2354.93|2354.93|0
1631023200000|2021-09-07 14:00:00|2356.7|2356.7|2354.8|2354.8|2356.7|2356.7|2346.97|2346.97|0
1631026800000|2021-09-07 15:00:00|2354.75|2354.75|2349.26|2349.26|2354.75|2354.75|2348.54|2348.54|0
1631084400000|2021-09-08 07:00:00|2326.78|2326.78|2326.79|2326.79|2328.92|2328.92|2321.44|2321.44|0
1631088000000|2021-09-08 08:00:00|2326.7|2326.7|2326.66|2326.66|2330.59|2330.59|2321.41|2321.41|0
1631091600000|2021-09-08 09:00:00|2326.71|2326.71|2332.52|2332.52|2332.52|2332.52|2326.03|2326.03|0
1631095200000|2021-09-08 10:00:00|2332.53|2332.53|2333.07|2333.07|2334.59|2334.59|2328.96|2328.96|0
1631098800000|2021-09-08 11:00:00|2333|2333|2328.17|2328.17|2333.29|2333.29|2327.68|2327.68|0
1631102400000|2021-09-08 12:00:00|2328.11|2328.11|2338.52|2338.52|2339.39|2339.39|2327.18|2327.18|0
1631106000000|2021-09-08 13:00:00|2338.54|2338.54|2338.88|2338.88|2339.98|2339.98|2332.96|2332.96|0
1631109600000|2021-09-08 14:00:00|2338.97|2338.97|2331.48|2331.48|2342.29|2342.29|2330.96|2330.96|0
1631113200000|2021-09-08 15:00:00|2331.41|2331.41|2332.17|2332.17|2334.05|2334.05|2330.68|2330.68|0
1631170800000|2021-09-09 07:00:00|2311.14|2311.14|2306.49|2306.49|2316.13|2316.13|2305.29|2305.29|0
1631174400000|2021-09-09 08:00:00|2306.32|2306.32|2302.32|2302.32|2310.11|2310.11|2301.86|2301.86|0
1631178000000|2021-09-09 09:00:00|2302.37|2302.37|2312.66|2312.66|2312.79|2312.79|2297.05|2297.05|0
1631181600000|2021-09-09 10:00:00|2312.6|2312.6|2308.91|2308.91|2313.16|2313.16|2308.02|2308.02|0
1631185200000|2021-09-09 11:00:00|2308.99|2308.99|2309.25|2309.25|2310.48|2310.48|2305.79|2305.79|0
1631188800000|2021-09-09 12:00:00|2309.13|2309.13|2308.83|2308.83|2309.22|2309.22|2303.38|2303.38|0
1631192400000|2021-09-09 13:00:00|2308.88|2308.88|2309.1|2309.1|2310.21|2310.21|2306.45|2306.45|0
1631196000000|2021-09-09 14:00:00|2309.22|2309.22|2309.24|2309.24|2310.34|2310.34|2305.79|2305.79|0
1631199600000|2021-09-09 15:00:00|2309.23|2309.23|2306.73|2306.73|2310.12|2310.12|2306.62|2306.62|0
1631257200000|2021-09-10 07:00:00|2310.95|2310.95|2318.24|2318.24|2319.71|2319.71|2310.44|2310.44|0
1631260800000|2021-09-10 08:00:00|2318.41|2318.41|2314.3|2314.3|2318.66|2318.66|2313.55|2313.55|0
1631264400000|2021-09-10 09:00:00|2314.15|2314.15|2316.71|2316.71|2317.68|2317.68|2313.88|2313.88|0
1631268000000|2021-09-10 10:00:00|2316.61|2316.61|2319.71|2319.71|2321.52|2321.52|2316.34|2316.34|0
1631271600000|2021-09-10 11:00:00|2319.77|2319.77|2317.77|2317.77|2320.89|2320.89|2317.63|2317.63|0
1631275200000|2021-09-10 12:00:00|2317.72|2317.72|2315.57|2315.57|2319.78|2319.78|2313.34|2313.34|0
1631278800000|2021-09-10 13:00:00|2315.63|2315.63|2310.63|2310.63|2315.66|2315.66|2309.04|2309.04|0
1631282400000|2021-09-10 14:00:00|2310.89|2310.89|2303.1|2303.1|2310.94|2310.94|2295.94|2295.94|0
1631286000000|2021-09-10 15:00:00|2303.04|2303.04|2302.17|2302.17|2304.68|2304.68|2301.47|2301.47|0
1631516400000|2021-09-13 07:00:00|2298.51|2298.51|2299.28|2299.28|2302.61|2302.61|2297.04|2297.04|0
1631520000000|2021-09-13 08:00:00|2298.93|2298.93|2302.21|2302.21|2307.16|2307.16|2296.97|2296.97|0
1631523600000|2021-09-13 09:00:00|2302.27|2302.27|2296.83|2296.83|2302.47|2302.47|2296.28|2296.28|0
1631527200000|2021-09-13 10:00:00|2296.93|2296.93|2300.83|2300.83|2302.39|2302.39|2296.93|2296.93|0
1631530800000|2021-09-13 11:00:00|2300.78|2300.78|2300.52|2300.52|2306.1|2306.1|2300.21|2300.21|0
1631534400000|2021-09-13 12:00:00|2300.41|2300.41|2302.38|2302.38|2303.31|2303.31|2300.1|2300.1|0
1631538000000|2021-09-13 13:00:00|2302.36|2302.36|2282.22|2282.22|2302.72|2302.72|2281.65|2281.65|0
1631541600000|2021-09-13 14:00:00|2282.18|2282.18|2274.68|2274.68|2283.48|2283.48|2273.92|2273.92|0
1631545200000|2021-09-13 15:00:00|2274.74|2274.74|2272.84|2272.84|2277.07|2277.07|2270.82|2270.82|0
1631602800000|2021-09-14 07:00:00|2273.98|2273.98|2275.09|2275.09|2275.95|2275.95|2268.88|2268.88|0
1631606400000|2021-09-14 08:00:00|2275.14|2275.14|2269.74|2269.74|2276.73|2276.73|2268.24|2268.24|0
1631610000000|2021-09-14 09:00:00|2269.85|2269.85|2263.24|2263.24|2269.96|2269.96|2262.49|2262.49|0
1631613600000|2021-09-14 10:00:00|2263.29|2263.29|2256.93|2256.93|2263.37|2263.37|2256.47|2256.47|0
1631617200000|2021-09-14 11:00:00|2256.75|2256.75|2251.9|2251.9|2256.75|2256.75|2248.95|2248.95|0
1631620800000|2021-09-14 12:00:00|2251.8|2251.8|2259.53|2259.53|2262.72|2262.72|2248.85|2248.85|0
1631624400000|2021-09-14 13:00:00|2259.51|2259.51|2262.68|2262.68|2266.84|2266.84|2259.37|2259.37|0
1631628000000|2021-09-14 14:00:00|2262.73|2262.73|2260.59|2260.59|2264.85|2264.85|2258.07|2258.07|0
1631631600000|2021-09-14 15:00:00|2260.79|2260.79|2260.97|2260.97|2263.61|2263.61|2260.74|2260.74|0
1631689200000|2021-09-15 07:00:00|2238.89|2238.89|2234.72|2234.72|2242.08|2242.08|2231.84|2231.84|0
1631692800000|2021-09-15 08:00:00|2234.78|2234.78|2231.23|2231.23|2238.07|2238.07|2228.37|2228.37|0
1631696400000|2021-09-15 09:00:00|2231.15|2231.15|2229.25|2229.25|2231.24|2231.24|2225.57|2225.57|0
1631700000000|2021-09-15 10:00:00|2229.23|2229.23|2230.77|2230.77|2233.42|2233.42|2226.83|2226.83|0
1631703600000|2021-09-15 11:00:00|2230.72|2230.72|2228.55|2228.55|2232.83|2232.83|2227.72|2227.72|0
1631707200000|2021-09-15 12:00:00|2228.72|2228.72|2230.5|2230.5|2233.5|2233.5|2226.01|2226.01|0
1631710800000|2021-09-15 13:00:00|2230.45|2230.45|2221.31|2221.31|2235.01|2235.01|2216.96|2216.96|0
1631714400000|2021-09-15 14:00:00|2221.33|2221.33|2223.12|2223.12|2229.33|2229.33|2217.19|2217.19|0
1631718000000|2021-09-15 15:00:00|2223.02|2223.02|2215.72|2215.72|2223.42|2223.42|2214.65|2214.65|0
1631775600000|2021-09-16 07:00:00|2215.1|2215.1|2217.98|2217.98|2218.24|2218.24|2211.46|2211.46|0
1631779200000|2021-09-16 08:00:00|2217.87|2217.87|2219.17|2219.17|2222.65|2222.65|2217.81|2217.81|0
1631782800000|2021-09-16 09:00:00|2219.11|2219.11|2220.15|2220.15|2224.47|2224.47|2218.09|2218.09|0
1631786400000|2021-09-16 10:00:00|2220.1|2220.1|2219.98|2219.98|2221.55|2221.55|2217.74|2217.74|0
1631790000000|2021-09-16 11:00:00|2220|2220|2211.98|2211.98|2220.21|2220.21|2211.98|2211.98|0
1631793600000|2021-09-16 12:00:00|2211.89|2211.89|2215.83|2215.83|2216.42|2216.42|2209.29|2209.29|0
1631797200000|2021-09-16 13:00:00|2215.96|2215.96|2219.88|2219.88|2220.62|2220.62|2213.91|2213.91|0
1631800800000|2021-09-16 14:00:00|2219.8|2219.8|2236.99|2236.99|2237.85|2237.85|2218.57|2218.57|0
1631804400000|2021-09-16 15:00:00|2236.9|2236.9|2233.79|2233.79|2236.92|2236.92|2231.52|2231.52|0
1631862000000|2021-09-17 07:00:00|2247.95|2247.95|2253.62|2253.62|2254.97|2254.97|2243.34|2243.34|0
1631865600000|2021-09-17 08:00:00|2253.52|2253.52|2252.27|2252.27|2254.11|2254.11|2244.81|2244.81|0
1631869200000|2021-09-17 09:00:00|2252.28|2252.28|2248.23|2248.23|2254|2254|2243.6|2243.6|0
1631872800000|2021-09-17 10:00:00|2248.08|2248.08|2242.17|2242.17|2248.26|2248.26|2241.62|2241.62|0
1631876400000|2021-09-17 11:00:00|2242.09|2242.09|2244.86|2244.86|2248.12|2248.12|2242.02|2242.02|0
1631880000000|2021-09-17 12:00:00|2244.68|2244.68|2243.71|2243.71|2248.28|2248.28|2242.44|2242.44|0
1631883600000|2021-09-17 13:00:00|2243.79|2243.79|2236.96|2236.96|2245.6|2245.6|2235.56|2235.56|0
1631887200000|2021-09-17 14:00:00|2236.62|2236.62|2238.39|2238.39|2239.04|2239.04|2232.57|2232.57|0
1631890800000|2021-09-17 15:00:00|2238.51|2238.51|2230.96|2230.96|2238.7|2238.7|2230.84|2230.84|0
1632121200000|2021-09-20 07:00:00|2196.1|2196.1|2193.21|2193.21|2196.64|2196.64|2184.4|2184.4|0
1632124800000|2021-09-20 08:00:00|2193.34|2193.34|2185.9|2185.9|2193.34|2193.34|2185.11|2185.11|0
1632128400000|2021-09-20 09:00:00|2185.87|2185.87|2182.55|2182.55|2185.97|2185.97|2178.57|2178.57|0
1632132000000|2021-09-20 10:00:00|2182.48|2182.48|2184.22|2184.22|2184.76|2184.76|2179.68|2179.68|0
1632135600000|2021-09-20 11:00:00|2184.3|2184.3|2182.34|2182.34|2186.8|2186.8|2178.84|2178.84|0
1632139200000|2021-09-20 12:00:00|2182.24|2182.24|2177.03|2177.03|2182.88|2182.88|2173.98|2173.98|0
1632142800000|2021-09-20 13:00:00|2177.01|2177.01|2183.66|2183.66|2186.73|2186.73|2175.38|2175.38|0
1632146400000|2021-09-20 14:00:00|2183.64|2183.64|2180.15|2180.15|2186.45|2186.45|2179.67|2179.67|0
1632150000000|2021-09-20 15:00:00|2180.08|2180.08|2184.31|2184.31|2184.78|2184.78|2179.49|2179.49|0
1632207600000|2021-09-21 07:00:00|2193.56|2193.56|2205.81|2205.81|2205.91|2205.91|2192.55|2192.55|0
1632211200000|2021-09-21 08:00:00|2205.92|2205.92|2206.35|2206.35|2211.5|2211.5|2205.39|2205.39|0
1632214800000|2021-09-21 09:00:00|2206.48|2206.48|2210.85|2210.85|2212.28|2212.28|2206.48|2206.48|0
1632218400000|2021-09-21 10:00:00|2210.96|2210.96|2207.48|2207.48|2211.12|2211.12|2205.75|2205.75|0
1632222000000|2021-09-21 11:00:00|2207.41|2207.41|2205.64|2205.64|2207.53|2207.53|2204.7|2204.7|0
1632225600000|2021-09-21 12:00:00|2205.58|2205.58|2214.09|2214.09|2216.02|2216.02|2204.05|2204.05|0
1632229200000|2021-09-21 13:00:00|2214.15|2214.15|2220.16|2220.16|2224.63|2224.63|2214.15|2214.15|0
1632232800000|2021-09-21 14:00:00|2220.23|2220.23|2209.99|2209.99|2221.54|2221.54|2209.48|2209.48|0
1632236400000|2021-09-21 15:00:00|2210.06|2210.06|2213.67|2213.67|2216.71|2216.71|2209.93|2209.93|0
1632294000000|2021-09-22 07:00:00|2223.26|2223.26|2216.01|2216.01|2225.42|2225.42|2214.32|2214.32|0
1632297600000|2021-09-22 08:00:00|2216.16|2216.16|2220.37|2220.37|2220.37|2220.37|2215.43|2215.43|0
1632301200000|2021-09-22 09:00:00|2220.48|2220.48|2212.83|2212.83|2220.77|2220.77|2211.36|2211.36|0
1632304800000|2021-09-22 10:00:00|2213.05|2213.05|2210.45|2210.45|2215.85|2215.85|2210.23|2210.23|0
1632308400000|2021-09-22 11:00:00|2210.47|2210.47|2208.35|2208.35|2213.18|2213.18|2208.35|2208.35|0
1632312000000|2021-09-22 12:00:00|2208.27|2208.27|2217.22|2217.22|2218.59|2218.59|2208.27|2208.27|0
1632315600000|2021-09-22 13:00:00|2217.11|2217.11|2216.76|2216.76|2219.01|2219.01|2213.89|2213.89|0
1632319200000|2021-09-22 14:00:00|2216.83|2216.83|2222.88|2222.88|2226.55|2226.55|2216.22|2216.22|0
1632322800000|2021-09-22 15:00:00|2222.94|2222.94|2221.79|2221.79|2226.01|2226.01|2221.31|2221.31|0
1632380400000|2021-09-23 07:00:00|2233.9|2233.9|2243.3|2243.3|2244.39|2244.39|2233.58|2233.58|0
1632384000000|2021-09-23 08:00:00|2243.36|2243.36|2244.7|2244.7|2246.67|2246.67|2238.31|2238.31|0
1632387600000|2021-09-23 09:00:00|2244.6|2244.6|2236.51|2236.51|2246.41|2246.41|2235.71|2235.71|0
1632391200000|2021-09-23 10:00:00|2236.53|2236.53|2233.82|2233.82|2238.06|2238.06|2230.56|2230.56|0
1632394800000|2021-09-23 11:00:00|2233.99|2233.99|2235.51|2235.51|2237.69|2237.69|2231.21|2231.21|0
1632398400000|2021-09-23 12:00:00|2235.77|2235.77|2231.76|2231.76|2236.46|2236.46|2231.76|2231.76|0
1632402000000|2021-09-23 13:00:00|2231.82|2231.82|2233.22|2233.22|2235.83|2235.83|2230.84|2230.84|0
1632405600000|2021-09-23 14:00:00|2233.11|2233.11|2234.98|2234.98|2236.77|2236.77|2231.45|2231.45|0
1632409200000|2021-09-23 15:00:00|2234.92|2234.92|2229.06|2229.06|2234.92|2234.92|2228.63|2228.63|0
1632466800000|2021-09-24 07:00:00|2216.78|2216.78|2200.78|2200.78|2216.95|2216.95|2200.44|2200.44|0
1632470400000|2021-09-24 08:00:00|2200.94|2200.94|2200.64|2200.64|2203.31|2203.31|2197.1|2197.1|0
1632474000000|2021-09-24 09:00:00|2200.26|2200.26|2192.81|2192.81|2200.86|2200.86|2192.65|2192.65|0
1632477600000|2021-09-24 10:00:00|2192.88|2192.88|2192.48|2192.48|2194.65|2194.65|2190.53|2190.53|0
1632481200000|2021-09-24 11:00:00|2192.56|2192.56|2190.03|2190.03|2192.8|2192.8|2189.81|2189.81|0
1632484800000|2021-09-24 12:00:00|2190.06|2190.06|2191.22|2191.22|2191.81|2191.81|2187.04|2187.04|0
1632488400000|2021-09-24 13:00:00|2191.06|2191.06|2196.54|2196.54|2201.05|2201.05|2190.96|2190.96|0
1632492000000|2021-09-24 14:00:00|2196.48|2196.48|2195.21|2195.21|2199.95|2199.95|2194.38|2194.38|0
1632495600000|2021-09-24 15:00:00|2195.18|2195.18|2198.04|2198.04|2199.32|2199.32|2194.97|2194.97|0
1632726000000|2021-09-27 07:00:00|2210.41|2210.41|2191.51|2191.51|2211.5|2211.5|2191.16|2191.16|0
1632729600000|2021-09-27 08:00:00|2191.57|2191.57|2177.35|2177.35|2192.31|2192.31|2175.38|2175.38|0
1632733200000|2021-09-27 09:00:00|2177.48|2177.48|2172.23|2172.23|2179.92|2179.92|2171.94|2171.94|0
1632736800000|2021-09-27 10:00:00|2172.11|2172.11|2167.74|2167.74|2174|2174|2166.46|2166.46|0
1632740400000|2021-09-27 11:00:00|2167.71|2167.71|2169.88|2169.88|2170.93|2170.93|2165.02|2165.02|0
1632744000000|2021-09-27 12:00:00|2169.95|2169.95|2173.23|2173.23|2175.26|2175.26|2169.83|2169.83|0
1632747600000|2021-09-27 13:00:00|2173.14|2173.14|2170.79|2170.79|2176.16|2176.16|2165.14|2165.14|0
1632751200000|2021-09-27 14:00:00|2170.93|2170.93|2166.96|2166.96|2172.72|2172.72|2166.35|2166.35|0
1632754800000|2021-09-27 15:00:00|2166.87|2166.87|2170.62|2170.62|2173.25|2173.25|2166.71|2166.71|0
1632812400000|2021-09-28 07:00:00|2136.68|2136.68|2126.29|2126.29|2137.63|2137.63|2125.16|2125.16|0
1632816000000|2021-09-28 08:00:00|2126.26|2126.26|2125.31|2125.31|2127.96|2127.96|2119.85|2119.85|0
1632819600000|2021-09-28 09:00:00|2125.18|2125.18|2111.41|2111.41|2126.01|2126.01|2111.38|2111.38|0
1632823200000|2021-09-28 10:00:00|2111.34|2111.34|2113.05|2113.05|2116.66|2116.66|2109.61|2109.61|0
1632826800000|2021-09-28 11:00:00|2113.12|2113.12|2107.47|2107.47|2114.76|2114.76|2107.47|2107.47|0
1632830400000|2021-09-28 12:00:00|2107.24|2107.24|2108.85|2108.85|2108.92|2108.92|2103.72|2103.72|0
1632834000000|2021-09-28 13:00:00|2108.89|2108.89|2107.5|2107.5|2112.39|2112.39|2101.02|2101.02|0
1632837600000|2021-09-28 14:00:00|2107.39|2107.39|2113.81|2113.81|2115.84|2115.84|2098.31|2098.31|0
1632841200000|2021-09-28 15:00:00|2113.69|2113.69|2109.55|2109.55|2115.03|2115.03|2109|2109|0
1632898800000|2021-09-29 07:00:00|2125.57|2125.57|2126.18|2126.18|2129.92|2129.92|2123.32|2123.32|0
1632902400000|2021-09-29 08:00:00|2126.03|2126.03|2121.45|2121.45|2126.03|2126.03|2115.76|2115.76|0
1632906000000|2021-09-29 09:00:00|2121.31|2121.31|2124.24|2124.24|2126.59|2126.59|2121.05|2121.05|0
1632909600000|2021-09-29 10:00:00|2123.8|2123.8|2122.42|2122.42|2125.27|2125.27|2118.77|2118.77|0
1632913200000|2021-09-29 11:00:00|2122.45|2122.45|2115.39|2115.39|2123.94|2123.94|2114.73|2114.73|0
1632916800000|2021-09-29 12:00:00|2115.5|2115.5|2112.17|2112.17|2117.1|2117.1|2111.58|2111.58|0
1632920400000|2021-09-29 13:00:00|2112.01|2112.01|2115.04|2115.04|2117.07|2117.07|2109.13|2109.13|0
1632924000000|2021-09-29 14:00:00|2115.15|2115.15|2111.73|2111.73|2116.2|2116.2|2108.97|2108.97|0
1632927600000|2021-09-29 15:00:00|2111.67|2111.67|2105.29|2105.29|2112.63|2112.63|2104.53|2104.53|0
1632985200000|2021-09-30 07:00:00|2113.09|2113.09|2126.57|2126.57|2129.58|2129.58|2113.09|2113.09|0
1632988800000|2021-09-30 08:00:00|2126.59|2126.59|2117.17|2117.17|2127.14|2127.14|2114.01|2114.01|0
1632992400000|2021-09-30 09:00:00|2117.03|2117.03|2116.15|2116.15|2117.48|2117.48|2111.35|2111.35|0
1632996000000|2021-09-30 10:00:00|2116.08|2116.08|2108.64|2108.64|2117|2117|2108.64|2108.64|0
1632999600000|2021-09-30 11:00:00|2108.8|2108.8|2108.11|2108.11|2109.21|2109.21|2105.12|2105.12|0
1633003200000|2021-09-30 12:00:00|2108.05|2108.05|2103.63|2103.63|2108.85|2108.85|2103.63|2103.63|0
1633006800000|2021-09-30 13:00:00|2103.74|2103.74|2107.73|2107.73|2111.11|2111.11|2101.35|2101.35|0
1633010400000|2021-09-30 14:00:00|2107.51|2107.51|2103.99|2103.99|2109.15|2109.15|2100.87|2100.87|0
1633014000000|2021-09-30 15:00:00|2103.77|2103.77|2106.95|2106.95|2107.19|2107.19|2101.19|2101.19|0
1633071600000|2021-10-01 07:00:00|2074.09|2074.09|2087.53|2087.53|2088.3|2088.3|2072.17|2072.17|0
1633075200000|2021-10-01 08:00:00|2087.55|2087.55|2081.41|2081.41|2088.3|2088.3|2079.73|2079.73|0
1633078800000|2021-10-01 09:00:00|2081.57|2081.57|2088.87|2088.87|2090.54|2090.54|2081.52|2081.52|0
1633082400000|2021-10-01 10:00:00|2088.98|2088.98|2085.89|2085.89|2089.96|2089.96|2083.78|2083.78|0
1633086000000|2021-10-01 11:00:00|2085.95|2085.95|2088.52|2088.52|2092.94|2092.94|2085.82|2085.82|0
1633089600000|2021-10-01 12:00:00|2088.54|2088.54|2089.51|2089.51|2097.66|2097.66|2087.9|2087.9|0
1633093200000|2021-10-01 13:00:00|2089.58|2089.58|2086.46|2086.46|2092.52|2092.52|2083.39|2083.39|0
1633096800000|2021-10-01 14:00:00|2086.93|2086.93|2083.99|2083.99|2087.41|2087.41|2079.58|2079.58|0
1633100400000|2021-10-01 15:00:00|2083.97|2083.97|2081.77|2081.77|2085.47|2085.47|2081.29|2081.29|0
1633935600000|2021-10-11 07:00:00|2057.08|2057.08|2047.48|2047.48|2057.9|2057.9|2043.06|2043.06|0
1633939200000|2021-10-11 08:00:00|2047.36|2047.36|2049.03|2049.03|2050.5|2050.5|2046.25|2046.25|0
1633942800000|2021-10-11 09:00:00|2049.15|2049.15|2050.19|2050.19|2054.37|2054.37|2048.9|2048.9|0
1633946400000|2021-10-11 10:00:00|2050.25|2050.25|2038.22|2038.22|2050.95|2050.95|2038.11|2038.11|0
1633950000000|2021-10-11 11:00:00|2038.08|2038.08|2035.64|2035.64|2042.44|2042.44|2035.38|2035.38|0
1633953600000|2021-10-11 12:00:00|2035.67|2035.67|2040.22|2040.22|2040.41|2040.41|2033.68|2033.68|0
1633957200000|2021-10-11 13:00:00|2040.35|2040.35|2044.99|2044.99|2049.46|2049.46|2040.26|2040.26|0
1633960800000|2021-10-11 14:00:00|2045.11|2045.11|2050.92|2050.92|2054.27|2054.27|2044.53|2044.53|0
1633964400000|2021-10-11 15:00:00|2050.88|2050.88|2055.39|2055.39|2056.52|2056.52|2050.88|2050.88|0
1634022000000|2021-10-12 07:00:00|2037.41|2037.41|2045.75|2045.75|2046.11|2046.11|2033.13|2033.13|0
1634025600000|2021-10-12 08:00:00|2045.92|2045.92|2049.89|2049.89|2049.89|2049.89|2043.61|2043.61|0
1634029200000|2021-10-12 09:00:00|2050.01|2050.01|2057.29|2057.29|2059.39|2059.39|2050.01|2050.01|0
1634032800000|2021-10-12 10:00:00|2057.21|2057.21|2057.29|2057.29|2060.21|2060.21|2056.29|2056.29|0
1634036400000|2021-10-12 11:00:00|2057.4|2057.4|2056.02|2056.02|2058.8|2058.8|2055.29|2055.29|0
1634040000000|2021-10-12 12:00:00|2056.05|2056.05|2059.75|2059.75|2060.85|2060.85|2055.58|2055.58|0
1634043600000|2021-10-12 13:00:00|2059.77|2059.77|2055.84|2055.84|2063.68|2063.68|2055.32|2055.32|0
1634047200000|2021-10-12 14:00:00|2055.71|2055.71|2058.51|2058.51|2062.45|2062.45|2055.26|2055.26|0
1634050800000|2021-10-12 15:00:00|2058.53|2058.53|2058.87|2058.87|2061.79|2061.79|2058.53|2058.53|0
1634108400000|2021-10-13 07:00:00|2063.39|2063.39|2068.49|2068.49|2072.43|2072.43|2062|2062|0
1634112000000|2021-10-13 08:00:00|2068.4|2068.4|2088.99|2088.99|2089.44|2089.44|2067.89|2067.89|0
1634115600000|2021-10-13 09:00:00|2089.61|2089.61|2089.99|2089.99|2094.59|2094.59|2089.59|2089.59|0
1634119200000|2021-10-13 10:00:00|2090.36|2090.36|2093.25|2093.25|2094.91|2094.91|2088.91|2088.91|0
1634122800000|2021-10-13 11:00:00|2093.38|2093.38|2089.87|2089.87|2094.36|2094.36|2088.37|2088.37|0
1634126400000|2021-10-13 12:00:00|2089.77|2089.77|2082.84|2082.84|2092.17|2092.17|2080.49|2080.49|0
1634130000000|2021-10-13 13:00:00|2082.9|2082.9|2098.53|2098.53|2103.62|2103.62|2082.83|2082.83|0
1634133600000|2021-10-13 14:00:00|2098.4|2098.4|2092|2092|2100.21|2100.21|2088.01|2088.01|0
1634137200000|2021-10-13 15:00:00|2092.07|2092.07|2095.48|2095.48|2097.21|2097.21|2092.02|2092.02|0
1634194800000|2021-10-14 07:00:00|2111.51|2111.51|2120.2|2120.2|2122.22|2122.22|2111.51|2111.51|0
1634198400000|2021-10-14 08:00:00|2120.32|2120.32|2115.96|2115.96|2121.2|2121.2|2115.04|2115.04|0
1634202000000|2021-10-14 09:00:00|2115.86|2115.86|2111.77|2111.77|2117.18|2117.18|2110.23|2110.23|0
1634205600000|2021-10-14 10:00:00|2111.71|2111.71|2108.45|2108.45|2112.14|2112.14|2107.18|2107.18|0
1634209200000|2021-10-14 11:00:00|2108.39|2108.39|2110.05|2110.05|2110.2|2110.2|2106.13|2106.13|0
1634212800000|2021-10-14 12:00:00|2110.1|2110.1|2113.05|2113.05|2114.51|2114.51|2109.69|2109.69|0
1634216400000|2021-10-14 13:00:00|2113.18|2113.18|2118.32|2118.32|2119.16|2119.16|2112.76|2112.76|0
1634220000000|2021-10-14 14:00:00|2118.5|2118.5|2123.11|2123.11|2123.85|2123.85|2117.79|2117.79|0
1634223600000|2021-10-14 15:00:00|2123.01|2123.01|2129.24|2129.24|2130.71|2130.71|2121.73|2121.73|0
1634281200000|2021-10-15 07:00:00|2122.93|2122.93|2118.8|2118.8|2127.68|2127.68|2118.06|2118.06|0
1634284800000|2021-10-15 08:00:00|2118.73|2118.73|2121.14|2121.14|2122.94|2122.94|2116.22|2116.22|0
1634288400000|2021-10-15 09:00:00|2121.08|2121.08|2122.09|2122.09|2124.11|2124.11|2118.85|2118.85|0
1634292000000|2021-10-15 10:00:00|2121.97|2121.97|2123.64|2123.64|2125.9|2125.9|2120|2120|0
1634295600000|2021-10-15 11:00:00|2123.58|2123.58|2123.73|2123.73|2124.61|2124.61|2119.53|2119.53|0
1634299200000|2021-10-15 12:00:00|2123.62|2123.62|2120.57|2120.57|2123.62|2123.62|2118.46|2118.46|0
1634302800000|2021-10-15 13:00:00|2120.48|2120.48|2118.75|2118.75|2122.18|2122.18|2115.49|2115.49|0
1634306400000|2021-10-15 14:00:00|2118.63|2118.63|2121.08|2121.08|2121.96|2121.96|2116.43|2116.43|0
1634310000000|2021-10-15 15:00:00|2121.14|2121.14|2121.25|2121.25|2122.7|2122.7|2120.27|2120.27|0
1634540400000|2021-10-18 07:00:00|2113.27|2113.27|2115.9|2115.9|2115.96|2115.96|2109.45|2109.45|0
1634544000000|2021-10-18 08:00:00|2115.79|2115.79|2117.93|2117.93|2118.74|2118.74|2111.37|2111.37|0
1634547600000|2021-10-18 09:00:00|2117.99|2117.99|2118.14|2118.14|2122.55|2122.55|2116.42|2116.42|0
1634551200000|2021-10-18 10:00:00|2118.17|2118.17|2114.5|2114.5|2119.32|2119.32|2111.95|2111.95|0
1634554800000|2021-10-18 11:00:00|2114.55|2114.55|2114.08|2114.08|2115.76|2115.76|2113.7|2113.7|0
1634558400000|2021-10-18 12:00:00|2114.04|2114.04|2116.01|2116.01|2116.25|2116.25|2111.36|2111.36|0
1634562000000|2021-10-18 13:00:00|2115.94|2115.94|2118.48|2118.48|2121.78|2121.78|2115.69|2115.69|0
1634565600000|2021-10-18 14:00:00|2118.37|2118.37|2120.24|2120.24|2120.74|2120.74|2115.58|2115.58|0
1634569200000|2021-10-18 15:00:00|2120.12|2120.12|2119.65|2119.65|2121.6|2121.6|2119.47|2119.47|0
1634626800000|2021-10-19 07:00:00|2134.61|2134.61|2126.7|2126.7|2134.73|2134.73|2125.36|2125.36|0
1634630400000|2021-10-19 08:00:00|2126.61|2126.61|2121.51|2121.51|2130.69|2130.69|2119.86|2119.86|0
1634634000000|2021-10-19 09:00:00|2121.62|2121.62|2127.16|2127.16|2130.43|2130.43|2121.58|2121.58|0
1634637600000|2021-10-19 10:00:00|2127.41|2127.41|2126.72|2126.72|2127.75|2127.75|2123.48|2123.48|0
1634641200000|2021-10-19 11:00:00|2126.61|2126.61|2125.67|2125.67|2128.59|2128.59|2124.42|2124.42|0
1634644800000|2021-10-19 12:00:00|2125.6|2125.6|2126.35|2126.35|2127.65|2127.65|2125.17|2125.17|0
1634648400000|2021-10-19 13:00:00|2126.47|2126.47|2131.1|2131.1|2132.51|2132.51|2124.88|2124.88|0
1634652000000|2021-10-19 14:00:00|2131.22|2131.22|2137.15|2137.15|2137.47|2137.47|2130.89|2130.89|0
1634655600000|2021-10-19 15:00:00|2137.04|2137.04|2137.05|2137.05|2138.89|2138.89|2136.45|2136.45|0
1634713200000|2021-10-20 07:00:00|2130.28|2130.28|2129.46|2129.46|2137.63|2137.63|2128.38|2128.38|0
1634716800000|2021-10-20 08:00:00|2129.39|2129.39|2133.62|2133.62|2136.94|2136.94|2129.16|2129.16|0
1634720400000|2021-10-20 09:00:00|2133.71|2133.71|2135.77|2135.77|2136.18|2136.18|2131.47|2131.47|0
1634724000000|2021-10-20 10:00:00|2135.91|2135.91|2135.35|2135.35|2138.22|2138.22|2133.81|2133.81|0
1634727600000|2021-10-20 11:00:00|2135.28|2135.28|2137.42|2137.42|2139.25|2139.25|2134.09|2134.09|0
1634731200000|2021-10-20 12:00:00|2137.55|2137.55|2137.06|2137.06|2137.82|2137.82|2133.62|2133.62|0
1634734800000|2021-10-20 13:00:00|2137.02|2137.02|2127.23|2127.23|2139.24|2139.24|2126|2126|0
1634738400000|2021-10-20 14:00:00|2127.37|2127.37|2124.06|2124.06|2129.9|2129.9|2123.94|2123.94|0
1634742000000|2021-10-20 15:00:00|2124.08|2124.08|2129.29|2129.29|2130.83|2130.83|2124.08|2124.08|0
1634799600000|2021-10-21 07:00:00|2127.01|2127.01|2134.9|2134.9|2140.52|2140.52|2126.38|2126.38|0
1634803200000|2021-10-21 08:00:00|2135.12|2135.12|2138.01|2138.01|2139.43|2139.43|2131.93|2131.93|0
1634806800000|2021-10-21 09:00:00|2138.12|2138.12|2143.97|2143.97|2146.2|2146.2|2138.03|2138.03|0
1634810400000|2021-10-21 10:00:00|2144.09|2144.09|2139.3|2139.3|2144.15|2144.15|2137.17|2137.17|0
1634814000000|2021-10-21 11:00:00|2139.37|2139.37|2136.28|2136.28|2141.07|2141.07|2136.28|2136.28|0
1634817600000|2021-10-21 12:00:00|2136.2|2136.2|2135.15|2135.15|2139.92|2139.92|2135.15|2135.15|0
1634821200000|2021-10-21 13:00:00|2135.29|2135.29|2134.57|2134.57|2135.29|2135.29|2126.36|2126.36|0
1634824800000|2021-10-21 14:00:00|2134.63|2134.63|2142.42|2142.42|2143.19|2143.19|2133.81|2133.81|0
1634828400000|2021-10-21 15:00:00|2142.56|2142.56|2143.68|2143.68|2145.88|2145.88|2142.46|2142.46|0
1634886000000|2021-10-22 07:00:00|2140.74|2140.74|2141.12|2141.12|2144.76|2144.76|2138.05|2138.05|0
1634889600000|2021-10-22 08:00:00|2141.25|2141.25|2144.02|2144.02|2146.82|2146.82|2137.56|2137.56|0
1634893200000|2021-10-22 09:00:00|2144.14|2144.14|2142.26|2142.26|2145.38|2145.38|2138.92|2138.92|0
1634896800000|2021-10-22 10:00:00|2142.21|2142.21|2140.76|2140.76|2142.31|2142.31|2139.15|2139.15|0
1634900400000|2021-10-22 11:00:00|2140.98|2140.98|2135.25|2135.25|2143.32|2143.32|2135.04|2135.04|0
1634904000000|2021-10-22 12:00:00|2135.31|2135.31|2128.96|2128.96|2136.13|2136.13|2128.46|2128.46|0
1634907600000|2021-10-22 13:00:00|2128.85|2128.85|2128.06|2128.06|2130.88|2130.88|2122.55|2122.55|0
1634911200000|2021-10-22 14:00:00|2128.2|2128.2|2128.47|2128.47|2129.85|2129.85|2125.51|2125.51|0
1634914800000|2021-10-22 15:00:00|2128.61|2128.61|2124.9|2124.9|2128.63|2128.63|2124.48|2124.48|0
1635145200000|2021-10-25 07:00:00|2114.04|2114.04|2116.5|2116.5|2118.35|2118.35|2110.2|2110.2|0
1635148800000|2021-10-25 08:00:00|2116.44|2116.44|2102.56|2102.56|2118.15|2118.15|2102.39|2102.39|0
1635152400000|2021-10-25 09:00:00|2102.31|2102.31|2091.13|2091.13|2105.22|2105.22|2091.13|2091.13|0
1635156000000|2021-10-25 10:00:00|2091.44|2091.44|2098.27|2098.27|2098.71|2098.71|2088.86|2088.86|0
1635159600000|2021-10-25 11:00:00|2098.23|2098.23|2096.6|2096.6|2100.35|2100.35|2094.8|2094.8|0
1635163200000|2021-10-25 12:00:00|2096.47|2096.47|2096.89|2096.89|2097.51|2097.51|2094.78|2094.78|0
1635166800000|2021-10-25 13:00:00|2096.8|2096.8|2101.56|2101.56|2104.41|2104.41|2096.68|2096.68|0
1635170400000|2021-10-25 14:00:00|2101.5|2101.5|2093.79|2093.79|2101.84|2101.84|2093.73|2093.73|0
1635174000000|2021-10-25 15:00:00|2093.73|2093.73|2095.93|2095.93|2095.96|2095.96|2092.53|2092.53|0
1635231600000|2021-10-26 07:00:00|2083.98|2083.98|2089.82|2089.82|2092.65|2092.65|2083.92|2083.92|0
1635235200000|2021-10-26 08:00:00|2090.09|2090.09|2096.75|2096.75|2097.4|2097.4|2088.47|2088.47|0
1635238800000|2021-10-26 09:00:00|2096.63|2096.63|2093.57|2093.57|2099.59|2099.59|2092.95|2092.95|0
1635242400000|2021-10-26 10:00:00|2093.76|2093.76|2084.93|2084.93|2096.25|2096.25|2084.36|2084.36|0
1635246000000|2021-10-26 11:00:00|2084.91|2084.91|2080.73|2080.73|2085.03|2085.03|2079.37|2079.37|0
1635249600000|2021-10-26 12:00:00|2080.95|2080.95|2081.7|2081.7|2082.15|2082.15|2077.99|2077.99|0
1635253200000|2021-10-26 13:00:00|2081.64|2081.64|2095.58|2095.58|2095.75|2095.75|2081.5|2081.5|0
1635256800000|2021-10-26 14:00:00|2095.64|2095.64|2097.83|2097.83|2099.47|2099.47|2093.09|2093.09|0
1635260400000|2021-10-26 15:00:00|2097.71|2097.71|2097.78|2097.78|2098.68|2098.68|2095.85|2095.85|0
1635318000000|2021-10-27 07:00:00|2100.69|2100.69|2100.57|2100.57|2105.55|2105.55|2098.37|2098.37|0
1635321600000|2021-10-27 08:00:00|2100.45|2100.45|2092.14|2092.14|2100.45|2100.45|2089.06|2089.06|0
1635325200000|2021-10-27 09:00:00|2092.2|2092.2|2087.65|2087.65|2095.44|2095.44|2087.41|2087.41|0
1635328800000|2021-10-27 10:00:00|2087.78|2087.78|2079.98|2079.98|2088.56|2088.56|2079.98|2079.98|0
1635332400000|2021-10-27 11:00:00|2079.91|2079.91|2081.98|2081.98|2083.49|2083.49|2078.67|2078.67|0
1635336000000|2021-10-27 12:00:00|2081.84|2081.84|2086.88|2086.88|2087.87|2087.87|2081.27|2081.27|0
1635339600000|2021-10-27 13:00:00|2086.81|2086.81|2084.48|2084.48|2090.14|2090.14|2083.28|2083.28|0
1635343200000|2021-10-27 14:00:00|2084.54|2084.54|2075.29|2075.29|2085.23|2085.23|2074.76|2074.76|0
1635346800000|2021-10-27 15:00:00|2075.35|2075.35|2078.54|2078.54|2079.54|2079.54|2075.14|2075.14|0
1635404400000|2021-10-28 07:00:00|2086.3|2086.3|2088.48|2088.48|2091.25|2091.25|2085.26|2085.26|0
1635408000000|2021-10-28 08:00:00|2088.43|2088.43|2089.86|2089.86|2092.86|2092.86|2083.34|2083.34|0
1635411600000|2021-10-28 09:00:00|2089.93|2089.93|2087.87|2087.87|2092.66|2092.66|2087.67|2087.67|0
1635415200000|2021-10-28 10:00:00|2087.65|2087.65|2094.06|2094.06|2095.52|2095.52|2086.21|2086.21|0
1635418800000|2021-10-28 11:00:00|2093.94|2093.94|2097.71|2097.71|2101.62|2101.62|2091.82|2091.82|0
1635422400000|2021-10-28 12:00:00|2097.89|2097.89|2093.53|2093.53|2100.26|2100.26|2093.03|2093.03|0
1635426000000|2021-10-28 13:00:00|2093.6|2093.6|2095.08|2095.08|2102|2102|2093.29|2093.29|0
1635429600000|2021-10-28 14:00:00|2094.96|2094.96|2092.74|2092.74|2097.99|2097.99|2091.9|2091.9|0
1635433200000|2021-10-28 15:00:00|2092.68|2092.68|2094.44|2094.44|2095.79|2095.79|2091.7|2091.7|0
1635490800000|2021-10-29 07:00:00|2084.12|2084.12|2078.58|2078.58|2088.25|2088.25|2078.08|2078.08|0
1635494400000|2021-10-29 08:00:00|2078.87|2078.87|2070.84|2070.84|2078.95|2078.95|2069.14|2069.14|0
1635498000000|2021-10-29 09:00:00|2070.7|2070.7|2072.22|2072.22|2075.99|2075.99|2070.7|2070.7|0
1635501600000|2021-10-29 10:00:00|2072.15|2072.15|2080.49|2080.49|2080.49|2080.49|2070.26|2070.26|0
1635505200000|2021-10-29 11:00:00|2080.66|2080.66|2083.89|2083.89|2086.44|2086.44|2079.28|2079.28|0
1635508800000|2021-10-29 12:00:00|2083.75|2083.75|2082.28|2082.28|2086.1|2086.1|2081.78|2081.78|0
1635512400000|2021-10-29 13:00:00|2082.22|2082.22|2085.67|2085.67|2087.75|2087.75|2081.98|2081.98|0
1635516000000|2021-10-29 14:00:00|2085.73|2085.73|2085.92|2085.92|2087.73|2087.73|2081.05|2081.05|0
1635519600000|2021-10-29 15:00:00|2085.99|2085.99|2091.26|2091.26|2092.19|2092.19|2085.11|2085.11|0
1635753600000|2021-11-01 08:00:00|2097.89|2097.89|2091.33|2091.33|2100.03|2100.03|2088.98|2088.98|0
1635757200000|2021-11-01 09:00:00|2091.24|2091.24|2076.4|2076.4|2093.01|2093.01|2075.84|2075.84|0
1635760800000|2021-11-01 10:00:00|2076.59|2076.59|2082.5|2082.5|2084.98|2084.98|2075.9|2075.9|0
1635764400000|2021-11-01 11:00:00|2082.52|2082.52|2075.07|2075.07|2083.25|2083.25|2075.07|2075.07|0
1635768000000|2021-11-01 12:00:00|2075.19|2075.19|2081.75|2081.75|2082.67|2082.67|2074.69|2074.69|0
1635771600000|2021-11-01 13:00:00|2081.71|2081.71|2081.71|2081.71|2082.53|2082.53|2077.17|2077.17|0
1635775200000|2021-11-01 14:00:00|2081.64|2081.64|2078.48|2078.48|2083.05|2083.05|2078.24|2078.24|0
1635778800000|2021-11-01 15:00:00|2078.6|2078.6|2081.47|2081.47|2082.28|2082.28|2078.29|2078.29|0
1635782400000|2021-11-01 16:00:00|2081.53|2081.53|2079.98|2079.98|2081.96|2081.96|2078.85|2078.85|0
1635840000000|2021-11-02 08:00:00|2073.67|2073.67|2078.58|2078.58|2080.16|2080.16|2070.99|2070.99|0
1635843600000|2021-11-02 09:00:00|2078.55|2078.55|2080.59|2080.59|2085.6|2085.6|2077.92|2077.92|0
1635847200000|2021-11-02 10:00:00|2080.42|2080.42|2072.36|2072.36|2080.99|2080.99|2071.53|2071.53|0
1635850800000|2021-11-02 11:00:00|2072.3|2072.3|2073.42|2073.42|2074.14|2074.14|2068.7|2068.7|0
1635854400000|2021-11-02 12:00:00|2073.48|2073.48|2080.98|2080.98|2081.16|2081.16|2072.11|2072.11|0
1635858000000|2021-11-02 13:00:00|2080.89|2080.89|2079.84|2079.84|2082.37|2082.37|2075.01|2075.01|0
1635861600000|2021-11-02 14:00:00|2079.96|2079.96|2072.26|2072.26|2080.98|2080.98|2072.02|2072.02|0
1635865200000|2021-11-02 15:00:00|2072.17|2072.17|2071.21|2071.21|2075.39|2075.39|2067.86|2067.86|0
1635868800000|2021-11-02 16:00:00|2071.15|2071.15|2064.41|2064.41|2071.56|2071.56|2064.2|2064.2|0
1635926400000|2021-11-03 08:00:00|2058.93|2058.93|2064.05|2064.05|2065.94|2065.94|2058.93|2058.93|0
1635930000000|2021-11-03 09:00:00|2063.98|2063.98|2068.83|2068.83|2070.97|2070.97|2063.95|2063.95|0
1635933600000|2021-11-03 10:00:00|2069.08|2069.08|2061.59|2061.59|2072.31|2072.31|2061.06|2061.06|0
1635937200000|2021-11-03 11:00:00|2061.4|2061.4|2057.99|2057.99|2062.22|2062.22|2057.9|2057.9|0
1635940800000|2021-11-03 12:00:00|2057.92|2057.92|2062.57|2062.57|2062.82|2062.82|2057.87|2057.87|0
1635944400000|2021-11-03 13:00:00|2062.49|2062.49|2059.33|2059.33|2065.55|2065.55|2059.12|2059.12|0
1635948000000|2021-11-03 14:00:00|2059.15|2059.15|2062.65|2062.65|2062.7|2062.7|2057.75|2057.75|0
1635951600000|2021-11-03 15:00:00|2062.39|2062.39|2063.18|2063.18|2064.02|2064.02|2060.02|2060.02|0
1635955200000|2021-11-03 16:00:00|2063.1|2063.1|2064.39|2064.39|2064.63|2064.63|2062.89|2062.89|0
1636012800000|2021-11-04 08:00:00|2063.28|2063.28|2065.27|2065.27|2068.82|2068.82|2062.46|2062.46|0
1636016400000|2021-11-04 09:00:00|2065.2|2065.2|2067.76|2067.76|2070.18|2070.18|2064.87|2064.87|0
1636020000000|2021-11-04 10:00:00|2067.85|2067.85|2065.97|2065.97|2072.03|2072.03|2065.05|2065.05|0
1636023600000|2021-11-04 11:00:00|2066.12|2066.12|2059.84|2059.84|2067.38|2067.38|2059.21|2059.21|0
1636027200000|2021-11-04 12:00:00|2059.63|2059.63|2076.11|2076.11|2077.84|2077.84|2059.63|2059.63|0
1636030800000|2021-11-04 13:00:00|2076.15|2076.15|2089.76|2089.76|2090.96|2090.96|2076.12|2076.12|0
1636034400000|2021-11-04 14:00:00|2089.64|2089.64|2098.88|2098.88|2100.54|2100.54|2089.3|2089.3|0
1636038000000|2021-11-04 15:00:00|2098.81|2098.81|2101.66|2101.66|2102.45|2102.45|2095.73|2095.73|0
1636041600000|2021-11-04 16:00:00|2101.73|2101.73|2102.89|2102.89|2103.77|2103.77|2101.17|2101.17|0
1636099200000|2021-11-05 08:00:00|2115.64|2115.64|2122.85|2122.85|2125.02|2125.02|2115.43|2115.43|0
1636102800000|2021-11-05 09:00:00|2122.52|2122.52|2123.73|2123.73|2128.4|2128.4|2120.97|2120.97|0
1636106400000|2021-11-05 10:00:00|2123.67|2123.67|2128.91|2128.91|2129.04|2129.04|2122.04|2122.04|0
1636110000000|2021-11-05 11:00:00|2128.76|2128.76|2112.77|2112.77|2129.49|2129.49|2112.77|2112.77|0
1636113600000|2021-11-05 12:00:00|2112.34|2112.34|2112.29|2112.29|2114.49|2114.49|2110.04|2110.04|0
1636117200000|2021-11-05 13:00:00|2112.51|2112.51|2117.57|2117.57|2118.19|2118.19|2111.19|2111.19|0
1636120800000|2021-11-05 14:00:00|2117.53|2117.53|2115.49|2115.49|2120.18|2120.18|2112.12|2112.12|0
1636124400000|2021-11-05 15:00:00|2115.63|2115.63|2110.75|2110.75|2116.3|2116.3|2110.67|2110.67|0
1636128000000|2021-11-05 16:00:00|2110.68|2110.68|2109.15|2109.15|2112.02|2112.02|2108.46|2108.46|0
1636358400000|2021-11-08 08:00:00|2110.91|2110.91|2096.43|2096.43|2113.38|2113.38|2095.82|2095.82|0
1636362000000|2021-11-08 09:00:00|2096.76|2096.76|2101.4|2101.4|2101.8|2101.8|2094.7|2094.7|0
1636365600000|2021-11-08 10:00:00|2101.28|2101.28|2096.47|2096.47|2106.11|2106.11|2096.32|2096.32|0
1636369200000|2021-11-08 11:00:00|2096.6|2096.6|2098.8|2098.8|2100.26|2100.26|2095.85|2095.85|0
1636372800000|2021-11-08 12:00:00|2098.73|2098.73|2099.32|2099.32|2103.68|2103.68|2098.62|2098.62|0
1636376400000|2021-11-08 13:00:00|2099.45|2099.45|2099.46|2099.46|2100.59|2100.59|2096.7|2096.7|0
1636380000000|2021-11-08 14:00:00|2099.68|2099.68|2101.52|2101.52|2102.88|2102.88|2097.91|2097.91|0
1636383600000|2021-11-08 15:00:00|2101.57|2101.57|2100.24|2100.24|2103.67|2103.67|2099.64|2099.64|0
1636387200000|2021-11-08 16:00:00|2100.16|2100.16|2099.8|2099.8|2100.69|2100.69|2098.66|2098.66|0
1636444800000|2021-11-09 08:00:00|2099.63|2099.63|2094.98|2094.98|2100.82|2100.82|2094.31|2094.31|0
1636448400000|2021-11-09 09:00:00|2095.11|2095.11|2096.64|2096.64|2096.93|2096.93|2091.87|2091.87|0
1636452000000|2021-11-09 10:00:00|2096.67|2096.67|2099.06|2099.06|2099.95|2099.95|2092.76|2092.76|0
1636455600000|2021-11-09 11:00:00|2098.93|2098.93|2099.96|2099.96|2102.58|2102.58|2096.79|2096.79|0
1636459200000|2021-11-09 12:00:00|2099.98|2099.98|2097.53|2097.53|2102.08|2102.08|2096.91|2096.91|0
1636462800000|2021-11-09 13:00:00|2097.42|2097.42|2098.3|2098.3|2098.3|2098.3|2095.61|2095.61|0
1636466400000|2021-11-09 14:00:00|2098.45|2098.45|2095.69|2095.69|2103.54|2103.54|2095.34|2095.34|0
1636470000000|2021-11-09 15:00:00|2095.71|2095.71|2095.3|2095.3|2097.54|2097.54|2091.52|2091.52|0
1636473600000|2021-11-09 16:00:00|2095.36|2095.36|2096.68|2096.68|2098.97|2098.97|2094.93|2094.93|0
1636531200000|2021-11-10 08:00:00|2102.28|2102.28|2098.55|2098.55|2102.28|2102.28|2093.96|2093.96|0
1636534800000|2021-11-10 09:00:00|2098.48|2098.48|2093.75|2093.75|2102.36|2102.36|2093.41|2093.41|0
1636538400000|2021-11-10 10:00:00|2093.81|2093.81|2089.91|2089.91|2096.29|2096.29|2089.53|2089.53|0
1636542000000|2021-11-10 11:00:00|2089.84|2089.84|2080.08|2080.08|2091.29|2091.29|2079.08|2079.08|0
1636545600000|2021-11-10 12:00:00|2079.97|2079.97|2088.42|2088.42|2088.49|2088.49|2079.6|2079.6|0
1636549200000|2021-11-10 13:00:00|2088.29|2088.29|2085.4|2085.4|2091.46|2091.46|2083.73|2083.73|0
1636552800000|2021-11-10 14:00:00|2085.27|2085.27|2094.7|2094.7|2094.7|2094.7|2084.12|2084.12|0
1636556400000|2021-11-10 15:00:00|2094.64|2094.64|2094.43|2094.43|2097.42|2097.42|2090.7|2090.7|0
1636560000000|2021-11-10 16:00:00|2094.48|2094.48|2095.39|2095.39|2095.81|2095.81|2092.51|2092.51|0
1636617600000|2021-11-11 08:00:00|2134.83|2134.83|2135.76|2135.76|2140.84|2140.84|2122.68|2122.68|0
1636621200000|2021-11-11 09:00:00|2135.65|2135.65|2135.53|2135.53|2139.47|2139.47|2128.61|2128.61|0
1636624800000|2021-11-11 10:00:00|2135.57|2135.57|2142.96|2142.96|2143.88|2143.88|2134.78|2134.78|0
1636628400000|2021-11-11 11:00:00|2142.92|2142.92|2153.05|2153.05|2153.05|2153.05|2140.74|2140.74|0
1636632000000|2021-11-11 12:00:00|2152.98|2152.98|2154.01|2154.01|2157.48|2157.48|2151.42|2151.42|0
1636635600000|2021-11-11 13:00:00|2154.34|2154.34|2154.22|2154.22|2157.7|2157.7|2149.88|2149.88|0
1636639200000|2021-11-11 14:00:00|2154.29|2154.29|2150.92|2150.92|2154.36|2154.36|2147.88|2147.88|0
1636642800000|2021-11-11 15:00:00|2150.98|2150.98|2159.11|2159.11|2161.94|2161.94|2147.55|2147.55|0
1636646400000|2021-11-11 16:00:00|2159.03|2159.03|2154.17|2154.17|2159.03|2159.03|2152.15|2152.15|0
1636704000000|2021-11-12 08:00:00|2145.8|2145.8|2146.9|2146.9|2149.67|2149.67|2136.54|2136.54|0
1636707600000|2021-11-12 09:00:00|2146.75|2146.75|2149.51|2149.51|2153.24|2153.24|2145.56|2145.56|0
1636711200000|2021-11-12 10:00:00|2149.57|2149.57|2144.14|2144.14|2150.22|2150.22|2141.51|2141.51|0
1636714800000|2021-11-12 11:00:00|2143.92|2143.92|2143.4|2143.4|2145.5|2145.5|2142.09|2142.09|0
1636718400000|2021-11-12 12:00:00|2143.47|2143.47|2148.01|2148.01|2148.01|2148.01|2143.38|2143.38|0
1636722000000|2021-11-12 13:00:00|2147.8|2147.8|2150.79|2150.79|2154.23|2154.23|2146.93|2146.93|0
1636725600000|2021-11-12 14:00:00|2150.72|2150.72|2149.16|2149.16|2155.01|2155.01|2146.51|2146.51|0
1636729200000|2021-11-12 15:00:00|2149.09|2149.09|2150.99|2150.99|2151.16|2151.16|2147.27|2147.27|0
1636732800000|2021-11-12 16:00:00|2151.09|2151.09|2152.44|2152.44|2152.57|2152.57|2148.43|2148.43|0
1636963200000|2021-11-15 08:00:00|2158.35|2158.35|2158.33|2158.33|2161.66|2161.66|2157.4|2157.4|0
1636966800000|2021-11-15 09:00:00|2158.26|2158.26|2155.67|2155.67|2158.29|2158.29|2150.6|2150.6|0
1636970400000|2021-11-15 10:00:00|2155.54|2155.54|2153.52|2153.52|2157.76|2157.76|2152.97|2152.97|0
1636974000000|2021-11-15 11:00:00|2153.85|2153.85|2153.28|2153.28|2154.53|2154.53|2150.24|2150.24|0
1636977600000|2021-11-15 12:00:00|2153.16|2153.16|2157|2157|2157.9|2157.9|2152.45|2152.45|0
1636981200000|2021-11-15 13:00:00|2156.93|2156.93|2157.61|2157.61|2159.41|2159.41|2154.08|2154.08|0
1636984800000|2021-11-15 14:00:00|2157.47|2157.47|2157.12|2157.12|2160.44|2160.44|2155.29|2155.29|0
1636988400000|2021-11-15 15:00:00|2157.09|2157.09|2157.41|2157.41|2158.66|2158.66|2153.98|2153.98|0
1636992000000|2021-11-15 16:00:00|2157.3|2157.3|2156.44|2156.44|2158.07|2158.07|2155.4|2155.4|0
1637049600000|2021-11-16 08:00:00|2151.74|2151.74|2152.25|2152.25|2156.23|2156.23|2146.84|2146.84|0
1637053200000|2021-11-16 09:00:00|2152.16|2152.16|2149.06|2149.06|2153.01|2153.01|2148.98|2148.98|0
1637056800000|2021-11-16 10:00:00|2149.09|2149.09|2148.92|2148.92|2149.48|2149.48|2144.03|2144.03|0
1637060400000|2021-11-16 11:00:00|2148.67|2148.67|2150.54|2150.54|2151.83|2151.83|2148.08|2148.08|0
1637064000000|2021-11-16 12:00:00|2150.42|2150.42|2141.13|2141.13|2150.42|2150.42|2140.03|2140.03|0
1637067600000|2021-11-16 13:00:00|2141.07|2141.07|2140.74|2140.74|2143.43|2143.43|2140.11|2140.11|0
1637071200000|2021-11-16 14:00:00|2140.8|2140.8|2142.57|2142.57|2144.75|2144.75|2137.61|2137.61|0
1637074800000|2021-11-16 15:00:00|2142.64|2142.64|2145.65|2145.65|2146.03|2146.03|2141.48|2141.48|0
1637078400000|2021-11-16 16:00:00|2145.54|2145.54|2146.73|2146.73|2148.4|2148.4|2145.54|2145.54|0
1637136000000|2021-11-17 08:00:00|2142.72|2142.72|2150.18|2150.18|2156.19|2156.19|2138.05|2138.05|0
1637139600000|2021-11-17 09:00:00|2150.22|2150.22|2165.6|2165.6|2168.03|2168.03|2147.13|2147.13|0
1637143200000|2021-11-17 10:00:00|2165.49|2165.49|2169.17|2169.17|2170.13|2170.13|2163.57|2163.57|0
1637146800000|2021-11-17 11:00:00|2169.06|2169.06|2178.07|2178.07|2178.33|2178.33|2167.91|2167.91|0
1637150400000|2021-11-17 12:00:00|2178.03|2178.03|2185.11|2185.11|2185.36|2185.36|2176.62|2176.62|0
1637154000000|2021-11-17 13:00:00|2185.07|2185.07|2190.86|2190.86|2194.75|2194.75|2183.64|2183.64|0
1637157600000|2021-11-17 14:00:00|2190.93|2190.93|2195.27|2195.27|2195.73|2195.73|2190.13|2190.13|0
1637161200000|2021-11-17 15:00:00|2195.52|2195.52|2194.06|2194.06|2200.88|2200.88|2193.52|2193.52|0
1637164800000|2021-11-17 16:00:00|2193.99|2193.99|2200.07|2200.07|2201.36|2201.36|2193.02|2193.02|0
1637222400000|2021-11-18 08:00:00|2199.38|2199.38|2193.74|2193.74|2199.87|2199.87|2191.19|2191.19|0
1637226000000|2021-11-18 09:00:00|2193.93|2193.93|2192.64|2192.64|2196.48|2196.48|2192.3|2192.3|0
1637229600000|2021-11-18 10:00:00|2192.57|2192.57|2201.7|2201.7|2201.73|2201.73|2191.9|2191.9|0
1637233200000|2021-11-18 11:00:00|2201.82|2201.82|2195.34|2195.34|2201.91|2201.91|2193.85|2193.85|0
1637236800000|2021-11-18 12:00:00|2195.21|2195.21|2194.08|2194.08|2198.02|2198.02|2193|2193|0
1637240400000|2021-11-18 13:00:00|2194.16|2194.16|2187.73|2187.73|2194.63|2194.63|2187.54|2187.54|0
1637244000000|2021-11-18 14:00:00|2187.67|2187.67|2191.02|2191.02|2194.63|2194.63|2184.7|2184.7|0
1637247600000|2021-11-18 15:00:00|2191.15|2191.15|2191.49|2191.49|2193.76|2193.76|2187.76|2187.76|0
1637251200000|2021-11-18 16:00:00|2191.36|2191.36|2190.74|2190.74|2193.37|2193.37|2190.22|2190.22|0
1637308800000|2021-11-19 08:00:00|2191.37|2191.37|2198.18|2198.18|2199.44|2199.44|2190.1|2190.1|0
1637312400000|2021-11-19 09:00:00|2197.93|2197.93|2208.52|2208.52|2210.84|2210.84|2197.59|2197.59|0
1637316000000|2021-11-19 10:00:00|2208.58|2208.58|2215.85|2215.85|2216.95|2216.95|2203.98|2203.98|0
1637319600000|2021-11-19 11:00:00|2215.76|2215.76|2211.19|2211.19|2215.78|2215.78|2207.85|2207.85|0
1637323200000|2021-11-19 12:00:00|2211.26|2211.26|2214.65|2214.65|2215.08|2215.08|2210.51|2210.51|0
1637326800000|2021-11-19 13:00:00|2214.86|2214.86|2216.65|2216.65|2217.16|2217.16|2213.9|2213.9|0
1637330400000|2021-11-19 14:00:00|2216.61|2216.61|2213.66|2213.66|2217.47|2217.47|2204.4|2204.4|0
1637334000000|2021-11-19 15:00:00|2213.88|2213.88|2211.94|2211.94|2215.57|2215.57|2211.74|2211.74|0
1637337600000|2021-11-19 16:00:00|2211.87|2211.87|2212.28|2212.28|2214.4|2214.4|2209.21|2209.21|0
1637568000000|2021-11-22 08:00:00|2213.8|2213.8|2219.12|2219.12|2220.5|2220.5|2213.44|2213.44|0
1637571600000|2021-11-22 09:00:00|2219.33|2219.33|2215.15|2215.15|2219.67|2219.67|2214.09|2214.09|0
1637575200000|2021-11-22 10:00:00|2215.01|2215.01|2214.12|2214.12|2215.95|2215.95|2209.2|2209.2|0
1637578800000|2021-11-22 11:00:00|2213.9|2213.9|2213.85|2213.85|2214.02|2214.02|2205.82|2205.82|0
1637582400000|2021-11-22 12:00:00|2213.63|2213.63|2202.11|2202.11|2213.69|2213.69|2201.71|2201.71|0
1637586000000|2021-11-22 13:00:00|2202.17|2202.17|2193.56|2193.56|2202.33|2202.33|2192.99|2192.99|0
1637589600000|2021-11-22 14:00:00|2193.67|2193.67|2200.92|2200.92|2202.84|2202.84|2193.67|2193.67|0
1637593200000|2021-11-22 15:00:00|2200.82|2200.82|2193.28|2193.28|2202.17|2202.17|2193.07|2193.07|0
1637596800000|2021-11-22 16:00:00|2193.32|2193.32|2192.01|2192.01|2194.26|2194.26|2189|2189|0
1637654400000|2021-11-23 08:00:00|2166.23|2166.23|2163.52|2163.52|2172.79|2172.79|2162.12|2162.12|0
1637658000000|2021-11-23 09:00:00|2163.46|2163.46|2164.96|2164.96|2165.41|2165.41|2155.49|2155.49|0
1637661600000|2021-11-23 10:00:00|2165.33|2165.33|2172.02|2172.02|2173.34|2173.34|2165.33|2165.33|0
1637665200000|2021-11-23 11:00:00|2172.09|2172.09|2172.54|2172.54|2173.86|2173.86|2169.75|2169.75|0
1637668800000|2021-11-23 12:00:00|2172.59|2172.59|2171.5|2171.5|2178.21|2178.21|2170.77|2170.77|0
1637672400000|2021-11-23 13:00:00|2171.56|2171.56|2173.64|2173.64|2178.02|2178.02|2171.25|2171.25|0
1637676000000|2021-11-23 14:00:00|2173.51|2173.51|2184.35|2184.35|2186.25|2186.25|2173.03|2173.03|0
1637679600000|2021-11-23 15:00:00|2184.38|2184.38|2169.51|2169.51|2185.33|2185.33|2168.86|2168.86|0
1637683200000|2021-11-23 16:00:00|2169.49|2169.49|2173.74|2173.74|2175.23|2175.23|2167.28|2167.28|0
1637740800000|2021-11-24 08:00:00|2167.77|2167.77|2165.24|2165.24|2172.7|2172.7|2164.77|2164.77|0
1637744400000|2021-11-24 09:00:00|2165.13|2165.13|2145.83|2145.83|2165.13|2165.13|2145.83|2145.83|0
1637748000000|2021-11-24 10:00:00|2145.81|2145.81|2142.82|2142.82|2150.78|2150.78|2142.44|2142.44|0
1637751600000|2021-11-24 11:00:00|2142.89|2142.89|2141.22|2141.22|2148.39|2148.39|2140.53|2140.53|0
1637755200000|2021-11-24 12:00:00|2140.89|2140.89|2139.42|2139.42|2143.01|2143.01|2137.89|2137.89|0
1637758800000|2021-11-24 13:00:00|2139.3|2139.3|2132.92|2132.92|2140.9|2140.9|2131.01|2131.01|0
1637762400000|2021-11-24 14:00:00|2132.81|2132.81|2151.61|2151.61|2152.96|2152.96|2132.7|2132.7|0
1637766000000|2021-11-24 15:00:00|2151.41|2151.41|2157.52|2157.52|2160.42|2160.42|2149.59|2149.59|0
1637769600000|2021-11-24 16:00:00|2157.46|2157.46|2159.89|2159.89|2161.14|2161.14|2154.73|2154.73|0
1637827200000|2021-11-25 08:00:00|2168.11|2168.11|2170.59|2170.59|2173.79|2173.79|2168.11|2168.11|0
1637830800000|2021-11-25 09:00:00|2170.53|2170.53|2172.34|2172.34|2177.25|2177.25|2170.48|2170.48|0
1637834400000|2021-11-25 10:00:00|2172.36|2172.36|2162.61|2162.61|2173.32|2173.32|2160.28|2160.28|0
1637838000000|2021-11-25 11:00:00|2162.54|2162.54|2160.84|2160.84|2163.04|2163.04|2157.94|2157.94|0
1637841600000|2021-11-25 12:00:00|2160.9|2160.9|2166.61|2166.61|2167.41|2167.41|2158.62|2158.62|0
1637845200000|2021-11-25 13:00:00|2166.65|2166.65|2165.85|2165.85|2168.74|2168.74|2164.85|2164.85|0
1637848800000|2021-11-25 14:00:00|2165.73|2165.73|2167.74|2167.74|2173.28|2173.28|2164.76|2164.76|0
1637852400000|2021-11-25 15:00:00|2167.78|2167.78|2164.53|2164.53|2168.94|2168.94|2163.18|2163.18|0
1637856000000|2021-11-25 16:00:00|2164.61|2164.61|2166.15|2166.15|2166.15|2166.15|2162.21|2162.21|0
1637913600000|2021-11-26 08:00:00|2142.71|2142.71|2147.89|2147.89|2153.12|2153.12|2134.7|2134.7|0
1637917200000|2021-11-26 09:00:00|2148.02|2148.02|2146.33|2146.33|2154.49|2154.49|2138.04|2138.04|0
1637920800000|2021-11-26 10:00:00|2146.26|2146.26|2145.15|2145.15|2149.9|2149.9|2143.11|2143.11|0
1637924400000|2021-11-26 11:00:00|2144.92|2144.92|2150.15|2150.15|2156.96|2156.96|2144.92|2144.92|0
1637928000000|2021-11-26 12:00:00|2150.28|2150.28|2149.33|2149.33|2155.68|2155.68|2149.04|2149.04|0
1637931600000|2021-11-26 13:00:00|2149.58|2149.58|2146.89|2146.89|2149.58|2149.58|2143.93|2143.93|0
1637935200000|2021-11-26 14:00:00|2146.92|2146.92|2156.77|2156.77|2158.44|2158.44|2146.89|2146.89|0
1637938800000|2021-11-26 15:00:00|2156.7|2156.7|2147.63|2147.63|2156.7|2156.7|2141.53|2141.53|0
1637942400000|2021-11-26 16:00:00|2147.38|2147.38|2134.33|2134.33|2147.38|2147.38|2134.03|2134.03|0
1638172800000|2021-11-29 08:00:00|2156.65|2156.65|2152.26|2152.26|2162.13|2162.13|2149.67|2149.67|0
1638176400000|2021-11-29 09:00:00|2152.34|2152.34|2141.71|2141.71|2160.7|2160.7|2141.65|2141.65|0
1638180000000|2021-11-29 10:00:00|2141.83|2141.83|2144.15|2144.15|2149.81|2149.81|2141.05|2141.05|0
1638183600000|2021-11-29 11:00:00|2144.11|2144.11|2136.25|2136.25|2146.1|2146.1|2136.23|2136.23|0
1638187200000|2021-11-29 12:00:00|2136.12|2136.12|2141.12|2141.12|2141.5|2141.5|2134.74|2134.74|0
1638190800000|2021-11-29 13:00:00|2141.04|2141.04|2147.62|2147.62|2147.84|2147.84|2136.34|2136.34|0
1638194400000|2021-11-29 14:00:00|2147.64|2147.64|2152.12|2152.12|2153.85|2153.85|2141.5|2141.5|0
1638198000000|2021-11-29 15:00:00|2152.34|2152.34|2148.46|2148.46|2155.49|2155.49|2145.77|2145.77|0
1638201600000|2021-11-29 16:00:00|2148.39|2148.39|2147.04|2147.04|2151.67|2151.67|2146.63|2146.63|0
1638259200000|2021-11-30 08:00:00|2141.9|2141.9|2141.38|2141.38|2147.03|2147.03|2137.58|2137.58|0
1638262800000|2021-11-30 09:00:00|2141.3|2141.3|2141.43|2141.43|2141.43|2141.43|2130.85|2130.85|0
1638266400000|2021-11-30 10:00:00|2141.5|2141.5|2133.54|2133.54|2142.15|2142.15|2131.51|2131.51|0
1638270000000|2021-11-30 11:00:00|2133.58|2133.58|2135.91|2135.91|2136.43|2136.43|2129.84|2129.84|0
1638273600000|2021-11-30 12:00:00|2136.09|2136.09|2134.35|2134.35|2143.98|2143.98|2134.35|2134.35|0
1638277200000|2021-11-30 13:00:00|2134.49|2134.49|2139.91|2139.91|2139.91|2139.91|2131.64|2131.64|0
1638280800000|2021-11-30 14:00:00|2139.85|2139.85|2146.17|2146.17|2147.22|2147.22|2137.73|2137.73|0
1638284400000|2021-11-30 15:00:00|2146.07|2146.07|2131.56|2131.56|2150.4|2150.4|2131.52|2131.52|0
1638288000000|2021-11-30 16:00:00|2131.48|2131.48|2132.37|2132.37|2137.69|2137.69|2129.33|2129.33|0
1638345600000|2021-12-01 08:00:00|2140.95|2140.95|2146.53|2146.53|2148.79|2148.79|2138.22|2138.22|0
1638349200000|2021-12-01 09:00:00|2146.54|2146.54|2156.33|2156.33|2156.91|2156.91|2144.18|2144.18|0
1638352800000|2021-12-01 10:00:00|2156.22|2156.22|2152.44|2152.44|2157.13|2157.13|2150.39|2150.39|0
1638356400000|2021-12-01 11:00:00|2152.74|2152.74|2152.76|2152.76|2154.62|2154.62|2150.3|2150.3|0
1638360000000|2021-12-01 12:00:00|2152.82|2152.82|2156.83|2156.83|2158.79|2158.79|2152.82|2152.82|0
1638363600000|2021-12-01 13:00:00|2156.88|2156.88|2157.17|2157.17|2159.48|2159.48|2154.88|2154.88|0
1638367200000|2021-12-01 14:00:00|2157.13|2157.13|2153.8|2153.8|2158.02|2158.02|2146.59|2146.59|0
1638370800000|2021-12-01 15:00:00|2153.69|2153.69|2153.99|2153.99|2156.73|2156.73|2151.2|2151.2|0
1638374400000|2021-12-01 16:00:00|2154.1|2154.1|2157.55|2157.55|2160.03|2160.03|2153.67|2153.67|0
1638432000000|2021-12-02 08:00:00|2138|2138|2138.07|2138.07|2142.74|2142.74|2136.47|2136.47|0
1638435600000|2021-12-02 09:00:00|2138.16|2138.16|2130.11|2130.11|2140.03|2140.03|2127.51|2127.51|0
1638439200000|2021-12-02 10:00:00|2130.2|2130.2|2126.22|2126.22|2131.01|2131.01|2123.84|2123.84|0
1638442800000|2021-12-02 11:00:00|2126.16|2126.16|2120.81|2120.81|2129.66|2129.66|2120.81|2120.81|0
1638446400000|2021-12-02 12:00:00|2120.85|2120.85|2122.83|2122.83|2124.64|2124.64|2118.85|2118.85|0
1638450000000|2021-12-02 13:00:00|2122.69|2122.69|2119.88|2119.88|2123.41|2123.41|2117.33|2117.33|0
1638453600000|2021-12-02 14:00:00|2119.83|2119.83|2137.14|2137.14|2137.64|2137.64|2119.58|2119.58|0
1638457200000|2021-12-02 15:00:00|2137.25|2137.25|2128.54|2128.54|2137.25|2137.25|2121.51|2121.51|0
1638460800000|2021-12-02 16:00:00|2128.29|2128.29|2126.6|2126.6|2131.51|2131.51|2126.22|2126.22|0
1638518400000|2021-12-03 08:00:00|2147.39|2147.39|2135.94|2135.94|2147.39|2147.39|2134.64|2134.64|0
1638522000000|2021-12-03 09:00:00|2135.87|2135.87|2141.2|2141.2|2141.28|2141.28|2132.62|2132.62|0
1638525600000|2021-12-03 10:00:00|2141.18|2141.18|2140.55|2140.55|2144.37|2144.37|2136.15|2136.15|0
1638529200000|2021-12-03 11:00:00|2140.72|2140.72|2143.48|2143.48|2146.32|2146.32|2140.72|2140.72|0
1638532800000|2021-12-03 12:00:00|2143.59|2143.59|2146.19|2146.19|2146.19|2146.19|2143.09|2143.09|0
1638536400000|2021-12-03 13:00:00|2146.08|2146.08|2150.98|2150.98|2154.79|2154.79|2144.98|2144.98|0
1638540000000|2021-12-03 14:00:00|2151.1|2151.1|2128.98|2128.98|2152.26|2152.26|2127.49|2127.49|0
1638543600000|2021-12-03 15:00:00|2129.09|2129.09|2122.03|2122.03|2131.77|2131.77|2119.46|2119.46|0
1638547200000|2021-12-03 16:00:00|2122.1|2122.1|2122.27|2122.27|2123.43|2123.43|2118.34|2118.34|0
1638777600000|2021-12-06 08:00:00|2135.68|2135.68|2134.57|2134.57|2136.28|2136.28|2129.06|2129.06|0
1638781200000|2021-12-06 09:00:00|2134.34|2134.34|2124.17|2124.17|2136.23|2136.23|2124.08|2124.08|0
1638784800000|2021-12-06 10:00:00|2124.08|2124.08|2124.67|2124.67|2128.2|2128.2|2123.38|2123.38|0
1638788400000|2021-12-06 11:00:00|2124.61|2124.61|2121.8|2121.8|2124.61|2124.61|2119.28|2119.28|0
1638792000000|2021-12-06 12:00:00|2121.75|2121.75|2124.18|2124.18|2127.31|2127.31|2121.72|2121.72|0
1638795600000|2021-12-06 13:00:00|2124.12|2124.12|2128.48|2128.48|2129.32|2129.32|2124.03|2124.03|0
1638799200000|2021-12-06 14:00:00|2128.38|2128.38|2132.55|2132.55|2134.35|2134.35|2122.74|2122.74|0
1638802800000|2021-12-06 15:00:00|2132.6|2132.6|2129.07|2129.07|2134.93|2134.93|2125.32|2125.32|0
1638806400000|2021-12-06 16:00:00|2129.19|2129.19|2131.45|2131.45|2132.19|2132.19|2128.43|2128.43|0
1638864000000|2021-12-07 08:00:00|2158.47|2158.47|2164.26|2164.26|2166.59|2166.59|2154.77|2154.77|0
1638867600000|2021-12-07 09:00:00|2164.24|2164.24|2170.3|2170.3|2170.87|2170.87|2164.24|2164.24|0
1638871200000|2021-12-07 10:00:00|2170.75|2170.75|2180.16|2180.16|2180.27|2180.27|2169.79|2169.79|0
1638874800000|2021-12-07 11:00:00|2180.11|2180.11|2181.11|2181.11|2181.73|2181.73|2178|2178|0
1638777600000|2021-12-06 08:00:00|2135.68|2135.68|2134.57|2134.57|2136.28|2136.28|2129.06|2129.06|0
1638781200000|2021-12-06 09:00:00|2134.34|2134.34|2124.17|2124.17|2136.23|2136.23|2124.08|2124.08|0
1638784800000|2021-12-06 10:00:00|2124.08|2124.08|2124.67|2124.67|2128.2|2128.2|2123.38|2123.38|0
1638788400000|2021-12-06 11:00:00|2124.61|2124.61|2121.8|2121.8|2124.61|2124.61|2119.28|2119.28|0
1638792000000|2021-12-06 12:00:00|2121.75|2121.75|2124.18|2124.18|2127.31|2127.31|2121.72|2121.72|0
1638795600000|2021-12-06 13:00:00|2124.12|2124.12|2128.48|2128.48|2129.32|2129.32|2124.03|2124.03|0
1638799200000|2021-12-06 14:00:00|2128.38|2128.38|2132.55|2132.55|2134.35|2134.35|2122.74|2122.74|0
1638802800000|2021-12-06 15:00:00|2132.6|2132.6|2129.07|2129.07|2134.93|2134.93|2125.32|2125.32|0
1638806400000|2021-12-06 16:00:00|2129.19|2129.19|2131.45|2131.45|2132.19|2132.19|2128.43|2128.43|0
1638864000000|2021-12-07 08:00:00|2158.47|2158.47|2164.26|2164.26|2166.59|2166.59|2154.77|2154.77|0
1638867600000|2021-12-07 09:00:00|2164.24|2164.24|2170.3|2170.3|2170.87|2170.87|2164.24|2164.24|0
1638871200000|2021-12-07 10:00:00|2170.75|2170.75|2180.16|2180.16|2180.27|2180.27|2169.79|2169.79|0
1638874800000|2021-12-07 11:00:00|2180.11|2180.11|2181.11|2181.11|2181.73|2181.73|2178|2178|0
1638878400000|2021-12-07 12:00:00|2183.99|2183.99|2184.65|2184.65|2185.7|2185.7|2181.76|2181.76|0
1638882000000|2021-12-07 13:00:00|2184.56|2184.56|2184.4|2184.4|2185.46|2185.46|2181.1|2181.1|0
1638885600000|2021-12-07 14:00:00|2184.33|2184.33|2187.76|2187.76|2188.48|2188.48|2182.23|2182.23|0
1638889200000|2021-12-07 15:00:00|2187.52|2187.52|2194.35|2194.35|2194.56|2194.56|2184.98|2184.98|0
1638892800000|2021-12-07 16:00:00|2194.38|2194.38|2195.78|2195.78|2196.88|2196.88|2193.66|2193.66|0
1638950400000|2021-12-08 08:00:00|2203.99|2203.99|2213.25|2213.25|2216.86|2216.86|2203.99|2203.99|0
1638954000000|2021-12-08 09:00:00|2213.17|2213.17|2204.03|2204.03|2213.17|2213.17|2201.38|2201.38|0
1638957600000|2021-12-08 10:00:00|2204.27|2204.27|2202.24|2202.24|2204.93|2204.93|2197.09|2197.09|0
1638961200000|2021-12-08 11:00:00|2202.55|2202.55|2190.84|2190.84|2207.46|2207.46|2190.42|2190.42|0
1638964800000|2021-12-08 12:00:00|2190.8|2190.8|2185.33|2185.33|2191.52|2191.52|2182.65|2182.65|0
1638968400000|2021-12-08 13:00:00|2185.18|2185.18|2185.1|2185.1|2190.95|2190.95|2185.05|2185.05|0
1638972000000|2021-12-08 14:00:00|2185.16|2185.16|2182.36|2182.36|2188.68|2188.68|2180.74|2180.74|0
1638975600000|2021-12-08 15:00:00|2182.42|2182.42|2179.48|2179.48|2184.23|2184.23|2179.15|2179.15|0
1638979200000|2021-12-08 16:00:00|2179.41|2179.41|2175.72|2175.72|2179.41|2179.41|2173.23|2173.23|0
1639036800000|2021-12-09 08:00:00|2173.36|2173.36|2185.63|2185.63|2187.51|2187.51|2172.07|2172.07|0
1639040400000|2021-12-09 09:00:00|2185.81|2185.81|2182.53|2182.53|2188.61|2188.61|2181.64|2181.64|0
1639044000000|2021-12-09 10:00:00|2182.51|2182.51|2179.59|2179.59|2183.47|2183.47|2178.08|2178.08|0
1639047600000|2021-12-09 11:00:00|2179.48|2179.48|2179.8|2179.8|2181.77|2181.77|2178.47|2178.47|0
1639051200000|2021-12-09 12:00:00|2179.87|2179.87|2179.9|2179.9|2181.34|2181.34|2178.95|2178.95|0
1639054800000|2021-12-09 13:00:00|2179.83|2179.83|2180.31|2180.31|2181.07|2181.07|2177.33|2177.33|0
1639058400000|2021-12-09 14:00:00|2180.19|2180.19|2182.86|2182.86|2185.82|2185.82|2178.22|2178.22|0
1639062000000|2021-12-09 15:00:00|2182.8|2182.8|2181.3|2181.3|2182.92|2182.92|2175.49|2175.49|0
1639065600000|2021-12-09 16:00:00|2181.36|2181.36|2182.78|2182.78|2183.16|2183.16|2180.09|2180.09|0
1639123200000|2021-12-10 08:00:00|2166.56|2166.56|2171.51|2171.51|2175|2175|2166.56|2166.56|0
1639126800000|2021-12-10 09:00:00|2171.73|2171.73|2163.21|2163.21|2173.7|2173.7|2162.76|2162.76|0
1639130400000|2021-12-10 10:00:00|2163.19|2163.19|2166.92|2166.92|2166.95|2166.95|2158.94|2158.94|0
1639134000000|2021-12-10 11:00:00|2166.86|2166.86|2168.65|2168.65|2170.15|2170.15|2166.83|2166.83|0
1639137600000|2021-12-10 12:00:00|2168.68|2168.68|2164.75|2164.75|2169.03|2169.03|2164.66|2164.66|0
1639141200000|2021-12-10 13:00:00|2164.77|2164.77|2170.81|2170.81|2173.63|2173.63|2164.08|2164.08|0
1639144800000|2021-12-10 14:00:00|2170.88|2170.88|2173.82|2173.82|2179.05|2179.05|2170.34|2170.34|0
1639148400000|2021-12-10 15:00:00|2173.8|2173.8|2172.29|2172.29|2180.55|2180.55|2171.3|2171.3|0
1639152000000|2021-12-10 16:00:00|2172.23|2172.23|2169.29|2169.29|2172.85|2172.85|2166.18|2166.18|0
1639382400000|2021-12-13 08:00:00|2170.36|2170.36|2172.94|2172.94|2174.32|2174.32|2169.25|2169.25|0
1639386000000|2021-12-13 09:00:00|2173.07|2173.07|2172.43|2172.43|2175.72|2175.72|2170.83|2170.83|0
1639389600000|2021-12-13 10:00:00|2172.32|2172.32|2171.19|2171.19|2175.72|2175.72|2169.95|2169.95|0
1639393200000|2021-12-13 11:00:00|2171.25|2171.25|2172.29|2172.29|2175.23|2175.23|2170.35|2170.35|0
1639396800000|2021-12-13 12:00:00|2172.41|2172.41|2170.24|2170.24|2172.41|2172.41|2168.35|2168.35|0
1639400400000|2021-12-13 13:00:00|2170.28|2170.28|2170.62|2170.62|2172.51|2172.51|2169.84|2169.84|0
1639404000000|2021-12-13 14:00:00|2170.55|2170.55|2173.7|2173.7|2176.62|2176.62|2169.21|2169.21|0
1639407600000|2021-12-13 15:00:00|2173.74|2173.74|2168.97|2168.97|2175.25|2175.25|2162.5|2162.5|0
1639411200000|2021-12-13 16:00:00|2168.85|2168.85|2173.72|2173.72|2173.99|2173.99|2162.81|2162.81|0
1639468800000|2021-12-14 08:00:00|2169.3|2169.3|2166.44|2166.44|2172.18|2172.18|2165.9|2165.9|0
1639472400000|2021-12-14 09:00:00|2166.65|2166.65|2153.18|2153.18|2168.89|2168.89|2152.5|2152.5|0
1639476000000|2021-12-14 10:00:00|2153.26|2153.26|2148.73|2148.73|2153.31|2153.31|2147.9|2147.9|0
1639479600000|2021-12-14 11:00:00|2148.57|2148.57|2150.82|2150.82|2150.93|2150.93|2145.8|2145.8|0
1639483200000|2021-12-14 12:00:00|2150.77|2150.77|2149.15|2149.15|2151.93|2151.93|2149.06|2149.06|0
1639486800000|2021-12-14 13:00:00|2149.13|2149.13|2145.96|2145.96|2151.25|2151.25|2145.55|2145.55|0
1639490400000|2021-12-14 14:00:00|2145.9|2145.9|2136.58|2136.58|2148.08|2148.08|2136.17|2136.17|0
1639494000000|2021-12-14 15:00:00|2136.4|2136.4|2125.89|2125.89|2139.77|2139.77|2124.61|2124.61|0
1639497600000|2021-12-14 16:00:00|2125.77|2125.77|2126.3|2126.3|2128.52|2128.52|2123.57|2123.57|0
1639555200000|2021-12-15 08:00:00|2138.44|2138.44|2142.22|2142.22|2142.22|2142.22|2136.51|2136.51|0
1639558800000|2021-12-15 09:00:00|2142.28|2142.28|2138.05|2138.05|2142.59|2142.59|2135.32|2135.32|0
1639562400000|2021-12-15 10:00:00|2137.91|2137.91|2131.74|2131.74|2140.22|2140.22|2131.47|2131.47|0
1639566000000|2021-12-15 11:00:00|2131.83|2131.83|2134.01|2134.01|2137.14|2137.14|2131.62|2131.62|0
1639569600000|2021-12-15 12:00:00|2134.14|2134.14|2132.73|2132.73|2137.56|2137.56|2132.64|2132.64|0
1639573200000|2021-12-15 13:00:00|2132.84|2132.84|2136.56|2136.56|2136.56|2136.56|2130.95|2130.95|0
1639576800000|2021-12-15 14:00:00|2136.51|2136.51|2138.08|2138.08|2138.49|2138.49|2131.87|2131.87|0
1639580400000|2021-12-15 15:00:00|2138.15|2138.15|2138.45|2138.45|2144.48|2144.48|2136.36|2136.36|0
1639584000000|2021-12-15 16:00:00|2138.25|2138.25|2138.86|2138.86|2139.45|2139.45|2137.77|2137.77|0
1639641600000|2021-12-16 08:00:00|2169.61|2169.61|2170.12|2170.12|2175.77|2175.77|2168.54|2168.54|0
1639645200000|2021-12-16 09:00:00|2170|2170|2161.75|2161.75|2170.97|2170.97|2160.33|2160.33|0
1639648800000|2021-12-16 10:00:00|2162|2162|2164.95|2164.95|2164.95|2164.95|2159.72|2159.72|0
1639652400000|2021-12-16 11:00:00|2165.17|2165.17|2172.21|2172.21|2174.1|2174.1|2164.26|2164.26|0
1639656000000|2021-12-16 12:00:00|2172.17|2172.17|2163.44|2163.44|2172.17|2172.17|2161.77|2161.77|0
1639659600000|2021-12-16 13:00:00|2163.5|2163.5|2162.2|2162.2|2165.41|2165.41|2161.31|2161.31|0
1639663200000|2021-12-16 14:00:00|2162.08|2162.08|2156.56|2156.56|2163.11|2163.11|2150.55|2150.55|0
1639666800000|2021-12-16 15:00:00|2156.47|2156.47|2153.13|2153.13|2158.99|2158.99|2150.94|2150.94|0
1639670400000|2021-12-16 16:00:00|2152.99|2152.99|2144.37|2144.37|2153.1|2153.1|2143.51|2143.51|0
1639728000000|2021-12-17 08:00:00|2137.29|2137.29|2136.39|2136.39|2144.55|2144.55|2136.36|2136.36|0
1639731600000|2021-12-17 09:00:00|2136.25|2136.25|2129.16|2129.16|2136.41|2136.41|2126.02|2126.02|0
1639735200000|2021-12-17 10:00:00|2129.37|2129.37|2136.7|2136.7|2136.73|2136.73|2125|2125|0
1639738800000|2021-12-17 11:00:00|2136.41|2136.41|2134.15|2134.15|2137.77|2137.77|2127.03|2127.03|0
1639742400000|2021-12-17 12:00:00|2134.21|2134.21|2129.83|2129.83|2137.1|2137.1|2128.78|2128.78|0
1639746000000|2021-12-17 13:00:00|2129.71|2129.71|2137.97|2137.97|2137.99|2137.99|2129.71|2129.71|0
1639749600000|2021-12-17 14:00:00|2138.07|2138.07|2142.99|2142.99|2143.72|2143.72|2132.46|2132.46|0
1639753200000|2021-12-17 15:00:00|2142.87|2142.87|2149.03|2149.03|2152.87|2152.87|2138.94|2138.94|0
1639756800000|2021-12-17 16:00:00|2148.97|2148.97|2149.05|2149.05|2153.16|2153.16|2148.66|2148.66|0
1639987200000|2021-12-20 08:00:00|2119.45|2119.45|2133.45|2133.45|2134.39|2134.39|2119.39|2119.39|0
1639990800000|2021-12-20 09:00:00|2133.37|2133.37|2130.1|2130.1|2134.19|2134.19|2125.29|2125.29|0
1639994400000|2021-12-20 10:00:00|2130.21|2130.21|2136.15|2136.15|2137.82|2137.82|2129.69|2129.69|0
1639998000000|2021-12-20 11:00:00|2136.1|2136.1|2134.08|2134.08|2136.78|2136.78|2131.69|2131.69|0
1640001600000|2021-12-20 12:00:00|2134.02|2134.02|2127.96|2127.96|2136.17|2136.17|2127.96|2127.96|0
1640005200000|2021-12-20 13:00:00|2128.1|2128.1|2135.43|2135.43|2136.27|2136.27|2126.48|2126.48|0
1640008800000|2021-12-20 14:00:00|2135.38|2135.38|2146.15|2146.15|2147.85|2147.85|2130.9|2130.9|0
1640012400000|2021-12-20 15:00:00|2146.03|2146.03|2145.36|2145.36|2146.9|2146.9|2139.2|2139.2|0
1640016000000|2021-12-20 16:00:00|2145.43|2145.43|2147.83|2147.83|2150.17|2150.17|2143.53|2143.53|0
1640073600000|2021-12-21 08:00:00|2168.61|2168.61|2159.36|2159.36|2169.4|2169.4|2158|2158|0
1640077200000|2021-12-21 09:00:00|2159.43|2159.43|2158.83|2158.83|2162|2162|2155.22|2155.22|0
1640080800000|2021-12-21 10:00:00|2158.95|2158.95|2157.43|2157.43|2161.41|2161.41|2156.64|2156.64|0
1640084400000|2021-12-21 11:00:00|2157.47|2157.47|2159.84|2159.84|2160.18|2160.18|2153.52|2153.52|0
1640088000000|2021-12-21 12:00:00|2159.72|2159.72|2161.42|2161.42|2161.96|2161.96|2156.52|2156.52|0
1640091600000|2021-12-21 13:00:00|2161.49|2161.49|2157.12|2157.12|2161.74|2161.74|2154.98|2154.98|0
1640095200000|2021-12-21 14:00:00|2157.22|2157.22|2152.86|2152.86|2158.82|2158.82|2149.66|2149.66|0
1640098800000|2021-12-21 15:00:00|2153.1|2153.1|2147.19|2147.19|2156.7|2156.7|2145.36|2145.36|0
1640102400000|2021-12-21 16:00:00|2147.08|2147.08|2145.19|2145.19|2148.77|2148.77|2144.65|2144.65|0
1640160000000|2021-12-22 08:00:00|2159.92|2159.92|2164.08|2164.08|2164.83|2164.83|2159.16|2159.16|0
1640163600000|2021-12-22 09:00:00|2163.92|2163.92|2163.56|2163.56|2165.14|2165.14|2161.02|2161.02|0
1640167200000|2021-12-22 10:00:00|2163.6|2163.6|2164.72|2164.72|2165.01|2165.01|2159.95|2159.95|0
1640170800000|2021-12-22 11:00:00|2164.81|2164.81|2167.89|2167.89|2169|2169|2163.57|2163.57|0
1640174400000|2021-12-22 12:00:00|2167.76|2167.76|2171.93|2171.93|2172.6|2172.6|2166.71|2166.71|0
1640178000000|2021-12-22 13:00:00|2171.85|2171.85|2173.38|2173.38|2174.93|2174.93|2170.32|2170.32|0
1640181600000|2021-12-22 14:00:00|2173.44|2173.44|2177.71|2177.71|2179.61|2179.61|2172.88|2172.88|0
1640185200000|2021-12-22 15:00:00|2177.65|2177.65|2175.7|2175.7|2178.88|2178.88|2170.19|2170.19|0
1640188800000|2021-12-22 16:00:00|2175.78|2175.78|2178.46|2178.46|2179.28|2179.28|2175.66|2175.66|0
1640246400000|2021-12-23 08:00:00|2182.86|2182.86|2179.2|2179.2|2182.86|2182.86|2177.34|2177.34|0
1640250000000|2021-12-23 09:00:00|2178.87|2178.87|2183.28|2183.28|2183.59|2183.59|2176.28|2176.28|0
1640253600000|2021-12-23 10:00:00|2183.4|2183.4|2188.25|2188.25|2191.88|2191.88|2183.25|2183.25|0
1640257200000|2021-12-23 11:00:00|2188.23|2188.23|2188.16|2188.16|2189.77|2189.77|2186.19|2186.19|0
1640260800000|2021-12-23 12:00:00|2188.08|2188.08|2190.3|2190.3|2192.09|2192.09|2188.06|2188.06|0
1640264400000|2021-12-23 13:00:00|2190.33|2190.33|2192.6|2192.6|2194.98|2194.98|2189.46|2189.46|0
1640268000000|2021-12-23 14:00:00|2192.55|2192.55|2191.66|2191.66|2193.29|2193.29|2188.08|2188.08|0
1640271600000|2021-12-23 15:00:00|2191.7|2191.7|2194.54|2194.54|2194.63|2194.63|2188.78|2188.78|0
1640275200000|2021-12-23 16:00:00|2194.6|2194.6|2193.78|2193.78|2196.03|2196.03|2193.22|2193.22|0
1640332800000|2021-12-24 08:00:00|2202.5|2202.5|2203.34|2203.34|2205.74|2205.74|2202.27|2202.27|0
1640336400000|2021-12-24 09:00:00|2203.46|2203.46|2205.02|2205.02|2205.19|2205.19|2198.24|2198.24|0
1640340000000|2021-12-24 10:00:00|2204.78|2204.78|2206.06|2206.06|2206.06|2206.06|2203.28|2203.28|0
1639382400000|2021-12-13 08:00:00|2170.36|2170.36|2172.94|2172.94|2174.32|2174.32|2169.25|2169.25|0
1639386000000|2021-12-13 09:00:00|2173.07|2173.07|2172.43|2172.43|2175.72|2175.72|2170.83|2170.83|0
1639389600000|2021-12-13 10:00:00|2172.32|2172.32|2171.19|2171.19|2175.72|2175.72|2169.95|2169.95|0
1639393200000|2021-12-13 11:00:00|2171.25|2171.25|2172.29|2172.29|2175.23|2175.23|2170.35|2170.35|0
1639396800000|2021-12-13 12:00:00|2172.41|2172.41|2170.24|2170.24|2172.41|2172.41|2168.35|2168.35|0
1639400400000|2021-12-13 13:00:00|2170.28|2170.28|2170.62|2170.62|2172.51|2172.51|2169.84|2169.84|0
1639404000000|2021-12-13 14:00:00|2170.55|2170.55|2173.7|2173.7|2176.62|2176.62|2169.21|2169.21|0
1639407600000|2021-12-13 15:00:00|2173.74|2173.74|2168.97|2168.97|2175.25|2175.25|2162.5|2162.5|0
1639411200000|2021-12-13 16:00:00|2168.85|2168.85|2173.72|2173.72|2173.99|2173.99|2162.81|2162.81|0
1639468800000|2021-12-14 08:00:00|2169.3|2169.3|2166.44|2166.44|2172.18|2172.18|2165.9|2165.9|0
1639472400000|2021-12-14 09:00:00|2166.65|2166.65|2153.18|2153.18|2168.89|2168.89|2152.5|2152.5|0
1639476000000|2021-12-14 10:00:00|2153.26|2153.26|2148.73|2148.73|2153.31|2153.31|2147.9|2147.9|0
1639479600000|2021-12-14 11:00:00|2148.57|2148.57|2150.82|2150.82|2150.93|2150.93|2145.8|2145.8|0
1639483200000|2021-12-14 12:00:00|2150.77|2150.77|2149.15|2149.15|2151.93|2151.93|2149.06|2149.06|0
1639486800000|2021-12-14 13:00:00|2149.13|2149.13|2145.96|2145.96|2151.25|2151.25|2145.55|2145.55|0
1639490400000|2021-12-14 14:00:00|2145.9|2145.9|2136.58|2136.58|2148.08|2148.08|2136.17|2136.17|0
1639494000000|2021-12-14 15:00:00|2136.4|2136.4|2125.89|2125.89|2139.77|2139.77|2124.61|2124.61|0
1639497600000|2021-12-14 16:00:00|2125.77|2125.77|2126.3|2126.3|2128.52|2128.52|2123.57|2123.57|0
1639555200000|2021-12-15 08:00:00|2138.44|2138.44|2142.22|2142.22|2142.22|2142.22|2136.51|2136.51|0
1639558800000|2021-12-15 09:00:00|2142.28|2142.28|2138.05|2138.05|2142.59|2142.59|2135.32|2135.32|0
1639562400000|2021-12-15 10:00:00|2137.91|2137.91|2131.74|2131.74|2140.22|2140.22|2131.47|2131.47|0
1639566000000|2021-12-15 11:00:00|2131.83|2131.83|2134.01|2134.01|2137.14|2137.14|2131.62|2131.62|0
1639569600000|2021-12-15 12:00:00|2134.14|2134.14|2132.73|2132.73|2137.56|2137.56|2132.64|2132.64|0
1639573200000|2021-12-15 13:00:00|2132.84|2132.84|2136.56|2136.56|2136.56|2136.56|2130.95|2130.95|0
1639576800000|2021-12-15 14:00:00|2136.51|2136.51|2138.08|2138.08|2138.49|2138.49|2131.87|2131.87|0
1639580400000|2021-12-15 15:00:00|2138.15|2138.15|2138.45|2138.45|2144.48|2144.48|2136.36|2136.36|0
1639584000000|2021-12-15 16:00:00|2138.25|2138.25|2138.86|2138.86|2139.45|2139.45|2137.77|2137.77|0
1639641600000|2021-12-16 08:00:00|2169.61|2169.61|2170.12|2170.12|2175.77|2175.77|2168.54|2168.54|0
1639645200000|2021-12-16 09:00:00|2170|2170|2161.75|2161.75|2170.97|2170.97|2160.33|2160.33|0
1639648800000|2021-12-16 10:00:00|2162|2162|2164.95|2164.95|2164.95|2164.95|2159.72|2159.72|0
1639652400000|2021-12-16 11:00:00|2165.17|2165.17|2172.21|2172.21|2174.1|2174.1|2164.26|2164.26|0
1639656000000|2021-12-16 12:00:00|2172.17|2172.17|2163.44|2163.44|2172.17|2172.17|2161.77|2161.77|0
1639659600000|2021-12-16 13:00:00|2163.5|2163.5|2162.2|2162.2|2165.41|2165.41|2161.31|2161.31|0
1639663200000|2021-12-16 14:00:00|2162.08|2162.08|2156.56|2156.56|2163.11|2163.11|2150.55|2150.55|0
1639666800000|2021-12-16 15:00:00|2156.47|2156.47|2153.13|2153.13|2158.99|2158.99|2150.94|2150.94|0
1639670400000|2021-12-16 16:00:00|2152.99|2152.99|2144.37|2144.37|2153.1|2153.1|2143.51|2143.51|0
1639728000000|2021-12-17 08:00:00|2137.29|2137.29|2136.39|2136.39|2144.55|2144.55|2136.36|2136.36|0
1639731600000|2021-12-17 09:00:00|2136.25|2136.25|2129.16|2129.16|2136.41|2136.41|2126.02|2126.02|0
1639735200000|2021-12-17 10:00:00|2129.37|2129.37|2136.7|2136.7|2136.73|2136.73|2125|2125|0
1639738800000|2021-12-17 11:00:00|2136.41|2136.41|2134.15|2134.15|2137.77|2137.77|2127.03|2127.03|0
1639742400000|2021-12-17 12:00:00|2134.21|2134.21|2129.83|2129.83|2137.1|2137.1|2128.78|2128.78|0
1639746000000|2021-12-17 13:00:00|2129.71|2129.71|2137.97|2137.97|2137.99|2137.99|2129.71|2129.71|0
1639749600000|2021-12-17 14:00:00|2138.07|2138.07|2142.99|2142.99|2143.72|2143.72|2132.46|2132.46|0
1639753200000|2021-12-17 15:00:00|2142.87|2142.87|2149.03|2149.03|2152.87|2152.87|2138.94|2138.94|0
1639756800000|2021-12-17 16:00:00|2148.97|2148.97|2149.05|2149.05|2153.16|2153.16|2148.66|2148.66|0
1639987200000|2021-12-20 08:00:00|2119.45|2119.45|2133.45|2133.45|2134.39|2134.39|2119.39|2119.39|0
1639990800000|2021-12-20 09:00:00|2133.37|2133.37|2130.1|2130.1|2134.19|2134.19|2125.29|2125.29|0
1639994400000|2021-12-20 10:00:00|2130.21|2130.21|2136.15|2136.15|2137.82|2137.82|2129.69|2129.69|0
1639998000000|2021-12-20 11:00:00|2136.1|2136.1|2134.08|2134.08|2136.78|2136.78|2131.69|2131.69|0
1640001600000|2021-12-20 12:00:00|2134.02|2134.02|2127.96|2127.96|2136.17|2136.17|2127.96|2127.96|0
1640005200000|2021-12-20 13:00:00|2128.1|2128.1|2135.43|2135.43|2136.27|2136.27|2126.48|2126.48|0
1640008800000|2021-12-20 14:00:00|2135.38|2135.38|2146.15|2146.15|2147.85|2147.85|2130.9|2130.9|0
1640012400000|2021-12-20 15:00:00|2146.03|2146.03|2145.36|2145.36|2146.9|2146.9|2139.2|2139.2|0
1640016000000|2021-12-20 16:00:00|2145.43|2145.43|2147.83|2147.83|2150.17|2150.17|2143.53|2143.53|0
1640073600000|2021-12-21 08:00:00|2168.61|2168.61|2159.36|2159.36|2169.4|2169.4|2158|2158|0
1640077200000|2021-12-21 09:00:00|2159.43|2159.43|2158.83|2158.83|2162|2162|2155.22|2155.22|0
1640080800000|2021-12-21 10:00:00|2158.95|2158.95|2157.43|2157.43|2161.41|2161.41|2156.64|2156.64|0
1640084400000|2021-12-21 11:00:00|2157.47|2157.47|2159.84|2159.84|2160.18|2160.18|2153.52|2153.52|0
1640088000000|2021-12-21 12:00:00|2159.72|2159.72|2161.42|2161.42|2161.96|2161.96|2156.52|2156.52|0
1640091600000|2021-12-21 13:00:00|2161.49|2161.49|2157.12|2157.12|2161.74|2161.74|2154.98|2154.98|0
1640095200000|2021-12-21 14:00:00|2157.22|2157.22|2152.86|2152.86|2158.82|2158.82|2149.66|2149.66|0
1640098800000|2021-12-21 15:00:00|2153.1|2153.1|2147.19|2147.19|2156.7|2156.7|2145.36|2145.36|0
1640102400000|2021-12-21 16:00:00|2147.08|2147.08|2145.19|2145.19|2148.77|2148.77|2144.65|2144.65|0
1640160000000|2021-12-22 08:00:00|2159.92|2159.92|2164.08|2164.08|2164.83|2164.83|2159.16|2159.16|0
1640163600000|2021-12-22 09:00:00|2163.92|2163.92|2163.56|2163.56|2165.14|2165.14|2161.02|2161.02|0
1640167200000|2021-12-22 10:00:00|2163.6|2163.6|2164.72|2164.72|2165.01|2165.01|2159.95|2159.95|0
1640170800000|2021-12-22 11:00:00|2164.81|2164.81|2167.89|2167.89|2169|2169|2163.57|2163.57|0
1640174400000|2021-12-22 12:00:00|2167.76|2167.76|2171.93|2171.93|2172.6|2172.6|2166.71|2166.71|0
1640178000000|2021-12-22 13:00:00|2171.85|2171.85|2173.38|2173.38|2174.93|2174.93|2170.32|2170.32|0
1640181600000|2021-12-22 14:00:00|2173.44|2173.44|2177.71|2177.71|2179.61|2179.61|2172.88|2172.88|0
1640185200000|2021-12-22 15:00:00|2177.65|2177.65|2175.7|2175.7|2178.88|2178.88|2170.19|2170.19|0
1640188800000|2021-12-22 16:00:00|2175.78|2175.78|2178.46|2178.46|2179.28|2179.28|2175.66|2175.66|0
1640246400000|2021-12-23 08:00:00|2182.86|2182.86|2179.2|2179.2|2182.86|2182.86|2177.34|2177.34|0
1640250000000|2021-12-23 09:00:00|2178.87|2178.87|2183.28|2183.28|2183.59|2183.59|2176.28|2176.28|0
1640253600000|2021-12-23 10:00:00|2183.4|2183.4|2188.25|2188.25|2191.88|2191.88|2183.25|2183.25|0
1640257200000|2021-12-23 11:00:00|2188.23|2188.23|2188.16|2188.16|2189.77|2189.77|2186.19|2186.19|0
1640260800000|2021-12-23 12:00:00|2188.08|2188.08|2190.3|2190.3|2192.09|2192.09|2188.06|2188.06|0
1640264400000|2021-12-23 13:00:00|2190.33|2190.33|2192.6|2192.6|2194.98|2194.98|2189.46|2189.46|0
1640268000000|2021-12-23 14:00:00|2192.55|2192.55|2191.66|2191.66|2193.29|2193.29|2188.08|2188.08|0
1640271600000|2021-12-23 15:00:00|2191.7|2191.7|2194.54|2194.54|2194.63|2194.63|2188.78|2188.78|0
1640275200000|2021-12-23 16:00:00|2194.6|2194.6|2193.78|2193.78|2196.03|2196.03|2193.22|2193.22|0
1640332800000|2021-12-24 08:00:00|2202.5|2202.5|2203.34|2203.34|2205.74|2205.74|2202.27|2202.27|0
1640336400000|2021-12-24 09:00:00|2203.46|2203.46|2205.02|2205.02|2205.19|2205.19|2198.24|2198.24|0
1640340000000|2021-12-24 10:00:00|2204.78|2204.78|2206.06|2206.06|2206.06|2206.06|2203.28|2203.28|0
1640343600000|2021-12-24 11:00:00|2207.51|2207.51|2207.36|2207.36|2208.81|2208.81|2206.64|2206.64|0
1640347200000|2021-12-24 12:00:00|2207.47|2207.47|2209.11|2209.11|2209.11|2209.11|2206.24|2206.24|0
1640343600000|2021-12-24 11:00:00|2207.51|2207.51|2207.36|2207.36|2208.81|2208.81|2206.64|2206.64|0
1640347200000|2021-12-24 12:00:00|2207.47|2207.47|2209.11|2209.11|2209.11|2209.11|2206.24|2206.24|0
1640764800000|2021-12-29 08:00:00|2241.48|2241.48|2248.05|2248.05|2248.5|2248.5|2237.74|2237.74|0
1640768400000|2021-12-29 09:00:00|2247.95|2247.95|2245.32|2245.32|2248.1|2248.1|2243.04|2243.04|0
1640772000000|2021-12-29 10:00:00|2245.39|2245.39|2239.89|2239.89|2245.73|2245.73|2238.82|2238.82|0
1640775600000|2021-12-29 11:00:00|2239.84|2239.84|2240.15|2240.15|2241.31|2241.31|2238.54|2238.54|0
1640779200000|2021-12-29 12:00:00|2240.08|2240.08|2239.16|2239.16|2240.23|2240.23|2237.58|2237.58|0
1640782800000|2021-12-29 13:00:00|2239.04|2239.04|2237.34|2237.34|2239.7|2239.7|2236.59|2236.59|0
1640786400000|2021-12-29 14:00:00|2237.38|2237.38|2231.06|2231.06|2238|2238|2230.01|2230.01|0
1640790000000|2021-12-29 15:00:00|2231.02|2231.02|2224.29|2224.29|2231.21|2231.21|2221.51|2221.51|0
1640793600000|2021-12-29 16:00:00|2224.07|2224.07|2225.95|2225.95|2227.75|2227.75|2223.93|2223.93|0
1640851200000|2021-12-30 08:00:00|2232.04|2232.04|2230.59|2230.59|2234.43|2234.43|2229.46|2229.46|0
1640854800000|2021-12-30 09:00:00|2230.65|2230.65|2232.25|2232.25|2233.66|2233.66|2228.1|2228.1|0
1640858400000|2021-12-30 10:00:00|2232.32|2232.32|2231.41|2231.41|2233.63|2233.63|2229.36|2229.36|0
1640862000000|2021-12-30 11:00:00|2231.47|2231.47|2234.83|2234.83|2235.83|2235.83|2230.35|2230.35|0
1640865600000|2021-12-30 12:00:00|2234.79|2234.79|2234.93|2234.93|2236.78|2236.78|2234.4|2234.4|0
1640869200000|2021-12-30 13:00:00|2235|2235|2238.49|2238.49|2239.29|2239.29|2235|2235|0
1640872800000|2021-12-30 14:00:00|2238.38|2238.38|2234.85|2234.85|2238.79|2238.79|2234.85|2234.85|0
1640876400000|2021-12-30 15:00:00|2234.92|2234.92|2237.76|2237.76|2240.24|2240.24|2234.56|2234.56|0
1640880000000|2021-12-30 16:00:00|2237.67|2237.67|2233.91|2233.91|2238.1|2238.1|2233.22|2233.22|0
1640937600000|2021-12-31 08:00:00|2230.15|2230.15|2228.89|2228.89|2230.15|2230.15|2226.52|2226.52|0
1640941200000|2021-12-31 09:00:00|2228.99|2228.99|2230.9|2230.9|2231.61|2231.61|2228.99|2228.99|0
1640944800000|2021-12-31 10:00:00|2230.83|2230.83|2229.11|2229.11|2230.83|2230.83|2226.59|2226.59|0
1640948400000|2021-12-31 11:00:00|2229.04|2229.04|2231.01|2231.01|2231.83|2231.83|2228.2|2228.2|0
1640952000000|2021-12-31 12:00:00|2230.08|2230.08|2236.04|2236.04|2236.04|2236.04|2229.1|2229.1|0
1641283200000|2022-01-04 08:00:00|2240.39|2240.39|2220.21|2220.21|2240.72|2240.72|2219.2|2219.2|0
1641286800000|2022-01-04 09:00:00|2220.14|2220.14|2226.52|2226.52|2226.52|2226.52|2217.46|2217.46|0
1641290400000|2022-01-04 10:00:00|2226.48|2226.48|2229|2229|2230.83|2230.83|2225.84|2225.84|0
1641294000000|2022-01-04 11:00:00|2228.94|2228.94|2232.31|2232.31|2234.18|2234.18|2227.57|2227.57|0
1641297600000|2022-01-04 12:00:00|2232.35|2232.35|2229.11|2229.11|2232.42|2232.42|2226.68|2226.68|0
1641301200000|2022-01-04 13:00:00|2228.9|2228.9|2227.33|2227.33|2231.16|2231.16|2226.49|2226.49|0
1641304800000|2022-01-04 14:00:00|2227.14|2227.14|2220.58|2220.58|2231.83|2231.83|2219.87|2219.87|0
1641308400000|2022-01-04 15:00:00|2220.65|2220.65|2208.69|2208.69|2221.12|2221.12|2208.4|2208.4|0
1641312000000|2022-01-04 16:00:00|2208.63|2208.63|2207.24|2207.24|2211.7|2211.7|2206.76|2206.76|0
1641369600000|2022-01-05 08:00:00|2213.26|2213.26|2208.44|2208.44|2215|2215|2207.05|2207.05|0
1641373200000|2022-01-05 09:00:00|2208.57|2208.57|2217.09|2217.09|2217.67|2217.67|2208.33|2208.33|0
1641376800000|2022-01-05 10:00:00|2217.19|2217.19|2213.53|2213.53|2217.19|2217.19|2211.88|2211.88|0
1641380400000|2022-01-05 11:00:00|2213.65|2213.65|2209.38|2209.38|2213.65|2213.65|2208.47|2208.47|0
1641384000000|2022-01-05 12:00:00|2209.54|2209.54|2205.34|2205.34|2210.65|2210.65|2204.85|2204.85|0
1641387600000|2022-01-05 13:00:00|2205.25|2205.25|2203.11|2203.11|2206.02|2206.02|2200.97|2200.97|0
1641391200000|2022-01-05 14:00:00|2203.17|2203.17|2203.33|2203.33|2204.24|2204.24|2198.45|2198.45|0
1641394800000|2022-01-05 15:00:00|2203.31|2203.31|2197.25|2197.25|2203.75|2203.75|2194.03|2194.03|0
1641398400000|2022-01-05 16:00:00|2197.14|2197.14|2199.19|2199.19|2199.26|2199.26|2196.11|2196.11|0
1641456000000|2022-01-06 08:00:00|2159.71|2159.71|2162.6|2162.6|2163.34|2163.34|2152.3|2152.3|0
1641459600000|2022-01-06 09:00:00|2162.47|2162.47|2156.92|2156.92|2162.6|2162.6|2155.69|2155.69|0
1641463200000|2022-01-06 10:00:00|2156.86|2156.86|2149.81|2149.81|2157.73|2157.73|2149.74|2149.74|0
1641466800000|2022-01-06 11:00:00|2149.88|2149.88|2137.53|2137.53|2150.84|2150.84|2137.32|2137.32|0
1641470400000|2022-01-06 12:00:00|2137.5|2137.5|2138.07|2138.07|2139.63|2139.63|2135.44|2135.44|0
1641474000000|2022-01-06 13:00:00|2138.43|2138.43|2132.68|2132.68|2143.35|2143.35|2131.52|2131.52|0
1641477600000|2022-01-06 14:00:00|2132.78|2132.78|2134.17|2134.17|2141.77|2141.77|2128.12|2128.12|0
1641481200000|2022-01-06 15:00:00|2134|2134|2142.12|2142.12|2142.75|2142.75|2129.62|2129.62|0
1641484800000|2022-01-06 16:00:00|2142.01|2142.01|2140.52|2140.52|2144.51|2144.51|2140.01|2140.01|0
1641542400000|2022-01-07 08:00:00|2132.51|2132.51|2124.94|2124.94|2133.27|2133.27|2120.02|2120.02|0
1641546000000|2022-01-07 09:00:00|2125|2125|2126.96|2126.96|2131.1|2131.1|2123.04|2123.04|0
1641549600000|2022-01-07 10:00:00|2127.08|2127.08|2129.44|2129.44|2130.87|2130.87|2125.42|2125.42|0
1641553200000|2022-01-07 11:00:00|2129.51|2129.51|2126.15|2126.15|2129.58|2129.58|2125.49|2125.49|0
1641556800000|2022-01-07 12:00:00|2126.09|2126.09|2128.31|2128.31|2129.74|2129.74|2125.81|2125.81|0
1641560400000|2022-01-07 13:00:00|2128.22|2128.22|2118.08|2118.08|2131.1|2131.1|2117.23|2117.23|0
1641564000000|2022-01-07 14:00:00|2118.15|2118.15|2129.07|2129.07|2130.06|2130.06|2118.15|2118.15|0
1641567600000|2022-01-07 15:00:00|2129.19|2129.19|2115.1|2115.1|2129.25|2129.25|2113.2|2113.2|0
1641571200000|2022-01-07 16:00:00|2115.16|2115.16|2123.25|2123.25|2124.41|2124.41|2115.08|2115.08|0
1641801600000|2022-01-10 08:00:00|2115.67|2115.67|2106.36|2106.36|2115.67|2115.67|2097.74|2097.74|0
1641805200000|2022-01-10 09:00:00|2106.27|2106.27|2109.15|2109.15|2111.53|2111.53|2105.26|2105.26|0
1641808800000|2022-01-10 10:00:00|2109.29|2109.29|2106.29|2106.29|2109.42|2109.42|2105.84|2105.84|0
1641812400000|2022-01-10 11:00:00|2106.41|2106.41|2099.29|2099.29|2106.53|2106.53|2097.28|2097.28|0
1641816000000|2022-01-10 12:00:00|2099.22|2099.22|2085.6|2085.6|2100|2100|2085.15|2085.15|0
1641819600000|2022-01-10 13:00:00|2085.35|2085.35|2082.97|2082.97|2088.06|2088.06|2082.97|2082.97|0
1641823200000|2022-01-10 14:00:00|2082.86|2082.86|2075.24|2075.24|2083.75|2083.75|2073.53|2073.53|0
1641826800000|2022-01-10 15:00:00|2075.16|2075.16|2068.58|2068.58|2076.47|2076.47|2065.09|2065.09|0
1641830400000|2022-01-10 16:00:00|2068.51|2068.51|2074.72|2074.72|2075.48|2075.48|2066.12|2066.12|0
1641888000000|2022-01-11 08:00:00|2113.74|2113.74|2105.48|2105.48|2121.76|2121.76|2104.27|2104.27|0
1641891600000|2022-01-11 09:00:00|2105.57|2105.57|2116.93|2116.93|2118.46|2118.46|2101.1|2101.1|0
1641895200000|2022-01-11 10:00:00|2116.97|2116.97|2112.86|2112.86|2120.96|2120.96|2110.15|2110.15|0
1641898800000|2022-01-11 11:00:00|2112.78|2112.78|2110.19|2110.19|2113.89|2113.89|2107.47|2107.47|0
1641902400000|2022-01-11 12:00:00|2110.41|2110.41|2109.62|2109.62|2112.97|2112.97|2109.38|2109.38|0
1641906000000|2022-01-11 13:00:00|2109.57|2109.57|2107.08|2107.08|2110.07|2110.07|2107.07|2107.07|0
1641909600000|2022-01-11 14:00:00|2107.11|2107.11|2104.32|2104.32|2107.61|2107.61|2104.23|2104.23|0
1641913200000|2022-01-11 15:00:00|2104.42|2104.42|2113.44|2113.44|2113.59|2113.59|2099.89|2099.89|0
1641916800000|2022-01-11 16:00:00|2113.3|2113.3|2108.5|2108.5|2113.42|2113.42|2100.2|2100.2|0
1641974400000|2022-01-12 08:00:00|2119.12|2119.12|2126.65|2126.65|2129.84|2129.84|2117.82|2117.82|0
1641978000000|2022-01-12 09:00:00|2126.69|2126.69|2123.15|2123.15|2128.44|2128.44|2120.5|2120.5|0
1641981600000|2022-01-12 10:00:00|2123.26|2123.26|2126.9|2126.9|2130.64|2130.64|2122.73|2122.73|0
1641985200000|2022-01-12 11:00:00|2126.66|2126.66|2120.17|2120.17|2129.01|2129.01|2120.17|2120.17|0
1641988800000|2022-01-12 12:00:00|2120.3|2120.3|2119.73|2119.73|2120.82|2120.82|2116.74|2116.74|0
1641992400000|2022-01-12 13:00:00|2119.67|2119.67|2127.9|2127.9|2128.73|2128.73|2118.11|2118.11|0
1641996000000|2022-01-12 14:00:00|2127.79|2127.79|2130.75|2130.75|2136.41|2136.41|2125.87|2125.87|0
1641999600000|2022-01-12 15:00:00|2130.97|2130.97|2125.85|2125.85|2133.88|2133.88|2124.65|2124.65|0
1642003200000|2022-01-12 16:00:00|2125.87|2125.87|2123.29|2123.29|2127.47|2127.47|2120.76|2120.76|0
1642060800000|2022-01-13 08:00:00|2108.7|2108.7|2107.37|2107.37|2113.09|2113.09|2103.21|2103.21|0
1642064400000|2022-01-13 09:00:00|2107.14|2107.14|2103.55|2103.55|2107.65|2107.65|2101.66|2101.66|0
1642068000000|2022-01-13 10:00:00|2103.51|2103.51|2099.96|2099.96|2103.67|2103.67|2097.68|2097.68|0
1642071600000|2022-01-13 11:00:00|2100.03|2100.03|2098.38|2098.38|2102.33|2102.33|2097.56|2097.56|0
1642075200000|2022-01-13 12:00:00|2098.29|2098.29|2102.75|2102.75|2103.69|2103.69|2097.45|2097.45|0
1642078800000|2022-01-13 13:00:00|2102.66|2102.66|2103.89|2103.89|2104.48|2104.48|2102.17|2102.17|0
1642082400000|2022-01-13 14:00:00|2103.77|2103.77|2104.63|2104.63|2106.48|2106.48|2099.49|2099.49|0
1642086000000|2022-01-13 15:00:00|2104.75|2104.75|2086.78|2086.78|2104.81|2104.81|2085.88|2085.88|0
1642089600000|2022-01-13 16:00:00|2086.82|2086.82|2092.77|2092.77|2093.15|2093.15|2086.82|2086.82|0
1642147200000|2022-01-14 08:00:00|2072.33|2072.33|2085.38|2085.38|2086.32|2086.32|2069.97|2069.97|0
1642150800000|2022-01-14 09:00:00|2085.44|2085.44|2086.58|2086.58|2088.38|2088.38|2081.77|2081.77|0
1642154400000|2022-01-14 10:00:00|2086.66|2086.66|2078.38|2078.38|2086.66|2086.66|2075.15|2075.15|0
1642158000000|2022-01-14 11:00:00|2078.7|2078.7|2075.05|2075.05|2080.56|2080.56|2074.23|2074.23|0
1642161600000|2022-01-14 12:00:00|2074.97|2074.97|2066.63|2066.63|2076.55|2076.55|2066.57|2066.57|0
1642165200000|2022-01-14 13:00:00|2066.7|2066.7|2069.02|2069.02|2072.29|2072.29|2066.64|2066.64|0
1642168800000|2022-01-14 14:00:00|2068.96|2068.96|2073.64|2073.64|2075.07|2075.07|2065.43|2065.43|0
1642172400000|2022-01-14 15:00:00|2073.52|2073.52|2065.68|2065.68|2073.52|2073.52|2063.53|2063.53|0
1642176000000|2022-01-14 16:00:00|2065.72|2065.72|2064.94|2064.94|2067.47|2067.47|2063.93|2063.93|0
1642406400000|2022-01-17 08:00:00|2059.48|2059.48|2071.09|2071.09|2073.34|2073.34|2059.48|2059.48|0
1642410000000|2022-01-17 09:00:00|2071.16|2071.16|2082.34|2082.34|2088.97|2088.97|2069.78|2069.78|0
1642413600000|2022-01-17 10:00:00|2082.69|2082.69|2087.21|2087.21|2088.23|2088.23|2082.03|2082.03|0
1642417200000|2022-01-17 11:00:00|2087.4|2087.4|2084.09|2084.09|2088.05|2088.05|2082.68|2082.68|0
1642420800000|2022-01-17 12:00:00|2084.01|2084.01|2083.85|2083.85|2085.43|2085.43|2082.26|2082.26|0
1642424400000|2022-01-17 13:00:00|2083.82|2083.82|2082.11|2082.11|2083.9|2083.9|2079.28|2079.28|0
1642428000000|2022-01-17 14:00:00|2082.23|2082.23|2080.71|2080.71|2083.4|2083.4|2077.04|2077.04|0
1642431600000|2022-01-17 15:00:00|2080.81|2080.81|2080.77|2080.77|2082.56|2082.56|2078.47|2078.47|0
1642435200000|2022-01-17 16:00:00|2080.89|2080.89|2079.23|2079.23|2081.39|2081.39|2078.97|2078.97|0
1642492800000|2022-01-18 08:00:00|2066.08|2066.08|2044.48|2044.48|2066.48|2066.48|2041.65|2041.65|0
1642496400000|2022-01-18 09:00:00|2044.56|2044.56|2041.89|2041.89|2047.27|2047.27|2039.98|2039.98|0
1642500000000|2022-01-18 10:00:00|2041.84|2041.84|2043.21|2043.21|2048.49|2048.49|2040.85|2040.85|0
1642503600000|2022-01-18 11:00:00|2043.13|2043.13|2038.04|2038.04|2043.46|2043.46|2037.97|2037.97|0
1642507200000|2022-01-18 12:00:00|2038.08|2038.08|2036.28|2036.28|2038.71|2038.71|2034.71|2034.71|0
1642510800000|2022-01-18 13:00:00|2036.61|2036.61|2041.67|2041.67|2045.53|2045.53|2035.1|2035.1|0
1642514400000|2022-01-18 14:00:00|2041.89|2041.89|2050.85|2050.85|2050.85|2050.85|2041.87|2041.87|0
1642518000000|2022-01-18 15:00:00|2050.78|2050.78|2058.75|2058.75|2061.6|2061.6|2047.89|2047.89|0
1642521600000|2022-01-18 16:00:00|2058.86|2058.86|2053.71|2053.71|2058.86|2058.86|2053.58|2053.58|0
1642579200000|2022-01-19 08:00:00|2048.03|2048.03|2054.27|2054.27|2054.67|2054.67|2042.51|2042.51|0
1642582800000|2022-01-19 09:00:00|2054.17|2054.17|2062.39|2062.39|2062.45|2062.45|2053.35|2053.35|0
1642586400000|2022-01-19 10:00:00|2062.74|2062.74|2059.17|2059.17|2063|2063|2057.6|2057.6|0
1642590000000|2022-01-19 11:00:00|2059.41|2059.41|2056.65|2056.65|2061.32|2061.32|2056.58|2056.58|0
1642593600000|2022-01-19 12:00:00|2056.42|2056.42|2055.43|2055.43|2058.34|2058.34|2054.29|2054.29|0
1642597200000|2022-01-19 13:00:00|2055.36|2055.36|2058.32|2058.32|2059.46|2059.46|2055.33|2055.33|0
1642600800000|2022-01-19 14:00:00|2058.26|2058.26|2070.18|2070.18|2071.23|2071.23|2056.17|2056.17|0
1642604400000|2022-01-19 15:00:00|2069.94|2069.94|2064.37|2064.37|2074.82|2074.82|2061.11|2061.11|0
1642608000000|2022-01-19 16:00:00|2064.31|2064.31|2061.01|2061.01|2065.1|2065.1|2058.87|2058.87|0
1642665600000|2022-01-20 08:00:00|2066.24|2066.24|2068.83|2068.83|2068.83|2068.83|2054.46|2054.46|0
1642669200000|2022-01-20 09:00:00|2068.89|2068.89|2072.08|2072.08|2072.29|2072.29|2064.73|2064.73|0
1642672800000|2022-01-20 10:00:00|2072.2|2072.2|2075.07|2075.07|2075.62|2075.62|2070.28|2070.28|0
1642676400000|2022-01-20 11:00:00|2075|2075|2080.49|2080.49|2081.94|2081.94|2074.83|2074.83|0
1642680000000|2022-01-20 12:00:00|2080.32|2080.32|2082.68|2082.68|2083.14|2083.14|2075.82|2075.82|0
1642683600000|2022-01-20 13:00:00|2082.58|2082.58|2083.24|2083.24|2084.27|2084.27|2080.65|2080.65|0
1642687200000|2022-01-20 14:00:00|2083.17|2083.17|2081.11|2081.11|2083.82|2083.82|2078.64|2078.64|0
1642690800000|2022-01-20 15:00:00|2081.13|2081.13|2080.37|2080.37|2082.85|2082.85|2077.29|2077.29|0
1642694400000|2022-01-20 16:00:00|2080.44|2080.44|2084.48|2084.48|2084.98|2084.98|2080.35|2080.35|0
1642752000000|2022-01-21 08:00:00|2059.86|2059.86|2063.29|2063.29|2063.99|2063.99|2057.9|2057.9|0
1642755600000|2022-01-21 09:00:00|2063.02|2063.02|2056.35|2056.35|2067.54|2067.54|2055.51|2055.51|0
1642759200000|2022-01-21 10:00:00|2056.49|2056.49|2057.2|2057.2|2058.94|2058.94|2054.85|2054.85|0
1642762800000|2022-01-21 11:00:00|2057.25|2057.25|2055.22|2055.22|2059.01|2059.01|2054.81|2054.81|0
1642766400000|2022-01-21 12:00:00|2055.2|2055.2|2046.28|2046.28|2055.39|2055.39|2045.88|2045.88|0
1642770000000|2022-01-21 13:00:00|2046.04|2046.04|2041.55|2041.55|2047.75|2047.75|2040.27|2040.27|0
1642773600000|2022-01-21 14:00:00|2041.48|2041.48|2034.88|2034.88|2048.38|2048.38|2034.68|2034.68|0
1642777200000|2022-01-21 15:00:00|2034.95|2034.95|2038.54|2038.54|2041.51|2041.51|2026.44|2026.44|0
1642780800000|2022-01-21 16:00:00|2038.51|2038.51|2041.1|2041.1|2042.58|2042.58|2037.05|2037.05|0
1643011200000|2022-01-24 08:00:00|2029.46|2029.46|2012.01|2012.01|2033.8|2033.8|2010.99|2010.99|0
1643014800000|2022-01-24 09:00:00|2011.98|2011.98|2001.33|2001.33|2016.51|2016.51|1999.76|1999.76|0
1643018400000|2022-01-24 10:00:00|2001.18|2001.18|1985.51|1985.51|2002.01|2002.01|1985.43|1985.43|0
1643022000000|2022-01-24 11:00:00|1985.37|1985.37|1990.56|1990.56|1997.12|1997.12|1984.05|1984.05|0
1643025600000|2022-01-24 12:00:00|1990.7|1990.7|1980.8|1980.8|1995|1995|1980.8|1980.8|0
1643029200000|2022-01-24 13:00:00|1980.83|1980.83|1967.27|1967.27|1980.83|1980.83|1967.27|1967.27|0
1643032800000|2022-01-24 14:00:00|1967.17|1967.17|1957.18|1957.18|1967.84|1967.84|1956.98|1956.98|0
1643036400000|2022-01-24 15:00:00|1956.97|1956.97|1962.73|1962.73|1965.3|1965.3|1950.88|1950.88|0
1643040000000|2022-01-24 16:00:00|1962.62|1962.62|1958.18|1958.18|1964.14|1964.14|1956.69|1956.69|0
1643097600000|2022-01-25 08:00:00|1964.45|1964.45|1953.63|1953.63|1966.61|1966.61|1947.91|1947.91|0
1643101200000|2022-01-25 09:00:00|1953.74|1953.74|1965.85|1965.85|1967.59|1967.59|1952.37|1952.37|0
1643104800000|2022-01-25 10:00:00|1965.73|1965.73|1957.38|1957.38|1969.09|1969.09|1956.05|1956.05|0
1643108400000|2022-01-25 11:00:00|1957.3|1957.3|1948.18|1948.18|1960.32|1960.32|1947.25|1947.25|0
1643112000000|2022-01-25 12:00:00|1948.29|1948.29|1947.88|1947.88|1950.6|1950.6|1944.71|1944.71|0
1643115600000|2022-01-25 13:00:00|1947.93|1947.93|1936.8|1936.8|1948.99|1948.99|1936.7|1936.7|0
1643119200000|2022-01-25 14:00:00|1936.89|1936.89|1931.44|1931.44|1946.84|1946.84|1930.62|1930.62|0
1643122800000|2022-01-25 15:00:00|1931.54|1931.54|1932.71|1932.71|1939.21|1939.21|1927.18|1927.18|0
1643126400000|2022-01-25 16:00:00|1932.73|1932.73|1934.01|1934.01|1935.77|1935.77|1930.81|1930.81|0
1643184000000|2022-01-26 08:00:00|1945.2|1945.2|1953.1|1953.1|1957.59|1957.59|1941.66|1941.66|0
1643187600000|2022-01-26 09:00:00|1953.35|1953.35|1943.69|1943.69|1958.88|1958.88|1943.69|1943.69|0
1643191200000|2022-01-26 10:00:00|1943.38|1943.38|1940.89|1940.89|1943.58|1943.58|1934.53|1934.53|0
1643194800000|2022-01-26 11:00:00|1940.96|1940.96|1940.35|1940.35|1941.95|1941.95|1934.71|1934.71|0
1643198400000|2022-01-26 12:00:00|1940.46|1940.46|1935.72|1935.72|1940.7|1940.7|1934.07|1934.07|0
1643202000000|2022-01-26 13:00:00|1935.84|1935.84|1932.02|1932.02|1937.12|1937.12|1931.18|1931.18|0
1643205600000|2022-01-26 14:00:00|1932.12|1932.12|1930.83|1930.83|1935.71|1935.71|1927.84|1927.84|0
1643209200000|2022-01-26 15:00:00|1931.62|1931.62|1928.41|1928.41|1936.73|1936.73|1925.79|1925.79|0
1643212800000|2022-01-26 16:00:00|1928.44|1928.44|1924.08|1924.08|1928.48|1928.48|1923.95|1923.95|0
1643270400000|2022-01-27 08:00:00|1895.34|1895.34|1899.7|1899.7|1901.94|1901.94|1890.87|1890.87|0
1643274000000|2022-01-27 09:00:00|1899.59|1899.59|1902.55|1902.55|1902.88|1902.88|1893.83|1893.83|0
1643277600000|2022-01-27 10:00:00|1902.62|1902.62|1890.87|1890.87|1903.13|1903.13|1890.48|1890.48|0
1643281200000|2022-01-27 11:00:00|1890.74|1890.74|1894.41|1894.41|1895.34|1895.34|1890.1|1890.1|0
1643284800000|2022-01-27 12:00:00|1894.48|1894.48|1899.92|1899.92|1900.78|1900.78|1893.19|1893.19|0
1643288400000|2022-01-27 13:00:00|1899.84|1899.84|1906.88|1906.88|1906.88|1906.88|1899.75|1899.75|0
1643292000000|2022-01-27 14:00:00|1906.76|1906.76|1908.96|1908.96|1909.33|1909.33|1899.71|1899.71|0
1643295600000|2022-01-27 15:00:00|1908.91|1908.91|1914.87|1914.87|1915.33|1915.33|1906.56|1906.56|0
1643299200000|2022-01-27 16:00:00|1914.94|1914.94|1919.73|1919.73|1919.89|1919.89|1914.94|1914.94|0
1643356800000|2022-01-28 08:00:00|1904.05|1904.05|1906.4|1906.4|1906.99|1906.99|1894.09|1894.09|0
1643360400000|2022-01-28 09:00:00|1906.29|1906.29|1900.66|1900.66|1906.34|1906.34|1899.54|1899.54|0
1643364000000|2022-01-28 10:00:00|1900.58|1900.58|1904.36|1904.36|1904.36|1904.36|1897.15|1897.15|0
1643367600000|2022-01-28 11:00:00|1904.41|1904.41|1910.9|1910.9|1910.9|1910.9|1904.26|1904.26|0
1643371200000|2022-01-28 12:00:00|1910.85|1910.85|1904.12|1904.12|1911.24|1911.24|1900.07|1900.07|0
1643374800000|2022-01-28 13:00:00|1904.23|1904.23|1909.64|1909.64|1911.36|1911.36|1903.56|1903.56|0
1643378400000|2022-01-28 14:00:00|1909.77|1909.77|1901.86|1901.86|1911.16|1911.16|1899.61|1899.61|0
1643382000000|2022-01-28 15:00:00|1901.72|1901.72|1918.12|1918.12|1918.12|1918.12|1899.52|1899.52|0
1643385600000|2022-01-28 16:00:00|1917.9|1917.9|1925.86|1925.86|1927.01|1927.01|1916.79|1916.79|0
1643616000000|2022-01-31 08:00:00|1945.42|1945.42|1944.59|1944.59|1947.49|1947.49|1938.52|1938.52|0
1643619600000|2022-01-31 09:00:00|1944.68|1944.68|1939.59|1939.59|1945.02|1945.02|1937.02|1937.02|0
1643623200000|2022-01-31 10:00:00|1939.48|1939.48|1939.66|1939.66|1943.75|1943.75|1935.8|1935.8|0
1643626800000|2022-01-31 11:00:00|1939.54|1939.54|1936.81|1936.81|1940.21|1940.21|1934.89|1934.89|0
1643630400000|2022-01-31 12:00:00|1936.85|1936.85|1940.63|1940.63|1940.63|1940.63|1932.61|1932.61|0
1643634000000|2022-01-31 13:00:00|1940.69|1940.69|1939.14|1939.14|1942.06|1942.06|1938.12|1938.12|0
1643637600000|2022-01-31 14:00:00|1939.12|1939.12|1947.52|1947.52|1947.52|1947.52|1935.97|1935.97|0
1643641200000|2022-01-31 15:00:00|1947.46|1947.46|1953.24|1953.24|1953.24|1953.24|1940.9|1940.9|0
1643644800000|2022-01-31 16:00:00|1953.35|1953.35|1946.14|1946.14|1954.15|1954.15|1944.94|1944.94|0
1643702400000|2022-02-01 08:00:00|1974.8|1974.8|1982.32|1982.32|1986.64|1986.64|1972.08|1972.08|0
1643706000000|2022-02-01 09:00:00|1982.27|1982.27|1974.11|1974.11|1983.19|1983.19|1970.25|1970.25|0
1643709600000|2022-02-01 10:00:00|1974.07|1974.07|1972.47|1972.47|1977.95|1977.95|1971.49|1971.49|0
1643713200000|2022-02-01 11:00:00|1972.53|1972.53|1968.05|1968.05|1972.87|1972.87|1966.46|1966.46|0
1643716800000|2022-02-01 12:00:00|1968.33|1968.33|1974.39|1974.39|1974.57|1974.57|1968.17|1968.17|0
1643720400000|2022-02-01 13:00:00|1974.36|1974.36|1971.73|1971.73|1976.06|1976.06|1969.11|1969.11|0
1643724000000|2022-02-01 14:00:00|1971.66|1971.66|1962.68|1962.68|1972.55|1972.55|1955.43|1955.43|0
1643727600000|2022-02-01 15:00:00|1962.66|1962.66|1964.09|1964.09|1965.46|1965.46|1955.08|1955.08|0
1643731200000|2022-02-01 16:00:00|1964.28|1964.28|1965.75|1965.75|1968.02|1968.02|1964.28|1964.28|0
1643788800000|2022-02-02 08:00:00|1998.71|1998.71|1996.33|1996.33|2000.33|2000.33|1990.94|1990.94|0
1643792400000|2022-02-02 09:00:00|1996.4|1996.4|2005.22|2005.22|2005.56|2005.56|1994.16|1994.16|0
1643796000000|2022-02-02 10:00:00|2005.14|2005.14|2004.2|2004.2|2006.52|2006.52|2001|2001|0
1643799600000|2022-02-02 11:00:00|2004.1|2004.1|2002.95|2002.95|2005.03|2005.03|1999.56|1999.56|0
1643803200000|2022-02-02 12:00:00|2003.33|2003.33|1996.78|1996.78|2004.22|2004.22|1996.78|1996.78|0
1643806800000|2022-02-02 13:00:00|1996.54|1996.54|2003.34|2003.34|2004.35|2004.35|1996.03|1996.03|0
1643810400000|2022-02-02 14:00:00|2003.1|2003.1|2004.49|2004.49|2007.46|2007.46|1998.71|1998.71|0
1643814000000|2022-02-02 15:00:00|2004.51|2004.51|2004.46|2004.46|2012.34|2012.34|2001.24|2001.24|0
1643817600000|2022-02-02 16:00:00|2004.44|2004.44|1999.45|1999.45|2004.44|2004.44|1999.32|1999.32|0
1643875200000|2022-02-03 08:00:00|1981.87|1981.87|1969.67|1969.67|1981.87|1981.87|1969.53|1969.53|0
1643878800000|2022-02-03 09:00:00|1969.7|1969.7|1960.63|1960.63|1969.84|1969.84|1958.64|1958.64|0
1643882400000|2022-02-03 10:00:00|1960.57|1960.57|1961.51|1961.51|1964.46|1964.46|1958.66|1958.66|0
1643886000000|2022-02-03 11:00:00|1961.39|1961.39|1964.69|1964.69|1964.92|1964.92|1956.82|1956.82|0
1643889600000|2022-02-03 12:00:00|1964.76|1964.76|1961.78|1961.78|1965.21|1965.21|1953.6|1953.6|0
1643893200000|2022-02-03 13:00:00|1961.89|1961.89|1951.63|1951.63|1963.39|1963.39|1951.59|1951.59|0
1643896800000|2022-02-03 14:00:00|1951.69|1951.69|1939.68|1939.68|1952.04|1952.04|1938.24|1938.24|0
1643900400000|2022-02-03 15:00:00|1939.71|1939.71|1936.54|1936.54|1944.22|1944.22|1935.01|1935.01|0
1643904000000|2022-02-03 16:00:00|1936.61|1936.61|1930.57|1930.57|1937.2|1937.2|1930.45|1930.45|0
1643961600000|2022-02-04 08:00:00|1938.18|1938.18|1930.3|1930.3|1942.77|1942.77|1929.41|1929.41|0
1643965200000|2022-02-04 09:00:00|1930.69|1930.69|1928.68|1928.68|1935.01|1935.01|1928.68|1928.68|0
1643968800000|2022-02-04 10:00:00|1928.56|1928.56|1929.28|1929.28|1931.42|1931.42|1927.58|1927.58|0
1643972400000|2022-02-04 11:00:00|1928.83|1928.83|1927.25|1927.25|1929.9|1929.9|1924.33|1924.33|0
1643976000000|2022-02-04 12:00:00|1927.36|1927.36|1929.37|1929.37|1930.47|1930.47|1926.29|1926.29|0
1643979600000|2022-02-04 13:00:00|1929.59|1929.59|1920.36|1920.36|1931.67|1931.67|1920.36|1920.36|0
1643983200000|2022-02-04 14:00:00|1920.27|1920.27|1923.61|1923.61|1924.28|1924.28|1915.95|1915.95|0
1643986800000|2022-02-04 15:00:00|1923.49|1923.49|1927.06|1927.06|1937.78|1937.78|1923.49|1923.49|0
1643990400000|2022-02-04 16:00:00|1926.94|1926.94|1922.67|1922.67|1927.28|1927.28|1922.29|1922.29|0
1644220800000|2022-02-07 08:00:00|1931.05|1931.05|1923.41|1923.41|1931.05|1931.05|1922.16|1922.16|0
1644224400000|2022-02-07 09:00:00|1923.59|1923.59|1925.58|1925.58|1927.39|1927.39|1921.76|1921.76|0
1644228000000|2022-02-07 10:00:00|1925.43|1925.43|1927.98|1927.98|1929.91|1929.91|1925.15|1925.15|0
1644231600000|2022-02-07 11:00:00|1927.86|1927.86|1928.67|1928.67|1930.82|1930.82|1926.13|1926.13|0
1644235200000|2022-02-07 12:00:00|1928.79|1928.79|1929.18|1929.18|1931.43|1931.43|1928.28|1928.28|0
1644238800000|2022-02-07 13:00:00|1929.15|1929.15|1930.61|1930.61|1933.57|1933.57|1928.59|1928.59|0
1644242400000|2022-02-07 14:00:00|1930.66|1930.66|1934.53|1934.53|1935.79|1935.79|1928.26|1928.26|0
1644246000000|2022-02-07 15:00:00|1934.42|1934.42|1931.3|1931.3|1934.42|1934.42|1927.06|1927.06|0
1644249600000|2022-02-07 16:00:00|1931.18|1931.18|1926.48|1926.48|1932.33|1932.33|1926.16|1926.16|0
1644307200000|2022-02-08 08:00:00|1913.35|1913.35|1903.69|1903.69|1913.82|1913.82|1903.5|1903.5|0
1644310800000|2022-02-08 09:00:00|1903.63|1903.63|1891.53|1891.53|1904.04|1904.04|1890.59|1890.59|0
1644314400000|2022-02-08 10:00:00|1891.49|1891.49|1888.98|1888.98|1892.74|1892.74|1887.09|1887.09|0
1644318000000|2022-02-08 11:00:00|1888.93|1888.93|1883.86|1883.86|1889.52|1889.52|1882.57|1882.57|0
1644321600000|2022-02-08 12:00:00|1883.64|1883.64|1881.05|1881.05|1884.63|1884.63|1878.74|1878.74|0
1644325200000|2022-02-08 13:00:00|1881.12|1881.12|1879.71|1879.71|1885.97|1885.97|1879.65|1879.65|0
1644328800000|2022-02-08 14:00:00|1879.74|1879.74|1886.24|1886.24|1889.08|1889.08|1875.87|1875.87|0
1644332400000|2022-02-08 15:00:00|1886.21|1886.21|1888.46|1888.46|1889.77|1889.77|1880.09|1880.09|0
1644336000000|2022-02-08 16:00:00|1888.45|1888.45|1896.51|1896.51|1897.16|1897.16|1888.36|1888.36|0
1644393600000|2022-02-09 08:00:00|1929.12|1929.12|1932.52|1932.52|1935.37|1935.37|1926.08|1926.08|0
1644397200000|2022-02-09 09:00:00|1932.48|1932.48|1934.31|1934.31|1936.63|1936.63|1929.25|1929.25|0
1644400800000|2022-02-09 10:00:00|1934.41|1934.41|1939.57|1939.57|1941|1941|1933.01|1933.01|0
1644404400000|2022-02-09 11:00:00|1939.47|1939.47|1934.83|1934.83|1939.83|1939.83|1933.38|1933.38|0
1644408000000|2022-02-09 12:00:00|1934.74|1934.74|1938.25|1938.25|1938.56|1938.56|1934.36|1934.36|0
1644411600000|2022-02-09 13:00:00|1938.19|1938.19|1942.42|1942.42|1946.29|1946.29|1937.81|1937.81|0
1644415200000|2022-02-09 14:00:00|1942.55|1942.55|1935.8|1935.8|1943.44|1943.44|1931.57|1931.57|0
1644418800000|2022-02-09 15:00:00|1935.76|1935.76|1937.41|1937.41|1939.3|1939.3|1935.5|1935.5|0
1644422400000|2022-02-09 16:00:00|1937.84|1937.84|1934.55|1934.55|1939.69|1939.69|1934.42|1934.42|0
1644480000000|2022-02-10 08:00:00|1934.6|1934.6|1912.46|1912.46|1935.16|1935.16|1912.22|1912.22|0
1644483600000|2022-02-10 09:00:00|1912.56|1912.56|1923.48|1923.48|1924.17|1924.17|1912.39|1912.39|0
1644487200000|2022-02-10 10:00:00|1923.58|1923.58|1921.51|1921.51|1924.29|1924.29|1920.49|1920.49|0
1644490800000|2022-02-10 11:00:00|1921.54|1921.54|1923.21|1923.21|1928.09|1928.09|1920.42|1920.42|0
1644494400000|2022-02-10 12:00:00|1923.31|1923.31|1922.44|1922.44|1925.25|1925.25|1921.82|1921.82|0
1644498000000|2022-02-10 13:00:00|1922.56|1922.56|1906.94|1906.94|1924.35|1924.35|1906.36|1906.36|0
1644501600000|2022-02-10 14:00:00|1907.01|1907.01|1917.14|1917.14|1918.09|1918.09|1903.64|1903.64|0
1644505200000|2022-02-10 15:00:00|1917.12|1917.12|1922.61|1922.61|1925.67|1925.67|1915.5|1915.5|0
1644508800000|2022-02-10 16:00:00|1922.41|1922.41|1921.17|1921.17|1925.2|1925.2|1919.76|1919.76|0
1644566400000|2022-02-11 08:00:00|1899.18|1899.18|1893.18|1893.18|1900.29|1900.29|1892.52|1892.52|0
1644570000000|2022-02-11 09:00:00|1893.07|1893.07|1895.42|1895.42|1896.55|1896.55|1888.65|1888.65|0
1644573600000|2022-02-11 10:00:00|1895.53|1895.53|1899.35|1899.35|1900.31|1900.31|1893.98|1893.98|0
1644577200000|2022-02-11 11:00:00|1899.4|1899.4|1898.28|1898.28|1899.67|1899.67|1894.75|1894.75|0
1644580800000|2022-02-11 12:00:00|1898.38|1898.38|1901.14|1901.14|1905.17|1905.17|1898.38|1898.38|0
1644584400000|2022-02-11 13:00:00|1901.08|1901.08|1903.01|1903.01|1904.09|1904.09|1899.78|1899.78|0
1644588000000|2022-02-11 14:00:00|1903.13|1903.13|1906.04|1906.04|1909.9|1909.9|1902.67|1902.67|0
1644591600000|2022-02-11 15:00:00|1906.11|1906.11|1901.21|1901.21|1907.94|1907.94|1899.61|1899.61|0
1644595200000|2022-02-11 16:00:00|1901.28|1901.28|1899.57|1899.57|1903.23|1903.23|1897.62|1897.62|0
1644825600000|2022-02-14 08:00:00|1863.78|1863.78|1855.57|1855.57|1866|1866|1854.05|1854.05|0
1644829200000|2022-02-14 09:00:00|1854.79|1854.79|1848.3|1848.3|1855.84|1855.84|1847.21|1847.21|0
1644832800000|2022-02-14 10:00:00|1848.36|1848.36|1848.53|1848.53|1852.3|1852.3|1845.21|1845.21|0
1644836400000|2022-02-14 11:00:00|1848.39|1848.39|1845.21|1845.21|1849.68|1849.68|1845.09|1845.09|0
1644840000000|2022-02-14 12:00:00|1845.25|1845.25|1854.81|1854.81|1860.26|1860.26|1843.83|1843.83|0
1644843600000|2022-02-14 13:00:00|1854.84|1854.84|1856.42|1856.42|1859.83|1859.83|1854.46|1854.46|0
1644847200000|2022-02-14 14:00:00|1856.35|1856.35|1858.64|1858.64|1867.5|1867.5|1855.72|1855.72|0
1644850800000|2022-02-14 15:00:00|1858.59|1858.59|1859.22|1859.22|1860.27|1860.27|1852.83|1852.83|0
1644854400000|2022-02-14 16:00:00|1859.24|1859.24|1862.04|1862.04|1864.02|1864.02|1858.14|1858.14|0
1644912000000|2022-02-15 08:00:00|1865.39|1865.39|1882.62|1882.62|1882.74|1882.74|1863.34|1863.34|0
1644915600000|2022-02-15 09:00:00|1882.5|1882.5|1874.9|1874.9|1884.03|1884.03|1872.26|1872.26|0
1644919200000|2022-02-15 10:00:00|1875.01|1875.01|1876.51|1876.51|1877.35|1877.35|1870.02|1870.02|0
1644922800000|2022-02-15 11:00:00|1876.56|1876.56|1881.86|1881.86|1885.49|1885.49|1876.56|1876.56|0
1644926400000|2022-02-15 12:00:00|1881.46|1881.46|1883.42|1883.42|1885.46|1885.46|1880.2|1880.2|0
1644930000000|2022-02-15 13:00:00|1883.4|1883.4|1886.34|1886.34|1887.46|1887.46|1883.23|1883.23|0
1644933600000|2022-02-15 14:00:00|1886.37|1886.37|1881.19|1881.19|1887.98|1887.98|1876.44|1876.44|0
1644937200000|2022-02-15 15:00:00|1881.33|1881.33|1879.82|1879.82|1886.07|1886.07|1877|1877|0
1644940800000|2022-02-15 16:00:00|1879.8|1879.8|1878.67|1878.67|1881.31|1881.31|1878.57|1878.57|0
1644998400000|2022-02-16 08:00:00|1886.23|1886.23|1879.06|1879.06|1886.23|1886.23|1874.03|1874.03|0
1645002000000|2022-02-16 09:00:00|1879.13|1879.13|1877.72|1877.72|1883.53|1883.53|1875.53|1875.53|0
1645005600000|2022-02-16 10:00:00|1877.57|1877.57|1875.45|1875.45|1877.57|1877.57|1869.45|1869.45|0
1645009200000|2022-02-16 11:00:00|1875.37|1875.37|1872.86|1872.86|1876.81|1876.81|1872.47|1872.47|0
1645012800000|2022-02-16 12:00:00|1872.88|1872.88|1875.37|1875.37|1875.37|1875.37|1870.92|1870.92|0
1645016400000|2022-02-16 13:00:00|1875.43|1875.43|1872.51|1872.51|1876.01|1876.01|1871.75|1871.75|0
1645020000000|2022-02-16 14:00:00|1872.45|1872.45|1862.93|1862.93|1874.19|1874.19|1860.28|1860.28|0
1645023600000|2022-02-16 15:00:00|1862.69|1862.69|1870.47|1870.47|1871.4|1871.4|1862.17|1862.17|0
1645027200000|2022-02-16 16:00:00|1870.56|1870.56|1876.38|1876.38|1876.55|1876.55|1870.56|1870.56|0
1645084800000|2022-02-17 08:00:00|1881.53|1881.53|1880.91|1880.91|1884.73|1884.73|1874.79|1874.79|0
1645088400000|2022-02-17 09:00:00|1881.12|1881.12|1872.08|1872.08|1881.84|1881.84|1868.61|1868.61|0
1645092000000|2022-02-17 10:00:00|1872.1|1872.1|1873.58|1873.58|1874.31|1874.31|1869.1|1869.1|0
1645095600000|2022-02-17 11:00:00|1873.61|1873.61|1871.23|1871.23|1873.76|1873.76|1868.76|1868.76|0
1645099200000|2022-02-17 12:00:00|1871.44|1871.44|1874.17|1874.17|1875.69|1875.69|1871.39|1871.39|0
1645102800000|2022-02-17 13:00:00|1874.19|1874.19|1867.83|1867.83|1875.3|1875.3|1866.92|1866.92|0
1645106400000|2022-02-17 14:00:00|1867.85|1867.85|1855.73|1855.73|1871.2|1871.2|1855.23|1855.23|0
1645110000000|2022-02-17 15:00:00|1855.8|1855.8|1854.75|1854.75|1859.44|1859.44|1851.8|1851.8|0
1645113600000|2022-02-17 16:00:00|1854.89|1854.89|1853.84|1853.84|1854.9|1854.9|1852.35|1852.35|0
1645171200000|2022-02-18 08:00:00|1845.99|1845.99|1846.19|1846.19|1850.59|1850.59|1843.95|1843.95|0
1645174800000|2022-02-18 09:00:00|1846.16|1846.16|1851.9|1851.9|1851.9|1851.9|1841.01|1841.01|0
1645178400000|2022-02-18 10:00:00|1851.88|1851.88|1847.87|1847.87|1852.37|1852.37|1847.66|1847.66|0
1645182000000|2022-02-18 11:00:00|1847.94|1847.94|1847.38|1847.38|1851.47|1851.47|1845.91|1845.91|0
1645185600000|2022-02-18 12:00:00|1847.45|1847.45|1848.11|1848.11|1848.14|1848.14|1846.07|1846.07|0
1645189200000|2022-02-18 13:00:00|1848.15|1848.15|1841.44|1841.44|1848.42|1848.42|1835.8|1835.8|0
1645192800000|2022-02-18 14:00:00|1841.4|1841.4|1841.36|1841.36|1843.36|1843.36|1834.61|1834.61|0
1645196400000|2022-02-18 15:00:00|1841|1841|1829.99|1829.99|1841.02|1841.02|1828.33|1828.33|0
1645200000000|2022-02-18 16:00:00|1829.9|1829.9|1828.93|1828.93|1830.07|1830.07|1826.32|1826.32|0
1645430400000|2022-02-21 08:00:00|1831.8|1831.8|1827.42|1827.42|1832.23|1832.23|1825.26|1825.26|0
1645434000000|2022-02-21 09:00:00|1827.44|1827.44|1825.76|1825.76|1828|1828|1819.36|1819.36|0
1645437600000|2022-02-21 10:00:00|1825.81|1825.81|1819.72|1819.72|1826.14|1826.14|1819.72|1819.72|0
1645441200000|2022-02-21 11:00:00|1819.75|1819.75|1824.17|1824.17|1824.26|1824.26|1816.86|1816.86|0
1645444800000|2022-02-21 12:00:00|1824.1|1824.1|1820.35|1820.35|1824.74|1824.74|1819.49|1819.49|0
1645448400000|2022-02-21 13:00:00|1820.5|1820.5|1824.46|1824.46|1825.56|1825.56|1811.96|1811.96|0
1645452000000|2022-02-21 14:00:00|1824.4|1824.4|1822.96|1822.96|1833.49|1833.49|1821.74|1821.74|0
1645455600000|2022-02-21 15:00:00|1822.93|1822.93|1829.96|1829.96|1834.6|1834.6|1822.71|1822.71|0
1645459200000|2022-02-21 16:00:00|1829.82|1829.82|1825.68|1825.68|1829.82|1829.82|1825.68|1825.68|0
1645516800000|2022-02-22 08:00:00|1806.23|1806.23|1827.97|1827.97|1828.39|1828.39|1806.23|1806.23|0
1645520400000|2022-02-22 09:00:00|1828.11|1828.11|1824.99|1824.99|1829.15|1829.15|1822.5|1822.5|0
1645524000000|2022-02-22 10:00:00|1825.11|1825.11|1849|1849|1851.49|1851.49|1825|1825|0
1645527600000|2022-02-22 11:00:00|1848.98|1848.98|1843.24|1843.24|1852.42|1852.42|1840.66|1840.66|0
1645531200000|2022-02-22 12:00:00|1843.14|1843.14|1845.77|1845.77|1847.88|1847.88|1841.48|1841.48|0
1645534800000|2022-02-22 13:00:00|1845.63|1845.63|1841.36|1841.36|1845.7|1845.7|1839.05|1839.05|0
1645538400000|2022-02-22 14:00:00|1841.18|1841.18|1849.48|1849.48|1852.31|1852.31|1839.89|1839.89|0
1645542000000|2022-02-22 15:00:00|1849.54|1849.54|1847.06|1847.06|1853.33|1853.33|1845.67|1845.67|0
1645545600000|2022-02-22 16:00:00|1847.01|1847.01|1845.19|1845.19|1847.52|1847.52|1843.92|1843.92|0
1645603200000|2022-02-23 08:00:00|1853.05|1853.05|1858.31|1858.31|1858.58|1858.58|1845.35|1845.35|0
1645606800000|2022-02-23 09:00:00|1858.38|1858.38|1857.43|1857.43|1863.35|1863.35|1856.09|1856.09|0
1645610400000|2022-02-23 10:00:00|1856.99|1856.99|1850.68|1850.68|1857.26|1857.26|1846.75|1846.75|0
1645614000000|2022-02-23 11:00:00|1850.78|1850.78|1851.43|1851.43|1852.08|1852.08|1848.6|1848.6|0
1645617600000|2022-02-23 12:00:00|1851.37|1851.37|1850.25|1850.25|1853.34|1853.34|1848.86|1848.86|0
1645621200000|2022-02-23 13:00:00|1850.28|1850.28|1849.08|1849.08|1851.81|1851.81|1847.27|1847.27|0
1645624800000|2022-02-23 14:00:00|1848.97|1848.97|1839.62|1839.62|1849.25|1849.25|1839.32|1839.32|0
1645628400000|2022-02-23 15:00:00|1839.57|1839.57|1842.14|1842.14|1843.16|1843.16|1835.04|1835.04|0
1645632000000|2022-02-23 16:00:00|1842.04|1842.04|1837.24|1837.24|1842.04|1842.04|1835.45|1835.45|0
1645689600000|2022-02-24 08:00:00|1780.07|1780.07|1796.3|1796.3|1799.94|1799.94|1779.26|1779.26|0
1645693200000|2022-02-24 09:00:00|1796.2|1796.2|1791.55|1791.55|1806.92|1806.92|1791.55|1791.55|0
1645696800000|2022-02-24 10:00:00|1791.51|1791.51|1776.08|1776.08|1794.86|1794.86|1776.04|1776.04|0
1645700400000|2022-02-24 11:00:00|1776.01|1776.01|1791.23|1791.23|1791.23|1791.23|1770.45|1770.45|0
1645704000000|2022-02-24 12:00:00|1791.27|1791.27|1785.34|1785.34|1791.62|1791.62|1782.35|1782.35|0
1645707600000|2022-02-24 13:00:00|1785.67|1785.67|1789.03|1789.03|1796.25|1796.25|1784.86|1784.86|0
1645711200000|2022-02-24 14:00:00|1789.27|1789.27|1804.66|1804.66|1811.92|1811.92|1789.06|1789.06|0
1645714800000|2022-02-24 15:00:00|1804.55|1804.55|1812.42|1812.42|1817.32|1817.32|1802.66|1802.66|0
1645718400000|2022-02-24 16:00:00|1812.04|1812.04|1812.98|1812.98|1816.75|1816.75|1810.73|1810.73|0
1645776000000|2022-02-25 08:00:00|1830.25|1830.25|1834.74|1834.74|1838.57|1838.57|1826.08|1826.08|0
1645779600000|2022-02-25 09:00:00|1834.64|1834.64|1838.7|1838.7|1840.84|1840.84|1832.29|1832.29|0
1645783200000|2022-02-25 10:00:00|1838.72|1838.72|1854.22|1854.22|1855.35|1855.35|1838.38|1838.38|0
1645786800000|2022-02-25 11:00:00|1854.24|1854.24|1847.34|1847.34|1854.39|1854.39|1842.39|1842.39|0
1645790400000|2022-02-25 12:00:00|1847.41|1847.41|1860.32|1860.32|1860.55|1860.55|1846.68|1846.68|0
1645794000000|2022-02-25 13:00:00|1860.27|1860.27|1858.33|1858.33|1863.48|1863.48|1857.03|1857.03|0
1645797600000|2022-02-25 14:00:00|1858.26|1858.26|1852.07|1852.07|1860.31|1860.31|1850.8|1850.8|0
1645801200000|2022-02-25 15:00:00|1852.14|1852.14|1858.4|1858.4|1861.54|1861.54|1846.73|1846.73|0
1645804800000|2022-02-25 16:00:00|1858.38|1858.38|1862.54|1862.54|1863.97|1863.97|1857.49|1857.49|0
1646035200000|2022-02-28 08:00:00|1857.97|1857.97|1867.45|1867.45|1868.99|1868.99|1857.97|1857.97|0
1646038800000|2022-02-28 09:00:00|1867.56|1867.56|1868.9|1868.9|1871.02|1871.02|1861.3|1861.3|0
1646042400000|2022-02-28 10:00:00|1869.05|1869.05|1871.96|1871.96|1873.07|1873.07|1862.57|1862.57|0
1646046000000|2022-02-28 11:00:00|1871.77|1871.77|1875.16|1875.16|1876.69|1876.69|1869.93|1869.93|0
1646049600000|2022-02-28 12:00:00|1875.09|1875.09|1876.98|1876.98|1881.19|1881.19|1873.73|1873.73|0
1646053200000|2022-02-28 13:00:00|1877.05|1877.05|1870.35|1870.35|1879.27|1879.27|1870.1|1870.1|0
1646056800000|2022-02-28 14:00:00|1870.3|1870.3|1875.06|1875.06|1875.06|1875.06|1866.1|1866.1|0
1646060400000|2022-02-28 15:00:00|1874.98|1874.98|1881.5|1881.5|1885.07|1885.07|1861.52|1861.52|0
1646064000000|2022-02-28 16:00:00|1881.57|1881.57|1883.31|1883.31|1885.52|1885.52|1879.03|1879.03|0
1646121600000|2022-03-01 08:00:00|1884.97|1884.97|1879.23|1879.23|1884.97|1884.97|1874.76|1874.76|0
1646125200000|2022-03-01 09:00:00|1879.28|1879.28|1876.62|1876.62|1883.67|1883.67|1874.93|1874.93|0
1646128800000|2022-03-01 10:00:00|1876.66|1876.66|1872.33|1872.33|1876.66|1876.66|1865.07|1865.07|0
1646132400000|2022-03-01 11:00:00|1872.28|1872.28|1870.73|1870.73|1874.67|1874.67|1868.86|1868.86|0
1646136000000|2022-03-01 12:00:00|1870.79|1870.79|1875.74|1875.74|1876.06|1876.06|1868.23|1868.23|0
1646139600000|2022-03-01 13:00:00|1875.66|1875.66|1881.23|1881.23|1885.32|1885.32|1873.51|1873.51|0
1646143200000|2022-03-01 14:00:00|1881.42|1881.42|1881.21|1881.21|1887.86|1887.86|1874.92|1874.92|0
1646146800000|2022-03-01 15:00:00|1881.25|1881.25|1877.89|1877.89|1888.62|1888.62|1876.35|1876.35|0
1646150400000|2022-03-01 16:00:00|1877.68|1877.68|1875.78|1875.78|1880.76|1880.76|1875.13|1875.13|0
1646208000000|2022-03-02 08:00:00|1890.17|1890.17|1890.26|1890.26|1904.64|1904.64|1883.97|1883.97|0
1646211600000|2022-03-02 09:00:00|1890.06|1890.06|1895.76|1895.76|1902.63|1902.63|1889.02|1889.02|0
1646215200000|2022-03-02 10:00:00|1895.62|1895.62|1904.27|1904.27|1905.53|1905.53|1893.21|1893.21|0
1646218800000|2022-03-02 11:00:00|1904.41|1904.41|1908.58|1908.58|1910.22|1910.22|1902.52|1902.52|0
1646222400000|2022-03-02 12:00:00|1908.6|1908.6|1904.78|1904.78|1912.66|1912.66|1901.78|1901.78|0
1646226000000|2022-03-02 13:00:00|1904.84|1904.84|1900.49|1900.49|1906.39|1906.39|1899.75|1899.75|0
1646229600000|2022-03-02 14:00:00|1900.39|1900.39|1894.43|1894.43|1905.11|1905.11|1892.96|1892.96|0
1646233200000|2022-03-02 15:00:00|1894.55|1894.55|1897.98|1897.98|1900.86|1900.86|1886.91|1886.91|0
1646236800000|2022-03-02 16:00:00|1897.93|1897.93|1902.14|1902.14|1905.44|1905.44|1896.99|1896.99|0
1646294400000|2022-03-03 08:00:00|1918.18|1918.18|1899.47|1899.47|1918.4|1918.4|1899.23|1899.23|0
1646298000000|2022-03-03 09:00:00|1899.41|1899.41|1900.57|1900.57|1904.47|1904.47|1894.81|1894.81|0
1646301600000|2022-03-03 10:00:00|1900.62|1900.62|1903.42|1903.42|1905.31|1905.31|1896.92|1896.92|0
1646305200000|2022-03-03 11:00:00|1903.09|1903.09|1902.04|1902.04|1905.8|1905.8|1899.71|1899.71|0
1646308800000|2022-03-03 12:00:00|1902.02|1902.02|1896.5|1896.5|1902.02|1902.02|1896.5|1896.5|0
1646312400000|2022-03-03 13:00:00|1896.44|1896.44|1898.92|1898.92|1900.06|1900.06|1895.48|1895.48|0
1646316000000|2022-03-03 14:00:00|1898.68|1898.68|1881.51|1881.51|1899.61|1899.61|1881.44|1881.44|0
1646319600000|2022-03-03 15:00:00|1881.41|1881.41|1856|1856|1882.1|1882.1|1856|1856|0
1646323200000|2022-03-03 16:00:00|1855.88|1855.88|1850.77|1850.77|1856.17|1856.17|1850.77|1850.77|0
1646380800000|2022-03-04 08:00:00|1854.96|1854.96|1832.03|1832.03|1855.23|1855.23|1832.03|1832.03|0
1646384400000|2022-03-04 09:00:00|1832.09|1832.09|1804.03|1804.03|1832.84|1832.84|1802.44|1802.44|0
1646388000000|2022-03-04 10:00:00|1803.81|1803.81|1810.62|1810.62|1816.89|1816.89|1799.52|1799.52|0
1646391600000|2022-03-04 11:00:00|1810.52|1810.52|1802.07|1802.07|1812.55|1812.55|1800.35|1800.35|0
1646395200000|2022-03-04 12:00:00|1801.95|1801.95|1801|1801|1806.02|1806.02|1799.13|1799.13|0
1646398800000|2022-03-04 13:00:00|1801.1|1801.1|1801.42|1801.42|1808.21|1808.21|1799.62|1799.62|0
1646402400000|2022-03-04 14:00:00|1801.62|1801.62|1799.81|1799.81|1803.61|1803.61|1792.35|1792.35|0
1646406000000|2022-03-04 15:00:00|1799.67|1799.67|1787.71|1787.71|1800.06|1800.06|1787.53|1787.53|0
1646409600000|2022-03-04 16:00:00|1787.69|1787.69|1781.45|1781.45|1789.29|1789.29|1781.42|1781.42|0
1646640000000|2022-03-07 08:00:00|1727.72|1727.72|1726.93|1726.93|1732.66|1732.66|1713.31|1713.31|0
1646643600000|2022-03-07 09:00:00|1726.83|1726.83|1745.43|1745.43|1746.87|1746.87|1724.81|1724.81|0
1646647200000|2022-03-07 10:00:00|1745.19|1745.19|1736.1|1736.1|1751.89|1751.89|1733.83|1733.83|0
1646650800000|2022-03-07 11:00:00|1736.25|1736.25|1738.19|1738.19|1739.22|1739.22|1728.61|1728.61|0
1646654400000|2022-03-07 12:00:00|1738.27|1738.27|1757.71|1757.71|1757.82|1757.82|1738.25|1738.25|0
1646658000000|2022-03-07 13:00:00|1757.75|1757.75|1779.48|1779.48|1780.48|1780.48|1757.75|1757.75|0
1646661600000|2022-03-07 14:00:00|1779.34|1779.34|1789.91|1789.91|1795.74|1795.74|1776.18|1776.18|0
1646665200000|2022-03-07 15:00:00|1789.88|1789.88|1774.86|1774.86|1790.49|1790.49|1773.07|1773.07|0
1646668800000|2022-03-07 16:00:00|1774.74|1774.74|1775.94|1775.94|1783.41|1783.41|1772.19|1772.19|0
1646726400000|2022-03-08 08:00:00|1771.92|1771.92|1766.4|1766.4|1786.55|1786.55|1764.94|1764.94|0
1646730000000|2022-03-08 09:00:00|1766.5|1766.5|1764|1764|1774.69|1774.69|1763.18|1763.18|0
1646733600000|2022-03-08 10:00:00|1763.93|1763.93|1764.92|1764.92|1773.95|1773.95|1760.02|1760.02|0
1646737200000|2022-03-08 11:00:00|1764.9|1764.9|1763.43|1763.43|1765.01|1765.01|1757.92|1757.92|0
1646740800000|2022-03-08 12:00:00|1763.36|1763.36|1770.09|1770.09|1773.02|1773.02|1763.36|1763.36|0
1646744400000|2022-03-08 13:00:00|1770.17|1770.17|1770.2|1770.2|1771.68|1771.68|1759.36|1759.36|0
1646748000000|2022-03-08 14:00:00|1770.14|1770.14|1770.28|1770.28|1776.95|1776.95|1768.09|1768.09|0
1646751600000|2022-03-08 15:00:00|1770.16|1770.16|1766.77|1766.77|1770.16|1770.16|1759.5|1759.5|0
1646755200000|2022-03-08 16:00:00|1766.91|1766.91|1762.7|1762.7|1767.74|1767.74|1759.89|1759.89|0
1646812800000|2022-03-09 08:00:00|1801.94|1801.94|1809.99|1809.99|1810.68|1810.68|1788.96|1788.96|0
1646816400000|2022-03-09 09:00:00|1810.1|1810.1|1820.86|1820.86|1828.46|1828.46|1806.54|1806.54|0
1646820000000|2022-03-09 10:00:00|1820.53|1820.53|1821.74|1821.74|1827.78|1827.78|1819.74|1819.74|0
1646823600000|2022-03-09 11:00:00|1821.86|1821.86|1820.16|1820.16|1825.99|1825.99|1819.04|1819.04|0
1646827200000|2022-03-09 12:00:00|1820.09|1820.09|1824.52|1824.52|1826.98|1826.98|1818.78|1818.78|0
1646830800000|2022-03-09 13:00:00|1824.59|1824.59|1815.6|1815.6|1826.91|1826.91|1815.6|1815.6|0
1646834400000|2022-03-09 14:00:00|1815.54|1815.54|1823.38|1823.38|1829.78|1829.78|1814.1|1814.1|0
1646838000000|2022-03-09 15:00:00|1823.48|1823.48|1838.5|1838.5|1839.22|1839.22|1823.48|1823.48|0
1646841600000|2022-03-09 16:00:00|1838.53|1838.53|1834.87|1834.87|1838.53|1838.53|1832.74|1832.74|0
1646899200000|2022-03-10 08:00:00|1847.34|1847.34|1829.72|1829.72|1851.35|1851.35|1824.5|1824.5|0
1646902800000|2022-03-10 09:00:00|1830.14|1830.14|1819.8|1819.8|1837.96|1837.96|1819.24|1819.24|0
1646906400000|2022-03-10 10:00:00|1819.73|1819.73|1821.66|1821.66|1829.04|1829.04|1818.4|1818.4|0
1646910000000|2022-03-10 11:00:00|1821.45|1821.45|1822.59|1822.59|1828.7|1828.7|1820.41|1820.41|0
1646913600000|2022-03-10 12:00:00|1822.61|1822.61|1817.64|1817.64|1829.35|1829.35|1817.64|1817.64|0
1646917200000|2022-03-10 13:00:00|1817.51|1817.51|1819.73|1819.73|1824.93|1824.93|1816.73|1816.73|0
1646920800000|2022-03-10 14:00:00|1819.62|1819.62|1836.72|1836.72|1836.73|1836.73|1819.62|1819.62|0
1646924400000|2022-03-10 15:00:00|1836.96|1836.96|1813.14|1813.14|1837.08|1837.08|1812.66|1812.66|0
1646928000000|2022-03-10 16:00:00|1813.04|1813.04|1810.99|1810.99|1813.32|1813.32|1809.11|1809.11|0
1646985600000|2022-03-11 08:00:00|1821.73|1821.73|1816.33|1816.33|1823.82|1823.82|1815.25|1815.25|0
1646989200000|2022-03-11 09:00:00|1816.45|1816.45|1825.32|1825.32|1828.78|1828.78|1814.06|1814.06|0
1646992800000|2022-03-11 10:00:00|1825.05|1825.05|1825.21|1825.21|1831.49|1831.49|1823.76|1823.76|0
1646996400000|2022-03-11 11:00:00|1825.18|1825.18|1843.16|1843.16|1843.26|1843.26|1822.4|1822.4|0
1647000000000|2022-03-11 12:00:00|1842.73|1842.73|1845.27|1845.27|1855.33|1855.33|1842.2|1842.2|0
1647003600000|2022-03-11 13:00:00|1845.38|1845.38|1849.03|1849.03|1850.94|1850.94|1845.03|1845.03|0
1647007200000|2022-03-11 14:00:00|1848.91|1848.91|1828.06|1828.06|1849.06|1849.06|1826.38|1826.38|0
1647010800000|2022-03-11 15:00:00|1827.94|1827.94|1827.32|1827.32|1829.55|1829.55|1820.78|1820.78|0
1647014400000|2022-03-11 16:00:00|1827.44|1827.44|1825.09|1825.09|1827.65|1827.65|1822.81|1822.81|0
1647244800000|2022-03-14 08:00:00|1829.33|1829.33|1826.52|1826.52|1833.04|1833.04|1824.02|1824.02|0
1647248400000|2022-03-14 09:00:00|1826.45|1826.45|1841.59|1841.59|1844.86|1844.86|1826.2|1826.2|0
1647252000000|2022-03-14 10:00:00|1841.55|1841.55|1834.36|1834.36|1841.59|1841.59|1832.95|1832.95|0
1647255600000|2022-03-14 11:00:00|1834.13|1834.13|1829.99|1829.99|1834.7|1834.7|1827.86|1827.86|0
1647259200000|2022-03-14 12:00:00|1829.79|1829.79|1837.29|1837.29|1837.71|1837.71|1828.51|1828.51|0
1647262800000|2022-03-14 13:00:00|1837.36|1837.36|1842.47|1842.47|1845.9|1845.9|1834.14|1834.14|0
1647266400000|2022-03-14 14:00:00|1842.42|1842.42|1849.68|1849.68|1851.72|1851.72|1841.46|1841.46|0
1647270000000|2022-03-14 15:00:00|1849.9|1849.9|1846.45|1846.45|1850.23|1850.23|1843.67|1843.67|0
1647273600000|2022-03-14 16:00:00|1846.39|1846.39|1842.94|1842.94|1847.03|1847.03|1842.93|1842.93|0
1647331200000|2022-03-15 08:00:00|1828.09|1828.09|1817.46|1817.46|1831.26|1831.26|1817.46|1817.46|0
1647334800000|2022-03-15 09:00:00|1817.32|1817.32|1820.86|1820.86|1821.42|1821.42|1814.21|1814.21|0
1647338400000|2022-03-15 10:00:00|1820.97|1820.97|1829.04|1829.04|1829.65|1829.65|1820.97|1820.97|0
1647342000000|2022-03-15 11:00:00|1829.15|1829.15|1827.61|1827.61|1835.03|1835.03|1825.99|1825.99|0
1647345600000|2022-03-15 12:00:00|1827.54|1827.54|1828.75|1828.75|1832.15|1832.15|1826.01|1826.01|0
1647349200000|2022-03-15 13:00:00|1828.82|1828.82|1826.06|1826.06|1831|1831|1820.71|1820.71|0
1647352800000|2022-03-15 14:00:00|1825.99|1825.99|1833.96|1833.96|1838.46|1838.46|1824.2|1824.2|0
1647356400000|2022-03-15 15:00:00|1833.84|1833.84|1827.16|1827.16|1838.56|1838.56|1826.23|1826.23|0
1647360000000|2022-03-15 16:00:00|1826.82|1826.82|1830.83|1830.83|1830.91|1830.91|1822.09|1822.09|0
1647417600000|2022-03-16 08:00:00|1854.21|1854.21|1857.21|1857.21|1866.94|1866.94|1850.96|1850.96|0
1647421200000|2022-03-16 09:00:00|1857.28|1857.28|1845.82|1845.82|1862.1|1862.1|1844.79|1844.79|0
1647424800000|2022-03-16 10:00:00|1845.69|1845.69|1859.8|1859.8|1859.8|1859.8|1845.39|1845.39|0
1647428400000|2022-03-16 11:00:00|1860.39|1860.39|1858.24|1858.24|1862.79|1862.79|1854.35|1854.35|0
1647432000000|2022-03-16 12:00:00|1858.27|1858.27|1852.05|1852.05|1859.23|1859.23|1850.59|1850.59|0
1647435600000|2022-03-16 13:00:00|1852.12|1852.12|1851.53|1851.53|1856.55|1856.55|1849.43|1849.43|0
1647439200000|2022-03-16 14:00:00|1851.77|1851.77|1868.84|1868.84|1870.25|1870.25|1851.77|1851.77|0
1647442800000|2022-03-16 15:00:00|1869.16|1869.16|1872.84|1872.84|1879.26|1879.26|1869.16|1869.16|0
1647446400000|2022-03-16 16:00:00|1872.88|1872.88|1877.2|1877.2|1880.31|1880.31|1872.52|1872.52|0
1647504000000|2022-03-17 08:00:00|1900.13|1900.13|1889.63|1889.63|1903.18|1903.18|1887.28|1887.28|0
1647507600000|2022-03-17 09:00:00|1889.6|1889.6|1896.47|1896.47|1896.57|1896.57|1886.34|1886.34|0
1647511200000|2022-03-17 10:00:00|1896.58|1896.58|1883.22|1883.22|1896.62|1896.62|1880.02|1880.02|0
1647514800000|2022-03-17 11:00:00|1883.15|1883.15|1882.61|1882.61|1885.04|1885.04|1877.81|1877.81|0
1647518400000|2022-03-17 12:00:00|1882.93|1882.93|1890.4|1890.4|1890.4|1890.4|1882.21|1882.21|0
1647522000000|2022-03-17 13:00:00|1890.35|1890.35|1891.4|1891.4|1891.76|1891.76|1885.23|1885.23|0
1647525600000|2022-03-17 14:00:00|1891.29|1891.29|1884.16|1884.16|1896.37|1896.37|1883.98|1883.98|0
1647529200000|2022-03-17 15:00:00|1884.08|1884.08|1887.54|1887.54|1890.32|1890.32|1883.5|1883.5|0
1647532800000|2022-03-17 16:00:00|1887.44|1887.44|1895.22|1895.22|1895.56|1895.56|1887.44|1887.44|0
1647590400000|2022-03-18 08:00:00|1900.24|1900.24|1893.54|1893.54|1902.32|1902.32|1891.77|1891.77|0
1647594000000|2022-03-18 09:00:00|1893.45|1893.45|1898.01|1898.01|1900.22|1900.22|1893.42|1893.42|0
1647597600000|2022-03-18 10:00:00|1897.98|1897.98|1886.75|1886.75|1902.4|1902.4|1886.35|1886.35|0
1647601200000|2022-03-18 11:00:00|1888.12|1888.12|1885.77|1885.77|1888.51|1888.51|1881.97|1881.97|0
1647604800000|2022-03-18 12:00:00|1885.83|1885.83|1889.58|1889.58|1889.6|1889.6|1884.72|1884.72|0
1647608400000|2022-03-18 13:00:00|1889.62|1889.62|1898.05|1898.05|1898.05|1898.05|1888.07|1888.07|0
1647612000000|2022-03-18 14:00:00|1898.2|1898.2|1910.62|1910.62|1911.51|1911.51|1898.2|1898.2|0
1647615600000|2022-03-18 15:00:00|1910.66|1910.66|1919.5|1919.5|1922.06|1922.06|1910.66|1910.66|0
1647619200000|2022-03-18 16:00:00|1919.62|1919.62|1924.96|1924.96|1925.36|1925.36|1919.62|1919.62|0
1647849600000|2022-03-21 08:00:00|1919.12|1919.12|1906.91|1906.91|1919.12|1919.12|1906.23|1906.23|0
1647853200000|2022-03-21 09:00:00|1907.13|1907.13|1910.45|1910.45|1911.57|1911.57|1905.57|1905.57|0
1647856800000|2022-03-21 10:00:00|1910.52|1910.52|1907.03|1907.03|1912.61|1912.61|1907.03|1907.03|0
1647860400000|2022-03-21 11:00:00|1906.93|1906.93|1913.53|1913.53|1913.67|1913.67|1906.58|1906.58|0
1647864000000|2022-03-21 12:00:00|1913.41|1913.41|1906.38|1906.38|1913.94|1913.94|1905.29|1905.29|0
1647867600000|2022-03-21 13:00:00|1906.52|1906.52|1896.76|1896.76|1907.18|1907.18|1896.62|1896.62|0
1647871200000|2022-03-21 14:00:00|1896.83|1896.83|1903.3|1903.3|1903.89|1903.89|1892.79|1892.79|0
1647874800000|2022-03-21 15:00:00|1903.52|1903.52|1908.46|1908.46|1909.2|1909.2|1902.02|1902.02|0
1647878400000|2022-03-21 16:00:00|1908.53|1908.53|1904.54|1904.54|1909|1909|1902.95|1902.95|0
1647936000000|2022-03-22 08:00:00|1905.96|1905.96|1901.32|1901.32|1906.38|1906.38|1899.52|1899.52|0
1647939600000|2022-03-22 09:00:00|1901.19|1901.19|1888.44|1888.44|1905.58|1905.58|1888.01|1888.01|0
1647943200000|2022-03-22 10:00:00|1888.54|1888.54|1880.71|1880.71|1888.83|1888.83|1879.01|1879.01|0
1647946800000|2022-03-22 11:00:00|1880.59|1880.59|1871.17|1871.17|1881|1881|1870.5|1870.5|0
1647950400000|2022-03-22 12:00:00|1870.88|1870.88|1872|1872|1872.33|1872.33|1866.23|1866.23|0
1647954000000|2022-03-22 13:00:00|1871.94|1871.94|1881.71|1881.71|1882.09|1882.09|1871.29|1871.29|0
1647957600000|2022-03-22 14:00:00|1881.63|1881.63|1887.85|1887.85|1892.44|1892.44|1881.58|1881.58|0
1647961200000|2022-03-22 15:00:00|1887.89|1887.89|1888.55|1888.55|1891.47|1891.47|1884.1|1884.1|0
1647964800000|2022-03-22 16:00:00|1888.62|1888.62|1882.77|1882.77|1888.7|1888.7|1882.08|1882.08|0
1648022400000|2022-03-23 08:00:00|1894.55|1894.55|1890.96|1890.96|1897.05|1897.05|1890.94|1890.94|0
1648026000000|2022-03-23 09:00:00|1891.02|1891.02|1880.53|1880.53|1891.07|1891.07|1879.75|1879.75|0
1648029600000|2022-03-23 10:00:00|1880.56|1880.56|1873.61|1873.61|1882.16|1882.16|1873.47|1873.47|0
1648033200000|2022-03-23 11:00:00|1873.73|1873.73|1873.38|1873.38|1875.39|1875.39|1871.73|1871.73|0
1648036800000|2022-03-23 12:00:00|1873.5|1873.5|1871.98|1871.98|1875.08|1875.08|1869.19|1869.19|0
1648040400000|2022-03-23 13:00:00|1871.86|1871.86|1873.85|1873.85|1873.91|1873.91|1868.41|1868.41|0
1648044000000|2022-03-23 14:00:00|1873.91|1873.91|1872.27|1872.27|1877.52|1877.52|1867.77|1867.77|0
1648047600000|2022-03-23 15:00:00|1872.5|1872.5|1877.86|1877.86|1879.73|1879.73|1871.51|1871.51|0
1648051200000|2022-03-23 16:00:00|1877.63|1877.63|1877.77|1877.77|1880.33|1880.33|1875.39|1875.39|0
1648108800000|2022-03-24 08:00:00|1878.35|1878.35|1874.91|1874.91|1883.58|1883.58|1874.9|1874.9|0
1648112400000|2022-03-24 09:00:00|1874.98|1874.98|1880.35|1880.35|1881.39|1881.39|1872.48|1872.48|0
1648116000000|2022-03-24 10:00:00|1880.47|1880.47|1867.11|1867.11|1880.5|1880.5|1865.09|1865.09|0
1648119600000|2022-03-24 11:00:00|1867.26|1867.26|1871.67|1871.67|1875.06|1875.06|1866.3|1866.3|0
1648123200000|2022-03-24 12:00:00|1871.73|1871.73|1873.09|1873.09|1873.32|1873.32|1871.08|1871.08|0
1648126800000|2022-03-24 13:00:00|1873.21|1873.21|1867.85|1867.85|1876.44|1876.44|1866.65|1866.65|0
1648130400000|2022-03-24 14:00:00|1867.97|1867.97|1866.38|1866.38|1873.56|1873.56|1865.29|1865.29|0
1648134000000|2022-03-24 15:00:00|1866.28|1866.28|1867.89|1867.89|1872.87|1872.87|1864.31|1864.31|0
1648137600000|2022-03-24 16:00:00|1867.8|1867.8|1873.75|1873.75|1874.04|1874.04|1864.97|1864.97|0
1648195200000|2022-03-25 08:00:00|1860.96|1860.96|1874.9|1874.9|1874.95|1874.95|1857.72|1857.72|0
1648198800000|2022-03-25 09:00:00|1874.19|1874.19|1881.41|1881.41|1883.11|1883.11|1873.06|1873.06|0
1648202400000|2022-03-25 10:00:00|1881.46|1881.46|1887.4|1887.4|1887.4|1887.4|1881.1|1881.1|0
1648206000000|2022-03-25 11:00:00|1887.3|1887.3|1891.35|1891.35|1892.11|1892.11|1886.51|1886.51|0
1648209600000|2022-03-25 12:00:00|1891.27|1891.27|1890.53|1890.53|1892.99|1892.99|1887.66|1887.66|0
1648213200000|2022-03-25 13:00:00|1890.37|1890.37|1878.06|1878.06|1892.07|1892.07|1876.37|1876.37|0
1648216800000|2022-03-25 14:00:00|1878.23|1878.23|1881.41|1881.41|1883.21|1883.21|1874.5|1874.5|0
1648220400000|2022-03-25 15:00:00|1881.65|1881.65|1864.03|1864.03|1882.04|1882.04|1863.06|1863.06|0
1648224000000|2022-03-25 16:00:00|1863.93|1863.93|1861.71|1861.71|1864.5|1864.5|1860.53|1860.53|0
1648450800000|2022-03-28 07:00:00|1859.5|1859.5|1861.36|1861.36|1862.78|1862.78|1857.23|1857.23|0
1648454400000|2022-03-28 08:00:00|1861.39|1861.39|1856.52|1856.52|1861.39|1861.39|1849.39|1849.39|0
1648458000000|2022-03-28 09:00:00|1856.59|1856.59|1853.43|1853.43|1858.06|1858.06|1852.88|1852.88|0
1648461600000|2022-03-28 10:00:00|1853.2|1853.2|1855.66|1855.66|1856.54|1856.54|1853|1853|0
1648465200000|2022-03-28 11:00:00|1855.76|1855.76|1871.82|1871.82|1872.02|1872.02|1855.44|1855.44|0
1648468800000|2022-03-28 12:00:00|1871.89|1871.89|1861.68|1861.68|1872.15|1872.15|1861.68|1861.68|0
1648472400000|2022-03-28 13:00:00|1861.79|1861.79|1869.23|1869.23|1876.23|1876.23|1858.59|1858.59|0
1648476000000|2022-03-28 14:00:00|1869.25|1869.25|1866.42|1866.42|1869.31|1869.31|1856.68|1856.68|0
1648479600000|2022-03-28 15:00:00|1866.62|1866.62|1861.76|1861.76|1866.77|1866.77|1860.98|1860.98|0
1648537200000|2022-03-29 07:00:00|1885.2|1885.2|1882.06|1882.06|1889.84|1889.84|1880.78|1880.78|0
1648540800000|2022-03-29 08:00:00|1881.95|1881.95|1886.09|1886.09|1891.2|1891.2|1881.83|1881.83|0
1648544400000|2022-03-29 09:00:00|1885.6|1885.6|1895.04|1895.04|1899.97|1899.97|1884.03|1884.03|0
1648548000000|2022-03-29 10:00:00|1894.97|1894.97|1899.04|1899.04|1899.1|1899.1|1893.36|1893.36|0
1648551600000|2022-03-29 11:00:00|1899.3|1899.3|1901.3|1901.3|1904.12|1904.12|1895.79|1895.79|0
1648555200000|2022-03-29 12:00:00|1901.42|1901.42|1913.57|1913.57|1913.57|1913.57|1900.78|1900.78|0
1648558800000|2022-03-29 13:00:00|1913.51|1913.51|1909.31|1909.31|1920.66|1920.66|1907.35|1907.35|0
1648562400000|2022-03-29 14:00:00|1909.73|1909.73|1903.29|1903.29|1909.73|1909.73|1896.35|1896.35|0
1648566000000|2022-03-29 15:00:00|1903.65|1903.65|1906.17|1906.17|1906.17|1906.17|1900.87|1900.87|0
1648623600000|2022-03-30 07:00:00|1906.39|1906.39|1892.68|1892.68|1906.43|1906.43|1892.62|1892.62|0
1648627200000|2022-03-30 08:00:00|1892.61|1892.61|1886.74|1886.74|1892.67|1892.67|1883.81|1883.81|0
1648630800000|2022-03-30 09:00:00|1886.53|1886.53|1885.84|1885.84|1887.38|1887.38|1882.82|1882.82|0
1648634400000|2022-03-30 10:00:00|1885.77|1885.77|1884.31|1884.31|1885.77|1885.77|1878.93|1878.93|0
1648638000000|2022-03-30 11:00:00|1884.42|1884.42|1883.51|1883.51|1889.55|1889.55|1882.86|1882.86|0
1648641600000|2022-03-30 12:00:00|1884.16|1884.16|1882.59|1882.59|1886.3|1886.3|1880.3|1880.3|0
1648645200000|2022-03-30 13:00:00|1882.3|1882.3|1885.23|1885.23|1886.93|1886.93|1876.85|1876.85|0
1648648800000|2022-03-30 14:00:00|1885.26|1885.26|1881.26|1881.26|1891.09|1891.09|1881.26|1881.26|0
1648652400000|2022-03-30 15:00:00|1881.19|1881.19|1881.51|1881.51|1884.27|1884.27|1880.27|1880.27|0
1648710000000|2022-03-31 07:00:00|1893.7|1893.7|1896.1|1896.1|1901.63|1901.63|1893.45|1893.45|0
1648713600000|2022-03-31 08:00:00|1895.85|1895.85|1885.25|1885.25|1896.25|1896.25|1883.46|1883.46|0
1648717200000|2022-03-31 09:00:00|1885.27|1885.27|1881.67|1881.67|1885.45|1885.45|1879.26|1879.26|0
1648720800000|2022-03-31 10:00:00|1881.64|1881.64|1883.97|1883.97|1885.71|1885.71|1881.6|1881.6|0
1648724400000|2022-03-31 11:00:00|1883.9|1883.9|1885.75|1885.75|1886.45|1886.45|1880.6|1880.6|0
1648728000000|2022-03-31 12:00:00|1885.82|1885.82|1882.09|1882.09|1886.71|1886.71|1879.05|1879.05|0
1648731600000|2022-03-31 13:00:00|1882.2|1882.2|1870.52|1870.52|1882.83|1882.83|1868.62|1868.62|0
1648735200000|2022-03-31 14:00:00|1870.43|1870.43|1874.55|1874.55|1874.69|1874.69|1864|1864|0
1648738800000|2022-03-31 15:00:00|1874.48|1874.48|1867.57|1867.57|1874.48|1874.48|1865.38|1865.38|0
1648796400000|2022-04-01 07:00:00|1873.41|1873.41|1872.14|1872.14|1878.09|1878.09|1869.95|1869.95|0
1648800000000|2022-04-01 08:00:00|1871.71|1871.71|1870.03|1870.03|1876.12|1876.12|1869.55|1869.55|0
1648803600000|2022-04-01 09:00:00|1870.01|1870.01|1876.05|1876.05|1876.3|1876.3|1864.11|1864.11|0
1648807200000|2022-04-01 10:00:00|1875.93|1875.93|1869.58|1869.58|1876.89|1876.89|1868.38|1868.38|0
1648810800000|2022-04-01 11:00:00|1869.46|1869.46|1869.52|1869.52|1874.08|1874.08|1869.25|1869.25|0
1648814400000|2022-04-01 12:00:00|1869.56|1869.56|1870.7|1870.7|1873.67|1873.67|1869.39|1869.39|0
1648818000000|2022-04-01 13:00:00|1870.75|1870.75|1872.63|1872.63|1877.3|1877.3|1869.67|1869.67|0
1648821600000|2022-04-01 14:00:00|1872.76|1872.76|1877.03|1877.03|1878.07|1878.07|1872.04|1872.04|0
1648825200000|2022-04-01 15:00:00|1877.06|1877.06|1873.85|1873.85|1879.14|1879.14|1873.37|1873.37|0
1649055600000|2022-04-04 07:00:00|1875.57|1875.57|1875.1|1875.1|1877.14|1877.14|1872.37|1872.37|0
1649059200000|2022-04-04 08:00:00|1875.24|1875.24|1879.89|1879.89|1880.16|1880.16|1873.85|1873.85|0
1649062800000|2022-04-04 09:00:00|1879.69|1879.69|1889.31|1889.31|1889.51|1889.51|1879.67|1879.67|0
1649066400000|2022-04-04 10:00:00|1889.21|1889.21|1893.55|1893.55|1894.87|1894.87|1887.03|1887.03|0
1649070000000|2022-04-04 11:00:00|1893.62|1893.62|1895.93|1895.93|1898.66|1898.66|1893.62|1893.62|0
1649073600000|2022-04-04 12:00:00|1895.87|1895.87|1895.4|1895.4|1897.25|1897.25|1893.63|1893.63|0
1649077200000|2022-04-04 13:00:00|1895.52|1895.52|1903.64|1903.64|1907.85|1907.85|1895.42|1895.42|0
1649080800000|2022-04-04 14:00:00|1903.71|1903.71|1906.6|1906.6|1907.57|1907.57|1902.8|1902.8|0
1649084400000|2022-04-04 15:00:00|1906.81|1906.81|1907.61|1907.61|1911.12|1911.12|1906|1906|0
1649142000000|2022-04-05 07:00:00|1894.14|1894.14|1904.43|1904.43|1904.98|1904.98|1891.39|1891.39|0
1649145600000|2022-04-05 08:00:00|1904.36|1904.36|1902.19|1902.19|1904.36|1904.36|1897.68|1897.68|0
1649149200000|2022-04-05 09:00:00|1902.08|1902.08|1915.14|1915.14|1915.3|1915.3|1901.92|1901.92|0
1649152800000|2022-04-05 10:00:00|1915.11|1915.11|1912.94|1912.94|1915.11|1915.11|1907.74|1907.74|0
1649156400000|2022-04-05 11:00:00|1912.91|1912.91|1914.04|1914.04|1916.65|1916.65|1910.53|1910.53|0
1649160000000|2022-04-05 12:00:00|1913.99|1913.99|1907.97|1907.97|1914.65|1914.65|1907.75|1907.75|0
1649163600000|2022-04-05 13:00:00|1907.89|1907.89|1902.18|1902.18|1910.38|1910.38|1899.76|1899.76|0
1649167200000|2022-04-05 14:00:00|1902.1|1902.1|1900.92|1900.92|1903.36|1903.36|1894.26|1894.26|0
1649170800000|2022-04-05 15:00:00|1900.81|1900.81|1900.15|1900.15|1901.3|1901.3|1899|1899|0
1649228400000|2022-04-06 07:00:00|1898.33|1898.33|1891.49|1891.49|1899.74|1899.74|1891.49|1891.49|0
1649232000000|2022-04-06 08:00:00|1891.31|1891.31|1889.09|1889.09|1892.65|1892.65|1887.51|1887.51|0
1649235600000|2022-04-06 09:00:00|1889.19|1889.19|1891.46|1891.46|1891.58|1891.58|1884.86|1884.86|0
1649239200000|2022-04-06 10:00:00|1891.66|1891.66|1891.25|1891.25|1893.49|1893.49|1889.39|1889.39|0
1649242800000|2022-04-06 11:00:00|1891.1|1891.1|1883.29|1883.29|1891.1|1891.1|1881.55|1881.55|0
1649246400000|2022-04-06 12:00:00|1883.23|1883.23|1879.59|1879.59|1885.9|1885.9|1879.17|1879.17|0
1649250000000|2022-04-06 13:00:00|1879.52|1879.52|1871.29|1871.29|1884.71|1884.71|1871.25|1871.25|0
1649253600000|2022-04-06 14:00:00|1871.05|1871.05|1870.14|1870.14|1874.64|1874.64|1866.27|1866.27|0
1649257200000|2022-04-06 15:00:00|1870.07|1870.07|1872.57|1872.57|1872.57|1872.57|1866.66|1866.66|0
1649314800000|2022-04-07 07:00:00|1871.62|1871.62|1864.26|1864.26|1871.82|1871.82|1861.84|1861.84|0
1649318400000|2022-04-07 08:00:00|1864.35|1864.35|1866.07|1866.07|1867.83|1867.83|1863.2|1863.2|0
1649322000000|2022-04-07 09:00:00|1866.11|1866.11|1872.03|1872.03|1873.6|1873.6|1863.52|1863.52|0
1649325600000|2022-04-07 10:00:00|1872.06|1872.06|1872.83|1872.83|1873.61|1873.61|1870.28|1870.28|0
1649329200000|2022-04-07 11:00:00|1872.76|1872.76|1868.09|1868.09|1880.03|1880.03|1867.92|1867.92|0
1649332800000|2022-04-07 12:00:00|1867.95|1867.95|1864.43|1864.43|1867.95|1867.95|1862.96|1862.96|0
1649336400000|2022-04-07 13:00:00|1864.46|1864.46|1873.48|1873.48|1874.5|1874.5|1863.78|1863.78|0
1649340000000|2022-04-07 14:00:00|1873.43|1873.43|1869.8|1869.8|1876.27|1876.27|1868.98|1868.98|0
1649343600000|2022-04-07 15:00:00|1870.01|1870.01|1866.89|1866.89|1873.62|1873.62|1866.41|1866.41|0
1649401200000|2022-04-08 07:00:00|1884.49|1884.49|1882.65|1882.65|1887.58|1887.58|1882.36|1882.36|0
1649404800000|2022-04-08 08:00:00|1882.69|1882.69|1873.47|1873.47|1882.75|1882.75|1873.11|1873.11|0
1649408400000|2022-04-08 09:00:00|1873.4|1873.4|1869.79|1869.79|1873.47|1873.47|1866.97|1866.97|0
1649412000000|2022-04-08 10:00:00|1869.56|1869.56|1873.02|1873.02|1873.03|1873.03|1868.32|1868.32|0
1649415600000|2022-04-08 11:00:00|1873.21|1873.21|1872.51|1872.51|1876.05|1876.05|1872.51|1872.51|0
1649419200000|2022-04-08 12:00:00|1872.58|1872.58|1867.71|1867.71|1873.21|1873.21|1867.49|1867.49|0
1649422800000|2022-04-08 13:00:00|1867.23|1867.23|1860.88|1860.88|1868.85|1868.85|1860.88|1860.88|0
1649426400000|2022-04-08 14:00:00|1860.66|1860.66|1866.29|1866.29|1867.83|1867.83|1856.94|1856.94|0
1649430000000|2022-04-08 15:00:00|1866.49|1866.49|1864.39|1864.39|1867.88|1867.88|1863.22|1863.22|0
1649055600000|2022-04-04 07:00:00|1875.57|1875.57|1875.1|1875.1|1877.14|1877.14|1872.37|1872.37|0
1649059200000|2022-04-04 08:00:00|1875.24|1875.24|1879.89|1879.89|1880.16|1880.16|1873.85|1873.85|0
1649062800000|2022-04-04 09:00:00|1879.69|1879.69|1889.31|1889.31|1889.51|1889.51|1879.67|1879.67|0
1649066400000|2022-04-04 10:00:00|1889.21|1889.21|1893.55|1893.55|1894.87|1894.87|1887.03|1887.03|0
1649070000000|2022-04-04 11:00:00|1893.62|1893.62|1895.93|1895.93|1898.66|1898.66|1893.62|1893.62|0
1649073600000|2022-04-04 12:00:00|1895.87|1895.87|1895.4|1895.4|1897.25|1897.25|1893.63|1893.63|0
1649077200000|2022-04-04 13:00:00|1895.52|1895.52|1903.64|1903.64|1907.85|1907.85|1895.42|1895.42|0
1649080800000|2022-04-04 14:00:00|1903.71|1903.71|1906.6|1906.6|1907.57|1907.57|1902.8|1902.8|0
1649084400000|2022-04-04 15:00:00|1906.81|1906.81|1907.61|1907.61|1911.12|1911.12|1906|1906|0
1649142000000|2022-04-05 07:00:00|1894.14|1894.14|1904.43|1904.43|1904.98|1904.98|1891.39|1891.39|0
1649145600000|2022-04-05 08:00:00|1904.36|1904.36|1902.19|1902.19|1904.36|1904.36|1897.68|1897.68|0
1649149200000|2022-04-05 09:00:00|1902.08|1902.08|1915.14|1915.14|1915.3|1915.3|1901.92|1901.92|0
1649152800000|2022-04-05 10:00:00|1915.11|1915.11|1912.94|1912.94|1915.11|1915.11|1907.74|1907.74|0
1649156400000|2022-04-05 11:00:00|1912.91|1912.91|1914.04|1914.04|1916.65|1916.65|1910.53|1910.53|0
1649160000000|2022-04-05 12:00:00|1913.99|1913.99|1907.97|1907.97|1914.65|1914.65|1907.75|1907.75|0
1649163600000|2022-04-05 13:00:00|1907.89|1907.89|1902.18|1902.18|1910.38|1910.38|1899.76|1899.76|0
1649167200000|2022-04-05 14:00:00|1902.1|1902.1|1900.92|1900.92|1903.36|1903.36|1894.26|1894.26|0
1649170800000|2022-04-05 15:00:00|1900.81|1900.81|1900.15|1900.15|1901.3|1901.3|1899|1899|0
1649228400000|2022-04-06 07:00:00|1898.33|1898.33|1891.49|1891.49|1899.74|1899.74|1891.49|1891.49|0
1649232000000|2022-04-06 08:00:00|1891.31|1891.31|1889.09|1889.09|1892.65|1892.65|1887.51|1887.51|0
1649235600000|2022-04-06 09:00:00|1889.19|1889.19|1891.46|1891.46|1891.58|1891.58|1884.86|1884.86|0
1649239200000|2022-04-06 10:00:00|1891.66|1891.66|1891.25|1891.25|1893.49|1893.49|1889.39|1889.39|0
1649242800000|2022-04-06 11:00:00|1891.1|1891.1|1883.29|1883.29|1891.1|1891.1|1881.55|1881.55|0
1649246400000|2022-04-06 12:00:00|1883.23|1883.23|1879.59|1879.59|1885.9|1885.9|1879.17|1879.17|0
1649250000000|2022-04-06 13:00:00|1879.52|1879.52|1871.29|1871.29|1884.71|1884.71|1871.25|1871.25|0
1649253600000|2022-04-06 14:00:00|1871.05|1871.05|1870.14|1870.14|1874.64|1874.64|1866.27|1866.27|0
1649257200000|2022-04-06 15:00:00|1870.07|1870.07|1872.57|1872.57|1872.57|1872.57|1866.66|1866.66|0
1649314800000|2022-04-07 07:00:00|1871.62|1871.62|1864.26|1864.26|1871.82|1871.82|1861.84|1861.84|0
1649318400000|2022-04-07 08:00:00|1864.35|1864.35|1866.07|1866.07|1867.83|1867.83|1863.2|1863.2|0
1649322000000|2022-04-07 09:00:00|1866.11|1866.11|1872.03|1872.03|1873.6|1873.6|1863.52|1863.52|0
1649325600000|2022-04-07 10:00:00|1872.06|1872.06|1872.83|1872.83|1873.61|1873.61|1870.28|1870.28|0
1649329200000|2022-04-07 11:00:00|1872.76|1872.76|1868.09|1868.09|1880.03|1880.03|1867.92|1867.92|0
1649332800000|2022-04-07 12:00:00|1867.95|1867.95|1864.43|1864.43|1867.95|1867.95|1862.96|1862.96|0
1649336400000|2022-04-07 13:00:00|1864.46|1864.46|1873.48|1873.48|1874.5|1874.5|1863.78|1863.78|0
1649340000000|2022-04-07 14:00:00|1873.43|1873.43|1869.8|1869.8|1876.27|1876.27|1868.98|1868.98|0
1649343600000|2022-04-07 15:00:00|1870.01|1870.01|1866.89|1866.89|1873.62|1873.62|1866.41|1866.41|0
1649401200000|2022-04-08 07:00:00|1884.49|1884.49|1882.65|1882.65|1887.58|1887.58|1882.36|1882.36|0
1649404800000|2022-04-08 08:00:00|1882.69|1882.69|1873.47|1873.47|1882.75|1882.75|1873.11|1873.11|0
1649408400000|2022-04-08 09:00:00|1873.4|1873.4|1869.79|1869.79|1873.47|1873.47|1866.97|1866.97|0
1649412000000|2022-04-08 10:00:00|1869.56|1869.56|1873.02|1873.02|1873.03|1873.03|1868.32|1868.32|0
1649415600000|2022-04-08 11:00:00|1873.21|1873.21|1872.51|1872.51|1876.05|1876.05|1872.51|1872.51|0
1649419200000|2022-04-08 12:00:00|1872.58|1872.58|1867.71|1867.71|1873.21|1873.21|1867.49|1867.49|0
1649422800000|2022-04-08 13:00:00|1867.23|1867.23|1860.88|1860.88|1868.85|1868.85|1860.88|1860.88|0
1649426400000|2022-04-08 14:00:00|1860.66|1860.66|1866.29|1866.29|1867.83|1867.83|1856.94|1856.94|0
1649430000000|2022-04-08 15:00:00|1866.49|1866.49|1864.39|1864.39|1867.88|1867.88|1863.22|1863.22|0
1649660400000|2022-04-11 07:00:00|1846.02|1846.02|1853.1|1853.1|1863.28|1863.28|1843.7|1843.7|0
1649664000000|2022-04-11 08:00:00|1852.83|1852.83|1853.62|1853.62|1854.29|1854.29|1845.18|1845.18|0
1649667600000|2022-04-11 09:00:00|1853.85|1853.85|1854.5|1854.5|1859.79|1859.79|1853.84|1853.84|0
1649671200000|2022-04-11 10:00:00|1854.49|1854.49|1857.3|1857.3|1857.58|1857.58|1852.48|1852.48|0
1649674800000|2022-04-11 11:00:00|1857.33|1857.33|1851.78|1851.78|1857.34|1857.34|1850.89|1850.89|0
1649678400000|2022-04-11 12:00:00|1851.89|1851.89|1850.05|1850.05|1852.66|1852.66|1847.96|1847.96|0
1649682000000|2022-04-11 13:00:00|1850.12|1850.12|1857.15|1857.15|1861.72|1861.72|1845.43|1845.43|0
1649685600000|2022-04-11 14:00:00|1857.03|1857.03|1846.43|1846.43|1859.77|1859.77|1845.93|1845.93|0
1649689200000|2022-04-11 15:00:00|1846.41|1846.41|1847.83|1847.83|1848.73|1848.73|1845.25|1845.25|0
1649746800000|2022-04-12 07:00:00|1838.79|1838.79|1852.77|1852.77|1854.88|1854.88|1835.92|1835.92|0
1649750400000|2022-04-12 08:00:00|1852.61|1852.61|1856.54|1856.54|1858.18|1858.18|1847.08|1847.08|0
1649754000000|2022-04-12 09:00:00|1856.46|1856.46|1851.68|1851.68|1857.82|1857.82|1851.48|1851.48|0
1649757600000|2022-04-12 10:00:00|1851.64|1851.64|1849.07|1849.07|1854.72|1854.72|1848.39|1848.39|0
1649761200000|2022-04-12 11:00:00|1849.09|1849.09|1844.66|1844.66|1852.45|1852.45|1844.44|1844.44|0
1649764800000|2022-04-12 12:00:00|1844.8|1844.8|1856.58|1856.58|1866.53|1866.53|1844.8|1844.8|0
1649768400000|2022-04-12 13:00:00|1856.51|1856.51|1856.24|1856.24|1857.19|1857.19|1844.75|1844.75|0
1649772000000|2022-04-12 14:00:00|1856.31|1856.31|1845.93|1845.93|1858.58|1858.58|1842.07|1842.07|0
1649775600000|2022-04-12 15:00:00|1845.88|1845.88|1855.53|1855.53|1855.53|1855.53|1844.77|1844.77|0
1649833200000|2022-04-13 07:00:00|1849.57|1849.57|1843.84|1843.84|1855.87|1855.87|1843.45|1843.45|0
1649836800000|2022-04-13 08:00:00|1843.8|1843.8|1848.7|1848.7|1849.54|1849.54|1842.84|1842.84|0
1649840400000|2022-04-13 09:00:00|1848.62|1848.62|1834.42|1834.42|1848.64|1848.64|1834.28|1834.28|0
1649844000000|2022-04-13 10:00:00|1834.54|1834.54|1837.53|1837.53|1837.92|1837.92|1833.95|1833.95|0
1649847600000|2022-04-13 11:00:00|1837.88|1837.88|1834|1834|1839.24|1839.24|1833.61|1833.61|0
1649851200000|2022-04-13 12:00:00|1834.11|1834.11|1834.77|1834.77|1837.26|1837.26|1833.59|1833.59|0
1649854800000|2022-04-13 13:00:00|1834.69|1834.69|1839.52|1839.52|1842.7|1842.7|1828.47|1828.47|0
1649858400000|2022-04-13 14:00:00|1839.64|1839.64|1836.65|1836.65|1841.95|1841.95|1835.78|1835.78|0
1649862000000|2022-04-13 15:00:00|1836.54|1836.54|1843.33|1843.33|1845.13|1845.13|1836.09|1836.09|0
1649919600000|2022-04-14 07:00:00|1847.68|1847.68|1853.26|1853.26|1855.97|1855.97|1847.2|1847.2|0
1649923200000|2022-04-14 08:00:00|1853.23|1853.23|1850.48|1850.48|1854.3|1854.3|1847.57|1847.57|0
1649926800000|2022-04-14 09:00:00|1850.37|1850.37|1848.71|1848.71|1852.25|1852.25|1848.53|1848.53|0
1649930400000|2022-04-14 10:00:00|1848.56|1848.56|1851.24|1851.24|1853.28|1853.28|1848.43|1848.43|0
1649934000000|2022-04-14 11:00:00|1851.17|1851.17|1851.99|1851.99|1856.57|1856.57|1851.15|1851.15|0
1649937600000|2022-04-14 12:00:00|1851.89|1851.89|1853.46|1853.46|1856.88|1856.88|1850.99|1850.99|0
1649941200000|2022-04-14 13:00:00|1853.39|1853.39|1845.85|1845.85|1853.39|1853.39|1845.09|1845.09|0
1649944800000|2022-04-14 14:00:00|1846.06|1846.06|1842.73|1842.73|1847.76|1847.76|1842.14|1842.14|0
1649948400000|2022-04-14 15:00:00|1842.68|1842.68|1842.45|1842.45|1844.61|1844.61|1841.17|1841.17|0
1650351600000|2022-04-19 07:00:00|1818.74|1818.74|1823.3|1823.3|1828.21|1828.21|1816.58|1816.58|0
1650355200000|2022-04-19 08:00:00|1823.24|1823.24|1819.16|1819.16|1826.78|1826.78|1817.03|1817.03|0
1650358800000|2022-04-19 09:00:00|1819.23|1819.23|1819.73|1819.73|1820.15|1820.15|1815.07|1815.07|0
1650362400000|2022-04-19 10:00:00|1819.7|1819.7|1820.91|1820.91|1821.54|1821.54|1818.56|1818.56|0
1650366000000|2022-04-19 11:00:00|1820.81|1820.81|1822.25|1822.25|1823.69|1823.69|1820.4|1820.4|0
1650369600000|2022-04-19 12:00:00|1822.27|1822.27|1822.41|1822.41|1825.52|1825.52|1821.79|1821.79|0
1650373200000|2022-04-19 13:00:00|1822.4|1822.4|1826.14|1826.14|1827.64|1827.64|1819.96|1819.96|0
1650376800000|2022-04-19 14:00:00|1826.25|1826.25|1834.79|1834.79|1838.85|1838.85|1825.88|1825.88|0
1650380400000|2022-04-19 15:00:00|1834.77|1834.77|1838.11|1838.11|1838.12|1838.12|1831.45|1831.45|0
1650438000000|2022-04-20 07:00:00|1836.04|1836.04|1835.54|1835.54|1842.49|1842.49|1834.93|1834.93|0
1650441600000|2022-04-20 08:00:00|1835.51|1835.51|1838.49|1838.49|1839.1|1839.1|1833.5|1833.5|0
1650445200000|2022-04-20 09:00:00|1838.52|1838.52|1846.2|1846.2|1846.52|1846.52|1837.78|1837.78|0
1650448800000|2022-04-20 10:00:00|1845.98|1845.98|1848.2|1848.2|1848.58|1848.58|1844.54|1844.54|0
1650452400000|2022-04-20 11:00:00|1847.56|1847.56|1848.57|1848.57|1851.62|1851.62|1846.4|1846.4|0
1650456000000|2022-04-20 12:00:00|1848.61|1848.61|1850.9|1850.9|1851.72|1851.72|1847.7|1847.7|0
1650459600000|2022-04-20 13:00:00|1850.96|1850.96|1846.81|1846.81|1851.2|1851.2|1846.11|1846.11|0
1650463200000|2022-04-20 14:00:00|1846.75|1846.75|1847.81|1847.81|1851.11|1851.11|1845.32|1845.32|0
1650466800000|2022-04-20 15:00:00|1847.88|1847.88|1847.02|1847.02|1848.73|1848.73|1845.85|1845.85|0
1650524400000|2022-04-21 07:00:00|1838.57|1838.57|1851.18|1851.18|1851.3|1851.3|1837.78|1837.78|0
1650528000000|2022-04-21 08:00:00|1851.42|1851.42|1858.07|1858.07|1859.07|1859.07|1850.54|1850.54|0
1650531600000|2022-04-21 09:00:00|1858.12|1858.12|1860.02|1860.02|1860.63|1860.63|1855.17|1855.17|0
1650535200000|2022-04-21 10:00:00|1859.93|1859.93|1865.8|1865.8|1865.98|1865.98|1859.59|1859.59|0
1650538800000|2022-04-21 11:00:00|1866.01|1866.01|1872.23|1872.23|1872.27|1872.27|1863.6|1863.6|0
1650542400000|2022-04-21 12:00:00|1872.38|1872.38|1868.01|1868.01|1874.13|1874.13|1868.01|1868.01|0
1650546000000|2022-04-21 13:00:00|1867.77|1867.77|1859.94|1859.94|1869.38|1869.38|1859.2|1859.2|0
1650549600000|2022-04-21 14:00:00|1860.06|1860.06|1854.67|1854.67|1862.37|1862.37|1854.51|1854.51|0
1650553200000|2022-04-21 15:00:00|1854.74|1854.74|1855.69|1855.69|1858.41|1858.41|1854.34|1854.34|0
1650610800000|2022-04-22 07:00:00|1839.2|1839.2|1843.26|1843.26|1843.59|1843.59|1835.92|1835.92|0
1650614400000|2022-04-22 08:00:00|1843.15|1843.15|1848.2|1848.2|1853.61|1853.61|1841.6|1841.6|0
1650618000000|2022-04-22 09:00:00|1848.25|1848.25|1845.9|1845.9|1851.49|1851.49|1844.94|1844.94|0
1650621600000|2022-04-22 10:00:00|1845.97|1845.97|1843.12|1843.12|1847.43|1847.43|1841.73|1841.73|0
1650625200000|2022-04-22 11:00:00|1843.2|1843.2|1845.73|1845.73|1846.84|1846.84|1842.35|1842.35|0
1650628800000|2022-04-22 12:00:00|1845.96|1845.96|1847.41|1847.41|1851.23|1851.23|1845.96|1845.96|0
1650632400000|2022-04-22 13:00:00|1847.53|1847.53|1848.13|1848.13|1852.33|1852.33|1844.52|1844.52|0
1650636000000|2022-04-22 14:00:00|1848.02|1848.02|1848.33|1848.33|1853.22|1853.22|1842.54|1842.54|0
1650639600000|2022-04-22 15:00:00|1848.38|1848.38|1845.69|1845.69|1850.12|1850.12|1845.59|1845.59|0
1650870000000|2022-04-25 07:00:00|1816.62|1816.62|1810.7|1810.7|1828.59|1828.59|1810.7|1810.7|0
1650873600000|2022-04-25 08:00:00|1810.76|1810.76|1805.87|1805.87|1813|1813|1805.31|1805.31|0
1650877200000|2022-04-25 09:00:00|1805.79|1805.79|1797.84|1797.84|1808.05|1808.05|1795.51|1795.51|0
1650880800000|2022-04-25 10:00:00|1797.93|1797.93|1796.86|1796.86|1798.86|1798.86|1795.4|1795.4|0
1650884400000|2022-04-25 11:00:00|1796.71|1796.71|1802.49|1802.49|1803.17|1803.17|1794.52|1794.52|0
1650888000000|2022-04-25 12:00:00|1802.39|1802.39|1808.66|1808.66|1808.75|1808.75|1799.34|1799.34|0
1650891600000|2022-04-25 13:00:00|1808.88|1808.88|1812.54|1812.54|1814.81|1814.81|1806.32|1806.32|0
1650895200000|2022-04-25 14:00:00|1812.51|1812.51|1818.97|1818.97|1825.91|1825.91|1812.34|1812.34|0
1650898800000|2022-04-25 15:00:00|1818.92|1818.92|1821.87|1821.87|1823.08|1823.08|1818.92|1818.92|0
1650956400000|2022-04-26 07:00:00|1826.1|1826.1|1817.33|1817.33|1826.46|1826.46|1815.81|1815.81|0
1650960000000|2022-04-26 08:00:00|1817.35|1817.35|1817|1817|1818.93|1818.93|1815.37|1815.37|0
1650963600000|2022-04-26 09:00:00|1817.11|1817.11|1819.64|1819.64|1821.02|1821.02|1816.75|1816.75|0
1650967200000|2022-04-26 10:00:00|1819.6|1819.6|1816.27|1816.27|1821.21|1821.21|1815.79|1815.79|0
1650970800000|2022-04-26 11:00:00|1815.91|1815.91|1815.32|1815.32|1816.15|1816.15|1812.79|1812.79|0
1650974400000|2022-04-26 12:00:00|1815.43|1815.43|1812.36|1812.36|1817.65|1817.65|1810.78|1810.78|0
1650978000000|2022-04-26 13:00:00|1812.27|1812.27|1796.96|1796.96|1812.53|1812.53|1796.85|1796.85|0
1650981600000|2022-04-26 14:00:00|1797.01|1797.01|1788.46|1788.46|1797.61|1797.61|1788.25|1788.25|0
1650985200000|2022-04-26 15:00:00|1788.23|1788.23|1785.85|1785.85|1788.23|1788.23|1782.01|1782.01|0
1651042800000|2022-04-27 07:00:00|1759.53|1759.53|1757.99|1757.99|1765.21|1765.21|1742.66|1742.66|0
1651046400000|2022-04-27 08:00:00|1757.97|1757.97|1750.72|1750.72|1760.78|1760.78|1749.46|1749.46|0
1651050000000|2022-04-27 09:00:00|1750.73|1750.73|1746.09|1746.09|1750.73|1750.73|1739|1739|0
1651053600000|2022-04-27 10:00:00|1745.97|1745.97|1757.87|1757.87|1760.32|1760.32|1745.31|1745.31|0
1651057200000|2022-04-27 11:00:00|1757.94|1757.94|1748.15|1748.15|1758.33|1758.33|1745.14|1745.14|0
1651060800000|2022-04-27 12:00:00|1748.08|1748.08|1741.12|1741.12|1751.19|1751.19|1740.31|1740.31|0
1651064400000|2022-04-27 13:00:00|1741.05|1741.05|1744.11|1744.11|1753.12|1753.12|1735.95|1735.95|0
1651068000000|2022-04-27 14:00:00|1744.04|1744.04|1740.84|1740.84|1744.73|1744.73|1736.41|1736.41|0
1651071600000|2022-04-27 15:00:00|1740.87|1740.87|1746.12|1746.12|1747.5|1747.5|1740.54|1740.54|0
1651129200000|2022-04-28 07:00:00|1761.21|1761.21|1765.13|1765.13|1768.12|1768.12|1756.47|1756.47|0
1651132800000|2022-04-28 08:00:00|1765.01|1765.01|1769.57|1769.57|1771.77|1771.77|1764.83|1764.83|0
1651136400000|2022-04-28 09:00:00|1769.5|1769.5|1773.37|1773.37|1773.49|1773.49|1769.06|1769.06|0
1651140000000|2022-04-28 10:00:00|1773.32|1773.32|1776.53|1776.53|1777.52|1777.52|1772.43|1772.43|0
1651143600000|2022-04-28 11:00:00|1776.61|1776.61|1777.94|1777.94|1781.13|1781.13|1776.55|1776.55|0
1651147200000|2022-04-28 12:00:00|1778.06|1778.06|1780.65|1780.65|1781.33|1781.33|1774.69|1774.69|0
1651150800000|2022-04-28 13:00:00|1780.58|1780.58|1781.32|1781.32|1788.53|1788.53|1779.12|1779.12|0
1651154400000|2022-04-28 14:00:00|1781.39|1781.39|1783.04|1783.04|1786.36|1786.36|1776.42|1776.42|0
1651158000000|2022-04-28 15:00:00|1783.11|1783.11|1785.57|1785.57|1788.37|1788.37|1782.21|1782.21|0
1651215600000|2022-04-29 07:00:00|1793.14|1793.14|1796.52|1796.52|1800.37|1800.37|1792.23|1792.23|0
1651219200000|2022-04-29 08:00:00|1796.45|1796.45|1799.7|1799.7|1805.14|1805.14|1796.35|1796.35|0
1651222800000|2022-04-29 09:00:00|1799.74|1799.74|1796.87|1796.87|1799.75|1799.75|1793.16|1793.16|0
1651226400000|2022-04-29 10:00:00|1796.89|1796.89|1796.48|1796.48|1799.06|1799.06|1795.03|1795.03|0
1651230000000|2022-04-29 11:00:00|1796.47|1796.47|1797.05|1797.05|1797.79|1797.79|1794.66|1794.66|0
1651233600000|2022-04-29 12:00:00|1796.91|1796.91|1799.92|1799.92|1802.19|1802.19|1796.41|1796.41|0
1651237200000|2022-04-29 13:00:00|1800.06|1800.06|1800.73|1800.73|1802.44|1802.44|1794.88|1794.88|0
1651240800000|2022-04-29 14:00:00|1800.67|1800.67|1791.55|1791.55|1801.42|1801.42|1787.26|1787.26|0
1651244400000|2022-04-29 15:00:00|1791.66|1791.66|1792.65|1792.65|1795.41|1795.41|1790.72|1790.72|0
1651561200000|2022-05-03 07:00:00|1796.85|1796.85|1799.59|1799.59|1802.11|1802.11|1795.68|1795.68|0
1651564800000|2022-05-03 08:00:00|1799.74|1799.74|1788.8|1788.8|1801.8|1801.8|1788.79|1788.79|0
1651568400000|2022-05-03 09:00:00|1788.71|1788.71|1794.5|1794.5|1796.39|1796.39|1788.59|1788.59|0
1651572000000|2022-05-03 10:00:00|1794.36|1794.36|1793.97|1793.97|1795.76|1795.76|1790.8|1790.8|0
1651575600000|2022-05-03 11:00:00|1793.95|1793.95|1795.56|1795.56|1795.63|1795.63|1792.18|1792.18|0
1651579200000|2022-05-03 12:00:00|1795.57|1795.57|1790.69|1790.69|1797.17|1797.17|1790.63|1790.63|0
1651582800000|2022-05-03 13:00:00|1790.61|1790.61|1787.74|1787.74|1792.47|1792.47|1784.96|1784.96|0
1651586400000|2022-05-03 14:00:00|1787.9|1787.9|1775.72|1775.72|1790.38|1790.38|1772.39|1772.39|0
1651590000000|2022-05-03 15:00:00|1775.62|1775.62|1776.78|1776.78|1778.87|1778.87|1774.12|1774.12|0
1651647600000|2022-05-04 07:00:00|1771.09|1771.09|1763.75|1763.75|1772.44|1772.44|1763.75|1763.75|0
1651651200000|2022-05-04 08:00:00|1763.99|1763.99|1757.98|1757.98|1765.21|1765.21|1757.98|1757.98|0
1651654800000|2022-05-04 09:00:00|1758.11|1758.11|1759.28|1759.28|1759.91|1759.91|1755.56|1755.56|0
1651658400000|2022-05-04 10:00:00|1759.35|1759.35|1761.91|1761.91|1763.36|1763.36|1759.35|1759.35|0
1651662000000|2022-05-04 11:00:00|1761.8|1761.8|1761.04|1761.04|1763.44|1763.44|1759.89|1759.89|0
1651665600000|2022-05-04 12:00:00|1761.08|1761.08|1760.62|1760.62|1762.92|1762.92|1759.5|1759.5|0
1651669200000|2022-05-04 13:00:00|1760.74|1760.74|1752.59|1752.59|1763.46|1763.46|1752.5|1752.5|0
1651672800000|2022-05-04 14:00:00|1752.68|1752.68|1746.82|1746.82|1753.26|1753.26|1743.37|1743.37|0
1651676400000|2022-05-04 15:00:00|1746.89|1746.89|1745.24|1745.24|1749.35|1749.35|1743.85|1743.85|0
1651734000000|2022-05-05 07:00:00|1776.69|1776.69|1771.39|1771.39|1780.01|1780.01|1769.07|1769.07|0
1651737600000|2022-05-05 08:00:00|1771.27|1771.27|1773.9|1773.9|1777.93|1777.93|1768.31|1768.31|0
1651741200000|2022-05-05 09:00:00|1773.97|1773.97|1777.66|1777.66|1780.02|1780.02|1773.74|1773.74|0
1651744800000|2022-05-05 10:00:00|1777.61|1777.61|1779.21|1779.21|1781.68|1781.68|1777.28|1777.28|0
1651748400000|2022-05-05 11:00:00|1779.1|1779.1|1784.21|1784.21|1784.89|1784.89|1778.82|1778.82|0
1651752000000|2022-05-05 12:00:00|1784.23|1784.23|1781.2|1781.2|1785.81|1785.81|1780.5|1780.5|0
1651755600000|2022-05-05 13:00:00|1780.97|1780.97|1774.76|1774.76|1785.76|1785.76|1774.46|1774.46|0
1651759200000|2022-05-05 14:00:00|1774.52|1774.52|1753.63|1753.63|1774.52|1774.52|1751.22|1751.22|0
1651762800000|2022-05-05 15:00:00|1753.58|1753.58|1748.5|1748.5|1754.26|1754.26|1747.66|1747.66|0
1651820400000|2022-05-06 07:00:00|1727.87|1727.87|1716.06|1716.06|1728.86|1728.86|1714.5|1714.5|0
1651824000000|2022-05-06 08:00:00|1716.17|1716.17|1702.03|1702.03|1717.29|1717.29|1701.1|1701.1|0
1651827600000|2022-05-06 09:00:00|1701.82|1701.82|1701.49|1701.49|1703.06|1703.06|1694.18|1694.18|0
1651831200000|2022-05-06 10:00:00|1701.6|1701.6|1705.84|1705.84|1710.78|1710.78|1697.7|1697.7|0
1651834800000|2022-05-06 11:00:00|1705.87|1705.87|1700.88|1700.88|1706.05|1706.05|1697.78|1697.78|0
1651838400000|2022-05-06 12:00:00|1700.92|1700.92|1693.15|1693.15|1711.77|1711.77|1692.65|1692.65|0
1651842000000|2022-05-06 13:00:00|1693.04|1693.04|1681.71|1681.71|1696.16|1696.16|1679.84|1679.84|0
1651845600000|2022-05-06 14:00:00|1681.64|1681.64|1697.61|1697.61|1698|1698|1680.75|1680.75|0
1651849200000|2022-05-06 15:00:00|1697.51|1697.51|1694.78|1694.78|1703.07|1703.07|1692.76|1692.76|0
1652079600000|2022-05-09 07:00:00|1687.46|1687.46|1668.31|1668.31|1687.46|1687.46|1665.38|1665.38|0
1652083200000|2022-05-09 08:00:00|1668.1|1668.1|1666.18|1666.18|1668.37|1668.37|1659.36|1659.36|0
1652086800000|2022-05-09 09:00:00|1666.24|1666.24|1662.58|1662.58|1669.6|1669.6|1659.89|1659.89|0
1652090400000|2022-05-09 10:00:00|1662.61|1662.61|1655.7|1655.7|1665.56|1665.56|1654.08|1654.08|0
1652094000000|2022-05-09 11:00:00|1655.63|1655.63|1659.4|1659.4|1659.49|1659.49|1653.23|1653.23|0
1652097600000|2022-05-09 12:00:00|1659.61|1659.61|1660.81|1660.81|1662.49|1662.49|1654.79|1654.79|0
1652101200000|2022-05-09 13:00:00|1661.02|1661.02|1655.9|1655.9|1665.38|1665.38|1654.86|1654.86|0
1652104800000|2022-05-09 14:00:00|1655.76|1655.76|1649.7|1649.7|1655.91|1655.91|1647.21|1647.21|0
1652108400000|2022-05-09 15:00:00|1649.58|1649.58|1643.98|1643.98|1649.67|1649.67|1641.38|1641.38|0
1652166000000|2022-05-10 07:00:00|1661.08|1661.08|1662.17|1662.17|1668.14|1668.14|1660.36|1660.36|0
1652169600000|2022-05-10 08:00:00|1661.96|1661.96|1659.75|1659.75|1664.22|1664.22|1657|1657|0
1652173200000|2022-05-10 09:00:00|1659.68|1659.68|1658.58|1658.58|1663.49|1663.49|1657.67|1657.67|0
1652176800000|2022-05-10 10:00:00|1658.72|1658.72|1658.56|1658.56|1661.64|1661.64|1658.46|1658.46|0
1652180400000|2022-05-10 11:00:00|1658.41|1658.41|1659.68|1659.68|1660.14|1660.14|1655.73|1655.73|0
1652184000000|2022-05-10 12:00:00|1659.74|1659.74|1667.81|1667.81|1668.3|1668.3|1659.56|1659.56|0
1652187600000|2022-05-10 13:00:00|1667.57|1667.57|1663.67|1663.67|1673.84|1673.84|1658.89|1658.89|0
1652191200000|2022-05-10 14:00:00|1663.56|1663.56|1649.58|1649.58|1667.56|1667.56|1647.78|1647.78|0
1652194800000|2022-05-10 15:00:00|1649.56|1649.56|1643.54|1643.54|1651.07|1651.07|1641.2|1641.2|0
1652252400000|2022-05-11 07:00:00|1646.64|1646.64|1647.19|1647.19|1655.64|1655.64|1645.51|1645.51|0
1652256000000|2022-05-11 08:00:00|1647.3|1647.3|1650.31|1650.31|1652.97|1652.97|1646.3|1646.3|0
1652259600000|2022-05-11 09:00:00|1650.33|1650.33|1656.97|1656.97|1659.9|1659.9|1650.33|1650.33|0
1652263200000|2022-05-11 10:00:00|1656.92|1656.92|1661.38|1661.38|1661.47|1661.47|1651.55|1651.55|0
1652266800000|2022-05-11 11:00:00|1661.61|1661.61|1659.74|1659.74|1665|1665|1658.22|1658.22|0
1652270400000|2022-05-11 12:00:00|1659.72|1659.72|1640.55|1640.55|1659.74|1659.74|1640.39|1640.39|0
1652274000000|2022-05-11 13:00:00|1640.61|1640.61|1657.62|1657.62|1658.92|1658.92|1639.9|1639.9|0
1652277600000|2022-05-11 14:00:00|1657.53|1657.53|1649.77|1649.77|1657.89|1657.89|1647.3|1647.3|0
1652281200000|2022-05-11 15:00:00|1649.91|1649.91|1649.85|1649.85|1650.71|1650.71|1647.81|1647.81|0
1652338800000|2022-05-12 07:00:00|1618.78|1618.78|1611.98|1611.98|1620.95|1620.95|1601.97|1601.97|0
1652342400000|2022-05-12 08:00:00|1612.25|1612.25|1609.92|1609.92|1615.24|1615.24|1608.08|1608.08|0
1652346000000|2022-05-12 09:00:00|1609.78|1609.78|1604.64|1604.64|1610.42|1610.42|1602.27|1602.27|0
1652349600000|2022-05-12 10:00:00|1604.85|1604.85|1605.25|1605.25|1606.23|1606.23|1599.39|1599.39|0
1652353200000|2022-05-12 11:00:00|1605.39|1605.39|1600.77|1600.77|1606.46|1606.46|1600.67|1600.67|0
1652356800000|2022-05-12 12:00:00|1600.59|1600.59|1602.89|1602.89|1605.87|1605.87|1600.59|1600.59|0
1652360400000|2022-05-12 13:00:00|1603.03|1603.03|1618.01|1618.01|1621.56|1621.56|1602.91|1602.91|0
1652364000000|2022-05-12 14:00:00|1617.93|1617.93|1640|1640|1640.24|1640.24|1616.46|1616.46|0
1652367600000|2022-05-12 15:00:00|1640.11|1640.11|1643.15|1643.15|1644.86|1644.86|1638.08|1638.08|0
1652425200000|2022-05-13 07:00:00|1651.08|1651.08|1649.65|1649.65|1655.6|1655.6|1646.64|1646.64|0
1652428800000|2022-05-13 08:00:00|1649.79|1649.79|1653.15|1653.15|1666.05|1666.05|1649.79|1649.79|0
1652432400000|2022-05-13 09:00:00|1653.26|1653.26|1652.76|1652.76|1656.2|1656.2|1649.38|1649.38|0
1652436000000|2022-05-13 10:00:00|1652.69|1652.69|1651.34|1651.34|1653.01|1653.01|1647.04|1647.04|0
1652439600000|2022-05-13 11:00:00|1651.7|1651.7|1655.65|1655.65|1655.65|1655.65|1651.68|1651.68|0
1652443200000|2022-05-13 12:00:00|1655.71|1655.71|1659.91|1659.91|1661.3|1661.3|1654.03|1654.03|0
1652446800000|2022-05-13 13:00:00|1659.88|1659.88|1675.53|1675.53|1677.73|1677.73|1659.25|1659.25|0
1652450400000|2022-05-13 14:00:00|1675.38|1675.38|1675.88|1675.88|1677.56|1677.56|1672.27|1672.27|0
1652454000000|2022-05-13 15:00:00|1675.91|1675.91|1676.43|1676.43|1676.63|1676.63|1673.63|1673.63|0
1652684400000|2022-05-16 07:00:00|1660.79|1660.79|1658.46|1658.46|1662.06|1662.06|1654.88|1654.88|0
1652688000000|2022-05-16 08:00:00|1658.37|1658.37|1663.73|1663.73|1665.01|1665.01|1654.51|1654.51|0
1652691600000|2022-05-16 09:00:00|1663.63|1663.63|1654.03|1654.03|1664.17|1664.17|1653.96|1653.96|0
1652695200000|2022-05-16 10:00:00|1653.9|1653.9|1654.39|1654.39|1655.31|1655.31|1651.17|1651.17|0
1652698800000|2022-05-16 11:00:00|1654.36|1654.36|1661.04|1661.04|1661.46|1661.46|1654.1|1654.1|0
1652702400000|2022-05-16 12:00:00|1660.89|1660.89|1665.22|1665.22|1666.13|1666.13|1660.55|1660.55|0
1652706000000|2022-05-16 13:00:00|1665.18|1665.18|1661.81|1661.81|1666.84|1666.84|1658.44|1658.44|0
1652709600000|2022-05-16 14:00:00|1661.71|1661.71|1659.34|1659.34|1669.9|1669.9|1658.58|1658.58|0
1652713200000|2022-05-16 15:00:00|1659.28|1659.28|1662.85|1662.85|1664.13|1664.13|1658.5|1658.5|0
1652770800000|2022-05-17 07:00:00|1654.1|1654.1|1660.86|1660.86|1668.68|1668.68|1653.16|1653.16|0
1652774400000|2022-05-17 08:00:00|1660.85|1660.85|1668.18|1668.18|1668.44|1668.44|1660.57|1660.57|0
1652778000000|2022-05-17 09:00:00|1668.23|1668.23|1678.68|1678.68|1680.1|1680.1|1667.01|1667.01|0
1652781600000|2022-05-17 10:00:00|1678.56|1678.56|1683.58|1683.58|1685.19|1685.19|1677.17|1677.17|0
1652785200000|2022-05-17 11:00:00|1683.46|1683.46|1686.75|1686.75|1688.6|1688.6|1683.08|1683.08|0
1652788800000|2022-05-17 12:00:00|1686.69|1686.69|1680.94|1680.94|1687.45|1687.45|1680.85|1680.85|0
1652792400000|2022-05-17 13:00:00|1680.98|1680.98|1674.37|1674.37|1685.38|1685.38|1674.3|1674.3|0
1652796000000|2022-05-17 14:00:00|1674.33|1674.33|1660.71|1660.71|1675.33|1675.33|1656.79|1656.79|0
1652799600000|2022-05-17 15:00:00|1660.81|1660.81|1664.74|1664.74|1664.8|1664.8|1660.81|1660.81|0
1652857200000|2022-05-18 07:00:00|1667.11|1667.11|1659.08|1659.08|1671.7|1671.7|1656.9|1656.9|0
1652860800000|2022-05-18 08:00:00|1659.02|1659.02|1660.92|1660.92|1663.21|1663.21|1658.56|1658.56|0
1652864400000|2022-05-18 09:00:00|1660.86|1660.86|1663.18|1663.18|1664.9|1664.9|1659.88|1659.88|0
1652868000000|2022-05-18 10:00:00|1663.09|1663.09|1657.01|1657.01|1664.02|1664.02|1656.5|1656.5|0
1652871600000|2022-05-18 11:00:00|1657.1|1657.1|1649.05|1649.05|1657.53|1657.53|1647.86|1647.86|0
1652875200000|2022-05-18 12:00:00|1648.95|1648.95|1643.58|1643.58|1650.87|1650.87|1643.51|1643.51|0
1652878800000|2022-05-18 13:00:00|1643.52|1643.52|1637.71|1637.71|1644.35|1644.35|1633.65|1633.65|0
1652882400000|2022-05-18 14:00:00|1637.77|1637.77|1642.43|1642.43|1645.64|1645.64|1636.37|1636.37|0
1652886000000|2022-05-18 15:00:00|1642.49|1642.49|1638.83|1638.83|1642.89|1642.89|1637.4|1637.4|0
1652943600000|2022-05-19 07:00:00|1626.23|1626.23|1625.52|1625.52|1627.7|1627.7|1617.53|1617.53|0
1652947200000|2022-05-19 08:00:00|1625.42|1625.42|1613.84|1613.84|1625.47|1625.47|1611.94|1611.94|0
1652950800000|2022-05-19 09:00:00|1613.77|1613.77|1605.58|1605.58|1613.77|1613.77|1598.94|1598.94|0
1652954400000|2022-05-19 10:00:00|1605.79|1605.79|1606.01|1606.01|1608.67|1608.67|1602.38|1602.38|0
1652958000000|2022-05-19 11:00:00|1606.1|1606.1|1609.17|1609.17|1611.51|1611.51|1604.36|1604.36|0
1652961600000|2022-05-19 12:00:00|1609.07|1609.07|1604.55|1604.55|1609.64|1609.64|1601.84|1601.84|0
1652965200000|2022-05-19 13:00:00|1604.33|1604.33|1603.31|1603.31|1608.16|1608.16|1598.96|1598.96|0
1652968800000|2022-05-19 14:00:00|1603.43|1603.43|1618.97|1618.97|1619.73|1619.73|1603.11|1603.11|0
1652972400000|2022-05-19 15:00:00|1618.94|1618.94|1619.17|1619.17|1623.33|1623.33|1617.72|1617.72|0
1653030000000|2022-05-20 07:00:00|1647.41|1647.41|1657.79|1657.79|1660.1|1660.1|1647.41|1647.41|0
1653033600000|2022-05-20 08:00:00|1657.72|1657.72|1658.83|1658.83|1660.75|1660.75|1655.37|1655.37|0
1653037200000|2022-05-20 09:00:00|1658.72|1658.72|1664.15|1664.15|1668.18|1668.18|1658.5|1658.5|0
1653040800000|2022-05-20 10:00:00|1663.91|1663.91|1660.7|1660.7|1664.5|1664.5|1658.1|1658.1|0
1653044400000|2022-05-20 11:00:00|1660.5|1660.5|1662.89|1662.89|1664.3|1664.3|1660.31|1660.31|0
1653048000000|2022-05-20 12:00:00|1662.78|1662.78|1658.88|1658.88|1662.94|1662.94|1655.94|1655.94|0
1653051600000|2022-05-20 13:00:00|1658.93|1658.93|1656.85|1656.85|1661.38|1661.38|1655.57|1655.57|0
1653055200000|2022-05-20 14:00:00|1656.79|1656.79|1650.51|1650.51|1657.19|1657.19|1650.48|1650.48|0
1653058800000|2022-05-20 15:00:00|1650.58|1650.58|1650.63|1650.63|1651.08|1651.08|1645.67|1645.67|0
1653289200000|2022-05-23 07:00:00|1682.06|1682.06|1678.3|1678.3|1685.17|1685.17|1674.93|1674.93|0
1653292800000|2022-05-23 08:00:00|1678.24|1678.24|1676.08|1676.08|1678.88|1678.88|1671.26|1671.26|0
1653296400000|2022-05-23 09:00:00|1676.05|1676.05|1684.54|1684.54|1686.14|1686.14|1675.6|1675.6|0
1653300000000|2022-05-23 10:00:00|1684.78|1684.78|1685.57|1685.57|1686.55|1686.55|1684.68|1684.68|0
1653303600000|2022-05-23 11:00:00|1685.45|1685.45|1682.63|1682.63|1685.77|1685.77|1682.08|1682.08|0
1653307200000|2022-05-23 12:00:00|1682.56|1682.56|1678.95|1678.95|1684.15|1684.15|1678.95|1678.95|0
1653310800000|2022-05-23 13:00:00|1678.89|1678.89|1676.93|1676.93|1684.9|1684.9|1676.91|1676.91|0
1653314400000|2022-05-23 14:00:00|1677.03|1677.03|1677.43|1677.43|1678.74|1678.74|1671.89|1671.89|0
1653318000000|2022-05-23 15:00:00|1677.38|1677.38|1679.66|1679.66|1681.71|1681.71|1677.13|1677.13|0
1653375600000|2022-05-24 07:00:00|1673.46|1673.46|1673.52|1673.52|1673.73|1673.73|1664.51|1664.51|0
1653379200000|2022-05-24 08:00:00|1673.31|1673.31|1674.65|1674.65|1678.45|1678.45|1671.86|1671.86|0
1653382800000|2022-05-24 09:00:00|1674.66|1674.66|1680.64|1680.64|1681.37|1681.37|1671.87|1671.87|0
1653386400000|2022-05-24 10:00:00|1680.75|1680.75|1677.44|1677.44|1681.24|1681.24|1677.44|1677.44|0
1653390000000|2022-05-24 11:00:00|1677.85|1677.85|1679.63|1679.63|1682.16|1682.16|1677.45|1677.45|0
1653393600000|2022-05-24 12:00:00|1679.83|1679.83|1676.89|1676.89|1680.2|1680.2|1676.29|1676.29|0
1653397200000|2022-05-24 13:00:00|1676.77|1676.77|1670.48|1670.48|1677.15|1677.15|1666.88|1666.88|0
1653400800000|2022-05-24 14:00:00|1670.84|1670.84|1660.64|1660.64|1671.09|1671.09|1658.79|1658.79|0
1653404400000|2022-05-24 15:00:00|1660.71|1660.71|1662.47|1662.47|1663.09|1663.09|1658.63|1658.63|0
1653462000000|2022-05-25 07:00:00|1670.25|1670.25|1662.46|1662.46|1670.41|1670.41|1655.64|1655.64|0
1653465600000|2022-05-25 08:00:00|1662.3|1662.3|1665.66|1665.66|1667.88|1667.88|1658.36|1658.36|0
1653469200000|2022-05-25 09:00:00|1665.9|1665.9|1670.69|1670.69|1670.93|1670.93|1662.33|1662.33|0
1653472800000|2022-05-25 10:00:00|1670.67|1670.67|1665.47|1665.47|1671.54|1671.54|1664.58|1664.58|0
1653476400000|2022-05-25 11:00:00|1665.51|1665.51|1663.98|1663.98|1667.93|1667.93|1661.09|1661.09|0
1653480000000|2022-05-25 12:00:00|1664.02|1664.02|1666.39|1666.39|1666.39|1666.39|1663.92|1663.92|0
1653483600000|2022-05-25 13:00:00|1666.24|1666.24|1670.55|1670.55|1673.68|1673.68|1664.5|1664.5|0
1653487200000|2022-05-25 14:00:00|1670.65|1670.65|1679.14|1679.14|1680.75|1680.75|1670.29|1670.29|0
1653490800000|2022-05-25 15:00:00|1679.25|1679.25|1676.02|1676.02|1680.21|1680.21|1675.91|1675.91|0
1653548400000|2022-05-26 07:00:00|1679.74|1679.74|1680.11|1680.11|1681.65|1681.65|1674.57|1674.57|0
1653552000000|2022-05-26 08:00:00|1679.89|1679.89|1678.4|1678.4|1684.51|1684.51|1676.35|1676.35|0
1653555600000|2022-05-26 09:00:00|1678.34|1678.34|1677.92|1677.92|1683.32|1683.32|1676.84|1676.84|0
1653559200000|2022-05-26 10:00:00|1676.65|1676.65|1675.55|1675.55|1677.9|1677.9|1673.67|1673.67|0
1653562800000|2022-05-26 11:00:00|1675.5|1675.5|1677.01|1677.01|1684.06|1684.06|1675.37|1675.37|0
1653566400000|2022-05-26 12:00:00|1677.07|1677.07|1685.73|1685.73|1686.81|1686.81|1677.07|1677.07|0
1653570000000|2022-05-26 13:00:00|1685.7|1685.7|1691.31|1691.31|1692.26|1692.26|1683.62|1683.62|0
1653573600000|2022-05-26 14:00:00|1691.24|1691.24|1697.14|1697.14|1698.07|1698.07|1689.45|1689.45|0
1653577200000|2022-05-26 15:00:00|1697.21|1697.21|1701.07|1701.07|1701.34|1701.34|1697.21|1697.21|0
1653634800000|2022-05-27 07:00:00|1702.95|1702.95|1708.87|1708.87|1710.52|1710.52|1701.21|1701.21|0
1653638400000|2022-05-27 08:00:00|1708.7|1708.7|1709.93|1709.93|1711.97|1711.97|1707.27|1707.27|0
1653642000000|2022-05-27 09:00:00|1710.01|1710.01|1710.43|1710.43|1710.71|1710.71|1704.84|1704.84|0
1653645600000|2022-05-27 10:00:00|1710.5|1710.5|1711.02|1711.02|1711.09|1711.09|1706.95|1706.95|0
1653649200000|2022-05-27 11:00:00|1710.91|1710.91|1714.87|1714.87|1714.93|1714.93|1708.72|1708.72|0
1653652800000|2022-05-27 12:00:00|1714.93|1714.93|1714.33|1714.33|1716.4|1716.4|1710.79|1710.79|0
1653656400000|2022-05-27 13:00:00|1714.27|1714.27|1715.45|1715.45|1716.84|1716.84|1710.93|1710.93|0
1653660000000|2022-05-27 14:00:00|1715.58|1715.58|1708.28|1708.28|1716.61|1716.61|1708.28|1708.28|0
1653663600000|2022-05-27 15:00:00|1708.39|1708.39|1711.87|1711.87|1711.98|1711.98|1706.89|1706.89|0
1653894000000|2022-05-30 07:00:00|1733.73|1733.73|1736.56|1736.56|1737.81|1737.81|1733.25|1733.25|0
1653897600000|2022-05-30 08:00:00|1736.65|1736.65|1739.43|1739.43|1745.52|1745.52|1736.28|1736.28|0
1653901200000|2022-05-30 09:00:00|1739.39|1739.39|1739.25|1739.25|1740.51|1740.51|1734.03|1734.03|0
1653904800000|2022-05-30 10:00:00|1739.35|1739.35|1732.34|1732.34|1739.37|1739.37|1732.34|1732.34|0
1653908400000|2022-05-30 11:00:00|1732.37|1732.37|1731.35|1731.35|1733.18|1733.18|1730.62|1730.62|0
1653912000000|2022-05-30 12:00:00|1731.25|1731.25|1729.44|1729.44|1731.42|1731.42|1724.09|1724.09|0
1653915600000|2022-05-30 13:00:00|1729.33|1729.33|1730.97|1730.97|1730.97|1730.97|1726.64|1726.64|0
1653919200000|2022-05-30 14:00:00|1731.03|1731.03|1736.33|1736.33|1736.44|1736.44|1728.98|1728.98|0
1653922800000|2022-05-30 15:00:00|1736.28|1736.28|1735.14|1735.14|1737.24|1737.24|1734.49|1734.49|0
1653980400000|2022-05-31 07:00:00|1719.87|1719.87|1717|1717|1721.74|1721.74|1713.9|1713.9|0
1653984000000|2022-05-31 08:00:00|1717.11|1717.11|1726.37|1726.37|1727.45|1727.45|1717.11|1717.11|0
1653987600000|2022-05-31 09:00:00|1726.24|1726.24|1720.22|1720.22|1726.24|1726.24|1716.12|1716.12|0
1653991200000|2022-05-31 10:00:00|1720.31|1720.31|1721.27|1721.27|1721.59|1721.59|1717.43|1717.43|0
1653994800000|2022-05-31 11:00:00|1721.07|1721.07|1720.03|1720.03|1722.29|1722.29|1717.58|1717.58|0
1653998400000|2022-05-31 12:00:00|1720.02|1720.02|1715.3|1715.3|1720.63|1720.63|1715.11|1715.11|0
1654002000000|2022-05-31 13:00:00|1715.21|1715.21|1711.63|1711.63|1715.21|1715.21|1707.98|1707.98|0
1654005600000|2022-05-31 14:00:00|1711.67|1711.67|1711.34|1711.34|1715.95|1715.95|1709.82|1709.82|0
1654009200000|2022-05-31 15:00:00|1711.23|1711.23|1708.37|1708.37|1714.86|1714.86|1707.99|1707.99|0
1654066800000|2022-06-01 07:00:00|1711.95|1711.95|1693.85|1693.85|1713.59|1713.59|1692.74|1692.74|0
1654070400000|2022-06-01 08:00:00|1693.92|1693.92|1690.55|1690.55|1694.74|1694.74|1682.59|1682.59|0
1654074000000|2022-06-01 09:00:00|1690.34|1690.34|1690.98|1690.98|1694.02|1694.02|1689.3|1689.3|0
1654077600000|2022-06-01 10:00:00|1690.97|1690.97|1684.51|1684.51|1690.97|1690.97|1684.51|1684.51|0
1654081200000|2022-06-01 11:00:00|1684.41|1684.41|1689.64|1689.64|1689.64|1689.64|1683.8|1683.8|0
1654084800000|2022-06-01 12:00:00|1689.43|1689.43|1691.17|1691.17|1692.86|1692.86|1689.1|1689.1|0
1654088400000|2022-06-01 13:00:00|1691.07|1691.07|1701.54|1701.54|1705.42|1705.42|1690.3|1690.3|0
1654092000000|2022-06-01 14:00:00|1701.76|1701.76|1694.08|1694.08|1702.62|1702.62|1693.13|1693.13|0
1654095600000|2022-06-01 15:00:00|1694.01|1694.01|1684.73|1684.73|1694.17|1694.17|1682.48|1682.48|0
1654498800000|2022-06-06 07:00:00|1707.81|1707.81|1715.45|1715.45|1715.45|1715.45|1707.12|1707.12|0
1654502400000|2022-06-06 08:00:00|1715.43|1715.43|1714.6|1714.6|1717.6|1717.6|1711.38|1711.38|0
1654506000000|2022-06-06 09:00:00|1714.68|1714.68|1709.41|1709.41|1714.96|1714.96|1709.1|1709.1|0
1654509600000|2022-06-06 10:00:00|1709.33|1709.33|1707.54|1707.54|1712.21|1712.21|1707.54|1707.54|0
1654513200000|2022-06-06 11:00:00|1707.44|1707.44|1712.09|1712.09|1712.23|1712.23|1706.61|1706.61|0
1654516800000|2022-06-06 12:00:00|1712.13|1712.13|1713.11|1713.11|1714.44|1714.44|1710.93|1710.93|0
1654520400000|2022-06-06 13:00:00|1713.13|1713.13|1712.83|1712.83|1717.33|1717.33|1709.91|1709.91|0
1654524000000|2022-06-06 14:00:00|1712.94|1712.94|1715.07|1715.07|1717.31|1717.31|1712.94|1712.94|0
1654527600000|2022-06-06 15:00:00|1715.17|1715.17|1708.64|1708.64|1715.83|1715.83|1706.44|1706.44|0
1654585200000|2022-06-07 07:00:00|1689.91|1689.91|1694.32|1694.32|1696.34|1696.34|1689.74|1689.74|0
1654588800000|2022-06-07 08:00:00|1694.31|1694.31|1688.21|1688.21|1695.58|1695.58|1687.69|1687.69|0
1654592400000|2022-06-07 09:00:00|1688.03|1688.03|1686.96|1686.96|1690.51|1690.51|1685.53|1685.53|0
1654596000000|2022-06-07 10:00:00|1686.92|1686.92|1680.82|1680.82|1689.79|1689.79|1680.82|1680.82|0
1654599600000|2022-06-07 11:00:00|1680.85|1680.85|1682.29|1682.29|1684.08|1684.08|1678.41|1678.41|0
1654603200000|2022-06-07 12:00:00|1682.5|1682.5|1680.12|1680.12|1682.88|1682.88|1680.12|1680.12|0
1654606800000|2022-06-07 13:00:00|1680|1680|1676.2|1676.2|1684.28|1684.28|1674.48|1674.48|0
1654610400000|2022-06-07 14:00:00|1676.09|1676.09|1691.39|1691.39|1691.87|1691.87|1675.47|1675.47|0
1654614000000|2022-06-07 15:00:00|1691.46|1691.46|1690.38|1690.38|1693.91|1693.91|1688.3|1688.3|0
1654671600000|2022-06-08 07:00:00|1691.38|1691.38|1681.35|1681.35|1692.81|1692.81|1679.83|1679.83|0
1654675200000|2022-06-08 08:00:00|1681.21|1681.21|1690.63|1690.63|1691.35|1691.35|1680.33|1680.33|0
1654678800000|2022-06-08 09:00:00|1690.69|1690.69|1685.32|1685.32|1690.72|1690.72|1683.2|1683.2|0
1654682400000|2022-06-08 10:00:00|1685.25|1685.25|1678.16|1678.16|1685.26|1685.26|1678.16|1678.16|0
1654686000000|2022-06-08 11:00:00|1678.37|1678.37|1685.74|1685.74|1685.74|1685.74|1677.39|1677.39|0
1654689600000|2022-06-08 12:00:00|1685.38|1685.38|1685.2|1685.2|1689.06|1689.06|1683.46|1683.46|0
1654693200000|2022-06-08 13:00:00|1685.08|1685.08|1691.63|1691.63|1695.33|1695.33|1684.27|1684.27|0
1654696800000|2022-06-08 14:00:00|1691.52|1691.52|1696.1|1696.1|1698.61|1698.61|1691.04|1691.04|0
1654700400000|2022-06-08 15:00:00|1696.05|1696.05|1699.05|1699.05|1699.07|1699.07|1694.83|1694.83|0
1654758000000|2022-06-09 07:00:00|1678.52|1678.52|1678.3|1678.3|1680.69|1680.69|1673.86|1673.86|0
1654761600000|2022-06-09 08:00:00|1678.57|1678.57|1676.49|1676.49|1679.43|1679.43|1670.48|1670.48|0
1654765200000|2022-06-09 09:00:00|1676.27|1676.27|1679.66|1679.66|1681.21|1681.21|1675.64|1675.64|0
1654768800000|2022-06-09 10:00:00|1679.62|1679.62|1681.02|1681.02|1682.98|1682.98|1678.38|1678.38|0
1654772400000|2022-06-09 11:00:00|1681.12|1681.12|1676.11|1676.11|1684.55|1684.55|1675.21|1675.21|0
1654776000000|2022-06-09 12:00:00|1675.7|1675.7|1666.89|1666.89|1675.7|1675.7|1666.62|1666.62|0
1654779600000|2022-06-09 13:00:00|1666.71|1666.71|1677.81|1677.81|1680.07|1680.07|1666.34|1666.34|0
1654783200000|2022-06-09 14:00:00|1677.7|1677.7|1673.15|1673.15|1678.38|1678.38|1669.53|1669.53|0
1654786800000|2022-06-09 15:00:00|1673.04|1673.04|1673.25|1673.25|1673.47|1673.47|1669.78|1669.78|0
1654844400000|2022-06-10 07:00:00|1660.87|1660.87|1653.43|1653.43|1660.87|1660.87|1653.43|1653.43|0
1654848000000|2022-06-10 08:00:00|1653.45|1653.45|1653.97|1653.97|1658.83|1658.83|1652.51|1652.51|0
1654851600000|2022-06-10 09:00:00|1654.04|1654.04|1655.62|1655.62|1657.14|1657.14|1653.98|1653.98|0
1654855200000|2022-06-10 10:00:00|1655.6|1655.6|1655.16|1655.16|1658.26|1658.26|1654.95|1654.95|0
1654858800000|2022-06-10 11:00:00|1655.23|1655.23|1651.79|1651.79|1658.85|1658.85|1651.79|1651.79|0
1654862400000|2022-06-10 12:00:00|1651.9|1651.9|1642.77|1642.77|1654.52|1654.52|1642.68|1642.68|0
1654866000000|2022-06-10 13:00:00|1642.89|1642.89|1642.01|1642.01|1645.78|1645.78|1641.8|1641.8|0
1654869600000|2022-06-10 14:00:00|1641.73|1641.73|1634.76|1634.76|1641.73|1641.73|1631.38|1631.38|0
1654873200000|2022-06-10 15:00:00|1634.67|1634.67|1640.38|1640.38|1640.69|1640.69|1634.04|1634.04|0
1655103600000|2022-06-13 07:00:00|1616.8|1616.8|1603.86|1603.86|1617.94|1617.94|1600.92|1600.92|0
1655107200000|2022-06-13 08:00:00|1603.74|1603.74|1595.52|1595.52|1603.74|1603.74|1595.25|1595.25|0
1655110800000|2022-06-13 09:00:00|1595.25|1595.25|1594.19|1594.19|1598.3|1598.3|1592.41|1592.41|0
1655114400000|2022-06-13 10:00:00|1594.01|1594.01|1600.92|1600.92|1603.23|1603.23|1593.19|1593.19|0
1655118000000|2022-06-13 11:00:00|1600.96|1600.96|1594.61|1594.61|1603.79|1603.79|1594.37|1594.37|0
1655121600000|2022-06-13 12:00:00|1594.68|1594.68|1597.63|1597.63|1599.98|1599.98|1594.57|1594.57|0
1655125200000|2022-06-13 13:00:00|1597.69|1597.69|1594.6|1594.6|1601.55|1601.55|1592.93|1592.93|0
1655128800000|2022-06-13 14:00:00|1594.36|1594.36|1585.68|1585.68|1598.29|1598.29|1584.99|1584.99|0
1655132400000|2022-06-13 15:00:00|1585.6|1585.6|1592.24|1592.24|1592.71|1592.71|1581.98|1581.98|0
1655190000000|2022-06-14 07:00:00|1596.38|1596.38|1584.2|1584.2|1596.49|1596.49|1584.2|1584.2|0
1655193600000|2022-06-14 08:00:00|1584.19|1584.19|1579.5|1579.5|1587.99|1587.99|1579.39|1579.39|0
1655197200000|2022-06-14 09:00:00|1579.4|1579.4|1576.76|1576.76|1580.28|1580.28|1575.44|1575.44|0
1655200800000|2022-06-14 10:00:00|1576.66|1576.66|1568.16|1568.16|1576.66|1576.66|1568.16|1568.16|0
1655204400000|2022-06-14 11:00:00|1567.73|1567.73|1570|1570|1571.69|1571.69|1566.48|1566.48|0
1655208000000|2022-06-14 12:00:00|1570.05|1570.05|1575.4|1575.4|1575.96|1575.96|1568.83|1568.83|0
1655211600000|2022-06-14 13:00:00|1575.33|1575.33|1579.1|1579.1|1579.22|1579.22|1567.51|1567.51|0
1655215200000|2022-06-14 14:00:00|1579|1579|1571.71|1571.71|1583.9|1583.9|1568.42|1568.42|0
1655218800000|2022-06-14 15:00:00|1571.66|1571.66|1567.43|1567.43|1572.49|1572.49|1565.18|1565.18|0
1655276400000|2022-06-15 07:00:00|1578.87|1578.87|1568.28|1568.28|1579.85|1579.85|1564.98|1564.98|0
1655280000000|2022-06-15 08:00:00|1568.07|1568.07|1578.1|1578.1|1578.83|1578.83|1564.91|1564.91|0
1655283600000|2022-06-15 09:00:00|1578.08|1578.08|1581.77|1581.77|1582.54|1582.54|1574.47|1574.47|0
1655287200000|2022-06-15 10:00:00|1581.66|1581.66|1579.19|1579.19|1581.66|1581.66|1576.16|1576.16|0
1655290800000|2022-06-15 11:00:00|1578.96|1578.96|1585.67|1585.67|1585.77|1585.77|1576.17|1576.17|0
1655294400000|2022-06-15 12:00:00|1585.41|1585.41|1582.34|1582.34|1585.45|1585.45|1579.23|1579.23|0
1655298000000|2022-06-15 13:00:00|1582.36|1582.36|1580.2|1580.2|1582.82|1582.82|1576.01|1576.01|0
1655301600000|2022-06-15 14:00:00|1580.32|1580.32|1585.84|1585.84|1585.87|1585.87|1575.62|1575.62|0
1655305200000|2022-06-15 15:00:00|1585.74|1585.74|1586.1|1586.1|1590.23|1590.23|1585.66|1585.66|0
1655362800000|2022-06-16 07:00:00|1571.44|1571.44|1551.97|1551.97|1572.27|1572.27|1550.48|1550.48|0
1655366400000|2022-06-16 08:00:00|1551.88|1551.88|1546.89|1546.89|1558.94|1558.94|1546.78|1546.78|0
1655370000000|2022-06-16 09:00:00|1546.81|1546.81|1543.59|1543.59|1551.4|1551.4|1543.59|1543.59|0
1655373600000|2022-06-16 10:00:00|1543.52|1543.52|1541.51|1541.51|1545.93|1545.93|1540.72|1540.72|0
1655377200000|2022-06-16 11:00:00|1541.37|1541.37|1543.8|1543.8|1551.91|1551.91|1541.37|1541.37|0
1655380800000|2022-06-16 12:00:00|1543.7|1543.7|1552.15|1552.15|1553.46|1553.46|1543.7|1543.7|0
1655384400000|2022-06-16 13:00:00|1552.18|1552.18|1549.45|1549.45|1554.15|1554.15|1547.73|1547.73|0
1655388000000|2022-06-16 14:00:00|1549.31|1549.31|1541.02|1541.02|1549.31|1549.31|1536.6|1536.6|0
1655391600000|2022-06-16 15:00:00|1540.99|1540.99|1540.72|1540.72|1542.81|1542.81|1539.9|1539.9|0
1655449200000|2022-06-17 07:00:00|1544.45|1544.45|1560.14|1560.14|1560.14|1560.14|1538.83|1538.83|0
1655452800000|2022-06-17 08:00:00|1560.17|1560.17|1562.41|1562.41|1568.85|1568.85|1559.37|1559.37|0
1655456400000|2022-06-17 09:00:00|1562.48|1562.48|1577.8|1577.8|1580.51|1580.51|1562.39|1562.39|0
1655460000000|2022-06-17 10:00:00|1577.77|1577.77|1577.17|1577.17|1579.19|1579.19|1573.31|1573.31|0
1655463600000|2022-06-17 11:00:00|1577.14|1577.14|1575.09|1575.09|1578.65|1578.65|1572.69|1572.69|0
1655467200000|2022-06-17 12:00:00|1575.08|1575.08|1568.94|1568.94|1576.22|1576.22|1568.16|1568.16|0
1655470800000|2022-06-17 13:00:00|1568.82|1568.82|1582.92|1582.92|1586|1586|1566.81|1566.81|0
1655474400000|2022-06-17 14:00:00|1583.06|1583.06|1586.88|1586.88|1586.88|1586.88|1575.78|1575.78|0
1655478000000|2022-06-17 15:00:00|1586.91|1586.91|1590.02|1590.02|1593.38|1593.38|1585.96|1585.96|0
1655708400000|2022-06-20 07:00:00|1598.42|1598.42|1595.33|1595.33|1603.83|1603.83|1592.76|1592.76|0
1655712000000|2022-06-20 08:00:00|1595.36|1595.36|1605.56|1605.56|1606.81|1606.81|1595.26|1595.26|0
1655715600000|2022-06-20 09:00:00|1605.32|1605.32|1600.89|1600.89|1605.44|1605.44|1595.15|1595.15|0
1655719200000|2022-06-20 10:00:00|1601.09|1601.09|1603.35|1603.35|1603.84|1603.84|1600.02|1600.02|0
1655722800000|2022-06-20 11:00:00|1603.53|1603.53|1603.54|1603.54|1605.73|1605.73|1602.37|1602.37|0
1655726400000|2022-06-20 12:00:00|1603.61|1603.61|1599.55|1599.55|1604.35|1604.35|1599.55|1599.55|0
1655730000000|2022-06-20 13:00:00|1599.48|1599.48|1601.46|1601.46|1603.19|1603.19|1599.48|1599.48|0
1655733600000|2022-06-20 14:00:00|1601.39|1601.39|1599.35|1599.35|1603.17|1603.17|1598.84|1598.84|0
1655737200000|2022-06-20 15:00:00|1599.31|1599.31|1600.83|1600.83|1602.15|1602.15|1598.08|1598.08|0
1655794800000|2022-06-21 07:00:00|1605.38|1605.38|1606.05|1606.05|1610.33|1610.33|1603.82|1603.82|0
1655798400000|2022-06-21 08:00:00|1605.96|1605.96|1608.18|1608.18|1609.51|1609.51|1604.26|1604.26|0
1655802000000|2022-06-21 09:00:00|1608.26|1608.26|1606.76|1606.76|1609.7|1609.7|1602.31|1602.31|0
1655805600000|2022-06-21 10:00:00|1606.9|1606.9|1601.65|1601.65|1610.16|1610.16|1600.03|1600.03|0
1655809200000|2022-06-21 11:00:00|1601.72|1601.72|1604.73|1604.73|1607.19|1607.19|1600.98|1600.98|0
1655812800000|2022-06-21 12:00:00|1604.79|1604.79|1605.69|1605.69|1608.28|1608.28|1603.97|1603.97|0
1655816400000|2022-06-21 13:00:00|1605.59|1605.59|1606.24|1606.24|1606.61|1606.61|1599.85|1599.85|0
1655820000000|2022-06-21 14:00:00|1606.31|1606.31|1611.44|1611.44|1611.7|1611.7|1605.5|1605.5|0
1655823600000|2022-06-21 15:00:00|1611.31|1611.31|1609.74|1609.74|1611.83|1611.83|1609.39|1609.39|0
1655881200000|2022-06-22 07:00:00|1584.7|1584.7|1584.96|1584.96|1586.61|1586.61|1577.82|1577.82|0
1655884800000|2022-06-22 08:00:00|1584.49|1584.49|1581.49|1581.49|1584.74|1584.74|1577.62|1577.62|0
1655888400000|2022-06-22 09:00:00|1581.7|1581.7|1580.57|1580.57|1586.79|1586.79|1578.52|1578.52|0
1655892000000|2022-06-22 10:00:00|1580.51|1580.51|1575.88|1575.88|1582.85|1582.85|1575.38|1575.38|0
1655895600000|2022-06-22 11:00:00|1576.21|1576.21|1577.9|1577.9|1581.46|1581.46|1576.21|1576.21|0
1655899200000|2022-06-22 12:00:00|1577.96|1577.96|1582.09|1582.09|1583.19|1583.19|1576.78|1576.78|0
1655902800000|2022-06-22 13:00:00|1581.95|1581.95|1600.01|1600.01|1601.66|1601.66|1580.26|1580.26|0
1655906400000|2022-06-22 14:00:00|1600.12|1600.12|1615.5|1615.5|1617.92|1617.92|1600.12|1600.12|0
1655910000000|2022-06-22 15:00:00|1615.36|1615.36|1615.27|1615.27|1616.12|1616.12|1611.3|1611.3|0
1655967600000|2022-06-23 07:00:00|1610.11|1610.11|1598.85|1598.85|1610.11|1610.11|1596.6|1596.6|0
1655971200000|2022-06-23 08:00:00|1598.92|1598.92|1605.79|1605.79|1609.53|1609.53|1597.97|1597.97|0
1655974800000|2022-06-23 09:00:00|1605.89|1605.89|1610.99|1610.99|1612.3|1612.3|1605.89|1605.89|0
1655978400000|2022-06-23 10:00:00|1611.09|1611.09|1611.53|1611.53|1613.24|1613.24|1608.33|1608.33|0
1655982000000|2022-06-23 11:00:00|1611.55|1611.55|1604.98|1604.98|1611.61|1611.61|1604.67|1604.67|0
1655985600000|2022-06-23 12:00:00|1605.1|1605.1|1596.33|1596.33|1605.51|1605.51|1596.33|1596.33|0
1655989200000|2022-06-23 13:00:00|1596.4|1596.4|1597.66|1597.66|1598.68|1598.68|1590.05|1590.05|0
1655992800000|2022-06-23 14:00:00|1598.29|1598.29|1613.92|1613.92|1614.98|1614.98|1598.03|1598.03|0
1655996400000|2022-06-23 15:00:00|1613.82|1613.82|1611.62|1611.62|1615.21|1615.21|1609.05|1609.05|0
1656054000000|2022-06-24 07:00:00|1620.11|1620.11|1633.44|1633.44|1633.64|1633.64|1619.76|1619.76|0
1656057600000|2022-06-24 08:00:00|1633.54|1633.54|1638.5|1638.5|1639.29|1639.29|1632.85|1632.85|0
1656061200000|2022-06-24 09:00:00|1638.41|1638.41|1640.02|1640.02|1640.02|1640.02|1634.78|1634.78|0
1656064800000|2022-06-24 10:00:00|1639.87|1639.87|1638.71|1638.71|1641.55|1641.55|1638.27|1638.27|0
1656068400000|2022-06-24 11:00:00|1638.66|1638.66|1639.21|1639.21|1641.67|1641.67|1635.94|1635.94|0
1656072000000|2022-06-24 12:00:00|1639.06|1639.06|1636.91|1636.91|1640.38|1640.38|1636.4|1636.4|0
1656075600000|2022-06-24 13:00:00|1636.87|1636.87|1645.95|1645.95|1648.66|1648.66|1636.78|1636.78|0
1656079200000|2022-06-24 14:00:00|1646.01|1646.01|1647.1|1647.1|1653.22|1653.22|1646.01|1646.01|0
1656082800000|2022-06-24 15:00:00|1647.07|1647.07|1647.2|1647.2|1649.7|1649.7|1645.43|1645.43|0
1656313200000|2022-06-27 07:00:00|1653.42|1653.42|1666.36|1666.36|1666.52|1666.52|1651.46|1651.46|0
1656316800000|2022-06-27 08:00:00|1666.48|1666.48|1659.02|1659.02|1669.56|1669.56|1658.53|1658.53|0
1656320400000|2022-06-27 09:00:00|1659.13|1659.13|1659.01|1659.01|1661.05|1661.05|1655.47|1655.47|0
1656324000000|2022-06-27 10:00:00|1659.13|1659.13|1659.56|1659.56|1659.83|1659.83|1654.88|1654.88|0
1656327600000|2022-06-27 11:00:00|1659.53|1659.53|1654.26|1654.26|1660.06|1660.06|1654|1654|0
1656331200000|2022-06-27 12:00:00|1654.23|1654.23|1654.66|1654.66|1655.65|1655.65|1646.48|1646.48|0
1656334800000|2022-06-27 13:00:00|1654.73|1654.73|1651.56|1651.56|1656.93|1656.93|1646.56|1646.56|0
1656338400000|2022-06-27 14:00:00|1651.71|1651.71|1652.6|1652.6|1654.85|1654.85|1646.53|1646.53|0
1656342000000|2022-06-27 15:00:00|1652.96|1652.96|1653.79|1653.79|1653.91|1653.91|1648.43|1648.43|0
1656399600000|2022-06-28 07:00:00|1661.09|1661.09|1650.5|1650.5|1661.09|1661.09|1645.89|1645.89|0
1656403200000|2022-06-28 08:00:00|1650.43|1650.43|1653.05|1653.05|1655.04|1655.04|1650.13|1650.13|0
1656406800000|2022-06-28 09:00:00|1652.91|1652.91|1647.55|1647.55|1654.99|1654.99|1647.55|1647.55|0
1656410400000|2022-06-28 10:00:00|1647.59|1647.59|1650.92|1650.92|1651.14|1651.14|1647.02|1647.02|0
1656414000000|2022-06-28 11:00:00|1651.01|1651.01|1652.18|1652.18|1652.66|1652.66|1649.96|1649.96|0
1656417600000|2022-06-28 12:00:00|1652.39|1652.39|1653.19|1653.19|1653.67|1653.67|1651.23|1651.23|0
1656421200000|2022-06-28 13:00:00|1653.27|1653.27|1651.22|1651.22|1657.45|1657.45|1650.68|1650.68|0
1656424800000|2022-06-28 14:00:00|1650.9|1650.9|1646.08|1646.08|1651.32|1651.32|1643.03|1643.03|0
1656428400000|2022-06-28 15:00:00|1646.01|1646.01|1639.94|1639.94|1647.72|1647.72|1639.34|1639.34|0
1656486000000|2022-06-29 07:00:00|1617.8|1617.8|1616.72|1616.72|1624.7|1624.7|1613.27|1613.27|0
1656489600000|2022-06-29 08:00:00|1616.83|1616.83|1618.59|1618.59|1622.81|1622.81|1615.26|1615.26|0
1656493200000|2022-06-29 09:00:00|1618.52|1618.52|1607.85|1607.85|1619|1619|1607.42|1607.42|0
1656496800000|2022-06-29 10:00:00|1607.81|1607.81|1605.87|1605.87|1611.5|1611.5|1604.6|1604.6|0
1656500400000|2022-06-29 11:00:00|1605.9|1605.9|1611.65|1611.65|1611.8|1611.8|1603.46|1603.46|0
1656504000000|2022-06-29 12:00:00|1611.7|1611.7|1610.31|1610.31|1617.17|1617.17|1609.88|1609.88|0
1656507600000|2022-06-29 13:00:00|1610.24|1610.24|1616.31|1616.31|1617.87|1617.87|1605.51|1605.51|0
1656511200000|2022-06-29 14:00:00|1616.24|1616.24|1620.52|1620.52|1626.71|1626.71|1614.54|1614.54|0
1656514800000|2022-06-29 15:00:00|1620.45|1620.45|1617.8|1617.8|1621.43|1621.43|1617.73|1617.73|0
1656572400000|2022-06-30 07:00:00|1593.29|1593.29|1589.02|1589.02|1593.64|1593.64|1587.54|1587.54|0
1656576000000|2022-06-30 08:00:00|1588.9|1588.9|1584.46|1584.46|1594.22|1594.22|1584.46|1584.46|0
1656579600000|2022-06-30 09:00:00|1584.5|1584.5|1576.48|1576.48|1584.64|1584.64|1575.23|1575.23|0
1656583200000|2022-06-30 10:00:00|1576.37|1576.37|1576.12|1576.12|1577.01|1577.01|1573.19|1573.19|0
1656586800000|2022-06-30 11:00:00|1576.22|1576.22|1582.54|1582.54|1582.54|1582.54|1574.53|1574.53|0
1656590400000|2022-06-30 12:00:00|1582.61|1582.61|1588.81|1588.81|1593.74|1593.74|1582.61|1582.61|0
1656594000000|2022-06-30 13:00:00|1588.74|1588.74|1583.28|1583.28|1591.86|1591.86|1583|1583|0
1656597600000|2022-06-30 14:00:00|1583.18|1583.18|1596.74|1596.74|1597.3|1597.3|1578.55|1578.55|0
1656601200000|2022-06-30 15:00:00|1596.68|1596.68|1599.86|1599.86|1601.63|1601.63|1594.84|1594.84|0
1656658800000|2022-07-01 07:00:00|1583.43|1583.43|1592.7|1592.7|1593.81|1593.81|1580.01|1580.01|0
1656662400000|2022-07-01 08:00:00|1592.79|1592.79|1596.78|1596.78|1598.7|1598.7|1587.92|1587.92|0
1656666000000|2022-07-01 09:00:00|1597.03|1597.03|1590.51|1590.51|1600.17|1600.17|1589.48|1589.48|0
1656669600000|2022-07-01 10:00:00|1590.56|1590.56|1576.26|1576.26|1590.69|1590.69|1576.26|1576.26|0
1656673200000|2022-07-01 11:00:00|1575.99|1575.99|1575.08|1575.08|1577.51|1577.51|1572.55|1572.55|0
1656676800000|2022-07-01 12:00:00|1575.1|1575.1|1581.51|1581.51|1581.67|1581.67|1574.8|1574.8|0
1656680400000|2022-07-01 13:00:00|1581.45|1581.45|1594.24|1594.24|1595.59|1595.59|1578.26|1578.26|0
1656684000000|2022-07-01 14:00:00|1594.54|1594.54|1589.31|1589.31|1598.39|1598.39|1585.35|1585.35|0
1656687600000|2022-07-01 15:00:00|1589.24|1589.24|1587.45|1587.45|1592.27|1592.27|1587.07|1587.07|0
1656486000000|2022-06-29 07:00:00|1617.8|1617.8|1616.72|1616.72|1624.7|1624.7|1613.27|1613.27|0
1656489600000|2022-06-29 08:00:00|1616.83|1616.83|1618.59|1618.59|1622.81|1622.81|1615.26|1615.26|0
1656493200000|2022-06-29 09:00:00|1618.52|1618.52|1607.85|1607.85|1619|1619|1607.42|1607.42|0
1656496800000|2022-06-29 10:00:00|1607.81|1607.81|1605.87|1605.87|1611.5|1611.5|1604.6|1604.6|0
1656500400000|2022-06-29 11:00:00|1605.9|1605.9|1611.65|1611.65|1611.8|1611.8|1603.46|1603.46|0
1656504000000|2022-06-29 12:00:00|1611.7|1611.7|1610.31|1610.31|1617.17|1617.17|1609.88|1609.88|0
1656507600000|2022-06-29 13:00:00|1610.24|1610.24|1616.31|1616.31|1617.87|1617.87|1605.51|1605.51|0
1656511200000|2022-06-29 14:00:00|1616.24|1616.24|1620.52|1620.52|1626.71|1626.71|1614.54|1614.54|0
1656514800000|2022-06-29 15:00:00|1620.45|1620.45|1617.8|1617.8|1621.43|1621.43|1617.73|1617.73|0
1656572400000|2022-06-30 07:00:00|1593.29|1593.29|1589.02|1589.02|1593.64|1593.64|1587.54|1587.54|0
1656576000000|2022-06-30 08:00:00|1588.9|1588.9|1584.46|1584.46|1594.22|1594.22|1584.46|1584.46|0
1656579600000|2022-06-30 09:00:00|1584.5|1584.5|1576.48|1576.48|1584.64|1584.64|1575.23|1575.23|0
1656583200000|2022-06-30 10:00:00|1576.37|1576.37|1576.12|1576.12|1577.01|1577.01|1573.19|1573.19|0
1656586800000|2022-06-30 11:00:00|1576.22|1576.22|1582.54|1582.54|1582.54|1582.54|1574.53|1574.53|0
1656590400000|2022-06-30 12:00:00|1582.61|1582.61|1588.81|1588.81|1593.74|1593.74|1582.61|1582.61|0
1656594000000|2022-06-30 13:00:00|1588.74|1588.74|1583.28|1583.28|1591.86|1591.86|1583|1583|0
1656597600000|2022-06-30 14:00:00|1583.18|1583.18|1596.74|1596.74|1597.3|1597.3|1578.55|1578.55|0
1656601200000|2022-06-30 15:00:00|1596.68|1596.68|1599.86|1599.86|1601.63|1601.63|1594.84|1594.84|0
1656658800000|2022-07-01 07:00:00|1583.43|1583.43|1592.7|1592.7|1593.81|1593.81|1580.01|1580.01|0
1656662400000|2022-07-01 08:00:00|1592.79|1592.79|1596.78|1596.78|1598.7|1598.7|1587.92|1587.92|0
1656666000000|2022-07-01 09:00:00|1597.03|1597.03|1590.51|1590.51|1600.17|1600.17|1589.48|1589.48|0
1656669600000|2022-07-01 10:00:00|1590.56|1590.56|1576.26|1576.26|1590.69|1590.69|1576.26|1576.26|0
1656673200000|2022-07-01 11:00:00|1575.99|1575.99|1575.08|1575.08|1577.51|1577.51|1572.55|1572.55|0
1656676800000|2022-07-01 12:00:00|1575.1|1575.1|1581.51|1581.51|1581.67|1581.67|1574.8|1574.8|0
1656680400000|2022-07-01 13:00:00|1581.45|1581.45|1594.24|1594.24|1595.59|1595.59|1578.26|1578.26|0
1656684000000|2022-07-01 14:00:00|1594.54|1594.54|1589.31|1589.31|1598.39|1598.39|1585.35|1585.35|0
1656687600000|2022-07-01 15:00:00|1589.24|1589.24|1587.45|1587.45|1592.27|1592.27|1587.07|1587.07|0
1656918000000|2022-07-04 07:00:00|1605.74|1605.74|1598.51|1598.51|1608.85|1608.85|1597.59|1597.59|0
1656921600000|2022-07-04 08:00:00|1598.42|1598.42|1602.4|1602.4|1603.83|1603.83|1598.32|1598.32|0
1656925200000|2022-07-04 09:00:00|1602.28|1602.28|1604.31|1604.31|1605.81|1605.81|1599.7|1599.7|0
1656928800000|2022-07-04 10:00:00|1604.66|1604.66|1603.59|1603.59|1604.78|1604.78|1601.01|1601.01|0
1656932400000|2022-07-04 11:00:00|1603.65|1603.65|1601.43|1601.43|1604.04|1604.04|1600.27|1600.27|0
1656936000000|2022-07-04 12:00:00|1601.22|1601.22|1600.73|1600.73|1601.49|1601.49|1599.55|1599.55|0
1656939600000|2022-07-04 13:00:00|1600.66|1600.66|1595.8|1595.8|1600.73|1600.73|1594.4|1594.4|0
1656943200000|2022-07-04 14:00:00|1595.78|1595.78|1596.53|1596.53|1596.93|1596.93|1590.76|1590.76|0
1656946800000|2022-07-04 15:00:00|1596.64|1596.64|1595.26|1595.26|1596.73|1596.73|1593.65|1593.65|0
1657004400000|2022-07-05 07:00:00|1608.04|1608.04|1609.28|1609.28|1615.1|1615.1|1608.04|1608.04|0
1657008000000|2022-07-05 08:00:00|1609.19|1609.19|1595.58|1595.58|1610.32|1610.32|1595.58|1595.58|0
1657011600000|2022-07-05 09:00:00|1595.79|1595.79|1593.43|1593.43|1598.66|1598.66|1590.61|1590.61|0
1657015200000|2022-07-05 10:00:00|1593.36|1593.36|1595.98|1595.98|1596.12|1596.12|1591.84|1591.84|0
1657018800000|2022-07-05 11:00:00|1596.05|1596.05|1591.58|1591.58|1599.22|1599.22|1591.58|1591.58|0
1657022400000|2022-07-05 12:00:00|1591.49|1591.49|1587.37|1587.37|1591.59|1591.59|1583.9|1583.9|0
1657026000000|2022-07-05 13:00:00|1587.49|1587.49|1593.69|1593.69|1596.96|1596.96|1586.95|1586.95|0
1657029600000|2022-07-05 14:00:00|1593.58|1593.58|1601.6|1601.6|1606.71|1606.71|1592.1|1592.1|0
1657033200000|2022-07-05 15:00:00|1601.49|1601.49|1595.5|1595.5|1601.49|1601.49|1595.24|1595.24|0
1657090800000|2022-07-06 07:00:00|1625.31|1625.31|1639.26|1639.26|1639.39|1639.39|1625.19|1625.19|0
1657094400000|2022-07-06 08:00:00|1639.39|1639.39|1631.74|1631.74|1641.98|1641.98|1631.39|1631.39|0
1657098000000|2022-07-06 09:00:00|1631.69|1631.69|1636.53|1636.53|1638.22|1638.22|1629.35|1629.35|0
1657101600000|2022-07-06 10:00:00|1636.76|1636.76|1638.78|1638.78|1643.43|1643.43|1635.12|1635.12|0
1657105200000|2022-07-06 11:00:00|1638.85|1638.85|1639.12|1639.12|1641.69|1641.69|1637.31|1637.31|0
1657108800000|2022-07-06 12:00:00|1639|1639|1640.65|1640.65|1642.26|1642.26|1634.75|1634.75|0
1657112400000|2022-07-06 13:00:00|1640.71|1640.71|1640.18|1640.18|1645.77|1645.77|1635.43|1635.43|0
1657116000000|2022-07-06 14:00:00|1640.14|1640.14|1651.24|1651.24|1652.45|1652.45|1636.95|1636.95|0
1657119600000|2022-07-06 15:00:00|1651.35|1651.35|1643.98|1643.98|1653.04|1653.04|1643.87|1643.87|0
1657177200000|2022-07-07 07:00:00|1650.19|1650.19|1655.63|1655.63|1658.12|1658.12|1650.19|1650.19|0
1657180800000|2022-07-07 08:00:00|1655.84|1655.84|1649.29|1649.29|1657.47|1657.47|1645.94|1645.94|0
1657184400000|2022-07-07 09:00:00|1649.38|1649.38|1642.87|1642.87|1649.38|1649.38|1639.16|1639.16|0
1657188000000|2022-07-07 10:00:00|1642.98|1642.98|1643.71|1643.71|1645.48|1645.48|1638.52|1638.52|0
1657191600000|2022-07-07 11:00:00|1643.74|1643.74|1649.3|1649.3|1649.33|1649.33|1640.76|1640.76|0
1657195200000|2022-07-07 12:00:00|1649.17|1649.17|1649.4|1649.4|1649.6|1649.6|1644.04|1644.04|0
1657198800000|2022-07-07 13:00:00|1649.38|1649.38|1650.89|1650.89|1651.05|1651.05|1643.8|1643.8|0
1657202400000|2022-07-07 14:00:00|1650.84|1650.84|1650.3|1650.3|1652.4|1652.4|1642.17|1642.17|0
1657206000000|2022-07-07 15:00:00|1650.18|1650.18|1648.28|1648.28|1653.31|1653.31|1646.33|1646.33|0
1657263600000|2022-07-08 07:00:00|1641.78|1641.78|1653.42|1653.42|1653.42|1653.42|1641.22|1641.22|0
1657267200000|2022-07-08 08:00:00|1653.52|1653.52|1654.49|1654.49|1656.97|1656.97|1651.74|1651.74|0
1657270800000|2022-07-08 09:00:00|1654.56|1654.56|1661.24|1661.24|1662.11|1662.11|1654.49|1654.49|0
1657274400000|2022-07-08 10:00:00|1661.14|1661.14|1655.33|1655.33|1661.26|1661.26|1653.72|1653.72|0
1657278000000|2022-07-08 11:00:00|1655.45|1655.45|1654.37|1654.37|1656.17|1656.17|1651.63|1651.63|0
1657281600000|2022-07-08 12:00:00|1654.44|1654.44|1645.72|1645.72|1656.24|1656.24|1639.62|1639.62|0
1657285200000|2022-07-08 13:00:00|1645.76|1645.76|1650.76|1650.76|1655.54|1655.54|1645.72|1645.72|0
1657288800000|2022-07-08 14:00:00|1651|1651|1660.48|1660.48|1660.71|1660.71|1650.27|1650.27|0
1657292400000|2022-07-08 15:00:00|1660.39|1660.39|1661.21|1661.21|1661.36|1661.36|1656.22|1656.22|0
1657522800000|2022-07-11 07:00:00|1648.14|1648.14|1649.7|1649.7|1656.01|1656.01|1647.74|1647.74|0
1657526400000|2022-07-11 08:00:00|1649.62|1649.62|1656.04|1656.04|1656.65|1656.65|1649.11|1649.11|0
1657530000000|2022-07-11 09:00:00|1656.02|1656.02|1662.7|1662.7|1663.73|1663.73|1655.98|1655.98|0
1657533600000|2022-07-11 10:00:00|1662.73|1662.73|1659.29|1659.29|1662.73|1662.73|1658.4|1658.4|0
1657537200000|2022-07-11 11:00:00|1659.31|1659.31|1657.85|1657.85|1660.51|1660.51|1656.8|1656.8|0
1657540800000|2022-07-11 12:00:00|1657.88|1657.88|1661.38|1661.38|1661.88|1661.88|1657.01|1657.01|0
1657544400000|2022-07-11 13:00:00|1661.47|1661.47|1657.49|1657.49|1665.92|1665.92|1657.38|1657.38|0
1657548000000|2022-07-11 14:00:00|1657.35|1657.35|1662.16|1662.16|1663.35|1663.35|1651.83|1651.83|0
1657551600000|2022-07-11 15:00:00|1662.06|1662.06|1662.65|1662.65|1667.13|1667.13|1662.02|1662.02|0
1657609200000|2022-07-12 07:00:00|1657.16|1657.16|1649.57|1649.57|1657.16|1657.16|1643|1643|0
1657612800000|2022-07-12 08:00:00|1649.55|1649.55|1657.95|1657.95|1658.4|1658.4|1649.25|1649.25|0
1657616400000|2022-07-12 09:00:00|1657.77|1657.77|1652.3|1652.3|1659.16|1659.16|1652.18|1652.18|0
1657620000000|2022-07-12 10:00:00|1651.96|1651.96|1660.26|1660.26|1660.9|1660.9|1651.65|1651.65|0
1657623600000|2022-07-12 11:00:00|1660.3|1660.3|1664.66|1664.66|1668.56|1668.56|1660.19|1660.19|0
1657627200000|2022-07-12 12:00:00|1664.69|1664.69|1659.73|1659.73|1666.71|1666.71|1659.15|1659.15|0
1657630800000|2022-07-12 13:00:00|1659.51|1659.51|1659.63|1659.63|1668.57|1668.57|1658.45|1658.45|0
1657634400000|2022-07-12 14:00:00|1659.49|1659.49|1660.04|1660.04|1660.41|1660.41|1655.05|1655.05|0
1657638000000|2022-07-12 15:00:00|1659.94|1659.94|1658.97|1658.97|1661.71|1661.71|1657.62|1657.62|0
1657695600000|2022-07-13 07:00:00|1651.18|1651.18|1638.62|1638.62|1651.4|1651.4|1638.16|1638.16|0
1657699200000|2022-07-13 08:00:00|1638.49|1638.49|1646.22|1646.22|1647.2|1647.2|1631.63|1631.63|0
1657702800000|2022-07-13 09:00:00|1646.15|1646.15|1641.47|1641.47|1647.1|1647.1|1641.47|1641.47|0
1657706400000|2022-07-13 10:00:00|1641.7|1641.7|1640.88|1640.88|1643.85|1643.85|1640.24|1640.24|0
1657710000000|2022-07-13 11:00:00|1641.29|1641.29|1639.81|1639.81|1641.29|1641.29|1637.14|1637.14|0
1657713600000|2022-07-13 12:00:00|1639.78|1639.78|1626.76|1626.76|1643.47|1643.47|1618.12|1618.12|0
1657717200000|2022-07-13 13:00:00|1626.82|1626.82|1631.59|1631.59|1634.98|1634.98|1622.84|1622.84|0
1657720800000|2022-07-13 14:00:00|1631.49|1631.49|1641.89|1641.89|1642.95|1642.95|1625.99|1625.99|0
1657724400000|2022-07-13 15:00:00|1641.79|1641.79|1642.14|1642.14|1644.17|1644.17|1640.69|1640.69|0
1657782000000|2022-07-14 07:00:00|1642.1|1642.1|1641.37|1641.37|1645.21|1645.21|1638.86|1638.86|0
1657785600000|2022-07-14 08:00:00|1641.3|1641.3|1636.83|1636.83|1644.74|1644.74|1634.68|1634.68|0
1657789200000|2022-07-14 09:00:00|1636.3|1636.3|1636.23|1636.23|1636.76|1636.76|1632.65|1632.65|0
1657792800000|2022-07-14 10:00:00|1636.01|1636.01|1632.62|1632.62|1637.04|1637.04|1631.54|1631.54|0
1657796400000|2022-07-14 11:00:00|1632.45|1632.45|1631.34|1631.34|1634.72|1634.72|1630.2|1630.2|0
1657800000000|2022-07-14 12:00:00|1631.37|1631.37|1620.26|1620.26|1632.16|1632.16|1619.74|1619.74|0
1657803600000|2022-07-14 13:00:00|1620.36|1620.36|1618.97|1618.97|1629.74|1629.74|1618.9|1618.9|0
1657807200000|2022-07-14 14:00:00|1618.86|1618.86|1616.89|1616.89|1619.99|1619.99|1609.69|1609.69|0
1657810800000|2022-07-14 15:00:00|1617.21|1617.21|1624.88|1624.88|1625.62|1625.62|1617.11|1617.11|0
1657868400000|2022-07-15 07:00:00|1620.09|1620.09|1628.57|1628.57|1629.91|1629.91|1620.09|1620.09|0
1657872000000|2022-07-15 08:00:00|1628.87|1628.87|1645.35|1645.35|1647.51|1647.51|1628.5|1628.5|0
1657875600000|2022-07-15 09:00:00|1645.13|1645.13|1640.26|1640.26|1648.25|1648.25|1639.72|1639.72|0
1657879200000|2022-07-15 10:00:00|1640.03|1640.03|1635.19|1635.19|1640.06|1640.06|1635.19|1635.19|0
1657882800000|2022-07-15 11:00:00|1634.96|1634.96|1638.33|1638.33|1642.82|1642.82|1634.56|1634.56|0
1657886400000|2022-07-15 12:00:00|1638.47|1638.47|1642.9|1642.9|1643.16|1643.16|1635.04|1635.04|0
1657890000000|2022-07-15 13:00:00|1642.8|1642.8|1642.27|1642.27|1650.38|1650.38|1639.51|1639.51|0
1657893600000|2022-07-15 14:00:00|1642.39|1642.39|1652.27|1652.27|1652.27|1652.27|1642.2|1642.2|0
1657897200000|2022-07-15 15:00:00|1652.4|1652.4|1659.29|1659.29|1659.5|1659.5|1652.38|1652.38|0
1658127600000|2022-07-18 07:00:00|1671.5|1671.5|1678.2|1678.2|1682.88|1682.88|1671.5|1671.5|0
1658131200000|2022-07-18 08:00:00|1678.52|1678.52|1677.17|1677.17|1680.78|1680.78|1674.6|1674.6|0
1658134800000|2022-07-18 09:00:00|1677.4|1677.4|1674.41|1674.41|1677.63|1677.63|1671.3|1671.3|0
1658138400000|2022-07-18 10:00:00|1674.76|1674.76|1678.68|1678.68|1678.9|1678.9|1674.34|1674.34|0
1658142000000|2022-07-18 11:00:00|1678.66|1678.66|1680.37|1680.37|1680.99|1680.99|1677.59|1677.59|0
1658145600000|2022-07-18 12:00:00|1680.59|1680.59|1676.89|1676.89|1681.31|1681.31|1674.4|1674.4|0
1658149200000|2022-07-18 13:00:00|1676.94|1676.94|1678.27|1678.27|1679.71|1679.71|1674.77|1674.77|0
1658152800000|2022-07-18 14:00:00|1678.15|1678.15|1676.9|1676.9|1679.33|1679.33|1673.83|1673.83|0
1658156400000|2022-07-18 15:00:00|1677|1677|1677.34|1677.34|1678.35|1678.35|1676.25|1676.25|0
1658214000000|2022-07-19 07:00:00|1673.47|1673.47|1665.48|1665.48|1673.48|1673.48|1663.21|1663.21|0
1658217600000|2022-07-19 08:00:00|1665.13|1665.13|1668.9|1668.9|1669.06|1669.06|1658.58|1658.58|0
1658221200000|2022-07-19 09:00:00|1669.19|1669.19|1674.66|1674.66|1675.89|1675.89|1667.5|1667.5|0
1658224800000|2022-07-19 10:00:00|1674.13|1674.13|1675.1|1675.1|1676.52|1676.52|1672.54|1672.54|0
1658228400000|2022-07-19 11:00:00|1675.04|1675.04|1674.7|1674.7|1677.08|1677.08|1672.43|1672.43|0
1658232000000|2022-07-19 12:00:00|1674.49|1674.49|1675.74|1675.74|1676.33|1676.33|1673.09|1673.09|0
1658235600000|2022-07-19 13:00:00|1675.63|1675.63|1672.83|1672.83|1677.42|1677.42|1668.22|1668.22|0
1658239200000|2022-07-19 14:00:00|1672.9|1672.9|1682.65|1682.65|1684.42|1684.42|1669.63|1669.63|0
1658242800000|2022-07-19 15:00:00|1682.58|1682.58|1681.47|1681.47|1683.37|1683.37|1680.61|1680.61|0
1658300400000|2022-07-20 07:00:00|1698.56|1698.56|1697.82|1697.82|1700|1700|1692.11|1692.11|0
1658304000000|2022-07-20 08:00:00|1697.67|1697.67|1700.53|1700.53|1701.21|1701.21|1696.7|1696.7|0
1658307600000|2022-07-20 09:00:00|1700.35|1700.35|1701.44|1701.44|1703.43|1703.43|1699.08|1699.08|0
1658311200000|2022-07-20 10:00:00|1701.38|1701.38|1704.48|1704.48|1706.54|1706.54|1700.28|1700.28|0
1658314800000|2022-07-20 11:00:00|1704.51|1704.51|1705.55|1705.55|1707.09|1707.09|1703.19|1703.19|0
1658318400000|2022-07-20 12:00:00|1705.57|1705.57|1702.18|1702.18|1706.45|1706.45|1700.97|1700.97|0
1658322000000|2022-07-20 13:00:00|1702.11|1702.11|1704.65|1704.65|1711.21|1711.21|1701.53|1701.53|0
1658325600000|2022-07-20 14:00:00|1704.57|1704.57|1709.51|1709.51|1712.57|1712.57|1704.39|1704.39|0
1658329200000|2022-07-20 15:00:00|1709.44|1709.44|1710.51|1710.51|1713.03|1713.03|1709.35|1709.35|0
1658386800000|2022-07-21 07:00:00|1730.37|1730.37|1731.46|1731.46|1732.76|1732.76|1725.52|1725.52|0
1658390400000|2022-07-21 08:00:00|1731.58|1731.58|1733.52|1733.52|1734.81|1734.81|1729.08|1729.08|0
1658394000000|2022-07-21 09:00:00|1733.43|1733.43|1743.22|1743.22|1743.22|1743.22|1732.99|1732.99|0
1658397600000|2022-07-21 10:00:00|1743.26|1743.26|1742.95|1742.95|1745.89|1745.89|1742.09|1742.09|0
1658401200000|2022-07-21 11:00:00|1742.85|1742.85|1742.96|1742.96|1745.6|1745.6|1741.04|1741.04|0
1658404800000|2022-07-21 12:00:00|1742.9|1742.9|1743.37|1743.37|1746.9|1746.9|1739.83|1739.83|0
1658408400000|2022-07-21 13:00:00|1743.51|1743.51|1744.52|1744.52|1745.4|1745.4|1736.28|1736.28|0
1658412000000|2022-07-21 14:00:00|1744.48|1744.48|1745.13|1745.13|1748.69|1748.69|1738.95|1738.95|0
1658415600000|2022-07-21 15:00:00|1745.01|1745.01|1744.84|1744.84|1746.08|1746.08|1743|1743|0
1658473200000|2022-07-22 07:00:00|1746.41|1746.41|1750|1750|1750|1750|1741.9|1741.9|0
1658476800000|2022-07-22 08:00:00|1750.23|1750.23|1757.59|1757.59|1762.65|1762.65|1750.17|1750.17|0
1658480400000|2022-07-22 09:00:00|1757.74|1757.74|1760.43|1760.43|1760.92|1760.92|1757.69|1757.69|0
1658484000000|2022-07-22 10:00:00|1760.67|1760.67|1760.8|1760.8|1762.52|1762.52|1758.39|1758.39|0
1658487600000|2022-07-22 11:00:00|1760.78|1760.78|1758.38|1758.38|1762.08|1762.08|1757.32|1757.32|0
1658491200000|2022-07-22 12:00:00|1758.35|1758.35|1758.67|1758.67|1761.58|1761.58|1756.95|1756.95|0
1658494800000|2022-07-22 13:00:00|1758.57|1758.57|1753.09|1753.09|1759.84|1759.84|1753.09|1753.09|0
1658498400000|2022-07-22 14:00:00|1752.91|1752.91|1751.5|1751.5|1753.52|1753.52|1747.99|1747.99|0
1658502000000|2022-07-22 15:00:00|1751.43|1751.43|1745.09|1745.09|1751.52|1751.52|1743.88|1743.88|0
1658732400000|2022-07-25 07:00:00|1740.34|1740.34|1739.35|1739.35|1740.81|1740.81|1733.27|1733.27|0
1658736000000|2022-07-25 08:00:00|1739.24|1739.24|1738.6|1738.6|1742.31|1742.31|1735.43|1735.43|0
1658739600000|2022-07-25 09:00:00|1738.8|1738.8|1741.35|1741.35|1741.9|1741.9|1737.31|1737.31|0
1658743200000|2022-07-25 10:00:00|1741.54|1741.54|1739.12|1739.12|1745.52|1745.52|1739.12|1739.12|0
1658746800000|2022-07-25 11:00:00|1738.89|1738.89|1737.46|1737.46|1740.04|1740.04|1736.15|1736.15|0
1658750400000|2022-07-25 12:00:00|1737.54|1737.54|1738.8|1738.8|1738.87|1738.87|1735.33|1735.33|0
1658754000000|2022-07-25 13:00:00|1738.58|1738.58|1737.52|1737.52|1739.14|1739.14|1731.03|1731.03|0
1658757600000|2022-07-25 14:00:00|1737.41|1737.41|1729.44|1729.44|1737.41|1737.41|1727.44|1727.44|0
1658761200000|2022-07-25 15:00:00|1729.3|1729.3|1728.75|1728.75|1729.3|1729.3|1725.56|1725.56|0
1658818800000|2022-07-26 07:00:00|1715.57|1715.57|1725.82|1725.82|1725.95|1725.95|1711.34|1711.34|0
1658822400000|2022-07-26 08:00:00|1725.94|1725.94|1721.09|1721.09|1727.53|1727.53|1720.99|1720.99|0
1658826000000|2022-07-26 09:00:00|1720.98|1720.98|1724.48|1724.48|1724.48|1724.48|1719.84|1719.84|0
1658829600000|2022-07-26 10:00:00|1724.43|1724.43|1717.88|1717.88|1725.04|1725.04|1716.69|1716.69|0
1658833200000|2022-07-26 11:00:00|1717.97|1717.97|1719.31|1719.31|1723.28|1723.28|1717.91|1717.91|0
1658836800000|2022-07-26 12:00:00|1719.02|1719.02|1714.9|1714.9|1719.98|1719.98|1714.78|1714.78|0
1658840400000|2022-07-26 13:00:00|1714.23|1714.23|1699.87|1699.87|1714.23|1714.23|1699.11|1699.11|0
1658844000000|2022-07-26 14:00:00|1699.78|1699.78|1700.22|1700.22|1703.62|1703.62|1696|1696|0
1658847600000|2022-07-26 15:00:00|1700.28|1700.28|1700.19|1700.19|1701.63|1701.63|1699.31|1699.31|0
1658905200000|2022-07-27 07:00:00|1691.39|1691.39|1709.84|1709.84|1710.65|1710.65|1686.92|1686.92|0
1658908800000|2022-07-27 08:00:00|1709.72|1709.72|1711.64|1711.64|1712.78|1712.78|1707.8|1707.8|0
1658912400000|2022-07-27 09:00:00|1711.52|1711.52|1710.32|1710.32|1714.33|1714.33|1709.15|1709.15|0
1658916000000|2022-07-27 10:00:00|1709.97|1709.97|1711.12|1711.12|1713.58|1713.58|1708.66|1708.66|0
1658919600000|2022-07-27 11:00:00|1711.07|1711.07|1704.24|1704.24|1711.12|1711.12|1703.34|1703.34|0
1658923200000|2022-07-27 12:00:00|1704.45|1704.45|1707.99|1707.99|1709.59|1709.59|1703.15|1703.15|0
1658926800000|2022-07-27 13:00:00|1708.06|1708.06|1714.94|1714.94|1715.85|1715.85|1704.66|1704.66|0
1658930400000|2022-07-27 14:00:00|1714.87|1714.87|1711.32|1711.32|1717.93|1717.93|1709.1|1709.1|0
1658934000000|2022-07-27 15:00:00|1711.3|1711.3|1711.5|1711.5|1712.27|1712.27|1709.55|1709.55|0
1658991600000|2022-07-28 07:00:00|1710.65|1710.65|1703.82|1703.82|1710.77|1710.77|1701.81|1701.81|0
1658995200000|2022-07-28 08:00:00|1703.78|1703.78|1704.68|1704.68|1709.99|1709.99|1701.17|1701.17|0
1658998800000|2022-07-28 09:00:00|1704.88|1704.88|1703.3|1703.3|1705.67|1705.67|1701.28|1701.28|0
1659002400000|2022-07-28 10:00:00|1703.26|1703.26|1704.91|1704.91|1705.77|1705.77|1702.81|1702.81|0
1659006000000|2022-07-28 11:00:00|1704.95|1704.95|1700.1|1700.1|1706.8|1706.8|1700.05|1700.05|0
1659009600000|2022-07-28 12:00:00|1699.83|1699.83|1704.1|1704.1|1704.1|1704.1|1695.67|1695.67|0
1659013200000|2022-07-28 13:00:00|1704|1704|1710.06|1710.06|1713.44|1713.44|1703.8|1703.8|0
1659016800000|2022-07-28 14:00:00|1710.17|1710.17|1713.65|1713.65|1713.83|1713.83|1707.08|1707.08|0
1659020400000|2022-07-28 15:00:00|1713.8|1713.8|1724.36|1724.36|1724.44|1724.44|1713.26|1713.26|0
1659078000000|2022-07-29 07:00:00|1740.15|1740.15|1743.64|1743.64|1745.02|1745.02|1738.02|1738.02|0
1659081600000|2022-07-29 08:00:00|1743.46|1743.46|1747.9|1747.9|1749.39|1749.39|1743.01|1743.01|0
1659085200000|2022-07-29 09:00:00|1747.78|1747.78|1744.85|1744.85|1748.87|1748.87|1744.5|1744.5|0
1659088800000|2022-07-29 10:00:00|1744.92|1744.92|1746.26|1746.26|1748.89|1748.89|1744.07|1744.07|0
1659092400000|2022-07-29 11:00:00|1746.28|1746.28|1750.44|1750.44|1750.58|1750.58|1744.01|1744.01|0
1659096000000|2022-07-29 12:00:00|1750.46|1750.46|1755.2|1755.2|1755.94|1755.94|1748.45|1748.45|0
1659099600000|2022-07-29 13:00:00|1755.03|1755.03|1752.23|1752.23|1755.03|1755.03|1745.27|1745.27|0
1659103200000|2022-07-29 14:00:00|1752.03|1752.03|1754.15|1754.15|1758.47|1758.47|1751.98|1751.98|0
1659106800000|2022-07-29 15:00:00|1754.18|1754.18|1752.77|1752.77|1754.66|1754.66|1752.21|1752.21|0
1659337200000|2022-08-01 07:00:00|1743.97|1743.97|1745.01|1745.01|1747.2|1747.2|1742.07|1742.07|0
1659340800000|2022-08-01 08:00:00|1745.22|1745.22|1748.82|1748.82|1751.43|1751.43|1742.63|1742.63|0
1659344400000|2022-08-01 09:00:00|1748.89|1748.89|1746.49|1746.49|1749.36|1749.36|1744.24|1744.24|0
1659348000000|2022-08-01 10:00:00|1746.63|1746.63|1745.58|1745.58|1749.31|1749.31|1742.16|1742.16|0
1659351600000|2022-08-01 11:00:00|1745.64|1745.64|1741.49|1741.49|1746.08|1746.08|1740.84|1740.84|0
1659355200000|2022-08-01 12:00:00|1741.24|1741.24|1732.53|1732.53|1741.59|1741.59|1731.44|1731.44|0
1659358800000|2022-08-01 13:00:00|1732.38|1732.38|1735.56|1735.56|1736.91|1736.91|1729.7|1729.7|0
1659362400000|2022-08-01 14:00:00|1735.66|1735.66|1755.31|1755.31|1755.31|1755.31|1735.54|1735.54|0
1659366000000|2022-08-01 15:00:00|1755.41|1755.41|1751.49|1751.49|1755.59|1755.59|1750.12|1750.12|0
1659423600000|2022-08-02 07:00:00|1747.61|1747.61|1734.88|1734.88|1747.61|1747.61|1729.08|1729.08|0
1659427200000|2022-08-02 08:00:00|1735.02|1735.02|1725.94|1725.94|1735.91|1735.91|1724.82|1724.82|0
1659430800000|2022-08-02 09:00:00|1726.08|1726.08|1731.43|1731.43|1731.93|1731.93|1725.99|1725.99|0
1659434400000|2022-08-02 10:00:00|1731.64|1731.64|1726.94|1726.94|1732.75|1732.75|1723.05|1723.05|0
1659438000000|2022-08-02 11:00:00|1727.04|1727.04|1725.14|1725.14|1729.87|1729.87|1725.02|1725.02|0
1659441600000|2022-08-02 12:00:00|1725.1|1725.1|1723.09|1723.09|1726.31|1726.31|1722.26|1722.26|0
1659445200000|2022-08-02 13:00:00|1723.22|1723.22|1730.59|1730.59|1732.9|1732.9|1721.76|1721.76|0
1659448800000|2022-08-02 14:00:00|1730.7|1730.7|1728.56|1728.56|1732.67|1732.67|1723.97|1723.97|0
1659452400000|2022-08-02 15:00:00|1728.53|1728.53|1726.22|1726.22|1728.54|1728.54|1723.19|1723.19|0
1659510000000|2022-08-03 07:00:00|1794.42|1794.42|1793.63|1793.63|1799.95|1799.95|1792.65|1792.65|0
1659513600000|2022-08-03 08:00:00|1793.89|1793.89|1797.72|1797.72|1798.25|1798.25|1785.35|1785.35|0
1659517200000|2022-08-03 09:00:00|1797.79|1797.79|1804.01|1804.01|1804.48|1804.48|1797.44|1797.44|0
1659520800000|2022-08-03 10:00:00|1803.86|1803.86|1805.25|1805.25|1805.25|1805.25|1801.24|1801.24|0
1659524400000|2022-08-03 11:00:00|1805.29|1805.29|1806.04|1806.04|1809.07|1809.07|1805.11|1805.11|0
1659528000000|2022-08-03 12:00:00|1806.02|1806.02|1806.99|1806.99|1807.81|1807.81|1804.32|1804.32|0
1659531600000|2022-08-03 13:00:00|1806.77|1806.77|1816.31|1816.31|1816.91|1816.91|1806.56|1806.56|0
1659535200000|2022-08-03 14:00:00|1815.93|1815.93|1830.81|1830.81|1830.9|1830.9|1815.62|1815.62|0
1659538800000|2022-08-03 15:00:00|1830.93|1830.93|1838.4|1838.4|1838.77|1838.77|1830.93|1830.93|0
1659596400000|2022-08-04 07:00:00|1842.99|1842.99|1858.89|1858.89|1859.68|1859.68|1842.78|1842.78|0
1659600000000|2022-08-04 08:00:00|1859.29|1859.29|1858.59|1858.59|1859.88|1859.88|1855.94|1855.94|0
1659603600000|2022-08-04 09:00:00|1858.49|1858.49|1860.48|1860.48|1860.62|1860.62|1854.9|1854.9|0
1659607200000|2022-08-04 10:00:00|1860.55|1860.55|1867.74|1867.74|1869.11|1869.11|1860.55|1860.55|0
1659610800000|2022-08-04 11:00:00|1867.96|1867.96|1868.8|1868.8|1870.83|1870.83|1864.61|1864.61|0
1659614400000|2022-08-04 12:00:00|1868.74|1868.74|1874.17|1874.17|1874.99|1874.99|1868.35|1868.35|0
1659618000000|2022-08-04 13:00:00|1874.24|1874.24|1875.3|1875.3|1875.88|1875.88|1868.14|1868.14|0
1659621600000|2022-08-04 14:00:00|1875.35|1875.35|1870.38|1870.38|1875.35|1875.35|1867.57|1867.57|0
1659625200000|2022-08-04 15:00:00|1870.44|1870.44|1874.07|1874.07|1874.8|1874.8|1869.5|1869.5|0
1659682800000|2022-08-05 07:00:00|1870.38|1870.38|1880.76|1880.76|1880.76|1880.76|1869.37|1869.37|0
1659686400000|2022-08-05 08:00:00|1880.81|1880.81|1872.99|1872.99|1881.01|1881.01|1872.41|1872.41|0
1659690000000|2022-08-05 09:00:00|1873.34|1873.34|1867.73|1867.73|1875.76|1875.76|1867.06|1867.06|0
1659693600000|2022-08-05 10:00:00|1867.62|1867.62|1873.94|1873.94|1873.94|1873.94|1866.65|1866.65|0
1659697200000|2022-08-05 11:00:00|1873.75|1873.75|1871.97|1871.97|1874.21|1874.21|1871.45|1871.45|0
1659700800000|2022-08-05 12:00:00|1872.1|1872.1|1849.09|1849.09|1872.1|1872.1|1848.23|1848.23|0
1659704400000|2022-08-05 13:00:00|1848.89|1848.89|1849.51|1849.51|1858.49|1858.49|1848.67|1848.67|0
1659708000000|2022-08-05 14:00:00|1849.57|1849.57|1854.05|1854.05|1858.56|1858.56|1847.27|1847.27|0
1659711600000|2022-08-05 15:00:00|1854.11|1854.11|1846.94|1846.94|1854.61|1854.61|1846.58|1846.58|0
1659942000000|2022-08-08 07:00:00|1849.08|1849.08|1854.16|1854.16|1856.3|1856.3|1848.96|1848.96|0
1659945600000|2022-08-08 08:00:00|1854.1|1854.1|1852.65|1852.65|1854.42|1854.42|1850.04|1850.04|0
1659949200000|2022-08-08 09:00:00|1852.71|1852.71|1851.51|1851.51|1853.19|1853.19|1851.09|1851.09|0
1659952800000|2022-08-08 10:00:00|1851.62|1851.62|1854.78|1854.78|1855.73|1855.73|1850.98|1850.98|0
1659956400000|2022-08-08 11:00:00|1854.66|1854.66|1851.04|1851.04|1854.72|1854.72|1850.68|1850.68|0
1659960000000|2022-08-08 12:00:00|1851.02|1851.02|1851.71|1851.71|1853.66|1853.66|1850.33|1850.33|0
1659963600000|2022-08-08 13:00:00|1851.56|1851.56|1857.83|1857.83|1859.34|1859.34|1848.49|1848.49|0
1659967200000|2022-08-08 14:00:00|1857.94|1857.94|1854.75|1854.75|1859.38|1859.38|1854.66|1854.66|0
1659970800000|2022-08-08 15:00:00|1855.02|1855.02|1848.59|1848.59|1855.8|1855.8|1848.59|1848.59|0
1660028400000|2022-08-09 07:00:00|1850.69|1850.69|1843.6|1843.6|1852.55|1852.55|1841.83|1841.83|0
1660032000000|2022-08-09 08:00:00|1843.69|1843.69|1840.55|1840.55|1845.04|1845.04|1840.16|1840.16|0
1660035600000|2022-08-09 09:00:00|1840.08|1840.08|1835.11|1835.11|1840.57|1840.57|1834.99|1834.99|0
1660039200000|2022-08-09 10:00:00|1835.05|1835.05|1825.09|1825.09|1835.05|1835.05|1823.64|1823.64|0
1660042800000|2022-08-09 11:00:00|1825.21|1825.21|1818.86|1818.86|1826.08|1826.08|1817.16|1817.16|0
1660046400000|2022-08-09 12:00:00|1818.76|1818.76|1822.96|1822.96|1823.39|1823.39|1817.04|1817.04|0
1660050000000|2022-08-09 13:00:00|1823.17|1823.17|1819.29|1819.29|1823.35|1823.35|1818.76|1818.76|0
1660053600000|2022-08-09 14:00:00|1819.42|1819.42|1808.29|1808.29|1819.42|1819.42|1808.22|1808.22|0
1660057200000|2022-08-09 15:00:00|1808.23|1808.23|1810.58|1810.58|1812.63|1812.63|1806.68|1806.68|0
1660114800000|2022-08-10 07:00:00|1797.68|1797.68|1802.99|1802.99|1802.99|1802.99|1790.95|1790.95|0
1660118400000|2022-08-10 08:00:00|1803.06|1803.06|1808.57|1808.57|1809.14|1809.14|1802.07|1802.07|0
1660122000000|2022-08-10 09:00:00|1808.68|1808.68|1808.69|1808.69|1811.38|1811.38|1807.43|1807.43|0
1660125600000|2022-08-10 10:00:00|1808.8|1808.8|1805.14|1805.14|1808.96|1808.96|1804.68|1804.68|0
1660129200000|2022-08-10 11:00:00|1805.12|1805.12|1808.79|1808.79|1809.5|1809.5|1804.67|1804.67|0
1660132800000|2022-08-10 12:00:00|1808.91|1808.91|1838.98|1838.98|1841.69|1841.69|1808.91|1808.91|0
1660136400000|2022-08-10 13:00:00|1838.91|1838.91|1840.42|1840.42|1840.84|1840.84|1835.19|1835.19|0
1660140000000|2022-08-10 14:00:00|1840.49|1840.49|1847.36|1847.36|1848.24|1848.24|1839.76|1839.76|0
1660143600000|2022-08-10 15:00:00|1847.43|1847.43|1852.74|1852.74|1853.49|1853.49|1847.43|1847.43|0
1660201200000|2022-08-11 07:00:00|1864.04|1864.04|1861.09|1861.09|1866.95|1866.95|1859.59|1859.59|0
1660204800000|2022-08-11 08:00:00|1861.22|1861.22|1857.58|1857.58|1862.93|1862.93|1854.92|1854.92|0
1660208400000|2022-08-11 09:00:00|1857.53|1857.53|1869.9|1869.9|1871.32|1871.32|1857.53|1857.53|0
1660212000000|2022-08-11 10:00:00|1869.98|1869.98|1867.33|1867.33|1870.42|1870.42|1866.19|1866.19|0
1660215600000|2022-08-11 11:00:00|1866.53|1866.53|1866.86|1866.86|1866.93|1866.93|1862.87|1862.87|0
1660219200000|2022-08-11 12:00:00|1866.72|1866.72|1870.05|1870.05|1872.12|1872.12|1866.72|1866.72|0
1660222800000|2022-08-11 13:00:00|1870.17|1870.17|1861.74|1861.74|1870.4|1870.4|1861.28|1861.28|0
1660226400000|2022-08-11 14:00:00|1861.8|1861.8|1868.5|1868.5|1871.37|1871.37|1861.38|1861.38|0
1660230000000|2022-08-11 15:00:00|1868.48|1868.48|1868.02|1868.02|1869.71|1869.71|1864.56|1864.56|0
1660287600000|2022-08-12 07:00:00|1855.54|1855.54|1860.78|1860.78|1862.01|1862.01|1855.54|1855.54|0
1660291200000|2022-08-12 08:00:00|1860.95|1860.95|1860.03|1860.03|1862.78|1862.78|1856.32|1856.32|0
1660294800000|2022-08-12 09:00:00|1860.15|1860.15|1861.66|1861.66|1863.82|1863.82|1860.15|1860.15|0
1660298400000|2022-08-12 10:00:00|1861.81|1861.81|1865.46|1865.46|1866|1866|1860.74|1860.74|0
1660302000000|2022-08-12 11:00:00|1865.37|1865.37|1865.19|1865.19|1865.84|1865.84|1862.87|1862.87|0
1660305600000|2022-08-12 12:00:00|1865.39|1865.39|1869.36|1869.36|1869.99|1869.99|1865.07|1865.07|0
1660309200000|2022-08-12 13:00:00|1869.24|1869.24|1868.73|1868.73|1871.83|1871.83|1866.28|1866.28|0
1660312800000|2022-08-12 14:00:00|1868.59|1868.59|1868.02|1868.02|1875.16|1875.16|1864.2|1864.2|0
1660316400000|2022-08-12 15:00:00|1867.95|1867.95|1868.43|1868.43|1869.79|1869.79|1866.35|1866.35|0
1660546800000|2022-08-15 07:00:00|1868.43|1868.43|1869.08|1869.08|1872.8|1872.8|1863.74|1863.74|0
1660550400000|2022-08-15 08:00:00|1868.92|1868.92|1869.05|1869.05|1871.36|1871.36|1864.91|1864.91|0
1660554000000|2022-08-15 09:00:00|1868.96|1868.96|1871.93|1871.93|1875.61|1875.61|1868.16|1868.16|0
1660557600000|2022-08-15 10:00:00|1871.87|1871.87|1869.89|1869.89|1872.52|1872.52|1868.61|1868.61|0
1660561200000|2022-08-15 11:00:00|1869.98|1869.98|1873.02|1873.02|1874.2|1874.2|1868.97|1868.97|0
1660564800000|2022-08-15 12:00:00|1873.16|1873.16|1872.03|1872.03|1877.28|1877.28|1871.58|1871.58|0
1660568400000|2022-08-15 13:00:00|1872.05|1872.05|1880.36|1880.36|1880.5|1880.5|1871.99|1871.99|0
1660572000000|2022-08-15 14:00:00|1880.13|1880.13|1872.62|1872.62|1880.43|1880.43|1871.12|1871.12|0
1660575600000|2022-08-15 15:00:00|1872.61|1872.61|1875.03|1875.03|1877.47|1877.47|1871.7|1871.7|0
1660633200000|2022-08-16 07:00:00|1886.95|1886.95|1878.84|1878.84|1888.5|1888.5|1878.22|1878.22|0
1660636800000|2022-08-16 08:00:00|1879.03|1879.03|1884.95|1884.95|1885.92|1885.92|1873.42|1873.42|0
1660640400000|2022-08-16 09:00:00|1885.02|1885.02|1881.9|1881.9|1885.19|1885.19|1878.35|1878.35|0
1660644000000|2022-08-16 10:00:00|1882.12|1882.12|1886.32|1886.32|1890.01|1890.01|1882.03|1882.03|0
1660647600000|2022-08-16 11:00:00|1886.21|1886.21|1882.61|1882.61|1886.21|1886.21|1880.2|1880.2|0
1660651200000|2022-08-16 12:00:00|1882.75|1882.75|1878.57|1878.57|1885.1|1885.1|1878.51|1878.51|0
1660654800000|2022-08-16 13:00:00|1878.65|1878.65|1874.9|1874.9|1879.4|1879.4|1871.65|1871.65|0
1660658400000|2022-08-16 14:00:00|1874.78|1874.78|1878.99|1878.99|1879.06|1879.06|1869.76|1869.76|0
1660662000000|2022-08-16 15:00:00|1878.89|1878.89|1883.07|1883.07|1883.12|1883.12|1878.43|1878.43|0
1660719600000|2022-08-17 07:00:00|1885.93|1885.93|1881.18|1881.18|1889|1889|1880.64|1880.64|0
1660723200000|2022-08-17 08:00:00|1880.98|1880.98|1879.66|1879.66|1882.69|1882.69|1877.18|1877.18|0
1660726800000|2022-08-17 09:00:00|1879.78|1879.78|1877.13|1877.13|1881.75|1881.75|1877.05|1877.05|0
1660730400000|2022-08-17 10:00:00|1877.24|1877.24|1878.66|1878.66|1879.74|1879.74|1876.03|1876.03|0
1660734000000|2022-08-17 11:00:00|1878.64|1878.64|1878.12|1878.12|1880.17|1880.17|1876.36|1876.36|0
1660737600000|2022-08-17 12:00:00|1878.22|1878.22|1869.07|1869.07|1880.28|1880.28|1868.77|1868.77|0
1660741200000|2022-08-17 13:00:00|1869.03|1869.03|1871.11|1871.11|1871.64|1871.64|1865.61|1865.61|0
1660744800000|2022-08-17 14:00:00|1871.04|1871.04|1860.82|1860.82|1872.25|1872.25|1860.76|1860.76|0
1660748400000|2022-08-17 15:00:00|1860.78|1860.78|1862.35|1862.35|1864.39|1864.39|1860.64|1860.64|0
1660806000000|2022-08-18 07:00:00|1861.29|1861.29|1864.53|1864.53|1864.53|1864.53|1854.98|1854.98|0
1660809600000|2022-08-18 08:00:00|1864.48|1864.48|1859.65|1859.65|1864.97|1864.97|1855.39|1855.39|0
1660813200000|2022-08-18 09:00:00|1859.76|1859.76|1861.58|1861.58|1862.25|1862.25|1857.85|1857.85|0
1660816800000|2022-08-18 10:00:00|1861.75|1861.75|1859.5|1859.5|1862.47|1862.47|1858.48|1858.48|0
1660820400000|2022-08-18 11:00:00|1859.54|1859.54|1859.45|1859.45|1860.22|1860.22|1856.06|1856.06|0
1660824000000|2022-08-18 12:00:00|1859.57|1859.57|1857.13|1857.13|1859.93|1859.93|1857.13|1857.13|0
1660827600000|2022-08-18 13:00:00|1857.07|1857.07|1859.49|1859.49|1861.58|1861.58|1854.8|1854.8|0
1660831200000|2022-08-18 14:00:00|1859.28|1859.28|1865.33|1865.33|1865.36|1865.36|1857.6|1857.6|0
1660834800000|2022-08-18 15:00:00|1865.3|1865.3|1867.77|1867.77|1868.98|1868.98|1865.3|1865.3|0
1660892400000|2022-08-19 07:00:00|1863.99|1863.99|1862.2|1862.2|1865.13|1865.13|1859.85|1859.85|0
1660896000000|2022-08-19 08:00:00|1862.32|1862.32|1866.63|1866.63|1866.74|1866.74|1859.5|1859.5|0
1660899600000|2022-08-19 09:00:00|1867.58|1867.58|1870.48|1870.48|1875.07|1875.07|1867|1867|0
1660903200000|2022-08-19 10:00:00|1870.38|1870.38|1872.26|1872.26|1874.04|1874.04|1868.18|1868.18|0
1660906800000|2022-08-19 11:00:00|1872.4|1872.4|1873.79|1873.79|1875.02|1875.02|1871.35|1871.35|0
1660910400000|2022-08-19 12:00:00|1873.89|1873.89|1877.2|1877.2|1877.77|1877.77|1873.46|1873.46|0
1660914000000|2022-08-19 13:00:00|1877.29|1877.29|1874.81|1874.81|1884.93|1884.93|1874.81|1874.81|0
1660917600000|2022-08-19 14:00:00|1874.58|1874.58|1869.8|1869.8|1878.59|1878.59|1869.27|1869.27|0
1660921200000|2022-08-19 15:00:00|1869.74|1869.74|1868.86|1868.86|1871.7|1871.7|1868.11|1868.11|0
1661151600000|2022-08-22 07:00:00|1873.91|1873.91|1855.26|1855.26|1873.91|1873.91|1854.38|1854.38|0
1661155200000|2022-08-22 08:00:00|1855.35|1855.35|1849.65|1849.65|1855.46|1855.46|1844.85|1844.85|0
1661158800000|2022-08-22 09:00:00|1849.77|1849.77|1847.84|1847.84|1849.93|1849.93|1845.03|1845.03|0
1661162400000|2022-08-22 10:00:00|1847.71|1847.71|1847.02|1847.02|1849.94|1849.94|1846.14|1846.14|0
1661166000000|2022-08-22 11:00:00|1846.94|1846.94|1846.65|1846.65|1847.55|1847.55|1844.65|1844.65|0
1661169600000|2022-08-22 12:00:00|1846.88|1846.88|1844|1844|1847.82|1847.82|1842.29|1842.29|0
1661173200000|2022-08-22 13:00:00|1844.07|1844.07|1851.42|1851.42|1852.74|1852.74|1843.98|1843.98|0
1661176800000|2022-08-22 14:00:00|1851.35|1851.35|1840.78|1840.78|1851.35|1851.35|1840.61|1840.61|0
1661180400000|2022-08-22 15:00:00|1840.74|1840.74|1844.04|1844.04|1845.47|1845.47|1840.7|1840.7|0
1661238000000|2022-08-23 07:00:00|1837.57|1837.57|1823.7|1823.7|1840.19|1840.19|1823.35|1823.35|0
1661241600000|2022-08-23 08:00:00|1823.6|1823.6|1825.98|1825.98|1834.75|1834.75|1823.6|1823.6|0
1661245200000|2022-08-23 09:00:00|1825.75|1825.75|1821.01|1821.01|1827.26|1827.26|1819.71|1819.71|0
1661248800000|2022-08-23 10:00:00|1820.91|1820.91|1818.82|1818.82|1822.74|1822.74|1814.93|1814.93|0
1661252400000|2022-08-23 11:00:00|1818.76|1818.76|1815.99|1815.99|1819.17|1819.17|1813.33|1813.33|0
1661256000000|2022-08-23 12:00:00|1816.13|1816.13|1808.42|1808.42|1816.6|1816.6|1808.32|1808.32|0
1661259600000|2022-08-23 13:00:00|1808.57|1808.57|1809.22|1809.22|1809.8|1809.8|1802.36|1802.36|0
1661263200000|2022-08-23 14:00:00|1809.24|1809.24|1804.22|1804.22|1812.7|1812.7|1804.1|1804.1|0
1661266800000|2022-08-23 15:00:00|1804.16|1804.16|1805.05|1805.05|1807.78|1807.78|1802.95|1802.95|0
1661324400000|2022-08-24 07:00:00|1801.13|1801.13|1795|1795|1801.7|1801.7|1786.66|1786.66|0
1661328000000|2022-08-24 08:00:00|1795.18|1795.18|1805.3|1805.3|1806.92|1806.92|1795.18|1795.18|0
1661331600000|2022-08-24 09:00:00|1805.62|1805.62|1798.06|1798.06|1808.14|1808.14|1796.95|1796.95|0
1661335200000|2022-08-24 10:00:00|1797.93|1797.93|1832.88|1832.88|1836.38|1836.38|1797.65|1797.65|0
1661338800000|2022-08-24 11:00:00|1833.02|1833.02|1859.49|1859.49|1868.27|1868.27|1831.08|1831.08|0
1661342400000|2022-08-24 12:00:00|1859.55|1859.55|1858.57|1858.57|1863.3|1863.3|1855.45|1855.45|0
1661346000000|2022-08-24 13:00:00|1858.62|1858.62|1857.36|1857.36|1860.37|1860.37|1855.01|1855.01|0
1661349600000|2022-08-24 14:00:00|1857.5|1857.5|1851.69|1851.69|1858.04|1858.04|1849.38|1849.38|0
1661353200000|2022-08-24 15:00:00|1851.65|1851.65|1859.32|1859.32|1860.56|1860.56|1851.02|1851.02|0
1661410800000|2022-08-25 07:00:00|1861.15|1861.15|1859.74|1859.74|1863.12|1863.12|1856.53|1856.53|0
1661414400000|2022-08-25 08:00:00|1859.86|1859.86|1857.29|1857.29|1860.52|1860.52|1856.14|1856.14|0
1661418000000|2022-08-25 09:00:00|1857.41|1857.41|1848.17|1848.17|1859.34|1859.34|1847.31|1847.31|0
1661421600000|2022-08-25 10:00:00|1848.25|1848.25|1856.33|1856.33|1856.44|1856.44|1847.39|1847.39|0
1661425200000|2022-08-25 11:00:00|1856.12|1856.12|1853.53|1853.53|1857.12|1857.12|1852.17|1852.17|0
1661428800000|2022-08-25 12:00:00|1853.42|1853.42|1851.91|1851.91|1854.29|1854.29|1850.62|1850.62|0
1661432400000|2022-08-25 13:00:00|1852.01|1852.01|1856.42|1856.42|1856.52|1856.52|1850.94|1850.94|0
1661436000000|2022-08-25 14:00:00|1856.36|1856.36|1862.97|1862.97|1865.02|1865.02|1856.36|1856.36|0
1661439600000|2022-08-25 15:00:00|1863.04|1863.04|1862.37|1862.37|1863.04|1863.04|1859.66|1859.66|0
1661497200000|2022-08-26 07:00:00|1916.56|1916.56|1914.22|1914.22|1922.28|1922.28|1912.72|1912.72|0
1661500800000|2022-08-26 08:00:00|1914.26|1914.26|1915.41|1915.41|1917.29|1917.29|1911.86|1911.86|0
1661504400000|2022-08-26 09:00:00|1915.33|1915.33|1907.18|1907.18|1915.33|1915.33|1906.18|1906.18|0
1661508000000|2022-08-26 10:00:00|1907.3|1907.3|1910.34|1910.34|1910.55|1910.55|1907.03|1907.03|0
1661511600000|2022-08-26 11:00:00|1910.11|1910.11|1913.52|1913.52|1914.69|1914.69|1910.11|1910.11|0
1661515200000|2022-08-26 12:00:00|1913.41|1913.41|1915.72|1915.72|1917.42|1917.42|1911.92|1911.92|0
1661518800000|2022-08-26 13:00:00|1915.48|1915.48|1907.65|1907.65|1920.11|1920.11|1906.54|1906.54|0
1661522400000|2022-08-26 14:00:00|1907.51|1907.51|1903.47|1903.47|1914.26|1914.26|1899.52|1899.52|0
1661526000000|2022-08-26 15:00:00|1903.36|1903.36|1900.28|1900.28|1903.79|1903.79|1898.03|1898.03|0
1661842800000|2022-08-30 07:00:00|1891.99|1891.99|1900.74|1900.74|1904.33|1904.33|1891.69|1891.69|0
1661846400000|2022-08-30 08:00:00|1900.81|1900.81|1906.53|1906.53|1909.68|1909.68|1900.81|1900.81|0
1661850000000|2022-08-30 09:00:00|1906.6|1906.6|1906.06|1906.06|1908.24|1908.24|1901.61|1901.61|0
1661853600000|2022-08-30 10:00:00|1906.18|1906.18|1905.02|1905.02|1908.96|1908.96|1904.18|1904.18|0
1661857200000|2022-08-30 11:00:00|1904.7|1904.7|1906.49|1906.49|1907.71|1907.71|1904.52|1904.52|0
1661860800000|2022-08-30 12:00:00|1906.29|1906.29|1903.33|1903.33|1907.64|1907.64|1901.68|1901.68|0
1661864400000|2022-08-30 13:00:00|1903.25|1903.25|1905.94|1905.94|1907.69|1907.69|1900.36|1900.36|0
1661868000000|2022-08-30 14:00:00|1906|1906|1894.12|1894.12|1906|1906|1887.76|1887.76|0
1661871600000|2022-08-30 15:00:00|1894.19|1894.19|1889.85|1889.85|1895.86|1895.86|1887.92|1887.92|0
1661929200000|2022-08-31 07:00:00|1895.71|1895.71|1885.99|1885.99|1897.71|1897.71|1884.15|1884.15|0
1661932800000|2022-08-31 08:00:00|1885.92|1885.92|1892.2|1892.2|1893.23|1893.23|1881.51|1881.51|0
1661936400000|2022-08-31 09:00:00|1892.16|1892.16|1888.71|1888.71|1892.88|1892.88|1885.9|1885.9|0
1661940000000|2022-08-31 10:00:00|1888.82|1888.82|1892.28|1892.28|1895.08|1895.08|1887|1887|0
1661943600000|2022-08-31 11:00:00|1892.11|1892.11|1901.3|1901.3|1901.42|1901.42|1891.54|1891.54|0
1661947200000|2022-08-31 12:00:00|1901.42|1901.42|1895.55|1895.55|1902.67|1902.67|1895.38|1895.38|0
1661950800000|2022-08-31 13:00:00|1895.42|1895.42|1898.49|1898.49|1900.91|1900.91|1893.79|1893.79|0
1661954400000|2022-08-31 14:00:00|1898.41|1898.41|1892.49|1892.49|1898.48|1898.48|1892.13|1892.13|0
1661958000000|2022-08-31 15:00:00|1892.52|1892.52|1889.57|1889.57|1892.52|1892.52|1889.13|1889.13|0
1662015600000|2022-09-01 07:00:00|1882.96|1882.96|1877.15|1877.15|1884.24|1884.24|1872.13|1872.13|0
1662019200000|2022-09-01 08:00:00|1877.08|1877.08|1870.58|1870.58|1877.22|1877.22|1867.82|1867.82|0
1662022800000|2022-09-01 09:00:00|1870.67|1870.67|1872.01|1872.01|1874.42|1874.42|1868.48|1868.48|0
1662026400000|2022-09-01 10:00:00|1871.93|1871.93|1875.15|1875.15|1876.51|1876.51|1871.31|1871.31|0
1662030000000|2022-09-01 11:00:00|1875.09|1875.09|1879.38|1879.38|1880.25|1880.25|1874.35|1874.35|0
1662033600000|2022-09-01 12:00:00|1879.26|1879.26|1867.95|1867.95|1880.53|1880.53|1867.95|1867.95|0
1662037200000|2022-09-01 13:00:00|1867.68|1867.68|1866.1|1866.1|1867.96|1867.96|1860.05|1860.05|0
1662040800000|2022-09-01 14:00:00|1866.06|1866.06|1850.46|1850.46|1866.1|1866.1|1850.16|1850.16|0
1662044400000|2022-09-01 15:00:00|1850.33|1850.33|1844.64|1844.64|1850.33|1850.33|1844.12|1844.12|0
1662102000000|2022-09-02 07:00:00|1856.1|1856.1|1856.39|1856.39|1862.78|1862.78|1851.51|1851.51|0
1662105600000|2022-09-02 08:00:00|1856.26|1856.26|1857.68|1857.68|1862.02|1862.02|1856.26|1856.26|0
1662109200000|2022-09-02 09:00:00|1857.61|1857.61|1853.52|1853.52|1857.71|1857.71|1851.09|1851.09|0
1662112800000|2022-09-02 10:00:00|1853.49|1853.49|1854.53|1854.53|1854.94|1854.94|1851.31|1851.31|0
1662116400000|2022-09-02 11:00:00|1854.47|1854.47|1855.19|1855.19|1855.7|1855.7|1850.34|1850.34|0
1662120000000|2022-09-02 12:00:00|1855.24|1855.24|1861.82|1861.82|1869.36|1869.36|1854.65|1854.65|0
1662123600000|2022-09-02 13:00:00|1861.88|1861.88|1866.54|1866.54|1868.43|1868.43|1861.88|1861.88|0
1662127200000|2022-09-02 14:00:00|1866.97|1866.97|1870.94|1870.94|1874.3|1874.3|1863.44|1863.44|0
1662130800000|2022-09-02 15:00:00|1871.13|1871.13|1875.28|1875.28|1875.82|1875.82|1871.13|1871.13|0
1662361200000|2022-09-05 07:00:00|1862.23|1862.23|1855.49|1855.49|1862.58|1862.58|1851.32|1851.32|0
1662364800000|2022-09-05 08:00:00|1855.59|1855.59|1858|1858|1858.67|1858.67|1849.42|1849.42|0
1662368400000|2022-09-05 09:00:00|1857.92|1857.92|1863.44|1863.44|1866.76|1866.76|1855.19|1855.19|0
1662372000000|2022-09-05 10:00:00|1863.54|1863.54|1860.05|1860.05|1865.08|1865.08|1859.94|1859.94|0
1662375600000|2022-09-05 11:00:00|1859.73|1859.73|1859.63|1859.63|1860.56|1860.56|1857.92|1857.92|0
1662379200000|2022-09-05 12:00:00|1859.81|1859.81|1859.31|1859.31|1860.71|1860.71|1857.51|1857.51|0
1662382800000|2022-09-05 13:00:00|1859.42|1859.42|1855.97|1855.97|1860.13|1860.13|1855.65|1855.65|0
1662386400000|2022-09-05 14:00:00|1855.87|1855.87|1862.22|1862.22|1862.33|1862.33|1855.06|1855.06|0
1662390000000|2022-09-05 15:00:00|1862.11|1862.11|1865.45|1865.45|1865.56|1865.56|1861.43|1861.43|0
1662447600000|2022-09-06 07:00:00|1878.29|1878.29|1882.91|1882.91|1892.23|1892.23|1878.29|1878.29|0
1662451200000|2022-09-06 08:00:00|1883.3|1883.3|1890.02|1890.02|1890.85|1890.85|1882.99|1882.99|0
1662454800000|2022-09-06 09:00:00|1889.94|1889.94|1888.79|1888.79|1889.94|1889.94|1886.38|1886.38|0
1662458400000|2022-09-06 10:00:00|1888.59|1888.59|1884.26|1884.26|1889.15|1889.15|1884.26|1884.26|0
1662462000000|2022-09-06 11:00:00|1883.93|1883.93|1883.82|1883.82|1884.37|1884.37|1879.16|1879.16|0
1662465600000|2022-09-06 12:00:00|1883.67|1883.67|1887.73|1887.73|1888.03|1888.03|1883.42|1883.42|0
1662469200000|2022-09-06 13:00:00|1887.68|1887.68|1883.67|1883.67|1890.37|1890.37|1881.88|1881.88|0
1662472800000|2022-09-06 14:00:00|1883.7|1883.7|1885.15|1885.15|1886.5|1886.5|1878.3|1878.3|0
1662476400000|2022-09-06 15:00:00|1885.13|1885.13|1885.46|1885.46|1886.57|1886.57|1884.13|1884.13|0
1662534000000|2022-09-07 07:00:00|1882.32|1882.32|1888.62|1888.62|1891.52|1891.52|1879.35|1879.35|0
1662537600000|2022-09-07 08:00:00|1888.56|1888.56|1893.41|1893.41|1893.82|1893.82|1885.9|1885.9|0
1662541200000|2022-09-07 09:00:00|1893.35|1893.35|1892.75|1892.75|1893.35|1893.35|1886.93|1886.93|0
1662544800000|2022-09-07 10:00:00|1892.8|1892.8|1895.12|1895.12|1895.86|1895.86|1889.76|1889.76|0
1662548400000|2022-09-07 11:00:00|1894.78|1894.78|1897.73|1897.73|1897.73|1897.73|1893.46|1893.46|0
1662552000000|2022-09-07 12:00:00|1897.8|1897.8|1894.58|1894.58|1898.27|1898.27|1891.2|1891.2|0
1662555600000|2022-09-07 13:00:00|1894.51|1894.51|1898.55|1898.55|1902.17|1902.17|1893.89|1893.89|0
1662559200000|2022-09-07 14:00:00|1898.49|1898.49|1900.1|1900.1|1900.89|1900.89|1895.77|1895.77|0
1662562800000|2022-09-07 15:00:00|1899.99|1899.99|1904.46|1904.46|1906.21|1906.21|1899.62|1899.62|0
1662620400000|2022-09-08 07:00:00|1881.81|1881.81|1873.76|1873.76|1881.96|1881.96|1870.28|1870.28|0
1662624000000|2022-09-08 08:00:00|1873.59|1873.59|1872.65|1872.65|1873.59|1873.59|1866.72|1866.72|0
1662627600000|2022-09-08 09:00:00|1872.76|1872.76|1872.93|1872.93|1875.08|1875.08|1868.59|1868.59|0
1662631200000|2022-09-08 10:00:00|1873.15|1873.15|1864.66|1864.66|1873.45|1873.45|1863.34|1863.34|0
1662634800000|2022-09-08 11:00:00|1864.34|1864.34|1867.4|1867.4|1867.46|1867.46|1863.05|1863.05|0
1662638400000|2022-09-08 12:00:00|1867.29|1867.29|1860.08|1860.08|1869.39|1869.39|1858.79|1858.79|0
1662642000000|2022-09-08 13:00:00|1859.91|1859.91|1865.48|1865.48|1867.88|1867.88|1853.63|1853.63|0
1662645600000|2022-09-08 14:00:00|1865.42|1865.42|1874.55|1874.55|1874.59|1874.59|1862.03|1862.03|0
1662649200000|2022-09-08 15:00:00|1874.87|1874.87|1876.89|1876.89|1877.52|1877.52|1874.6|1874.6|0
1662706800000|2022-09-09 07:00:00|1892.3|1892.3|1878.41|1878.41|1894.35|1894.35|1878.41|1878.41|0
1662710400000|2022-09-09 08:00:00|1878.55|1878.55|1886.5|1886.5|1887.62|1887.62|1878.55|1878.55|0
1662714000000|2022-09-09 09:00:00|1886.53|1886.53|1891.36|1891.36|1892.16|1892.16|1883.8|1883.8|0
1662717600000|2022-09-09 10:00:00|1891.48|1891.48|1891.93|1891.93|1895.63|1895.63|1890.24|1890.24|0
1662721200000|2022-09-09 11:00:00|1891.89|1891.89|1891.25|1891.25|1892.32|1892.32|1889.11|1889.11|0
1662724800000|2022-09-09 12:00:00|1891.39|1891.39|1892.25|1892.25|1892.42|1892.42|1887.62|1887.62|0
1662728400000|2022-09-09 13:00:00|1892.32|1892.32|1891.86|1891.86|1893.41|1893.41|1887.84|1887.84|0
1662732000000|2022-09-09 14:00:00|1891.79|1891.79|1896.83|1896.83|1897.54|1897.54|1891.79|1891.79|0
1662735600000|2022-09-09 15:00:00|1896.7|1896.7|1902.37|1902.37|1903.18|1903.18|1895.02|1895.02|0
1662966000000|2022-09-12 07:00:00|1902.17|1902.17|1904.78|1904.78|1909.1|1909.1|1897.78|1897.78|0
1662969600000|2022-09-12 08:00:00|1904.57|1904.57|1912.26|1912.26|1914.14|1914.14|1903.83|1903.83|0
1662973200000|2022-09-12 09:00:00|1912.42|1912.42|1914.17|1914.17|1916.34|1916.34|1911.77|1911.77|0
1662976800000|2022-09-12 10:00:00|1914.31|1914.31|1914.89|1914.89|1917.59|1917.59|1912.67|1912.67|0
1662980400000|2022-09-12 11:00:00|1915.01|1915.01|1920.18|1920.18|1920.18|1920.18|1914.13|1914.13|0
1662984000000|2022-09-12 12:00:00|1920.38|1920.38|1920.86|1920.86|1920.95|1920.95|1918.01|1918.01|0
1662987600000|2022-09-12 13:00:00|1920.78|1920.78|1923.29|1923.29|1925.49|1925.49|1919.11|1919.11|0
1662991200000|2022-09-12 14:00:00|1923.34|1923.34|1925.41|1925.41|1925.54|1925.54|1921.56|1921.56|0
1662994800000|2022-09-12 15:00:00|1925.28|1925.28|1925.03|1925.03|1925.76|1925.76|1923.31|1923.31|0
1663052400000|2022-09-13 07:00:00|1930.22|1930.22|1933.25|1933.25|1934.19|1934.19|1928.28|1928.28|0
1663056000000|2022-09-13 08:00:00|1933.37|1933.37|1929.73|1929.73|1935.63|1935.63|1928.17|1928.17|0
1663059600000|2022-09-13 09:00:00|1929.68|1929.68|1931.29|1931.29|1932.66|1932.66|1928.38|1928.38|0
1663063200000|2022-09-13 10:00:00|1931.16|1931.16|1934.28|1934.28|1934.87|1934.87|1930.33|1930.33|0
1663066800000|2022-09-13 11:00:00|1934.15|1934.15|1937.86|1937.86|1938.13|1938.13|1933.35|1933.35|0
1663070400000|2022-09-13 12:00:00|1937.78|1937.78|1913.03|1913.03|1937.88|1937.88|1911.69|1911.69|0
1663074000000|2022-09-13 13:00:00|1913.15|1913.15|1903.81|1903.81|1913.15|1913.15|1903.55|1903.55|0
1663077600000|2022-09-13 14:00:00|1903.71|1903.71|1895.9|1895.9|1905.22|1905.22|1895.63|1895.63|0
1663081200000|2022-09-13 15:00:00|1895.99|1895.99|1895.03|1895.03|1896.62|1896.62|1893.03|1893.03|0
1663138800000|2022-09-14 07:00:00|1882.2|1882.2|1886.17|1886.17|1887.07|1887.07|1873.42|1873.42|0
1663142400000|2022-09-14 08:00:00|1886.3|1886.3|1880.88|1880.88|1887.73|1887.73|1880.79|1880.79|0
1663146000000|2022-09-14 09:00:00|1880.8|1880.8|1871.59|1871.59|1880.8|1880.8|1869.71|1869.71|0
1663149600000|2022-09-14 10:00:00|1871.47|1871.47|1865.18|1865.18|1872.6|1872.6|1864.34|1864.34|0
1663153200000|2022-09-14 11:00:00|1865|1865|1857.27|1857.27|1865.58|1865.58|1857.23|1857.23|0
1663156800000|2022-09-14 12:00:00|1857.15|1857.15|1855.49|1855.49|1857.78|1857.78|1852.56|1852.56|0
1663160400000|2022-09-14 13:00:00|1855.2|1855.2|1853.9|1853.9|1855.2|1855.2|1841.75|1841.75|0
1663164000000|2022-09-14 14:00:00|1853.95|1853.95|1859.1|1859.1|1859.58|1859.58|1852.78|1852.78|0
1663167600000|2022-09-14 15:00:00|1858.98|1858.98|1857.41|1857.41|1860.31|1860.31|1856.94|1856.94|0
1663225200000|2022-09-15 07:00:00|1862.81|1862.81|1865.19|1865.19|1867.83|1867.83|1860.05|1860.05|0
1663228800000|2022-09-15 08:00:00|1864.78|1864.78|1861.04|1861.04|1867.54|1867.54|1859.97|1859.97|0
1663232400000|2022-09-15 09:00:00|1860.92|1860.92|1862.86|1862.86|1863.8|1863.8|1860.08|1860.08|0
1663236000000|2022-09-15 10:00:00|1862.94|1862.94|1858.04|1858.04|1863.84|1863.84|1857.7|1857.7|0
1663239600000|2022-09-15 11:00:00|1858.2|1858.2|1860.74|1860.74|1861.46|1861.46|1856.67|1856.67|0
1663243200000|2022-09-15 12:00:00|1860.61|1860.61|1857.35|1857.35|1860.73|1860.73|1856.93|1856.93|0
1663246800000|2022-09-15 13:00:00|1857.43|1857.43|1857.98|1857.98|1858.19|1858.19|1847.79|1847.79|0
1663250400000|2022-09-15 14:00:00|1857.88|1857.88|1849.99|1849.99|1862.84|1862.84|1849.5|1849.5|0
1663254000000|2022-09-15 15:00:00|1849.87|1849.87|1852.25|1852.25|1852.94|1852.94|1846.46|1846.46|0
1663311600000|2022-09-16 07:00:00|1840.39|1840.39|1840.43|1840.43|1841.34|1841.34|1837.56|1837.56|0
1663315200000|2022-09-16 08:00:00|1840.39|1840.39|1833.66|1833.66|1840.52|1840.52|1833.08|1833.08|0
1663318800000|2022-09-16 09:00:00|1833.79|1833.79|1839.14|1839.14|1840.55|1840.55|1832.46|1832.46|0
1663322400000|2022-09-16 10:00:00|1839.22|1839.22|1839.86|1839.86|1839.86|1839.86|1835.99|1835.99|0
1663326000000|2022-09-16 11:00:00|1839.87|1839.87|1837.23|1837.23|1841.12|1841.12|1836.74|1836.74|0
1663329600000|2022-09-16 12:00:00|1837.65|1837.65|1834.52|1834.52|1838.6|1838.6|1834.44|1834.44|0
1663333200000|2022-09-16 13:00:00|1834.6|1834.6|1836.19|1836.19|1836.65|1836.65|1832.07|1832.07|0
1663336800000|2022-09-16 14:00:00|1836.32|1836.32|1843.59|1843.59|1846.82|1846.82|1834.89|1834.89|0
1663340400000|2022-09-16 15:00:00|1843.45|1843.45|1838.16|1838.16|1843.96|1843.96|1837.37|1837.37|0
1663657200000|2022-09-20 07:00:00|1841.62|1841.62|1823.32|1823.32|1841.88|1841.88|1818.5|1818.5|0
1663660800000|2022-09-20 08:00:00|1823.44|1823.44|1819.82|1819.82|1823.86|1823.86|1816.47|1816.47|0
1663664400000|2022-09-20 09:00:00|1820.22|1820.22|1819.77|1819.77|1824.15|1824.15|1816.83|1816.83|0
1663668000000|2022-09-20 10:00:00|1819.5|1819.5|1820.42|1820.42|1820.42|1820.42|1815.38|1815.38|0
1663671600000|2022-09-20 11:00:00|1820.68|1820.68|1814.87|1814.87|1821.81|1821.81|1814.7|1814.7|0
1663675200000|2022-09-20 12:00:00|1814.99|1814.99|1817.68|1817.68|1818.27|1818.27|1814.28|1814.28|0
1663678800000|2022-09-20 13:00:00|1817.64|1817.64|1813.55|1813.55|1818.87|1818.87|1811.31|1811.31|0
1663682400000|2022-09-20 14:00:00|1813.38|1813.38|1816.65|1816.65|1818.65|1818.65|1812.47|1812.47|0
1663686000000|2022-09-20 15:00:00|1816.68|1816.68|1816.07|1816.07|1819.14|1819.14|1815.93|1815.93|0
1663743600000|2022-09-21 07:00:00|1820.75|1820.75|1829.72|1829.72|1829.72|1829.72|1820.24|1820.24|0
1663747200000|2022-09-21 08:00:00|1829.64|1829.64|1831.37|1831.37|1832.6|1832.6|1828.85|1828.85|0
1663750800000|2022-09-21 09:00:00|1831.31|1831.31|1832.82|1832.82|1833.12|1833.12|1827.36|1827.36|0
1663754400000|2022-09-21 10:00:00|1833.22|1833.22|1832.97|1832.97|1835.72|1835.72|1830.14|1830.14|0
1663758000000|2022-09-21 11:00:00|1833.05|1833.05|1839.04|1839.04|1839.82|1839.82|1832.53|1832.53|0
1663761600000|2022-09-21 12:00:00|1839.17|1839.17|1841.68|1841.68|1845.53|1845.53|1838.99|1838.99|0
1663765200000|2022-09-21 13:00:00|1841.61|1841.61|1847.26|1847.26|1849.64|1849.64|1840.45|1840.45|0
1663768800000|2022-09-21 14:00:00|1847.14|1847.14|1851.62|1851.62|1852.97|1852.97|1844.45|1844.45|0
1663772400000|2022-09-21 15:00:00|1851.68|1851.68|1853.82|1853.82|1853.85|1853.85|1848.5|1848.5|0
1663830000000|2022-09-22 07:00:00|1835.49|1835.49|1838.88|1838.88|1842|1842|1833.71|1833.71|0
1663833600000|2022-09-22 08:00:00|1838.75|1838.75|1842.71|1842.71|1843.9|1843.9|1835.9|1835.9|0
1663837200000|2022-09-22 09:00:00|1842.75|1842.75|1836.63|1836.63|1843.06|1843.06|1835.06|1835.06|0
1663840800000|2022-09-22 10:00:00|1836.75|1836.75|1830.3|1830.3|1836.75|1836.75|1830.2|1830.2|0
1663844400000|2022-09-22 11:00:00|1830.55|1830.55|1833.52|1833.52|1834.87|1834.87|1827.1|1827.1|0
1663848000000|2022-09-22 12:00:00|1833.37|1833.37|1831.12|1831.12|1833.89|1833.89|1831.04|1831.04|0
1663851600000|2022-09-22 13:00:00|1831|1831|1822.89|1822.89|1831.44|1831.44|1821.37|1821.37|0
1663855200000|2022-09-22 14:00:00|1823.07|1823.07|1812.09|1812.09|1823.48|1823.48|1811.37|1811.37|0
1663858800000|2022-09-22 15:00:00|1811.96|1811.96|1809.96|1809.96|1814.66|1814.66|1809.83|1809.83|0
1663916400000|2022-09-23 07:00:00|1804.1|1804.1|1806.08|1806.08|1810.84|1810.84|1803.71|1803.71|0
1663920000000|2022-09-23 08:00:00|1806.12|1806.12|1799.88|1799.88|1806.18|1806.18|1799.7|1799.7|0
1663923600000|2022-09-23 09:00:00|1800|1800|1784.98|1784.98|1800.68|1800.68|1782.33|1782.33|0
1663927200000|2022-09-23 10:00:00|1784.96|1784.96|1775.18|1775.18|1785.79|1785.79|1775.18|1775.18|0
1663930800000|2022-09-23 11:00:00|1775.05|1775.05|1767.68|1767.68|1775.25|1775.25|1766.78|1766.78|0
1663934400000|2022-09-23 12:00:00|1767.32|1767.32|1765.59|1765.59|1769.45|1769.45|1764.63|1764.63|0
1663938000000|2022-09-23 13:00:00|1765.71|1765.71|1769.46|1769.46|1780.97|1780.97|1765.45|1765.45|0
1663941600000|2022-09-23 14:00:00|1769.49|1769.49|1776.41|1776.41|1779.22|1779.22|1769.49|1769.49|0
1663945200000|2022-09-23 15:00:00|1776.27|1776.27|1773.91|1773.91|1777.87|1777.87|1773.49|1773.49|0
1664175600000|2022-09-26 07:00:00|1778.12|1778.12|1786.28|1786.28|1787|1787|1776.32|1776.32|0
1664179200000|2022-09-26 08:00:00|1786.17|1786.17|1787.17|1787.17|1794.7|1794.7|1782.49|1782.49|0
1664182800000|2022-09-26 09:00:00|1787.3|1787.3|1777.8|1777.8|1789.02|1789.02|1776.53|1776.53|0
1664186400000|2022-09-26 10:00:00|1777.88|1777.88|1780.67|1780.67|1783.76|1783.76|1776.21|1776.21|0
1664190000000|2022-09-26 11:00:00|1780.91|1780.91|1787.58|1787.58|1789.26|1789.26|1779.86|1779.86|0
1664193600000|2022-09-26 12:00:00|1787.46|1787.46|1788.05|1788.05|1788.46|1788.46|1782.17|1782.17|0
1664197200000|2022-09-26 13:00:00|1787.6|1787.6|1800.62|1800.62|1802.32|1802.32|1786.1|1786.1|0
1664200800000|2022-09-26 14:00:00|1800.49|1800.49|1798.51|1798.51|1806.99|1806.99|1796.1|1796.1|0
1664204400000|2022-09-26 15:00:00|1798.41|1798.41|1792.83|1792.83|1801.21|1801.21|1792.45|1792.45|0
1664262000000|2022-09-27 07:00:00|1791.22|1791.22|1801.96|1801.96|1807.76|1807.76|1790.91|1790.91|0
1664265600000|2022-09-27 08:00:00|1801.72|1801.72|1781.07|1781.07|1804.06|1804.06|1780.86|1780.86|0
1664269200000|2022-09-27 09:00:00|1780.99|1780.99|1779.93|1779.93|1782.81|1782.81|1777.8|1777.8|0
1664272800000|2022-09-27 10:00:00|1779.98|1779.98|1779.15|1779.15|1785.14|1785.14|1779.09|1779.09|0
1664276400000|2022-09-27 11:00:00|1779.07|1779.07|1782.7|1782.7|1784.38|1784.38|1776.77|1776.77|0
1664280000000|2022-09-27 12:00:00|1782.77|1782.77|1778.14|1778.14|1784.23|1784.23|1777.89|1777.89|0
1664283600000|2022-09-27 13:00:00|1778.19|1778.19|1772.3|1772.3|1782.06|1782.06|1772.3|1772.3|0
1664287200000|2022-09-27 14:00:00|1772.18|1772.18|1771.32|1771.32|1775.39|1775.39|1766.33|1766.33|0
1664290800000|2022-09-27 15:00:00|1771.4|1771.4|1757.97|1757.97|1772.66|1772.66|1757.97|1757.97|0
1664348400000|2022-09-28 07:00:00|1731.25|1731.25|1731.87|1731.87|1737.02|1737.02|1725.18|1725.18|0
1664352000000|2022-09-28 08:00:00|1732.14|1732.14|1722.01|1722.01|1732.31|1732.31|1720.36|1720.36|0
1664355600000|2022-09-28 09:00:00|1722.14|1722.14|1714.81|1714.81|1723.7|1723.7|1714.81|1714.81|0
1664359200000|2022-09-28 10:00:00|1714.68|1714.68|1731.02|1731.02|1749.34|1749.34|1714.68|1714.68|0
1664362800000|2022-09-28 11:00:00|1730.54|1730.54|1713.95|1713.95|1730.56|1730.56|1713.36|1713.36|0
1664366400000|2022-09-28 12:00:00|1714.19|1714.19|1732.48|1732.48|1732.48|1732.48|1713.99|1713.99|0
1664370000000|2022-09-28 13:00:00|1732.34|1732.34|1740.89|1740.89|1741.11|1741.11|1722.97|1722.97|0
1664373600000|2022-09-28 14:00:00|1740.81|1740.81|1743.89|1743.89|1745.07|1745.07|1736.18|1736.18|0
1664377200000|2022-09-28 15:00:00|1743.81|1743.81|1753.53|1753.53|1754.99|1754.99|1743.15|1743.15|0
1664434800000|2022-09-29 07:00:00|1729.06|1729.06|1714.1|1714.1|1730.58|1730.58|1711.04|1711.04|0
1664438400000|2022-09-29 08:00:00|1713.97|1713.97|1717.78|1717.78|1724.09|1724.09|1711.63|1711.63|0
1664442000000|2022-09-29 09:00:00|1717.42|1717.42|1716.02|1716.02|1721.96|1721.96|1715.12|1715.12|0
1664445600000|2022-09-29 10:00:00|1716.26|1716.26|1723.68|1723.68|1724.18|1724.18|1713.67|1713.67|0
1664449200000|2022-09-29 11:00:00|1723.67|1723.67|1721.13|1721.13|1726.67|1726.67|1720.67|1720.67|0
1664452800000|2022-09-29 12:00:00|1720.99|1720.99|1714.32|1714.32|1721.24|1721.24|1712.05|1712.05|0
1664456400000|2022-09-29 13:00:00|1714.36|1714.36|1707.55|1707.55|1717.71|1717.71|1707.55|1707.55|0
1664460000000|2022-09-29 14:00:00|1707.17|1707.17|1694.88|1694.88|1708.19|1708.19|1688.47|1688.47|0
1664463600000|2022-09-29 15:00:00|1694.75|1694.75|1698.85|1698.85|1703.48|1703.48|1694.75|1694.75|0
1664521200000|2022-09-30 07:00:00|1697.03|1697.03|1709.79|1709.79|1716.33|1716.33|1694.38|1694.38|0
1664524800000|2022-09-30 08:00:00|1710.02|1710.02|1708.06|1708.06|1712.55|1712.55|1704.73|1704.73|0
1664528400000|2022-09-30 09:00:00|1707.93|1707.93|1710.27|1710.27|1710.8|1710.8|1705.16|1705.16|0
1664532000000|2022-09-30 10:00:00|1710.19|1710.19|1706.04|1706.04|1717.47|1717.47|1706.03|1706.03|0
1664535600000|2022-09-30 11:00:00|1706.02|1706.02|1704.1|1704.1|1708.18|1708.18|1701.81|1701.81|0
1664539200000|2022-09-30 12:00:00|1704.13|1704.13|1707.45|1707.45|1707.7|1707.7|1696.05|1696.05|0
1664542800000|2022-09-30 13:00:00|1707.37|1707.37|1721.33|1721.33|1722.43|1722.43|1703.48|1703.48|0
1664546400000|2022-09-30 14:00:00|1721.25|1721.25|1732.61|1732.61|1733.06|1733.06|1717.56|1717.56|0
1664550000000|2022-09-30 15:00:00|1732.85|1732.85|1734.17|1734.17|1738.04|1738.04|1729.9|1729.9|0
1664780400000|2022-10-03 07:00:00|1716.48|1716.48|1708.03|1708.03|1726.28|1726.28|1703.49|1703.49|0
1664784000000|2022-10-03 08:00:00|1707.66|1707.66|1708.97|1708.97|1710.04|1710.04|1703.29|1703.29|0
1664787600000|2022-10-03 09:00:00|1709.07|1709.07|1709.19|1709.19|1713.73|1713.73|1703.92|1703.92|0
1664791200000|2022-10-03 10:00:00|1709.32|1709.32|1713.34|1713.34|1714.25|1714.25|1709.3|1709.3|0
1664794800000|2022-10-03 11:00:00|1713.28|1713.28|1720.03|1720.03|1720.03|1720.03|1713.25|1713.25|0
1664798400000|2022-10-03 12:00:00|1720.3|1720.3|1720.38|1720.38|1721.13|1721.13|1715.61|1715.61|0
1664802000000|2022-10-03 13:00:00|1720.5|1720.5|1732.6|1732.6|1735.62|1735.62|1720.5|1720.5|0
1664805600000|2022-10-03 14:00:00|1732.8|1732.8|1738.33|1738.33|1743.73|1743.73|1732.8|1732.8|0
1664809200000|2022-10-03 15:00:00|1738.21|1738.21|1742.13|1742.13|1742.23|1742.23|1737.17|1737.17|0
1664866800000|2022-10-04 07:00:00|1756.28|1756.28|1766.94|1766.94|1768.19|1768.19|1754.26|1754.26|0
1664870400000|2022-10-04 08:00:00|1767.14|1767.14|1780.24|1780.24|1780.41|1780.41|1767.07|1767.07|0
1664874000000|2022-10-04 09:00:00|1779.87|1779.87|1777.43|1777.43|1782.53|1782.53|1776.22|1776.22|0
1664877600000|2022-10-04 10:00:00|1777.39|1777.39|1781.49|1781.49|1783.34|1783.34|1774.4|1774.4|0
1664881200000|2022-10-04 11:00:00|1781.37|1781.37|1779.1|1779.1|1781.37|1781.37|1776.51|1776.51|0
1664884800000|2022-10-04 12:00:00|1779.18|1779.18|1778.2|1778.2|1780.7|1780.7|1775.31|1775.31|0
1664888400000|2022-10-04 13:00:00|1778.13|1778.13|1776.75|1776.75|1779.41|1779.41|1773.22|1773.22|0
1664892000000|2022-10-04 14:00:00|1776.85|1776.85|1781.97|1781.97|1783.97|1783.97|1776.37|1776.37|0
1664895600000|2022-10-04 15:00:00|1782.09|1782.09|1781.34|1781.34|1783.3|1783.3|1780.4|1780.4|0
1664953200000|2022-10-05 07:00:00|1778.01|1778.01|1776.46|1776.46|1782.53|1782.53|1771.87|1771.87|0
1664956800000|2022-10-05 08:00:00|1776.33|1776.33|1768.67|1768.67|1776.62|1776.62|1765.8|1765.8|0
1664960400000|2022-10-05 09:00:00|1768.6|1768.6|1768.31|1768.31|1774.85|1774.85|1767.62|1767.62|0
1664964000000|2022-10-05 10:00:00|1768.18|1768.18|1772.88|1772.88|1772.88|1772.88|1767.45|1767.45|0
1664967600000|2022-10-05 11:00:00|1773.02|1773.02|1770.7|1770.7|1774.82|1774.82|1769.06|1769.06|0
1664971200000|2022-10-05 12:00:00|1770.62|1770.62|1769.94|1769.94|1772.04|1772.04|1767.1|1767.1|0
1664974800000|2022-10-05 13:00:00|1769.91|1769.91|1768.2|1768.2|1773.58|1773.58|1767.46|1767.46|0
1664978400000|2022-10-05 14:00:00|1768.12|1768.12|1766.74|1766.74|1771.74|1771.74|1764.93|1764.93|0
1664982000000|2022-10-05 15:00:00|1766.6|1766.6|1769.98|1769.98|1770.38|1770.38|1766.48|1766.48|0
1665039600000|2022-10-06 07:00:00|1782.9|1782.9|1776.96|1776.96|1783.76|1783.76|1774.61|1774.61|0
1665043200000|2022-10-06 08:00:00|1776.76|1776.76|1784.17|1784.17|1785.64|1785.64|1775.97|1775.97|0
1665046800000|2022-10-06 09:00:00|1784.25|1784.25|1783.35|1783.35|1787.04|1787.04|1783.08|1783.08|0
1665050400000|2022-10-06 10:00:00|1783.23|1783.23|1778.36|1778.36|1783.23|1783.23|1777.06|1777.06|0
1665054000000|2022-10-06 11:00:00|1778.3|1778.3|1779.58|1779.58|1780.48|1780.48|1777.09|1777.09|0
1665057600000|2022-10-06 12:00:00|1779.63|1779.63|1782.98|1782.98|1786.28|1786.28|1778.08|1778.08|0
1665061200000|2022-10-06 13:00:00|1782.86|1782.86|1777.84|1777.84|1784.45|1784.45|1777.32|1777.32|0
1665064800000|2022-10-06 14:00:00|1777.6|1777.6|1773.99|1773.99|1777.6|1777.6|1770.22|1770.22|0
1665068400000|2022-10-06 15:00:00|1774.11|1774.11|1775.87|1775.87|1776.83|1776.83|1773.12|1773.12|0
1665126000000|2022-10-07 07:00:00|1769.9|1769.9|1761.92|1761.92|1770.5|1770.5|1761.58|1761.58|0
1665129600000|2022-10-07 08:00:00|1762.15|1762.15|1766.08|1766.08|1774.27|1774.27|1758.76|1758.76|0
1665133200000|2022-10-07 09:00:00|1766.44|1766.44|1767.19|1767.19|1769.97|1769.97|1765.64|1765.64|0
1665136800000|2022-10-07 10:00:00|1767.03|1767.03|1766.34|1766.34|1767.03|1767.03|1763.27|1763.27|0
1665140400000|2022-10-07 11:00:00|1766.39|1766.39|1765.96|1765.96|1770|1770|1765.18|1765.18|0
1665144000000|2022-10-07 12:00:00|1766.03|1766.03|1747.8|1747.8|1768.16|1768.16|1747.08|1747.08|0
1665147600000|2022-10-07 13:00:00|1747.66|1747.66|1735.68|1735.68|1750.07|1750.07|1734.92|1734.92|0
1665151200000|2022-10-07 14:00:00|1735.73|1735.73|1738.77|1738.77|1744.38|1744.38|1734.63|1734.63|0
1665154800000|2022-10-07 15:00:00|1738.9|1738.9|1734.71|1734.71|1740.72|1740.72|1734.64|1734.64|0
1665385200000|2022-10-10 07:00:00|1732.34|1732.34|1727.18|1727.18|1732.68|1732.68|1727.12|1727.12|0
1665388800000|2022-10-10 08:00:00|1727.15|1727.15|1730.55|1730.55|1730.73|1730.73|1723.54|1723.54|0
1665392400000|2022-10-10 09:00:00|1730.96|1730.96|1733.28|1733.28|1733.8|1733.8|1730.96|1730.96|0
1665396000000|2022-10-10 10:00:00|1733.2|1733.2|1738.02|1738.02|1738.25|1738.25|1732.97|1732.97|0
1665399600000|2022-10-10 11:00:00|1738.42|1738.42|1739.26|1739.26|1742.44|1742.44|1738.26|1738.26|0
1665403200000|2022-10-10 12:00:00|1739.32|1739.32|1746.52|1746.52|1746.58|1746.58|1736.64|1736.64|0
1665406800000|2022-10-10 13:00:00|1746.58|1746.58|1737.86|1737.86|1749.39|1749.39|1737.47|1737.47|0
1665410400000|2022-10-10 14:00:00|1737.83|1737.83|1736.46|1736.46|1741.64|1741.64|1732.79|1732.79|0
1665414000000|2022-10-10 15:00:00|1736.82|1736.82|1735.12|1735.12|1736.82|1736.82|1732.57|1732.57|0
1665471600000|2022-10-11 07:00:00|1721.01|1721.01|1728.71|1728.71|1731.51|1731.51|1721.01|1721.01|0
1665475200000|2022-10-11 08:00:00|1728.47|1728.47|1722.58|1722.58|1733.32|1733.32|1721.34|1721.34|0
1665478800000|2022-10-11 09:00:00|1722.46|1722.46|1721.71|1721.71|1725.86|1725.86|1719.31|1719.31|0
1665482400000|2022-10-11 10:00:00|1721.94|1721.94|1722.83|1722.83|1723.92|1723.92|1719.5|1719.5|0
1665486000000|2022-10-11 11:00:00|1722.92|1722.92|1727.11|1727.11|1727.28|1727.28|1721.69|1721.69|0
1665489600000|2022-10-11 12:00:00|1726.87|1726.87|1725.61|1725.61|1729.93|1729.93|1725.5|1725.5|0
1665493200000|2022-10-11 13:00:00|1725.66|1725.66|1710.88|1710.88|1725.88|1725.88|1710.86|1710.86|0
1665496800000|2022-10-11 14:00:00|1711.12|1711.12|1713.23|1713.23|1718.43|1718.43|1708.16|1708.16|0
1665500400000|2022-10-11 15:00:00|1713.1|1713.1|1714.32|1714.32|1716.3|1716.3|1712.93|1712.93|0
1665558000000|2022-10-12 07:00:00|1708.46|1708.46|1700.71|1700.71|1708.46|1708.46|1692.2|1692.2|0
1665561600000|2022-10-12 08:00:00|1700.66|1700.66|1706.32|1706.32|1713.36|1713.36|1699.83|1699.83|0
1665565200000|2022-10-12 09:00:00|1706.17|1706.17|1711.83|1711.83|1718.2|1718.2|1705.95|1705.95|0
1665568800000|2022-10-12 10:00:00|1711.7|1711.7|1705.81|1705.81|1712.08|1712.08|1702.29|1702.29|0
1665572400000|2022-10-12 11:00:00|1705.4|1705.4|1703.89|1703.89|1706.31|1706.31|1703.07|1703.07|0
1665576000000|2022-10-12 12:00:00|1704.01|1704.01|1693.5|1693.5|1707.15|1707.15|1693.4|1693.4|0
1665579600000|2022-10-12 13:00:00|1695.24|1695.24|1697.68|1697.68|1698.81|1698.81|1686.59|1686.59|0
1665583200000|2022-10-12 14:00:00|1697.77|1697.77|1692.94|1692.94|1700.14|1700.14|1691.97|1691.97|0
1665586800000|2022-10-12 15:00:00|1692.86|1692.86|1690.43|1690.43|1694.46|1694.46|1689.51|1689.51|0
1665644400000|2022-10-13 07:00:00|1684.33|1684.33|1686.19|1686.19|1691.9|1691.9|1684.33|1684.33|0
1665648000000|2022-10-13 08:00:00|1685.92|1685.92|1688.98|1688.98|1689.33|1689.33|1683.42|1683.42|0
1665651600000|2022-10-13 09:00:00|1688.86|1688.86|1691.13|1691.13|1695.01|1695.01|1688.19|1688.19|0
1665655200000|2022-10-13 10:00:00|1691.25|1691.25|1692.62|1692.62|1694.7|1694.7|1690.19|1690.19|0
1665658800000|2022-10-13 11:00:00|1692.55|1692.55|1714.81|1714.81|1720.75|1720.75|1691.28|1691.28|0
1665662400000|2022-10-13 12:00:00|1714.73|1714.73|1675.04|1675.04|1716.85|1716.85|1667.75|1667.75|0
1665666000000|2022-10-13 13:00:00|1674.94|1674.94|1686.91|1686.91|1688.46|1688.46|1670.34|1670.34|0
1665669600000|2022-10-13 14:00:00|1686.96|1686.96|1695.29|1695.29|1697.86|1697.86|1686.96|1686.96|0
1665673200000|2022-10-13 15:00:00|1695.13|1695.13|1717.24|1717.24|1718.11|1718.11|1694.73|1694.73|0
1665730800000|2022-10-14 07:00:00|1738.29|1738.29|1722.75|1722.75|1739.35|1739.35|1717.07|1717.07|0
1665734400000|2022-10-14 08:00:00|1722.71|1722.71|1710.47|1710.47|1722.71|1722.71|1710.47|1710.47|0
1665738000000|2022-10-14 09:00:00|1710.3|1710.3|1710.39|1710.39|1713.23|1713.23|1708.47|1708.47|0
1665741600000|2022-10-14 10:00:00|1710.34|1710.34|1727.22|1727.22|1727.42|1727.42|1710.34|1710.34|0
1665745200000|2022-10-14 11:00:00|1727.14|1727.14|1726.74|1726.74|1734.3|1734.3|1725.66|1725.66|0
1665748800000|2022-10-14 12:00:00|1726.77|1726.77|1738.27|1738.27|1739.28|1739.28|1726.44|1726.44|0
1665752400000|2022-10-14 13:00:00|1738.35|1738.35|1728.27|1728.27|1740.17|1740.17|1728.27|1728.27|0
1665756000000|2022-10-14 14:00:00|1728.15|1728.15|1716.57|1716.57|1728.15|1728.15|1711.65|1711.65|0
1665759600000|2022-10-14 15:00:00|1716.52|1716.52|1709.89|1709.89|1718.54|1718.54|1709.28|1709.28|0
1665990000000|2022-10-17 07:00:00|1703.34|1703.34|1715.91|1715.91|1717.27|1717.27|1698.51|1698.51|0
1665993600000|2022-10-17 08:00:00|1716.13|1716.13|1715.43|1715.43|1719.85|1719.85|1713.73|1713.73|0
1665997200000|2022-10-17 09:00:00|1715.2|1715.2|1717.38|1717.38|1719.42|1719.42|1712.96|1712.96|0
1666000800000|2022-10-17 10:00:00|1717.3|1717.3|1721.06|1721.06|1721.17|1721.17|1714.64|1714.64|0
1666004400000|2022-10-17 11:00:00|1721.35|1721.35|1726.2|1726.2|1726.71|1726.71|1720.87|1720.87|0
1666008000000|2022-10-17 12:00:00|1726.08|1726.08|1737.39|1737.39|1737.48|1737.48|1726.03|1726.03|0
1666011600000|2022-10-17 13:00:00|1737.51|1737.51|1752.33|1752.33|1755.61|1755.61|1737.51|1737.51|0
1666015200000|2022-10-17 14:00:00|1752.21|1752.21|1748.12|1748.12|1755.55|1755.55|1745.69|1745.69|0
1666018800000|2022-10-17 15:00:00|1748.22|1748.22|1748.31|1748.31|1750.69|1750.69|1746|1746|0
1666076400000|2022-10-18 07:00:00|1765.22|1765.22|1764.71|1764.71|1767.43|1767.43|1760.15|1760.15|0
1666080000000|2022-10-18 08:00:00|1764.83|1764.83|1756.47|1756.47|1770.29|1770.29|1756.15|1756.15|0
1666083600000|2022-10-18 09:00:00|1756.35|1756.35|1760.85|1760.85|1761.19|1761.19|1753.4|1753.4|0
1666087200000|2022-10-18 10:00:00|1760.78|1760.78|1762.79|1762.79|1766.7|1766.7|1760.39|1760.39|0
1666090800000|2022-10-18 11:00:00|1762.89|1762.89|1762.4|1762.4|1763.44|1763.44|1758.47|1758.47|0
1666094400000|2022-10-18 12:00:00|1762.42|1762.42|1766.45|1766.45|1769.21|1769.21|1762.42|1762.42|0
1666098000000|2022-10-18 13:00:00|1766.53|1766.53|1764.58|1764.58|1768.86|1768.86|1762.69|1762.69|0
1666101600000|2022-10-18 14:00:00|1764.24|1764.24|1766.8|1766.8|1769.36|1769.36|1760.38|1760.38|0
1666105200000|2022-10-18 15:00:00|1766.76|1766.76|1758.9|1758.9|1766.81|1766.81|1757.58|1757.58|0
1666162800000|2022-10-19 07:00:00|1743.5|1743.5|1745.42|1745.42|1750.2|1750.2|1740.92|1740.92|0
1666166400000|2022-10-19 08:00:00|1745.02|1745.02|1743|1743|1745.02|1745.02|1736.02|1736.02|0
1666170000000|2022-10-19 09:00:00|1743.13|1743.13|1747.4|1747.4|1748.07|1748.07|1741.96|1741.96|0
1666173600000|2022-10-19 10:00:00|1747.25|1747.25|1735.84|1735.84|1747.25|1747.25|1734.83|1734.83|0
1666177200000|2022-10-19 11:00:00|1735.9|1735.9|1723.71|1723.71|1737.67|1737.67|1722.87|1722.87|0
1666180800000|2022-10-19 12:00:00|1723.84|1723.84|1722.06|1722.06|1724.45|1724.45|1717.87|1717.87|0
1666184400000|2022-10-19 13:00:00|1721.91|1721.91|1721|1721|1727.88|1727.88|1719.05|1719.05|0
1666188000000|2022-10-19 14:00:00|1720.92|1720.92|1722.99|1722.99|1735.33|1735.33|1720.69|1720.69|0
1666191600000|2022-10-19 15:00:00|1722.85|1722.85|1725.58|1725.58|1726.33|1726.33|1720.77|1720.77|0
1666249200000|2022-10-20 07:00:00|1726.29|1726.29|1716.59|1716.59|1727.2|1727.2|1714.2|1714.2|0
1666252800000|2022-10-20 08:00:00|1716.63|1716.63|1712.12|1712.12|1723.18|1723.18|1711.59|1711.59|0
1666256400000|2022-10-20 09:00:00|1712.02|1712.02|1716.06|1716.06|1718.9|1718.9|1712.02|1712.02|0
1666260000000|2022-10-20 10:00:00|1716.14|1716.14|1717.73|1717.73|1724.08|1724.08|1714.27|1714.27|0
1666263600000|2022-10-20 11:00:00|1717.49|1717.49|1721.37|1721.37|1723.57|1723.57|1717.22|1717.22|0
1666267200000|2022-10-20 12:00:00|1721.4|1721.4|1716.19|1716.19|1728.44|1728.44|1716.19|1716.19|0
1666270800000|2022-10-20 13:00:00|1716.07|1716.07|1725.96|1725.96|1726.41|1726.41|1715.24|1715.24|0
1666274400000|2022-10-20 14:00:00|1725.98|1725.98|1738.91|1738.91|1740.61|1740.61|1725.73|1725.73|0
1666278000000|2022-10-20 15:00:00|1738.98|1738.98|1735.83|1735.83|1739.65|1739.65|1735.48|1735.48|0
1666335600000|2022-10-21 07:00:00|1721.44|1721.44|1717.63|1717.63|1727.39|1727.39|1716.39|1716.39|0
1666339200000|2022-10-21 08:00:00|1717.09|1717.09|1709.09|1709.09|1717.28|1717.28|1704.62|1704.62|0
1666342800000|2022-10-21 09:00:00|1709.17|1709.17|1703.6|1703.6|1709.7|1709.7|1698.24|1698.24|0
1666346400000|2022-10-21 10:00:00|1703.77|1703.77|1700.02|1700.02|1705.49|1705.49|1698.53|1698.53|0
1666350000000|2022-10-21 11:00:00|1700.09|1700.09|1695.79|1695.79|1700.43|1700.43|1695.79|1695.79|0
1666353600000|2022-10-21 12:00:00|1696.04|1696.04|1699.46|1699.46|1699.78|1699.78|1693|1693|0
1666357200000|2022-10-21 13:00:00|1699.59|1699.59|1711.1|1711.1|1711.16|1711.16|1699.37|1699.37|0
1666360800000|2022-10-21 14:00:00|1711.25|1711.25|1704.82|1704.82|1714.79|1714.79|1704.3|1704.3|0
1666364400000|2022-10-21 15:00:00|1705.01|1705.01|1708.36|1708.36|1708.7|1708.7|1704.25|1704.25|0
1666594800000|2022-10-24 07:00:00|1726.45|1726.45|1725.36|1725.36|1726.86|1726.86|1716.97|1716.97|0
1666598400000|2022-10-24 08:00:00|1725.33|1725.33|1721.08|1721.08|1726.37|1726.37|1716.64|1716.64|0
1666602000000|2022-10-24 09:00:00|1720.91|1720.91|1724.05|1724.05|1724.54|1724.54|1718.82|1718.82|0
1666605600000|2022-10-24 10:00:00|1724.18|1724.18|1728.56|1728.56|1729.65|1729.65|1722.39|1722.39|0
1666609200000|2022-10-24 11:00:00|1728.65|1728.65|1733.54|1733.54|1735.48|1735.48|1728.65|1728.65|0
1666612800000|2022-10-24 12:00:00|1733.75|1733.75|1736.21|1736.21|1736.34|1736.34|1729.73|1729.73|0
1666616400000|2022-10-24 13:00:00|1736.3|1736.3|1728.62|1728.62|1737.69|1737.69|1727.01|1727.01|0
1666620000000|2022-10-24 14:00:00|1728.42|1728.42|1724|1724|1728.46|1728.46|1711.86|1711.86|0
1666623600000|2022-10-24 15:00:00|1724.03|1724.03|1724.13|1724.13|1725.81|1725.81|1719.59|1719.59|0
1666681200000|2022-10-25 07:00:00|1731.92|1731.92|1724.01|1724.01|1733.01|1733.01|1720.82|1720.82|0
1666684800000|2022-10-25 08:00:00|1724.05|1724.05|1725.7|1725.7|1727.86|1727.86|1723.64|1723.64|0
1666688400000|2022-10-25 09:00:00|1725.81|1725.81|1728.65|1728.65|1729.21|1729.21|1725.37|1725.37|0
1666692000000|2022-10-25 10:00:00|1728.76|1728.76|1733.49|1733.49|1733.82|1733.82|1727.57|1727.57|0
1666695600000|2022-10-25 11:00:00|1733.74|1733.74|1738.01|1738.01|1738.14|1738.14|1731.14|1731.14|0
1666699200000|2022-10-25 12:00:00|1737.88|1737.88|1736.66|1736.66|1739.98|1739.98|1735.57|1735.57|0
1666702800000|2022-10-25 13:00:00|1736.61|1736.61|1763.04|1763.04|1765.1|1765.1|1736.61|1736.61|0
1666706400000|2022-10-25 14:00:00|1762.95|1762.95|1766.47|1766.47|1772.6|1772.6|1762.66|1762.66|0
1666710000000|2022-10-25 15:00:00|1766.3|1766.3|1768.52|1768.52|1768.99|1768.99|1762.99|1762.99|0
1666767600000|2022-10-26 07:00:00|1764.72|1764.72|1777.46|1777.46|1778.45|1778.45|1763.72|1763.72|0
1666771200000|2022-10-26 08:00:00|1777.49|1777.49|1775.75|1775.75|1783.85|1783.85|1774.69|1774.69|0
1666774800000|2022-10-26 09:00:00|1775.64|1775.64|1769.63|1769.63|1776.38|1776.38|1765.73|1765.73|0
1666778400000|2022-10-26 10:00:00|1769.66|1769.66|1765.36|1765.36|1769.66|1769.66|1764.16|1764.16|0
1666782000000|2022-10-26 11:00:00|1765.44|1765.44|1761.29|1761.29|1768.65|1768.65|1760.05|1760.05|0
1666785600000|2022-10-26 12:00:00|1761.04|1761.04|1758.48|1758.48|1762.76|1762.76|1758.13|1758.13|0
1666789200000|2022-10-26 13:00:00|1758.32|1758.32|1762.75|1762.75|1764.8|1764.8|1757.8|1757.8|0
1666792800000|2022-10-26 14:00:00|1762.39|1762.39|1768.44|1768.44|1773.43|1773.43|1761.41|1761.41|0
1666796400000|2022-10-26 15:00:00|1768.49|1768.49|1773.91|1773.91|1774.67|1774.67|1768.49|1768.49|0
1666854000000|2022-10-27 07:00:00|1766.76|1766.76|1774.7|1774.7|1774.98|1774.98|1765.67|1765.67|0
1666857600000|2022-10-27 08:00:00|1774.62|1774.62|1777.47|1777.47|1779.11|1779.11|1773.75|1773.75|0
1666861200000|2022-10-27 09:00:00|1777.35|1777.35|1773.9|1773.9|1778.61|1778.61|1773.9|1773.9|0
1666864800000|2022-10-27 10:00:00|1773.83|1773.83|1759.27|1759.27|1773.88|1773.88|1759.27|1759.27|0
1666868400000|2022-10-27 11:00:00|1759.14|1759.14|1758.19|1758.19|1763.23|1763.23|1757.04|1757.04|0
1666872000000|2022-10-27 12:00:00|1758.29|1758.29|1759|1759|1763.99|1763.99|1754.7|1754.7|0
1666875600000|2022-10-27 13:00:00|1758.73|1758.73|1754.82|1754.82|1764.59|1764.59|1752.11|1752.11|0
1666879200000|2022-10-27 14:00:00|1754.33|1754.33|1764.09|1764.09|1771.09|1771.09|1753.84|1753.84|0
1666882800000|2022-10-27 15:00:00|1764.21|1764.21|1767.5|1767.5|1767.77|1767.77|1764.21|1764.21|0
1666940400000|2022-10-28 07:00:00|1751.3|1751.3|1743.45|1743.45|1751.68|1751.68|1740.31|1740.31|0
1666944000000|2022-10-28 08:00:00|1742.91|1742.91|1742.96|1742.96|1745.51|1745.51|1739.22|1739.22|0
1666947600000|2022-10-28 09:00:00|1742.93|1742.93|1740.02|1740.02|1743.31|1743.31|1734.26|1734.26|0
1666951200000|2022-10-28 10:00:00|1739.9|1739.9|1741.19|1741.19|1741.54|1741.54|1737.36|1737.36|0
1666954800000|2022-10-28 11:00:00|1741.31|1741.31|1738.27|1738.27|1741.58|1741.58|1737.96|1737.96|0
1666958400000|2022-10-28 12:00:00|1738.15|1738.15|1741.65|1741.65|1743.75|1743.75|1735.66|1735.66|0
1666962000000|2022-10-28 13:00:00|1741.38|1741.38|1742.04|1742.04|1745.44|1745.44|1738|1738|0
1666965600000|2022-10-28 14:00:00|1742.36|1742.36|1748.7|1748.7|1749.57|1749.57|1738.84|1738.84|0
1666969200000|2022-10-28 15:00:00|1748.83|1748.83|1750.29|1750.29|1751.09|1751.09|1748.55|1748.55|0
1667203200000|2022-10-31 08:00:00|1750.24|1750.24|1740.26|1740.26|1751.52|1751.52|1740.13|1740.13|0
1667206800000|2022-10-31 09:00:00|1740.29|1740.29|1746.15|1746.15|1746.4|1746.4|1736.84|1736.84|0
1667210400000|2022-10-31 10:00:00|1746.26|1746.26|1744.62|1744.62|1747.73|1747.73|1743.57|1743.57|0
1667214000000|2022-10-31 11:00:00|1744.49|1744.49|1747.59|1747.59|1748.37|1748.37|1744.3|1744.3|0
1667217600000|2022-10-31 12:00:00|1747.62|1747.62|1751.27|1751.27|1751.78|1751.78|1747.37|1747.37|0
1667221200000|2022-10-31 13:00:00|1751.34|1751.34|1743.59|1743.59|1752.69|1752.69|1741.68|1741.68|0
1667224800000|2022-10-31 14:00:00|1743.47|1743.47|1741.73|1741.73|1748.28|1748.28|1739.31|1739.31|0
1667228400000|2022-10-31 15:00:00|1741.57|1741.57|1737.81|1737.81|1743.39|1743.39|1737.52|1737.52|0
1667232000000|2022-10-31 16:00:00|1737.69|1737.69|1740.93|1740.93|1742.98|1742.98|1737.34|1737.34|0
1667289600000|2022-11-01 08:00:00|1761.57|1761.57|1766.96|1766.96|1770.4|1770.4|1760.6|1760.6|0
1667293200000|2022-11-01 09:00:00|1767.08|1767.08|1767.5|1767.5|1770.29|1770.29|1763.93|1763.93|0
1667296800000|2022-11-01 10:00:00|1767.62|1767.62|1774.37|1774.37|1775.04|1775.04|1767.62|1767.62|0
1667300400000|2022-11-01 11:00:00|1774.85|1774.85|1777.1|1777.1|1778.31|1778.31|1772.33|1772.33|0
1667304000000|2022-11-01 12:00:00|1777.13|1777.13|1775.96|1775.96|1780.09|1780.09|1775.15|1775.15|0
1667307600000|2022-11-01 13:00:00|1775.88|1775.88|1779.96|1779.96|1782.28|1782.28|1775.69|1775.69|0
1667311200000|2022-11-01 14:00:00|1780.09|1780.09|1769.51|1769.51|1780.09|1780.09|1766.19|1766.19|0
1667314800000|2022-11-01 15:00:00|1769.53|1769.53|1763.21|1763.21|1771.29|1771.29|1760.6|1760.6|0
1667318400000|2022-11-01 16:00:00|1763.27|1763.27|1762.16|1762.16|1765.19|1765.19|1760.12|1760.12|0
1667376000000|2022-11-02 08:00:00|1763.95|1763.95|1766.08|1766.08|1768.38|1768.38|1760.63|1760.63|0
1667379600000|2022-11-02 09:00:00|1766.01|1766.01|1759.94|1759.94|1766.92|1766.92|1759.6|1759.6|0
1667383200000|2022-11-02 10:00:00|1759.87|1759.87|1758.35|1758.35|1761.72|1761.72|1756.99|1756.99|0
1667386800000|2022-11-02 11:00:00|1758.48|1758.48|1761.66|1761.66|1762.3|1762.3|1756.75|1756.75|0
1667390400000|2022-11-02 12:00:00|1761.42|1761.42|1767.6|1767.6|1769.6|1769.6|1761.42|1761.42|0
1667394000000|2022-11-02 13:00:00|1767.47|1767.47|1768.91|1768.91|1770.93|1770.93|1764.6|1764.6|0
1667397600000|2022-11-02 14:00:00|1769.03|1769.03|1772.66|1772.66|1774.13|1774.13|1768.31|1768.31|0
1667401200000|2022-11-02 15:00:00|1772.78|1772.78|1762.91|1762.91|1775|1775|1762.09|1762.09|0
1667404800000|2022-11-02 16:00:00|1762.98|1762.98|1759.98|1759.98|1762.98|1762.98|1758.83|1758.83|0
1667462400000|2022-11-03 08:00:00|1745.06|1745.06|1742|1742|1745.49|1745.49|1736.77|1736.77|0
1667466000000|2022-11-03 09:00:00|1741.88|1741.88|1749.6|1749.6|1752.11|1752.11|1741.88|1741.88|0
1667469600000|2022-11-03 10:00:00|1749.7|1749.7|1745.94|1745.94|1749.93|1749.93|1742.55|1742.55|0
1667473200000|2022-11-03 11:00:00|1745.84|1745.84|1740.2|1740.2|1745.86|1745.86|1740.2|1740.2|0
1667476800000|2022-11-03 12:00:00|1740.12|1740.12|1735.7|1735.7|1745.91|1745.91|1734.34|1734.34|0
1667480400000|2022-11-03 13:00:00|1735.62|1735.62|1738.48|1738.48|1744.27|1744.27|1735.52|1735.52|0
1667484000000|2022-11-03 14:00:00|1738.62|1738.62|1749.7|1749.7|1751.36|1751.36|1738.48|1738.48|0
1667487600000|2022-11-03 15:00:00|1749.73|1749.73|1745.84|1745.84|1750.56|1750.56|1744.87|1744.87|0
1667491200000|2022-11-03 16:00:00|1745.88|1745.88|1743.63|1743.63|1746.2|1746.2|1741.46|1741.46|0
1667548800000|2022-11-04 08:00:00|1745.61|1745.61|1753.61|1753.61|1753.61|1753.61|1744.62|1744.62|0
1667552400000|2022-11-04 09:00:00|1753.65|1753.65|1754.82|1754.82|1758.71|1758.71|1753.64|1753.64|0
1667556000000|2022-11-04 10:00:00|1754.86|1754.86|1756.86|1756.86|1759.08|1759.08|1749.71|1749.71|0
1667559600000|2022-11-04 11:00:00|1756.62|1756.62|1759.55|1759.55|1760.94|1760.94|1755.41|1755.41|0
1667563200000|2022-11-04 12:00:00|1759.43|1759.43|1758.56|1758.56|1762.66|1762.66|1751.62|1751.62|0
1667566800000|2022-11-04 13:00:00|1758.44|1758.44|1760.05|1760.05|1764.18|1764.18|1754.3|1754.3|0
1667570400000|2022-11-04 14:00:00|1759.87|1759.87|1763.64|1763.64|1766.52|1766.52|1756.75|1756.75|0
1667574000000|2022-11-04 15:00:00|1763.72|1763.72|1758.05|1758.05|1765.41|1765.41|1757.73|1757.73|0
1667577600000|2022-11-04 16:00:00|1758.44|1758.44|1769.49|1769.49|1769.59|1769.59|1757.41|1757.41|0
1667808000000|2022-11-07 08:00:00|1756.47|1756.47|1761.16|1761.16|1762.11|1762.11|1755.82|1755.82|0
1667811600000|2022-11-07 09:00:00|1761.32|1761.32|1767.9|1767.9|1769.32|1769.32|1761.04|1761.04|0
1667815200000|2022-11-07 10:00:00|1767.93|1767.93|1770.32|1770.32|1770.36|1770.36|1766.36|1766.36|0
1667818800000|2022-11-07 11:00:00|1770.48|1770.48|1775.51|1775.51|1775.71|1775.71|1770.48|1770.48|0
1667822400000|2022-11-07 12:00:00|1775.24|1775.24|1773.34|1773.34|1776.86|1776.86|1773.34|1773.34|0
1667826000000|2022-11-07 13:00:00|1773.54|1773.54|1768.37|1768.37|1776.6|1776.6|1768.05|1768.05|0
1667829600000|2022-11-07 14:00:00|1768.49|1768.49|1760.44|1760.44|1769.25|1769.25|1759.53|1759.53|0
1667833200000|2022-11-07 15:00:00|1760.56|1760.56|1761.04|1761.04|1762.77|1762.77|1758.94|1758.94|0
1667836800000|2022-11-07 16:00:00|1761.06|1761.06|1763.36|1763.36|1763.57|1763.57|1760.1|1760.1|0
1667894400000|2022-11-08 08:00:00|1760.25|1760.25|1769.99|1769.99|1773.29|1773.29|1757.99|1757.99|0
1667898000000|2022-11-08 09:00:00|1770.39|1770.39|1773.72|1773.72|1775.11|1775.11|1769.07|1769.07|0
1667901600000|2022-11-08 10:00:00|1773.85|1773.85|1772.49|1772.49|1775.57|1775.57|1770.2|1770.2|0
1667905200000|2022-11-08 11:00:00|1772.77|1772.77|1777.4|1777.4|1779.01|1779.01|1772.47|1772.47|0
1667908800000|2022-11-08 12:00:00|1777.37|1777.37|1776.71|1776.71|1777.37|1777.37|1773.8|1773.8|0
1667912400000|2022-11-08 13:00:00|1776.77|1776.77|1781.48|1781.48|1782.78|1782.78|1775.19|1775.19|0
1667916000000|2022-11-08 14:00:00|1781.37|1781.37|1785.18|1785.18|1785.58|1785.58|1779.58|1779.58|0
1667919600000|2022-11-08 15:00:00|1784.68|1784.68|1784.26|1784.26|1786.12|1786.12|1781.73|1781.73|0
1667923200000|2022-11-08 16:00:00|1784.38|1784.38|1788.19|1788.19|1788.89|1788.89|1782.8|1782.8|0
1667980800000|2022-11-09 08:00:00|1782.02|1782.02|1786.52|1786.52|1788.82|1788.82|1780.1|1780.1|0
1667984400000|2022-11-09 09:00:00|1786.38|1786.38|1781.64|1781.64|1786.38|1786.38|1781|1781|0
1667988000000|2022-11-09 10:00:00|1781.56|1781.56|1792.16|1792.16|1792.6|1792.6|1781.52|1781.52|0
1667991600000|2022-11-09 11:00:00|1792.4|1792.4|1790.93|1790.93|1796.61|1796.61|1790.71|1790.71|0
1667995200000|2022-11-09 12:00:00|1791.06|1791.06|1790.87|1790.87|1793.27|1793.27|1789.46|1789.46|0
1667998800000|2022-11-09 13:00:00|1790.75|1790.75|1786.14|1786.14|1792.33|1792.33|1785.18|1785.18|0
1668002400000|2022-11-09 14:00:00|1786.01|1786.01|1785.01|1785.01|1789.11|1789.11|1784.58|1784.58|0
1668006000000|2022-11-09 15:00:00|1785.13|1785.13|1788.66|1788.66|1790.01|1790.01|1783.5|1783.5|0
1668009600000|2022-11-09 16:00:00|1788.54|1788.54|1799.33|1799.33|1799.33|1799.33|1788.54|1788.54|0
1668067200000|2022-11-10 08:00:00|1776.3|1776.3|1769.94|1769.94|1778.29|1778.29|1766.56|1766.56|0
1668070800000|2022-11-10 09:00:00|1769.91|1769.91|1777.68|1777.68|1778.32|1778.32|1766.08|1766.08|0
1668074400000|2022-11-10 10:00:00|1778.01|1778.01|1783.4|1783.4|1783.5|1783.5|1776.62|1776.62|0
1668078000000|2022-11-10 11:00:00|1783.59|1783.59|1786.47|1786.47|1786.67|1786.67|1781.49|1781.49|0
1668081600000|2022-11-10 12:00:00|1786.23|1786.23|1782.65|1782.65|1786.23|1786.23|1781.3|1781.3|0
1668085200000|2022-11-10 13:00:00|1782.89|1782.89|1827.34|1827.34|1830.8|1830.8|1781.96|1781.96|0
1668088800000|2022-11-10 14:00:00|1827.07|1827.07|1845.53|1845.53|1845.97|1845.97|1824.5|1824.5|0
1668092400000|2022-11-10 15:00:00|1845.74|1845.74|1859.73|1859.73|1862.21|1862.21|1845.74|1845.74|0
1668096000000|2022-11-10 16:00:00|1859.46|1859.46|1859.69|1859.69|1861.21|1861.21|1857.72|1857.72|0
1668153600000|2022-11-11 08:00:00|1860.6|1860.6|1878.01|1878.01|1878.62|1878.62|1858.79|1858.79|0
1668157200000|2022-11-11 09:00:00|1877.85|1877.85|1869.55|1869.55|1879.39|1879.39|1868.62|1868.62|0
1668160800000|2022-11-11 10:00:00|1869.79|1869.79|1870.89|1870.89|1871.95|1871.95|1866.83|1866.83|0
1668164400000|2022-11-11 11:00:00|1870.97|1870.97|1865.53|1865.53|1871.25|1871.25|1864.17|1864.17|0
1668168000000|2022-11-11 12:00:00|1865.6|1865.6|1864.18|1864.18|1868.17|1868.17|1863.9|1863.9|0
1668171600000|2022-11-11 13:00:00|1864.23|1864.23|1872.34|1872.34|1872.94|1872.94|1861.8|1861.8|0
1668175200000|2022-11-11 14:00:00|1872.27|1872.27|1878.5|1878.5|1878.5|1878.5|1867.74|1867.74|0
1668178800000|2022-11-11 15:00:00|1878.38|1878.38|1882.38|1882.38|1885.57|1885.57|1874.49|1874.49|0
1668182400000|2022-11-11 16:00:00|1882.44|1882.44|1882.56|1882.56|1884.16|1884.16|1880.16|1880.16|0
1668412800000|2022-11-14 08:00:00|1880.14|1880.14|1883.76|1883.76|1887.23|1887.23|1876.82|1876.82|0
1668416400000|2022-11-14 09:00:00|1883.55|1883.55|1879.3|1879.3|1883.9|1883.9|1871.44|1871.44|0
1668420000000|2022-11-14 10:00:00|1879.18|1879.18|1883.45|1883.45|1887.22|1887.22|1879.13|1879.13|0
1668423600000|2022-11-14 11:00:00|1883.41|1883.41|1883.17|1883.17|1887.57|1887.57|1881.68|1881.68|0
1668427200000|2022-11-14 12:00:00|1883.13|1883.13|1886.15|1886.15|1886.77|1886.77|1881.69|1881.69|0
1668430800000|2022-11-14 13:00:00|1886.17|1886.17|1888.73|1888.73|1889.93|1889.93|1883.4|1883.4|0
1668434400000|2022-11-14 14:00:00|1888.48|1888.48|1884.48|1884.48|1893.11|1893.11|1879.96|1879.96|0
1668438000000|2022-11-14 15:00:00|1884.36|1884.36|1880.72|1880.72|1887.39|1887.39|1878.74|1878.74|0
1668441600000|2022-11-14 16:00:00|1880.86|1880.86|1879.29|1879.29|1880.86|1880.86|1876.13|1876.13|0
1668499200000|2022-11-15 08:00:00|1878.43|1878.43|1875.41|1875.41|1879.62|1879.62|1873.17|1873.17|0
1668502800000|2022-11-15 09:00:00|1875.53|1875.53|1878.48|1878.48|1879.93|1879.93|1873.17|1873.17|0
1668506400000|2022-11-15 10:00:00|1878.6|1878.6|1878.61|1878.61|1882.25|1882.25|1874.7|1874.7|0
1668510000000|2022-11-15 11:00:00|1878.58|1878.58|1873.7|1873.7|1879.47|1879.47|1872.03|1872.03|0
1668513600000|2022-11-15 12:00:00|1873.59|1873.59|1871.27|1871.27|1874.62|1874.62|1871.07|1871.07|0
1668517200000|2022-11-15 13:00:00|1871|1871|1879.09|1879.09|1885.67|1885.67|1870.37|1870.37|0
1668520800000|2022-11-15 14:00:00|1879.19|1879.19|1869.49|1869.49|1880.37|1880.37|1868.86|1868.86|0
1668524400000|2022-11-15 15:00:00|1869.47|1869.47|1870.24|1870.24|1871.36|1871.36|1865.54|1865.54|0
1668528000000|2022-11-15 16:00:00|1870.11|1870.11|1867.89|1867.89|1873.47|1873.47|1867.58|1867.58|0
1668585600000|2022-11-16 08:00:00|1899.66|1899.66|1896.63|1896.63|1903.56|1903.56|1891.42|1891.42|0
1668589200000|2022-11-16 09:00:00|1896.51|1896.51|1893.22|1893.22|1897.14|1897.14|1889.52|1889.52|0
1668592800000|2022-11-16 10:00:00|1893.14|1893.14|1892.58|1892.58|1897.65|1897.65|1890.57|1890.57|0
1668596400000|2022-11-16 11:00:00|1892.51|1892.51|1888.84|1888.84|1898.39|1898.39|1888.21|1888.21|0
1668600000000|2022-11-16 12:00:00|1888.96|1888.96|1886.1|1886.1|1889.49|1889.49|1882.92|1882.92|0
1668603600000|2022-11-16 13:00:00|1885.98|1885.98|1879.42|1879.42|1887.15|1887.15|1879.42|1879.42|0
1668607200000|2022-11-16 14:00:00|1879.3|1879.3|1883.22|1883.22|1891.05|1891.05|1879.06|1879.06|0
1668610800000|2022-11-16 15:00:00|1883.49|1883.49|1878.88|1878.88|1885.61|1885.61|1877.62|1877.62|0
1668614400000|2022-11-16 16:00:00|1878.76|1878.76|1882.04|1882.04|1885.08|1885.08|1878.74|1878.74|0
1668672000000|2022-11-17 08:00:00|1876.32|1876.32|1871.69|1871.69|1881.95|1881.95|1871.24|1871.24|0
1668675600000|2022-11-17 09:00:00|1871.96|1871.96|1874.27|1874.27|1874.37|1874.37|1870.45|1870.45|0
1668679200000|2022-11-17 10:00:00|1874.34|1874.34|1873.06|1873.06|1877.48|1877.48|1872.68|1872.68|0
1668682800000|2022-11-17 11:00:00|1872.98|1872.98|1880.12|1880.12|1881.21|1881.21|1872.98|1872.98|0
1668686400000|2022-11-17 12:00:00|1880.28|1880.28|1871.55|1871.55|1880.57|1880.57|1871.52|1871.52|0
1668690000000|2022-11-17 13:00:00|1871.31|1871.31|1868.19|1868.19|1871.31|1871.31|1865.77|1865.77|0
1668693600000|2022-11-17 14:00:00|1868.11|1868.11|1867.66|1867.66|1871.48|1871.48|1865.43|1865.43|0
1668697200000|2022-11-17 15:00:00|1867.74|1867.74|1871.59|1871.59|1875.44|1875.44|1867.1|1867.1|0
1668700800000|2022-11-17 16:00:00|1871.63|1871.63|1877.81|1877.81|1877.81|1877.81|1870.29|1870.29|0
1668758400000|2022-11-18 08:00:00|1865.55|1865.55|1869.56|1869.56|1872.35|1872.35|1863.95|1863.95|0
1668762000000|2022-11-18 09:00:00|1869.67|1869.67|1873.46|1873.46|1875.7|1875.7|1868.4|1868.4|0
1668765600000|2022-11-18 10:00:00|1873.6|1873.6|1881.64|1881.64|1882.1|1882.1|1873.22|1873.22|0
1668769200000|2022-11-18 11:00:00|1881.53|1881.53|1884.19|1884.19|1885.94|1885.94|1881.53|1881.53|0
1668772800000|2022-11-18 12:00:00|1884.27|1884.27|1885.94|1885.94|1887.25|1887.25|1883.58|1883.58|0
1668776400000|2022-11-18 13:00:00|1885.86|1885.86|1888.28|1888.28|1888.67|1888.67|1885.57|1885.57|0
1668780000000|2022-11-18 14:00:00|1888.2|1888.2|1887.65|1887.65|1891.07|1891.07|1886.79|1886.79|0
1668783600000|2022-11-18 15:00:00|1887.78|1887.78|1887.24|1887.24|1888.5|1888.5|1883.06|1883.06|0
1668787200000|2022-11-18 16:00:00|1887.31|1887.31|1889.13|1889.13|1889.73|1889.73|1886.61|1886.61|0
1669017600000|2022-11-21 08:00:00|1886.41|1886.41|1884.63|1884.63|1886.63|1886.63|1880.27|1880.27|0
1669021200000|2022-11-21 09:00:00|1884.5|1884.5|1895.63|1895.63|1897.18|1897.18|1884.5|1884.5|0
1669024800000|2022-11-21 10:00:00|1895.76|1895.76|1898.13|1898.13|1898.31|1898.31|1895.03|1895.03|0
1669028400000|2022-11-21 11:00:00|1898.17|1898.17|1896.79|1896.79|1898.5|1898.5|1895.25|1895.25|0
1669032000000|2022-11-21 12:00:00|1897.19|1897.19|1899.32|1899.32|1900.13|1900.13|1896.83|1896.83|0
1669035600000|2022-11-21 13:00:00|1899.37|1899.37|1905.91|1905.91|1906.85|1906.85|1899.27|1899.27|0
1669039200000|2022-11-21 14:00:00|1905.77|1905.77|1913.71|1913.71|1916.13|1916.13|1903.09|1903.09|0
1669042800000|2022-11-21 15:00:00|1913.97|1913.97|1904.13|1904.13|1914.1|1914.1|1902.39|1902.39|0
1669046400000|2022-11-21 16:00:00|1904|1904|1904.71|1904.71|1906.74|1906.74|1903.73|1903.73|0
1669104000000|2022-11-22 08:00:00|1894.48|1894.48|1899.41|1899.41|1900.08|1900.08|1890.73|1890.73|0
1669107600000|2022-11-22 09:00:00|1899.33|1899.33|1904.78|1904.78|1905.78|1905.78|1899.08|1899.08|0
1669111200000|2022-11-22 10:00:00|1905.05|1905.05|1903.31|1903.31|1906.44|1906.44|1902.81|1902.81|0
1669114800000|2022-11-22 11:00:00|1903.43|1903.43|1901.67|1901.67|1903.83|1903.83|1898.07|1898.07|0
1669118400000|2022-11-22 12:00:00|1901.6|1901.6|1898.29|1898.29|1906.35|1906.35|1898.29|1898.29|0
1669122000000|2022-11-22 13:00:00|1898.26|1898.26|1900.66|1900.66|1901.52|1901.52|1897.87|1897.87|0
1669125600000|2022-11-22 14:00:00|1900.93|1900.93|1896.79|1896.79|1905.1|1905.1|1896.79|1896.79|0
1669129200000|2022-11-22 15:00:00|1896.66|1896.66|1902.72|1902.72|1903.71|1903.71|1896.17|1896.17|0
1669132800000|2022-11-22 16:00:00|1902.67|1902.67|1902.78|1902.78|1903.42|1903.42|1901.98|1901.98|0
1669190400000|2022-11-23 08:00:00|1904.02|1904.02|1906.53|1906.53|1906.66|1906.66|1899.43|1899.43|0
1669194000000|2022-11-23 09:00:00|1906.7|1906.7|1911.16|1911.16|1912.74|1912.74|1905.43|1905.43|0
1669197600000|2022-11-23 10:00:00|1911.04|1911.04|1903.88|1903.88|1911.11|1911.11|1901.85|1901.85|0
1669201200000|2022-11-23 11:00:00|1903.91|1903.91|1906.24|1906.24|1907.65|1907.65|1903.76|1903.76|0
1669204800000|2022-11-23 12:00:00|1906.41|1906.41|1907.85|1907.85|1908.32|1908.32|1905.08|1905.08|0
1669208400000|2022-11-23 13:00:00|1907.71|1907.71|1907.28|1907.28|1907.94|1907.94|1901.32|1901.32|0
1669212000000|2022-11-23 14:00:00|1907.41|1907.41|1914.77|1914.77|1915.39|1915.39|1907.36|1907.36|0
1669215600000|2022-11-23 15:00:00|1915.04|1915.04|1922.94|1922.94|1924.27|1924.27|1914.97|1914.97|0
1669219200000|2022-11-23 16:00:00|1923.18|1923.18|1921.32|1921.32|1923.99|1923.99|1920.33|1920.33|0
1669276800000|2022-11-24 08:00:00|1926.3|1926.3|1935.35|1935.35|1935.35|1935.35|1924.02|1924.02|0
1669280400000|2022-11-24 09:00:00|1935.46|1935.46|1935.76|1935.76|1937.3|1937.3|1934.11|1934.11|0
1669284000000|2022-11-24 10:00:00|1935.9|1935.9|1933.57|1933.57|1936.75|1936.75|1931.38|1931.38|0
1669287600000|2022-11-24 11:00:00|1933.66|1933.66|1928.45|1928.45|1935.65|1935.65|1927.01|1927.01|0
1669291200000|2022-11-24 12:00:00|1928.43|1928.43|1927.77|1927.77|1929.93|1929.93|1927.71|1927.71|0
1669294800000|2022-11-24 13:00:00|1927.9|1927.9|1930.17|1930.17|1931.21|1931.21|1925.65|1925.65|0
1669298400000|2022-11-24 14:00:00|1929.96|1929.96|1925.88|1925.88|1930.14|1930.14|1924.83|1924.83|0
1669302000000|2022-11-24 15:00:00|1926.02|1926.02|1926.93|1926.93|1928.5|1928.5|1925.33|1925.33|0
1669305600000|2022-11-24 16:00:00|1927.05|1927.05|1927.06|1927.06|1928.17|1928.17|1926.04|1926.04|0
1669363200000|2022-11-25 08:00:00|1916.89|1916.89|1918.13|1918.13|1919.48|1919.48|1915.51|1915.51|0
1669366800000|2022-11-25 09:00:00|1917.89|1917.89|1914.27|1914.27|1918.7|1918.7|1913.9|1913.9|0
1669370400000|2022-11-25 10:00:00|1914.39|1914.39|1918.16|1918.16|1919.24|1919.24|1913.47|1913.47|0
1669374000000|2022-11-25 11:00:00|1918.21|1918.21|1917.29|1917.29|1919.3|1919.3|1917.23|1917.23|0
1669377600000|2022-11-25 12:00:00|1917.17|1917.17|1915.74|1915.74|1917.93|1917.93|1914.86|1914.86|0
1669381200000|2022-11-25 13:00:00|1915.67|1915.67|1913.65|1913.65|1916.11|1916.11|1912.33|1912.33|0
1669384800000|2022-11-25 14:00:00|1914.01|1914.01|1911.24|1911.24|1914.47|1914.47|1908.37|1908.37|0
1669388400000|2022-11-25 15:00:00|1911.05|1911.05|1912.3|1912.3|1912.3|1912.3|1906.72|1906.72|0
1669392000000|2022-11-25 16:00:00|1912.33|1912.33|1914.86|1914.86|1915.96|1915.96|1912.33|1912.33|0
1669640400000|2022-11-28 13:00:00|1902.81|1902.81|1903.77|1903.77|1904.89|1904.89|1901.24|1901.24|0
1669644000000|2022-11-28 14:00:00|1904.04|1904.04|1909.05|1909.05|1913.82|1913.82|1902.8|1902.8|0
1669647600000|2022-11-28 15:00:00|1908.8|1908.8|1909.72|1909.72|1913.26|1913.26|1906.64|1906.64|0
1669651200000|2022-11-28 16:00:00|1909.77|1909.77|1907.76|1907.76|1910.89|1910.89|1906.53|1906.53|0
1669708800000|2022-11-29 08:00:00|1896.48|1896.48|1894.76|1894.76|1901.32|1901.32|1893.59|1893.59|0
1669712400000|2022-11-29 09:00:00|1894.49|1894.49|1896.43|1896.43|1898.14|1898.14|1893.2|1893.2|0
1669716000000|2022-11-29 10:00:00|1896.26|1896.26|1897.93|1897.93|1902.66|1902.66|1896.26|1896.26|0
1669719600000|2022-11-29 11:00:00|1898.05|1898.05|1895.57|1895.57|1898.27|1898.27|1893.5|1893.5|0
1669723200000|2022-11-29 12:00:00|1895.43|1895.43|1893.98|1893.98|1896.43|1896.43|1893.67|1893.67|0
1669726800000|2022-11-29 13:00:00|1893.91|1893.91|1893.69|1893.69|1894.03|1894.03|1886.69|1886.69|0
1669730400000|2022-11-29 14:00:00|1893.76|1893.76|1886.38|1886.38|1893.89|1893.89|1882.43|1882.43|0
1669734000000|2022-11-29 15:00:00|1886.18|1886.18|1882.32|1882.32|1887.34|1887.34|1880.99|1880.99|0
1669737600000|2022-11-29 16:00:00|1882.37|1882.37|1878.89|1878.89|1882.96|1882.96|1878.27|1878.27|0
1669795200000|2022-11-30 08:00:00|1876.38|1876.38|1880.58|1880.58|1884.66|1884.66|1876.38|1876.38|0
1669798800000|2022-11-30 09:00:00|1880.48|1880.48|1879.41|1879.41|1882.9|1882.9|1876.36|1876.36|0
1669802400000|2022-11-30 10:00:00|1879.55|1879.55|1880.65|1880.65|1881.42|1881.42|1878.4|1878.4|0
1669806000000|2022-11-30 11:00:00|1880.77|1880.77|1881.45|1881.45|1882.6|1882.6|1878.29|1878.29|0
1669809600000|2022-11-30 12:00:00|1881.42|1881.42|1882.14|1882.14|1883.38|1883.38|1880.18|1880.18|0
1669813200000|2022-11-30 13:00:00|1882.02|1882.02|1881.14|1881.14|1882.7|1882.7|1878.25|1878.25|0
1669816800000|2022-11-30 14:00:00|1881.01|1881.01|1883.43|1883.43|1883.96|1883.96|1878.26|1878.26|0
1669820400000|2022-11-30 15:00:00|1883.35|1883.35|1877.11|1877.11|1883.48|1883.48|1875.48|1875.48|0
1669824000000|2022-11-30 16:00:00|1876.57|1876.57|1873.66|1873.66|1877.08|1877.08|1870.92|1870.92|0
1669881600000|2022-12-01 08:00:00|1904.82|1904.82|1897.32|1897.32|1905.27|1905.27|1892.6|1892.6|0
1669885200000|2022-12-01 09:00:00|1897.07|1897.07|1898.19|1898.19|1898.19|1898.19|1889.6|1889.6|0
1669888800000|2022-12-01 10:00:00|1898.37|1898.37|1901.22|1901.22|1901.29|1901.29|1892.5|1892.5|0
1669892400000|2022-12-01 11:00:00|1901.1|1901.1|1904.73|1904.73|1906.85|1906.85|1899.74|1899.74|0
1669896000000|2022-12-01 12:00:00|1904.85|1904.85|1905.71|1905.71|1906.37|1906.37|1904.65|1904.65|0
1669899600000|2022-12-01 13:00:00|1905.57|1905.57|1907.23|1907.23|1908.57|1908.57|1902.13|1902.13|0
1669903200000|2022-12-01 14:00:00|1907.19|1907.19|1910.63|1910.63|1910.79|1910.79|1903.17|1903.17|0
1669906800000|2022-12-01 15:00:00|1910.71|1910.71|1909.42|1909.42|1911.67|1911.67|1901.58|1901.58|0
1669910400000|2022-12-01 16:00:00|1909.38|1909.38|1906.21|1906.21|1911.57|1911.57|1905.26|1905.26|0
1669968000000|2022-12-02 08:00:00|1905.86|1905.86|1916.11|1916.11|1916.74|1916.74|1904.85|1904.85|0
1669971600000|2022-12-02 09:00:00|1916.24|1916.24|1911.96|1911.96|1916.79|1916.79|1911.64|1911.64|0
1669975200000|2022-12-02 10:00:00|1912.08|1912.08|1915.86|1915.86|1916.48|1916.48|1911.34|1911.34|0
1669978800000|2022-12-02 11:00:00|1915.74|1915.74|1917.38|1917.38|1917.38|1917.38|1914.53|1914.53|0
1669982400000|2022-12-02 12:00:00|1917.18|1917.18|1915.12|1915.12|1917.61|1917.61|1914.58|1914.58|0
1669986000000|2022-12-02 13:00:00|1915|1915|1905.53|1905.53|1916.49|1916.49|1886.54|1886.54|0
1669989600000|2022-12-02 14:00:00|1905.39|1905.39|1903.87|1903.87|1906.69|1906.69|1900.71|1900.71|0
1669993200000|2022-12-02 15:00:00|1903.98|1903.98|1898.43|1898.43|1904.72|1904.72|1898.39|1898.39|0
1669996800000|2022-12-02 16:00:00|1898.54|1898.54|1898.17|1898.17|1899|1899|1897.2|1897.2|0
1670227200000|2022-12-05 08:00:00|1896.37|1896.37|1892.46|1892.46|1896.59|1896.59|1890.13|1890.13|0
1670230800000|2022-12-05 09:00:00|1892.22|1892.22|1894.56|1894.56|1894.9|1894.9|1889.3|1889.3|0
1670234400000|2022-12-05 10:00:00|1894.37|1894.37|1895.84|1895.84|1897.69|1897.69|1893.75|1893.75|0
1670238000000|2022-12-05 11:00:00|1895.92|1895.92|1893.63|1893.63|1896.26|1896.26|1893.36|1893.36|0
1670241600000|2022-12-05 12:00:00|1893.75|1893.75|1890.54|1890.54|1893.75|1893.75|1890.34|1890.34|0
1670245200000|2022-12-05 13:00:00|1890.51|1890.51|1885.69|1885.69|1891.51|1891.51|1884.96|1884.96|0
1670248800000|2022-12-05 14:00:00|1885.55|1885.55|1887.34|1887.34|1889.04|1889.04|1883.71|1883.71|0
1670252400000|2022-12-05 15:00:00|1886.88|1886.88|1884.32|1884.32|1887.57|1887.57|1881.67|1881.67|0
1670256000000|2022-12-05 16:00:00|1884.56|1884.56|1882.54|1882.54|1884.74|1884.74|1881.11|1881.11|0
1670313600000|2022-12-06 08:00:00|1877.78|1877.78|1873.88|1873.88|1879.25|1879.25|1871.7|1871.7|0
1670317200000|2022-12-06 09:00:00|1874.15|1874.15|1863.26|1863.26|1874.69|1874.69|1863.26|1863.26|0
1670320800000|2022-12-06 10:00:00|1863.28|1863.28|1861.73|1861.73|1865.73|1865.73|1857.93|1857.93|0
1670324400000|2022-12-06 11:00:00|1861.49|1861.49|1864.72|1864.72|1864.8|1864.8|1861.41|1861.41|0
1670328000000|2022-12-06 12:00:00|1864.7|1864.7|1862.47|1862.47|1865.38|1865.38|1862.34|1862.34|0
1670331600000|2022-12-06 13:00:00|1862.55|1862.55|1863.83|1863.83|1863.83|1863.83|1860.58|1860.58|0
1670335200000|2022-12-06 14:00:00|1863.92|1863.92|1858.26|1858.26|1864.97|1864.97|1856.86|1856.86|0
1670338800000|2022-12-06 15:00:00|1858.4|1858.4|1858.68|1858.68|1860.58|1860.58|1853.47|1853.47|0
1670342400000|2022-12-06 16:00:00|1858.78|1858.78|1856.69|1856.69|1858.88|1858.88|1856.18|1856.18|0
1670400000000|2022-12-07 08:00:00|1852.18|1852.18|1854.02|1854.02|1855.41|1855.41|1849.02|1849.02|0
1670403600000|2022-12-07 09:00:00|1853.77|1853.77|1848.26|1848.26|1854.14|1854.14|1847.77|1847.77|0
1670407200000|2022-12-07 10:00:00|1848.13|1848.13|1848.5|1848.5|1848.98|1848.98|1844.21|1844.21|0
1670410800000|2022-12-07 11:00:00|1848.63|1848.63|1848.08|1848.08|1850.96|1850.96|1847.51|1847.51|0
1670414400000|2022-12-07 12:00:00|1848.03|1848.03|1841.88|1841.88|1848.08|1848.08|1841.6|1841.6|0
1670418000000|2022-12-07 13:00:00|1841.85|1841.85|1845.83|1845.83|1847.13|1847.13|1841.42|1841.42|0
1670421600000|2022-12-07 14:00:00|1845.69|1845.69|1844.76|1844.76|1850.32|1850.32|1844.7|1844.7|0
1670425200000|2022-12-07 15:00:00|1844.68|1844.68|1849.44|1849.44|1849.57|1849.57|1840.25|1840.25|0
1670428800000|2022-12-07 16:00:00|1849.56|1849.56|1844.77|1844.77|1851.54|1851.54|1843.95|1843.95|0
1670486400000|2022-12-08 08:00:00|1845.04|1845.04|1838.87|1838.87|1845.52|1845.52|1837.66|1837.66|0
1670490000000|2022-12-08 09:00:00|1839.36|1839.36|1834.75|1834.75|1839.57|1839.57|1833.6|1833.6|0
1670493600000|2022-12-08 10:00:00|1834.89|1834.89|1834.55|1834.55|1837.99|1837.99|1832.71|1832.71|0
1670497200000|2022-12-08 11:00:00|1834.59|1834.59|1832.5|1832.5|1835.76|1835.76|1832.35|1832.35|0
1670500800000|2022-12-08 12:00:00|1832.38|1832.38|1832.22|1832.22|1834.88|1834.88|1831.17|1831.17|0
1670504400000|2022-12-08 13:00:00|1832.1|1832.1|1831.87|1831.87|1832.71|1832.71|1830.03|1830.03|0
1670508000000|2022-12-08 14:00:00|1832.03|1832.03|1826.38|1826.38|1833.01|1833.01|1822.75|1822.75|0
1670511600000|2022-12-08 15:00:00|1826.65|1826.65|1833.98|1833.98|1835.89|1835.89|1826.65|1826.65|0
1670515200000|2022-12-08 16:00:00|1833.93|1833.93|1831.55|1831.55|1834.4|1834.4|1830.87|1830.87|0
1670572800000|2022-12-09 08:00:00|1834.78|1834.78|1834.34|1834.34|1834.84|1834.84|1830.05|1830.05|0
1670576400000|2022-12-09 09:00:00|1834.2|1834.2|1836.93|1836.93|1837.65|1837.65|1833.42|1833.42|0
1670580000000|2022-12-09 10:00:00|1837.33|1837.33|1836.85|1836.85|1839.06|1839.06|1836.4|1836.4|0
1670583600000|2022-12-09 11:00:00|1836.93|1836.93|1833.74|1833.74|1837.59|1837.59|1833.49|1833.49|0
1670587200000|2022-12-09 12:00:00|1833.87|1833.87|1840.33|1840.33|1840.63|1840.63|1833.65|1833.65|0
1670590800000|2022-12-09 13:00:00|1840.38|1840.38|1835.76|1835.76|1840.99|1840.99|1827.76|1827.76|0
1670594400000|2022-12-09 14:00:00|1835.64|1835.64|1836.1|1836.1|1837.95|1837.95|1832.27|1832.27|0
1670598000000|2022-12-09 15:00:00|1836.21|1836.21|1838.79|1838.79|1840.59|1840.59|1835.46|1835.46|0
1670601600000|2022-12-09 16:00:00|1838.92|1838.92|1835.38|1835.38|1839.62|1839.62|1835.17|1835.17|0
1670832000000|2022-12-12 08:00:00|1831|1831|1834.36|1834.36|1839.71|1839.71|1831|1831|0
1670835600000|2022-12-12 09:00:00|1834.24|1834.24|1832.85|1832.85|1834.36|1834.36|1827.67|1827.67|0
1670839200000|2022-12-12 10:00:00|1833.11|1833.11|1837.66|1837.66|1838.04|1838.04|1833.11|1833.11|0
1670842800000|2022-12-12 11:00:00|1837.78|1837.78|1838.65|1838.65|1840.92|1840.92|1837.69|1837.69|0
1670846400000|2022-12-12 12:00:00|1838.47|1838.47|1832.55|1832.55|1838.47|1838.47|1831.87|1831.87|0
1670850000000|2022-12-12 13:00:00|1832.79|1832.79|1835.04|1835.04|1835.16|1835.16|1832.55|1832.55|0
1670853600000|2022-12-12 14:00:00|1834.92|1834.92|1837.45|1837.45|1838.34|1838.34|1834.89|1834.89|0
1670857200000|2022-12-12 15:00:00|1837.36|1837.36|1840.17|1840.17|1840.22|1840.22|1835.7|1835.7|0
1670860800000|2022-12-12 16:00:00|1840.2|1840.2|1840.78|1840.78|1842.97|1842.97|1839.25|1839.25|0
1670918400000|2022-12-13 08:00:00|1837.09|1837.09|1834.06|1834.06|1837.09|1837.09|1831.49|1831.49|0
1670922000000|2022-12-13 09:00:00|1834.03|1834.03|1834.96|1834.96|1838.84|1838.84|1833.42|1833.42|0
1670925600000|2022-12-13 10:00:00|1834.86|1834.86|1838.48|1838.48|1838.62|1838.62|1832.59|1832.59|0
1670929200000|2022-12-13 11:00:00|1838.35|1838.35|1840.3|1840.3|1840.81|1840.81|1837.29|1837.29|0
1670932800000|2022-12-13 12:00:00|1840.23|1840.23|1843.99|1843.99|1844.16|1844.16|1839.22|1839.22|0
1670936400000|2022-12-13 13:00:00|1843.96|1843.96|1873.16|1873.16|1873.16|1873.16|1840.35|1840.35|0
1670940000000|2022-12-13 14:00:00|1873.04|1873.04|1881.59|1881.59|1882.97|1882.97|1871.18|1871.18|0
1670943600000|2022-12-13 15:00:00|1881.62|1881.62|1864.37|1864.37|1881.62|1881.62|1861.26|1861.26|0
1670947200000|2022-12-13 16:00:00|1864.5|1864.5|1862.93|1862.93|1865.17|1865.17|1860.92|1860.92|0
1671004800000|2022-12-14 08:00:00|1851.38|1851.38|1851|1851|1852.38|1852.38|1846.2|1846.2|0
1671008400000|2022-12-14 09:00:00|1850.88|1850.88|1849.48|1849.48|1852.64|1852.64|1848.81|1848.81|0
1671012000000|2022-12-14 10:00:00|1849.6|1849.6|1849.29|1849.29|1850.89|1850.89|1847.61|1847.61|0
1671015600000|2022-12-14 11:00:00|1849.15|1849.15|1850.72|1850.72|1850.9|1850.9|1848.3|1848.3|0
1671019200000|2022-12-14 12:00:00|1850.86|1850.86|1850.21|1850.21|1851.2|1851.2|1848.71|1848.71|0
1671022800000|2022-12-14 13:00:00|1850.35|1850.35|1853.91|1853.91|1853.91|1853.91|1850.16|1850.16|0
1671026400000|2022-12-14 14:00:00|1854.04|1854.04|1857.63|1857.63|1858.27|1858.27|1849.65|1849.65|0
1671030000000|2022-12-14 15:00:00|1857.75|1857.75|1856.29|1856.29|1859.78|1859.78|1855.53|1855.53|0
1671033600000|2022-12-14 16:00:00|1856.37|1856.37|1857.04|1857.04|1857.31|1857.31|1854.58|1854.58|0
1671091200000|2022-12-15 08:00:00|1848.37|1848.37|1849.66|1849.66|1851.01|1851.01|1841.13|1841.13|0
1671094800000|2022-12-15 09:00:00|1849.78|1849.78|1848.3|1848.3|1852.01|1852.01|1847.57|1847.57|0
1671098400000|2022-12-15 10:00:00|1848.25|1848.25|1847.16|1847.16|1851.32|1851.32|1843.94|1843.94|0
1671102000000|2022-12-15 11:00:00|1847.08|1847.08|1849.47|1849.47|1850.67|1850.67|1846.97|1846.97|0
1671105600000|2022-12-15 12:00:00|1849.74|1849.74|1849.27|1849.27|1849.87|1849.87|1846.87|1846.87|0
1671109200000|2022-12-15 13:00:00|1849.53|1849.53|1844.58|1844.58|1849.55|1849.55|1841.41|1841.41|0
1671112800000|2022-12-15 14:00:00|1844.34|1844.34|1837|1837|1845.62|1845.62|1836.35|1836.35|0
1671116400000|2022-12-15 15:00:00|1836.88|1836.88|1836.27|1836.27|1838.35|1838.35|1831.04|1831.04|0
1671120000000|2022-12-15 16:00:00|1836.39|1836.39|1829.88|1829.88|1837.29|1837.29|1829.49|1829.49|0
1671177600000|2022-12-16 08:00:00|1815.41|1815.41|1803.73|1803.73|1815.5|1815.5|1803.55|1803.55|0
1671181200000|2022-12-16 09:00:00|1803.86|1803.86|1802.91|1802.91|1808.03|1808.03|1802.91|1802.91|0
1671184800000|2022-12-16 10:00:00|1802.81|1802.81|1792.86|1792.86|1803.6|1803.6|1791.36|1791.36|0
1671188400000|2022-12-16 11:00:00|1792.91|1792.91|1796.94|1796.94|1797.99|1797.99|1789.65|1789.65|0
1671192000000|2022-12-16 12:00:00|1797.18|1797.18|1797.93|1797.93|1799.03|1799.03|1794.06|1794.06|0
1671195600000|2022-12-16 13:00:00|1797.88|1797.88|1791.44|1791.44|1799.34|1799.34|1790.79|1790.79|0
1671199200000|2022-12-16 14:00:00|1791.32|1791.32|1802.99|1802.99|1804.1|1804.1|1789.81|1789.81|0
1671202800000|2022-12-16 15:00:00|1803.03|1803.03|1795|1795|1803.03|1803.03|1787.49|1787.49|0
1671206400000|2022-12-16 16:00:00|1794.95|1794.95|1793.85|1793.85|1797.33|1797.33|1792.94|1792.94|0
1671436800000|2022-12-19 08:00:00|1793.85|1793.85|1791.59|1791.59|1794.45|1794.45|1788.92|1788.92|0
1671440400000|2022-12-19 09:00:00|1791.46|1791.46|1792.31|1792.31|1792.91|1792.91|1788.8|1788.8|0
1671444000000|2022-12-19 10:00:00|1792.43|1792.43|1797.92|1797.92|1798.42|1798.42|1792.31|1792.31|0
1671447600000|2022-12-19 11:00:00|1797.74|1797.74|1798.82|1798.82|1800.43|1800.43|1796.55|1796.55|0
1671451200000|2022-12-19 12:00:00|1798.87|1798.87|1798.13|1798.13|1800.02|1800.02|1796.75|1796.75|0
1671454800000|2022-12-19 13:00:00|1798|1798|1797.18|1797.18|1799.68|1799.68|1795.79|1795.79|0
1671458400000|2022-12-19 14:00:00|1797.28|1797.28|1790.37|1790.37|1797.95|1797.95|1790.37|1790.37|0
1671462000000|2022-12-19 15:00:00|1790.31|1790.31|1786.61|1786.61|1793.39|1793.39|1786.61|1786.61|0
1671465600000|2022-12-19 16:00:00|1786.57|1786.57|1785.41|1785.41|1786.89|1786.89|1784.07|1784.07|0
1671523200000|2022-12-20 08:00:00|1756.58|1756.58|1764.09|1764.09|1764.11|1764.11|1750.83|1750.83|0
1671526800000|2022-12-20 09:00:00|1764.33|1764.33|1762.56|1762.56|1765.24|1765.24|1759.87|1759.87|0
1671530400000|2022-12-20 10:00:00|1762.69|1762.69|1766.46|1766.46|1767.01|1767.01|1762.69|1762.69|0
1671534000000|2022-12-20 11:00:00|1766.33|1766.33|1765.97|1765.97|1768.01|1768.01|1764.71|1764.71|0
1671537600000|2022-12-20 12:00:00|1766.02|1766.02|1768.84|1768.84|1768.91|1768.91|1765.28|1765.28|0
1671541200000|2022-12-20 13:00:00|1768.6|1768.6|1771.44|1771.44|1772.67|1772.67|1768.6|1768.6|0
1671544800000|2022-12-20 14:00:00|1771.52|1771.52|1771.12|1771.12|1771.61|1771.61|1766.57|1766.57|0
1671548400000|2022-12-20 15:00:00|1770.99|1770.99|1772.61|1772.61|1774.74|1774.74|1769.58|1769.58|0
1671552000000|2022-12-20 16:00:00|1772.58|1772.58|1767.47|1767.47|1772.99|1772.99|1767|1767|0
1671609600000|2022-12-21 08:00:00|1773.63|1773.63|1778.22|1778.22|1778.94|1778.94|1771.41|1771.41|0
1671613200000|2022-12-21 09:00:00|1778.3|1778.3|1774.43|1774.43|1779.07|1779.07|1773.77|1773.77|0
1671616800000|2022-12-21 10:00:00|1774.31|1774.31|1773.04|1773.04|1775.18|1775.18|1772.76|1772.76|0
1671620400000|2022-12-21 11:00:00|1772.92|1772.92|1776.2|1776.2|1776.29|1776.29|1772.74|1772.74|0
1671624000000|2022-12-21 12:00:00|1776.46|1776.46|1776.7|1776.7|1776.7|1776.7|1773.35|1773.35|0
1671627600000|2022-12-21 13:00:00|1776.77|1776.77|1773.28|1773.28|1776.89|1776.89|1772.17|1772.17|0
1671631200000|2022-12-21 14:00:00|1773.32|1773.32|1776.7|1776.7|1776.96|1776.96|1770.83|1770.83|0
1671634800000|2022-12-21 15:00:00|1776.58|1776.58|1786.14|1786.14|1786.95|1786.95|1776.58|1776.58|0
1671638400000|2022-12-21 16:00:00|1786.26|1786.26|1786.98|1786.98|1787.6|1787.6|1785.69|1785.69|0
1671696000000|2022-12-22 08:00:00|1791.66|1791.66|1793.39|1793.39|1793.39|1793.39|1788.35|1788.35|0
1671699600000|2022-12-22 09:00:00|1793.35|1793.35|1789.29|1789.29|1793.7|1793.7|1788.63|1788.63|0
1671703200000|2022-12-22 10:00:00|1789.24|1789.24|1791.21|1791.21|1792.62|1792.62|1787.01|1787.01|0
1671706800000|2022-12-22 11:00:00|1791.24|1791.24|1788.35|1788.35|1791.26|1791.26|1788.17|1788.17|0
1671710400000|2022-12-22 12:00:00|1788.48|1788.48|1787.87|1787.87|1789|1789|1786.95|1786.95|0
1671714000000|2022-12-22 13:00:00|1787.84|1787.84|1784.96|1784.96|1792.59|1792.59|1784.22|1784.22|0
1671717600000|2022-12-22 14:00:00|1784.76|1784.76|1773.89|1773.89|1785.8|1785.8|1773.49|1773.49|0
1671721200000|2022-12-22 15:00:00|1773.99|1773.99|1767.47|1767.47|1774.32|1774.32|1767.3|1767.3|0
1671724800000|2022-12-22 16:00:00|1767.42|1767.42|1766.62|1766.62|1768.8|1768.8|1765.38|1765.38|0
1671782400000|2022-12-23 08:00:00|1766.45|1766.45|1766.28|1766.28|1769.1|1769.1|1765.19|1765.19|0
1671786000000|2022-12-23 09:00:00|1766.17|1766.17|1770|1770|1770|1770|1765.87|1765.87|0
1671789600000|2022-12-23 10:00:00|1770.13|1770.13|1770.85|1770.85|1774.25|1774.25|1769.98|1769.98|0
1671793200000|2022-12-23 11:00:00|1770.75|1770.75|1768.85|1768.85|1772.36|1772.36|1767.68|1767.68|0
1671796800000|2022-12-23 12:00:00|1768.79|1768.79|1769.26|1769.26|1770.02|1770.02|1767.85|1767.85|0
1672214400000|2022-12-28 08:00:00|1770.83|1770.83|1764.69|1764.69|1772.25|1772.25|1764.69|1764.69|0
1672218000000|2022-12-28 09:00:00|1764.72|1764.72|1764.95|1764.95|1767.06|1767.06|1762.82|1762.82|0
1672221600000|2022-12-28 10:00:00|1764.82|1764.82|1772.31|1772.31|1772.68|1772.68|1764.69|1764.69|0
1672225200000|2022-12-28 11:00:00|1772.2|1772.2|1769.74|1769.74|1772.51|1772.51|1769.74|1769.74|0
1672228800000|2022-12-28 12:00:00|1769.82|1769.82|1768.82|1768.82|1771.53|1771.53|1768.55|1768.55|0
1672232400000|2022-12-28 13:00:00|1768.9|1768.9|1765.63|1765.63|1768.9|1768.9|1764.12|1764.12|0
1672236000000|2022-12-28 14:00:00|1765.58|1765.58|1765.83|1765.83|1770.36|1770.36|1762.01|1762.01|0
1672239600000|2022-12-28 15:00:00|1765.43|1765.43|1764.82|1764.82|1770.44|1770.44|1764.43|1764.43|0
1672243200000|2022-12-28 16:00:00|1764.69|1764.69|1763.37|1763.37|1764.82|1764.82|1762.1|1762.1|0
1672300800000|2022-12-29 08:00:00|1759.85|1759.85|1761.83|1761.83|1762.09|1762.09|1757.37|1757.37|0
1672304400000|2022-12-29 09:00:00|1761.88|1761.88|1767.65|1767.65|1768.28|1768.28|1761.46|1761.46|0
1672308000000|2022-12-29 10:00:00|1767.53|1767.53|1765.72|1765.72|1768.95|1768.95|1765.72|1765.72|0
1672311600000|2022-12-29 11:00:00|1765.49|1765.49|1763.25|1763.25|1766.19|1766.19|1763.04|1763.04|0
1672315200000|2022-12-29 12:00:00|1763.3|1763.3|1764.23|1764.23|1764.23|1764.23|1762.9|1762.9|0
1672318800000|2022-12-29 13:00:00|1764.35|1764.35|1771.57|1771.57|1771.7|1771.7|1764.35|1764.35|0
1672322400000|2022-12-29 14:00:00|1771.45|1771.45|1777.65|1777.65|1777.7|1777.7|1769.57|1769.57|0
1672326000000|2022-12-29 15:00:00|1777.78|1777.78|1783.14|1783.14|1783.45|1783.45|1775.54|1775.54|0
1672329600000|2022-12-29 16:00:00|1783.26|1783.26|1780.85|1780.85|1783.34|1783.34|1780.83|1780.83|0
1672387200000|2022-12-30 08:00:00|1779.91|1779.91|1774.83|1774.83|1780.17|1780.17|1774.83|1774.83|0
1672390800000|2022-12-30 09:00:00|1774.77|1774.77|1774.83|1774.83|1775.02|1775.02|1772.72|1772.72|0
1672394400000|2022-12-30 10:00:00|1774.94|1774.94|1771.95|1771.95|1776.45|1776.45|1771.95|1771.95|0
1672398000000|2022-12-30 11:00:00|1771.9|1771.9|1769.83|1769.83|1772|1772|1768.1|1768.1|0
1672401600000|2022-12-30 12:00:00|1769.79|1769.79|1770.85|1770.85|1770.85|1770.85|1766.7|1766.7|0
1672732800000|2023-01-03 08:00:00|1777.62|1777.62|1789.03|1789.03|1789.32|1789.32|1777.62|1777.62|0
1672736400000|2023-01-03 09:00:00|1789.26|1789.26|1794.49|1794.49|1796.09|1796.09|1788.94|1788.94|0
1672740000000|2023-01-03 10:00:00|1796.28|1796.28|1790.37|1790.37|1797.28|1797.28|1788.61|1788.61|0
1672743600000|2023-01-03 11:00:00|1790.11|1790.11|1779.93|1779.93|1791.29|1791.29|1779.93|1779.93|0
1672747200000|2023-01-03 12:00:00|1780.02|1780.02|1784.49|1784.49|1784.75|1784.75|1779.17|1779.17|0
1672750800000|2023-01-03 13:00:00|1784.8|1784.8|1788.11|1788.11|1788.19|1788.19|1783.63|1783.63|0
1672754400000|2023-01-03 14:00:00|1788.37|1788.37|1786.17|1786.17|1793.72|1793.72|1786.17|1786.17|0
1672758000000|2023-01-03 15:00:00|1786.09|1786.09|1786.48|1786.48|1786.53|1786.53|1781.61|1781.61|0
1672761600000|2023-01-03 16:00:00|1786.6|1786.6|1779.64|1779.64|1787.13|1787.13|1778.61|1778.61|0
1672819200000|2023-01-04 08:00:00|1791.67|1791.67|1793.07|1793.07|1797.06|1797.06|1790.98|1790.98|0
1672822800000|2023-01-04 09:00:00|1793.13|1793.13|1792.85|1792.85|1795.06|1795.06|1791.9|1791.9|0
1672826400000|2023-01-04 10:00:00|1792.74|1792.74|1793.77|1793.77|1795.62|1795.62|1792.47|1792.47|0
1672830000000|2023-01-04 11:00:00|1793.69|1793.69|1798.35|1798.35|1799|1799|1793.57|1793.57|0
1672833600000|2023-01-04 12:00:00|1798.22|1798.22|1792.31|1792.31|1800.03|1800.03|1790.8|1790.8|0
1672837200000|2023-01-04 13:00:00|1792.23|1792.23|1795.64|1795.64|1796.51|1796.51|1791.79|1791.79|0
1672840800000|2023-01-04 14:00:00|1795.38|1795.38|1794.06|1794.06|1798.72|1798.72|1794.06|1794.06|0
1672844400000|2023-01-04 15:00:00|1794.01|1794.01|1793.29|1793.29|1796.82|1796.82|1789.61|1789.61|0
1672848000000|2023-01-04 16:00:00|1793.41|1793.41|1792.69|1792.69|1793.67|1793.67|1791.54|1791.54|0
1672905600000|2023-01-05 08:00:00|1791.17|1791.17|1796.78|1796.78|1797.52|1797.52|1790.01|1790.01|0
1672909200000|2023-01-05 09:00:00|1796.73|1796.73|1799.54|1799.54|1799.61|1799.61|1793.08|1793.08|0
1672912800000|2023-01-05 10:00:00|1799.42|1799.42|1804|1804|1804.82|1804.82|1799.25|1799.25|0
1672916400000|2023-01-05 11:00:00|1804.12|1804.12|1808.35|1808.35|1808.86|1808.86|1803.5|1803.5|0
1672920000000|2023-01-05 12:00:00|1808.45|1808.45|1807.86|1807.86|1810.17|1810.17|1807.86|1807.86|0
1672923600000|2023-01-05 13:00:00|1808|1808|1806.8|1806.8|1808.87|1808.87|1802.02|1802.02|0
1672927200000|2023-01-05 14:00:00|1806.67|1806.67|1807.63|1807.63|1810.06|1810.06|1804.22|1804.22|0
1672930800000|2023-01-05 15:00:00|1807.58|1807.58|1813.43|1813.43|1814.58|1814.58|1806.94|1806.94|0
1672934400000|2023-01-05 16:00:00|1813.56|1813.56|1809.17|1809.17|1813.56|1813.56|1809.03|1809.03|0
1672992000000|2023-01-06 08:00:00|1803.19|1803.19|1801.41|1801.41|1803.96|1803.96|1800.32|1800.32|0
1672995600000|2023-01-06 09:00:00|1801.59|1801.59|1800.9|1800.9|1802.85|1802.85|1797.38|1797.38|0
1672999200000|2023-01-06 10:00:00|1800.79|1800.79|1802.34|1802.34|1804.32|1804.32|1799.68|1799.68|0
1673002800000|2023-01-06 11:00:00|1802.23|1802.23|1803.5|1803.5|1803.98|1803.98|1801.92|1801.92|0
1673006400000|2023-01-06 12:00:00|1803.57|1803.57|1802.52|1802.52|1804.41|1804.41|1802.43|1802.43|0
1673010000000|2023-01-06 13:00:00|1802.57|1802.57|1814.4|1814.4|1814.66|1814.66|1799.91|1799.91|0
1673013600000|2023-01-06 14:00:00|1814.33|1814.33|1802.86|1802.86|1814.78|1814.78|1802.58|1802.58|0
1673017200000|2023-01-06 15:00:00|1802.7|1802.7|1810.76|1810.76|1810.91|1810.91|1802.7|1802.7|0
1673020800000|2023-01-06 16:00:00|1810.8|1810.8|1814.1|1814.1|1814.1|1814.1|1810.61|1810.61|0
1673251200000|2023-01-09 08:00:00|1827.43|1827.43|1831.25|1831.25|1834.49|1834.49|1826.18|1826.18|0
1673254800000|2023-01-09 09:00:00|1831.1|1831.1|1820.77|1820.77|1831.14|1831.14|1820.77|1820.77|0
1673258400000|2023-01-09 10:00:00|1820.51|1820.51|1815.81|1815.81|1822.69|1822.69|1813.99|1813.99|0
1673262000000|2023-01-09 11:00:00|1815.69|1815.69|1812.5|1812.5|1817.64|1817.64|1812.5|1812.5|0
1673265600000|2023-01-09 12:00:00|1812.47|1812.47|1816.68|1816.68|1818.16|1818.16|1812.01|1812.01|0
1673269200000|2023-01-09 13:00:00|1816.42|1816.42|1816.41|1816.41|1817.03|1817.03|1813.86|1813.86|0
1673272800000|2023-01-09 14:00:00|1816.54|1816.54|1824.42|1824.42|1826.3|1826.3|1816.54|1816.54|0
1673276400000|2023-01-09 15:00:00|1824.32|1824.32|1823.98|1823.98|1827.08|1827.08|1820.43|1820.43|0
1673280000000|2023-01-09 16:00:00|1824.24|1824.24|1828.03|1828.03|1828.03|1828.03|1823.5|1823.5|0
1673337600000|2023-01-10 08:00:00|1813.24|1813.24|1817.96|1817.96|1818.74|1818.74|1812.67|1812.67|0
1673341200000|2023-01-10 09:00:00|1817.86|1817.86|1820.93|1820.93|1821.51|1821.51|1817.86|1817.86|0
1673344800000|2023-01-10 10:00:00|1821.01|1821.01|1825.31|1825.31|1826.19|1826.19|1819.98|1819.98|0
1673348400000|2023-01-10 11:00:00|1825.12|1825.12|1826.03|1826.03|1826.03|1826.03|1822.36|1822.36|0
1673352000000|2023-01-10 12:00:00|1826.1|1826.1|1828.6|1828.6|1828.67|1828.67|1826.06|1826.06|0
1673355600000|2023-01-10 13:00:00|1828.73|1828.73|1831.68|1831.68|1832.75|1832.75|1828.33|1828.33|0
1673359200000|2023-01-10 14:00:00|1831.84|1831.84|1833.76|1833.76|1837.25|1837.25|1830.62|1830.62|0
1673362800000|2023-01-10 15:00:00|1833.79|1833.79|1831.03|1831.03|1835.53|1835.53|1827.22|1827.22|0
1673366400000|2023-01-10 16:00:00|1830.77|1830.77|1828.43|1828.43|1830.77|1830.77|1827.22|1827.22|0
1673424000000|2023-01-11 08:00:00|1806.32|1806.32|1822.78|1822.78|1822.9|1822.9|1805.95|1805.95|0
1673427600000|2023-01-11 09:00:00|1822.57|1822.57|1824.73|1824.73|1828.14|1828.14|1819.85|1819.85|0
1673431200000|2023-01-11 10:00:00|1824.47|1824.47|1823.04|1823.04|1826.09|1826.09|1821.91|1821.91|0
1673434800000|2023-01-11 11:00:00|1822.81|1822.81|1824.62|1824.62|1824.66|1824.66|1821.44|1821.44|0
1673438400000|2023-01-11 12:00:00|1824.68|1824.68|1822.35|1822.35|1824.74|1824.74|1820.61|1820.61|0
1673442000000|2023-01-11 13:00:00|1822.24|1822.24|1824.03|1824.03|1826.85|1826.85|1822.24|1822.24|0
1673445600000|2023-01-11 14:00:00|1823.87|1823.87|1818.43|1818.43|1824.11|1824.11|1818.38|1818.38|0
1673449200000|2023-01-11 15:00:00|1818.25|1818.25|1814.3|1814.3|1820.58|1820.58|1813.86|1813.86|0
1673452800000|2023-01-11 16:00:00|1814.22|1814.22|1816.45|1816.45|1817.61|1817.61|1812.75|1812.75|0
1673510400000|2023-01-12 08:00:00|1813.06|1813.06|1815.72|1815.72|1817.5|1817.5|1812.48|1812.48|0
1673514000000|2023-01-12 09:00:00|1815.64|1815.64|1813.61|1813.61|1818.26|1818.26|1813.52|1813.52|0
1673517600000|2023-01-12 10:00:00|1813.49|1813.49|1812.57|1812.57|1813.78|1813.78|1808.21|1808.21|0
1673521200000|2023-01-12 11:00:00|1812.65|1812.65|1812.88|1812.88|1813.57|1813.57|1811.21|1811.21|0
1673524800000|2023-01-12 12:00:00|1813.14|1813.14|1815.69|1815.69|1816.34|1816.34|1813.14|1813.14|0
1673528400000|2023-01-12 13:00:00|1815.75|1815.75|1822.96|1822.96|1823.26|1823.26|1805.02|1805.02|0
1673532000000|2023-01-12 14:00:00|1822.88|1822.88|1818.71|1818.71|1826.32|1826.32|1815.3|1815.3|0
1673535600000|2023-01-12 15:00:00|1818.97|1818.97|1821.82|1821.82|1825.64|1825.64|1818.59|1818.59|0
1673539200000|2023-01-12 16:00:00|1821.66|1821.66|1821.9|1821.9|1822.21|1822.21|1819.77|1819.77|0
1673596800000|2023-01-13 08:00:00|1822.41|1822.41|1827.64|1827.64|1829.24|1829.24|1822.41|1822.41|0
1673600400000|2023-01-13 09:00:00|1827.79|1827.79|1832.9|1832.9|1833.59|1833.59|1826.6|1826.6|0
1673604000000|2023-01-13 10:00:00|1832.82|1832.82|1829.54|1829.54|1833.21|1833.21|1827.9|1827.9|0
1673607600000|2023-01-13 11:00:00|1829.28|1829.28|1829.32|1829.32|1830.7|1830.7|1825.54|1825.54|0
1673611200000|2023-01-13 12:00:00|1829.18|1829.18|1828.29|1828.29|1829.63|1829.63|1826.32|1826.32|0
1673614800000|2023-01-13 13:00:00|1828.03|1828.03|1830.04|1830.04|1831.17|1831.17|1828.03|1828.03|0
1673618400000|2023-01-13 14:00:00|1830.31|1830.31|1832.39|1832.39|1836.17|1836.17|1827.53|1827.53|0
1673622000000|2023-01-13 15:00:00|1832.21|1832.21|1832.62|1832.62|1834.3|1834.3|1831.77|1831.77|0
1673625600000|2023-01-13 16:00:00|1832.52|1832.52|1832.5|1832.5|1833.58|1833.58|1831.26|1831.26|0
1673856000000|2023-01-16 08:00:00|1840.23|1840.23|1839.73|1839.73|1845.3|1845.3|1838.94|1838.94|0
1673859600000|2023-01-16 09:00:00|1839.81|1839.81|1840.77|1840.77|1844.09|1844.09|1839.81|1839.81|0
1673863200000|2023-01-16 10:00:00|1840.57|1840.57|1836.65|1836.65|1840.89|1840.89|1836.4|1836.4|0
1673866800000|2023-01-16 11:00:00|1836.39|1836.39|1836.55|1836.55|1836.69|1836.69|1834|1834|0
1673870400000|2023-01-16 12:00:00|1836.66|1836.66|1833.95|1833.95|1837.05|1837.05|1833.82|1833.82|0
1673874000000|2023-01-16 13:00:00|1833.83|1833.83|1831.49|1831.49|1833.84|1833.84|1829.82|1829.82|0
1673877600000|2023-01-16 14:00:00|1831.55|1831.55|1830.94|1830.94|1832.83|1832.83|1830.55|1830.55|0
1673881200000|2023-01-16 15:00:00|1831.07|1831.07|1837.39|1837.39|1837.88|1837.88|1830.7|1830.7|0
1673884800000|2023-01-16 16:00:00|1837.27|1837.27|1835.84|1835.84|1837.42|1837.42|1834.92|1834.92|0
1673942400000|2023-01-17 08:00:00|1832.07|1832.07|1827.9|1827.9|1832.8|1832.8|1825.79|1825.79|0
1673946000000|2023-01-17 09:00:00|1827.64|1827.64|1827.59|1827.59|1830.25|1830.25|1824.55|1824.55|0
1673949600000|2023-01-17 10:00:00|1827.46|1827.46|1828.15|1828.15|1831.37|1831.37|1825.79|1825.79|0
1673953200000|2023-01-17 11:00:00|1828.3|1828.3|1824.83|1824.83|1828.88|1828.88|1824.13|1824.13|0
1673956800000|2023-01-17 12:00:00|1824.99|1824.99|1821.54|1821.54|1825.89|1825.89|1821.19|1821.19|0
1673960400000|2023-01-17 13:00:00|1821.48|1821.48|1818.52|1818.52|1821.68|1821.68|1817.7|1817.7|0
1673964000000|2023-01-17 14:00:00|1818.64|1818.64|1820.7|1820.7|1820.95|1820.95|1817.44|1817.44|0
1673967600000|2023-01-17 15:00:00|1820.85|1820.85|1822.25|1822.25|1828.95|1828.95|1819.62|1819.62|0
1673971200000|2023-01-17 16:00:00|1822.12|1822.12|1824.82|1824.82|1824.82|1824.82|1819.94|1819.94|0
1674028800000|2023-01-18 08:00:00|1829.91|1829.91|1833.29|1833.29|1833.65|1833.65|1824.84|1824.84|0
1674032400000|2023-01-18 09:00:00|1833.41|1833.41|1825.24|1825.24|1833.41|1833.41|1825.24|1825.24|0
1674036000000|2023-01-18 10:00:00|1825.38|1825.38|1826.64|1826.64|1826.64|1826.64|1823.2|1823.2|0
1674039600000|2023-01-18 11:00:00|1826.19|1826.19|1823.23|1823.23|1826.19|1826.19|1821.31|1821.31|0
1674043200000|2023-01-18 12:00:00|1823.13|1823.13|1824.19|1824.19|1826.57|1826.57|1822.81|1822.81|0
1674046800000|2023-01-18 13:00:00|1824.09|1824.09|1831.84|1831.84|1832.95|1832.95|1822.5|1822.5|0
1674050400000|2023-01-18 14:00:00|1831.77|1831.77|1837.98|1837.98|1838.19|1838.19|1829.45|1829.45|0
1674054000000|2023-01-18 15:00:00|1837.84|1837.84|1832.04|1832.04|1844.5|1844.5|1829.12|1829.12|0
1674057600000|2023-01-18 16:00:00|1832.17|1832.17|1830.56|1830.56|1833.99|1833.99|1830.05|1830.05|0
1674115200000|2023-01-19 08:00:00|1847.01|1847.01|1833.86|1833.86|1848.71|1848.71|1833.14|1833.14|0
1674118800000|2023-01-19 09:00:00|1834|1834|1834.68|1834.68|1839.51|1839.51|1833.47|1833.47|0
1674122400000|2023-01-19 10:00:00|1834.82|1834.82|1828.06|1828.06|1837.58|1837.58|1824.5|1824.5|0
1674126000000|2023-01-19 11:00:00|1828.21|1828.21|1824.66|1824.66|1830.79|1830.79|1822.85|1822.85|0
1674129600000|2023-01-19 12:00:00|1824.52|1824.52|1821.51|1821.51|1824.95|1824.95|1819.7|1819.7|0
1674133200000|2023-01-19 13:00:00|1821.48|1821.48|1825.94|1825.94|1827.42|1827.42|1818.9|1818.9|0
1674136800000|2023-01-19 14:00:00|1826.07|1826.07|1824.51|1824.51|1828.01|1828.01|1820.11|1820.11|0
1674140400000|2023-01-19 15:00:00|1824.42|1824.42|1819.73|1819.73|1827.06|1827.06|1818.91|1818.91|0
1674144000000|2023-01-19 16:00:00|1819.59|1819.59|1809.85|1809.85|1819.77|1819.77|1809.56|1809.56|0
1674201600000|2023-01-20 08:00:00|1807.97|1807.97|1816.23|1816.23|1817.16|1817.16|1807.97|1807.97|0
1674205200000|2023-01-20 09:00:00|1816.29|1816.29|1817.71|1817.71|1819.84|1819.84|1815.03|1815.03|0
1674208800000|2023-01-20 10:00:00|1817.86|1817.86|1821.1|1821.1|1827.85|1827.85|1817.84|1817.84|0
1674212400000|2023-01-20 11:00:00|1820.37|1820.37|1820.05|1820.05|1820.37|1820.37|1815.48|1815.48|0
1674216000000|2023-01-20 12:00:00|1819.95|1819.95|1820.77|1820.77|1822.7|1822.7|1819.95|1819.95|0
1674219600000|2023-01-20 13:00:00|1820.7|1820.7|1817.7|1817.7|1821.8|1821.8|1817.41|1817.41|0
1674223200000|2023-01-20 14:00:00|1817.55|1817.55|1825.85|1825.85|1826.31|1826.31|1817.3|1817.3|0
1674226800000|2023-01-20 15:00:00|1825.96|1825.96|1824.07|1824.07|1830|1830|1824.07|1824.07|0
1674230400000|2023-01-20 16:00:00|1824.02|1824.02|1827.53|1827.53|1827.89|1827.89|1823.99|1823.99|0
1674460800000|2023-01-23 08:00:00|1836.52|1836.52|1837.37|1837.37|1840.72|1840.72|1834.62|1834.62|0
1674464400000|2023-01-23 09:00:00|1837.3|1837.3|1836.68|1836.68|1838.08|1838.08|1835.55|1835.55|0
1674468000000|2023-01-23 10:00:00|1836.27|1836.27|1833.1|1833.1|1836.53|1836.53|1832.97|1832.97|0
1674471600000|2023-01-23 11:00:00|1832.97|1832.97|1830.74|1830.74|1832.97|1832.97|1829.11|1829.11|0
1674475200000|2023-01-23 12:00:00|1830.8|1830.8|1829.17|1829.17|1830.87|1830.87|1828.19|1828.19|0
1674478800000|2023-01-23 13:00:00|1829.03|1829.03|1830.94|1830.94|1832.77|1832.77|1828.82|1828.82|0
1674482400000|2023-01-23 14:00:00|1830.89|1830.89|1835.12|1835.12|1835.98|1835.98|1827.3|1827.3|0
1674486000000|2023-01-23 15:00:00|1835.39|1835.39|1834.52|1834.52|1837.24|1837.24|1832.93|1832.93|0
1674489600000|2023-01-23 16:00:00|1834.39|1834.39|1832.42|1832.42|1834.9|1834.9|1831.85|1831.85|0
1674547200000|2023-01-24 08:00:00|1834.7|1834.7|1832.79|1832.79|1835.28|1835.28|1826.34|1826.34|0
1674550800000|2023-01-24 09:00:00|1832.65|1832.65|1831.9|1831.9|1832.65|1832.65|1828.37|1828.37|0
1674554400000|2023-01-24 10:00:00|1832.07|1832.07|1838.12|1838.12|1838.12|1838.12|1831.36|1831.36|0
1674558000000|2023-01-24 11:00:00|1837.99|1837.99|1840.25|1840.25|1840.34|1840.34|1833.35|1833.35|0
1674561600000|2023-01-24 12:00:00|1840.39|1840.39|1841.08|1841.08|1844.14|1844.14|1839.61|1839.61|0
1674565200000|2023-01-24 13:00:00|1840.95|1840.95|1840.11|1840.11|1842.97|1842.97|1838.15|1838.15|0
1674568800000|2023-01-24 14:00:00|1839.96|1839.96|1847.54|1847.54|1850.22|1850.22|1839.96|1839.96|0
1674572400000|2023-01-24 15:00:00|1847.44|1847.44|1845.38|1845.38|1848.84|1848.84|1843.4|1843.4|0
1674576000000|2023-01-24 16:00:00|1845.23|1845.23|1842.44|1842.44|1845.23|1845.23|1841.26|1841.26|0
1674633600000|2023-01-25 08:00:00|1859|1859|1858.98|1858.98|1862.31|1862.31|1854.83|1854.83|0
1674637200000|2023-01-25 09:00:00|1858.79|1858.79|1850.98|1850.98|1858.98|1858.98|1850.98|1850.98|0
1674640800000|2023-01-25 10:00:00|1850.86|1850.86|1849.11|1849.11|1851.07|1851.07|1844.01|1844.01|0
1674644400000|2023-01-25 11:00:00|1849.29|1849.29|1848.92|1848.92|1850.94|1850.94|1848.63|1848.63|0
1674648000000|2023-01-25 12:00:00|1849.05|1849.05|1849.45|1849.45|1850.56|1850.56|1846.46|1846.46|0
1674651600000|2023-01-25 13:00:00|1849.6|1849.6|1847.83|1847.83|1850.6|1850.6|1844.8|1844.8|0
1674655200000|2023-01-25 14:00:00|1847.87|1847.87|1839.86|1839.86|1849.35|1849.35|1839.74|1839.74|0
1674658800000|2023-01-25 15:00:00|1840.06|1840.06|1840.08|1840.08|1841.62|1841.62|1836.63|1836.63|0
1674662400000|2023-01-25 16:00:00|1840.17|1840.17|1842.63|1842.63|1844.13|1844.13|1839.49|1839.49|0
1674720000000|2023-01-26 08:00:00|1850.48|1850.48|1853.8|1853.8|1859.15|1859.15|1850.48|1850.48|0
1674723600000|2023-01-26 09:00:00|1853.65|1853.65|1848.1|1848.1|1854.76|1854.76|1847.7|1847.7|0
1674727200000|2023-01-26 10:00:00|1848.24|1848.24|1852.63|1852.63|1852.63|1852.63|1847.61|1847.61|0
1674730800000|2023-01-26 11:00:00|1852.78|1852.78|1850.7|1850.7|1853.21|1853.21|1849.23|1849.23|0
1674734400000|2023-01-26 12:00:00|1850.77|1850.77|1860.4|1860.4|1860.7|1860.7|1850.69|1850.69|0
1674738000000|2023-01-26 13:00:00|1860.27|1860.27|1858.83|1858.83|1860.81|1860.81|1854.85|1854.85|0
1674741600000|2023-01-26 14:00:00|1858.67|1858.67|1862.56|1862.56|1863.35|1863.35|1856.62|1856.62|0
1674745200000|2023-01-26 15:00:00|1862.63|1862.63|1856.53|1856.53|1864.55|1864.55|1856.53|1856.53|0
1674748800000|2023-01-26 16:00:00|1856.5|1856.5|1853.13|1853.13|1856.64|1856.64|1851.83|1851.83|0
1674806400000|2023-01-27 08:00:00|1846.82|1846.82|1847.39|1847.39|1849.54|1849.54|1842.68|1842.68|0
1674810000000|2023-01-27 09:00:00|1847.24|1847.24|1848.89|1848.89|1850.21|1850.21|1846.52|1846.52|0
1674813600000|2023-01-27 10:00:00|1848.76|1848.76|1848.36|1848.36|1850.07|1850.07|1846.99|1846.99|0
1674817200000|2023-01-27 11:00:00|1848.23|1848.23|1848.09|1848.09|1848.73|1848.73|1844.6|1844.6|0
1674820800000|2023-01-27 12:00:00|1847.96|1847.96|1849.57|1849.57|1851.5|1851.5|1847.82|1847.82|0
1674824400000|2023-01-27 13:00:00|1849.16|1849.16|1847.39|1847.39|1850.39|1850.39|1846.51|1846.51|0
1674828000000|2023-01-27 14:00:00|1847.5|1847.5|1853.96|1853.96|1855.34|1855.34|1847.43|1847.43|0
1674831600000|2023-01-27 15:00:00|1854.09|1854.09|1858.27|1858.27|1861.43|1861.43|1853.84|1853.84|0
1674835200000|2023-01-27 16:00:00|1858.13|1858.13|1861.68|1861.68|1862.04|1862.04|1857.03|1857.03|0
1675065600000|2023-01-30 08:00:00|1876.04|1876.04|1865.81|1865.81|1877.14|1877.14|1865.08|1865.08|0
1675069200000|2023-01-30 09:00:00|1865.74|1865.74|1866.29|1866.29|1869.62|1869.62|1862.57|1862.57|0
1675072800000|2023-01-30 10:00:00|1866.23|1866.23|1865.3|1865.3|1868.11|1868.11|1862.65|1862.65|0
1675076400000|2023-01-30 11:00:00|1865.44|1865.44|1865.3|1865.3|1866.84|1866.84|1863.05|1863.05|0
1675080000000|2023-01-30 12:00:00|1865.64|1865.64|1868.18|1868.18|1869.92|1869.92|1865.44|1865.44|0
1675083600000|2023-01-30 13:00:00|1868.03|1868.03|1873.27|1873.27|1873.95|1873.95|1866.93|1866.93|0
1675087200000|2023-01-30 14:00:00|1873.39|1873.39|1876.39|1876.39|1876.74|1876.74|1871.51|1871.51|0
1675090800000|2023-01-30 15:00:00|1876.52|1876.52|1883.69|1883.69|1884.02|1884.02|1876.37|1876.37|0
1675094400000|2023-01-30 16:00:00|1883.55|1883.55|1891.18|1891.18|1892.08|1892.08|1883.55|1883.55|0
1675152000000|2023-01-31 08:00:00|1892.62|1892.62|1886.23|1886.23|1892.62|1892.62|1885.55|1885.55|0
1675155600000|2023-01-31 09:00:00|1886.35|1886.35|1880.28|1880.28|1886.77|1886.77|1877.16|1877.16|0
1675159200000|2023-01-31 10:00:00|1880.64|1880.64|1876.42|1876.42|1882.87|1882.87|1875.95|1875.95|0
1675162800000|2023-01-31 11:00:00|1876.2|1876.2|1877.11|1877.11|1878.36|1878.36|1872.7|1872.7|0
1675166400000|2023-01-31 12:00:00|1877.35|1877.35|1877.93|1877.93|1879.63|1879.63|1874.76|1874.76|0
1675170000000|2023-01-31 13:00:00|1877.8|1877.8|1886.68|1886.68|1887.95|1887.95|1877.8|1877.8|0
1675173600000|2023-01-31 14:00:00|1886.61|1886.61|1890.68|1890.68|1894.44|1894.44|1886.18|1886.18|0
1675177200000|2023-01-31 15:00:00|1890.97|1890.97|1894.98|1894.98|1895.64|1895.64|1890.51|1890.51|0
1675180800000|2023-01-31 16:00:00|1895.14|1895.14|1895.69|1895.69|1896.95|1896.95|1894.15|1894.15|0
1675238400000|2023-02-01 08:00:00|1903.01|1903.01|1911.07|1911.07|1912.08|1912.08|1902.31|1902.31|0
1675242000000|2023-02-01 09:00:00|1911.04|1911.04|1908.82|1908.82|1913.38|1913.38|1906.59|1906.59|0
1675245600000|2023-02-01 10:00:00|1908.96|1908.96|1905.21|1905.21|1911.25|1911.25|1903.08|1903.08|0
1675249200000|2023-02-01 11:00:00|1905.11|1905.11|1908.71|1908.71|1909.91|1909.91|1903.48|1903.48|0
1675252800000|2023-02-01 12:00:00|1908.48|1908.48|1913.38|1913.38|1913.57|1913.57|1907.68|1907.68|0
1675256400000|2023-02-01 13:00:00|1913.31|1913.31|1908.34|1908.34|1914.1|1914.1|1908.24|1908.24|0
1675260000000|2023-02-01 14:00:00|1908.27|1908.27|1911.53|1911.53|1912.67|1912.67|1907.51|1907.51|0
1675263600000|2023-02-01 15:00:00|1911.56|1911.56|1903.72|1903.72|1912.2|1912.2|1901.07|1901.07|0
1675267200000|2023-02-01 16:00:00|1903.56|1903.56|1897.63|1897.63|1904.15|1904.15|1895.49|1895.49|0
1675324800000|2023-02-02 08:00:00|1913.57|1913.57|1917.96|1917.96|1920.88|1920.88|1912.02|1912.02|0
1675328400000|2023-02-02 09:00:00|1917.89|1917.89|1918.25|1918.25|1918.25|1918.25|1911.2|1911.2|0
1675332000000|2023-02-02 10:00:00|1918.38|1918.38|1924.02|1924.02|1924.05|1924.05|1918.22|1918.22|0
1675335600000|2023-02-02 11:00:00|1924.18|1924.18|1926.89|1926.89|1932.62|1932.62|1923.61|1923.61|0
1675339200000|2023-02-02 12:00:00|1926.38|1926.38|1935.95|1935.95|1937.77|1937.77|1923.12|1923.12|0
1675342800000|2023-02-02 13:00:00|1936.03|1936.03|1942.96|1942.96|1943.79|1943.79|1932.88|1932.88|0
1675346400000|2023-02-02 14:00:00|1943.2|1943.2|1951.61|1951.61|1958.82|1958.82|1942.76|1942.76|0
1675350000000|2023-02-02 15:00:00|1951.75|1951.75|1962.77|1962.77|1962.77|1962.77|1949.65|1949.65|0
1675353600000|2023-02-02 16:00:00|1962.8|1962.8|1964.13|1964.13|1966.3|1966.3|1961.59|1961.59|0
1675411200000|2023-02-03 08:00:00|1948.6|1948.6|1943.99|1943.99|1949.08|1949.08|1937.95|1937.95|0
1675414800000|2023-02-03 09:00:00|1943.77|1943.77|1946.84|1946.84|1947.71|1947.71|1941.55|1941.55|0
1675418400000|2023-02-03 10:00:00|1946.69|1946.69|1944.58|1944.58|1949.99|1949.99|1943.81|1943.81|0
1675422000000|2023-02-03 11:00:00|1944.43|1944.43|1949.06|1949.06|1950.18|1950.18|1944.12|1944.12|0
1675425600000|2023-02-03 12:00:00|1948.91|1948.91|1954.69|1954.69|1954.69|1954.69|1948.8|1948.8|0
1675429200000|2023-02-03 13:00:00|1954.84|1954.84|1941.31|1941.31|1957.6|1957.6|1937.22|1937.22|0
1675432800000|2023-02-03 14:00:00|1941.39|1941.39|1955.37|1955.37|1957.86|1957.86|1940.05|1940.05|0
1675436400000|2023-02-03 15:00:00|1955.28|1955.28|1966.97|1966.97|1969.83|1969.83|1949.95|1949.95|0
1675440000000|2023-02-03 16:00:00|1966.68|1966.68|1971.39|1971.39|1971.9|1971.9|1965.79|1965.79|0
1675670400000|2023-02-06 08:00:00|1960.88|1960.88|1951.7|1951.7|1961.44|1961.44|1949.91|1949.91|0
1675674000000|2023-02-06 09:00:00|1951.86|1951.86|1948.84|1948.84|1953.31|1953.31|1948.69|1948.69|0
1675677600000|2023-02-06 10:00:00|1948.87|1948.87|1945.44|1945.44|1951.2|1951.2|1944.87|1944.87|0
1675681200000|2023-02-06 11:00:00|1945.28|1945.28|1944.1|1944.1|1945.5|1945.5|1942.87|1942.87|0
1675684800000|2023-02-06 12:00:00|1943.8|1943.8|1946.91|1946.91|1947.02|1947.02|1942.32|1942.32|0
1675688400000|2023-02-06 13:00:00|1946.74|1946.74|1942.58|1942.58|1947.48|1947.48|1941.53|1941.53|0
1675692000000|2023-02-06 14:00:00|1942.54|1942.54|1940.76|1940.76|1943.37|1943.37|1939.31|1939.31|0
1675695600000|2023-02-06 15:00:00|1940.47|1940.47|1936.86|1936.86|1941.57|1941.57|1930.85|1930.85|0
1675699200000|2023-02-06 16:00:00|1936.95|1936.95|1937.54|1937.54|1938.32|1938.32|1933.77|1933.77|0
1675756800000|2023-02-07 08:00:00|1931.71|1931.71|1940.68|1940.68|1941.86|1941.86|1931.71|1931.71|0
1675760400000|2023-02-07 09:00:00|1940.88|1940.88|1930.78|1930.78|1940.88|1940.88|1929.8|1929.8|0
1675764000000|2023-02-07 10:00:00|1930.97|1930.97|1930.12|1930.12|1933.31|1933.31|1929.08|1929.08|0
1675767600000|2023-02-07 11:00:00|1929.98|1929.98|1928.38|1928.38|1931.77|1931.77|1928.21|1928.21|0
1675771200000|2023-02-07 12:00:00|1928.44|1928.44|1929.54|1929.54|1931.99|1931.99|1928.12|1928.12|0
1675774800000|2023-02-07 13:00:00|1929.25|1929.25|1920.88|1920.88|1929.25|1929.25|1918.61|1918.61|0
1675778400000|2023-02-07 14:00:00|1920.85|1920.85|1915.05|1915.05|1923.38|1923.38|1914.55|1914.55|0
1675782000000|2023-02-07 15:00:00|1914.98|1914.98|1913.24|1913.24|1916.93|1916.93|1910.82|1910.82|0
1675785600000|2023-02-07 16:00:00|1913.07|1913.07|1915.9|1915.9|1917.85|1917.85|1913.07|1913.07|0
1675843200000|2023-02-08 08:00:00|1925.91|1925.91|1930.71|1930.71|1932.77|1932.77|1925.43|1925.43|0
1675846800000|2023-02-08 09:00:00|1930.75|1930.75|1938.41|1938.41|1939.54|1939.54|1930.71|1930.71|0
1675850400000|2023-02-08 10:00:00|1938.28|1938.28|1939.05|1939.05|1939.2|1939.2|1934.94|1934.94|0
1675854000000|2023-02-08 11:00:00|1939.19|1939.19|1933.74|1933.74|1941.4|1941.4|1933.74|1933.74|0
1675857600000|2023-02-08 12:00:00|1933.91|1933.91|1936.7|1936.7|1936.81|1936.81|1933.91|1933.91|0
1675861200000|2023-02-08 13:00:00|1936.56|1936.56|1929.92|1929.92|1936.56|1936.56|1928.11|1928.11|0
1675864800000|2023-02-08 14:00:00|1930.18|1930.18|1933.77|1933.77|1935.65|1935.65|1929.5|1929.5|0
1675868400000|2023-02-08 15:00:00|1933.84|1933.84|1919.99|1919.99|1934.6|1934.6|1919.08|1919.08|0
1675872000000|2023-02-08 16:00:00|1920.05|1920.05|1919.36|1919.36|1920.61|1920.61|1916.78|1916.78|0
1675929600000|2023-02-09 08:00:00|1934.31|1934.31|1926.26|1926.26|1937.01|1937.01|1925.25|1925.25|0
1675933200000|2023-02-09 09:00:00|1926.42|1926.42|1926.54|1926.54|1928.02|1928.02|1920.04|1920.04|0
1675936800000|2023-02-09 10:00:00|1926.69|1926.69|1935.19|1935.19|1935.34|1935.34|1926.69|1926.69|0
1675940400000|2023-02-09 11:00:00|1935.06|1935.06|1932.09|1932.09|1935.47|1935.47|1929.04|1929.04|0
1675944000000|2023-02-09 12:00:00|1932.13|1932.13|1922.36|1922.36|1932.13|1932.13|1922.36|1922.36|0
1675947600000|2023-02-09 13:00:00|1922.22|1922.22|1928.94|1928.94|1929.3|1929.3|1921.89|1921.89|0
1675951200000|2023-02-09 14:00:00|1929.01|1929.01|1933.52|1933.52|1935.74|1935.74|1926.74|1926.74|0
1675954800000|2023-02-09 15:00:00|1933.31|1933.31|1930.7|1930.7|1934.56|1934.56|1925.2|1925.2|0
1675958400000|2023-02-09 16:00:00|1930.56|1930.56|1925.75|1925.75|1930.56|1930.56|1925.09|1925.09|0
1676016000000|2023-02-10 08:00:00|1915.37|1915.37|1906.7|1906.7|1915.47|1915.47|1904.86|1904.86|0
1676019600000|2023-02-10 09:00:00|1906.41|1906.41|1897.83|1897.83|1908.23|1908.23|1897.71|1897.71|0
1676023200000|2023-02-10 10:00:00|1898.07|1898.07|1888.26|1888.26|1899.36|1899.36|1887.19|1887.19|0
1676026800000|2023-02-10 11:00:00|1888.55|1888.55|1879.07|1879.07|1888.62|1888.62|1876.42|1876.42|0
1676030400000|2023-02-10 12:00:00|1879.36|1879.36|1874.96|1874.96|1881.68|1881.68|1874.67|1874.67|0
1676034000000|2023-02-10 13:00:00|1875.23|1875.23|1876.07|1876.07|1882.21|1882.21|1874.29|1874.29|0
1676037600000|2023-02-10 14:00:00|1876.01|1876.01|1874.93|1874.93|1882.46|1882.46|1874.93|1874.93|0
1676041200000|2023-02-10 15:00:00|1874.78|1874.78|1873.1|1873.1|1878.15|1878.15|1871.83|1871.83|0
1676044800000|2023-02-10 16:00:00|1873.26|1873.26|1873.06|1873.06|1876|1876|1872.34|1872.34|0
1676275200000|2023-02-13 08:00:00|1874.16|1874.16|1874.4|1874.4|1880.22|1880.22|1874.16|1874.16|0
1676278800000|2023-02-13 09:00:00|1874.56|1874.56|1879.09|1879.09|1881.47|1881.47|1874.16|1874.16|0
1676282400000|2023-02-13 10:00:00|1878.94|1878.94|1880.14|1880.14|1881.03|1881.03|1878.17|1878.17|0
1676286000000|2023-02-13 11:00:00|1880.2|1880.2|1880.36|1880.36|1880.59|1880.59|1876.02|1876.02|0
1676289600000|2023-02-13 12:00:00|1880.2|1880.2|1879.34|1879.34|1883.3|1883.3|1878.89|1878.89|0
1676293200000|2023-02-13 13:00:00|1879.25|1879.25|1886.17|1886.17|1886.17|1886.17|1878.6|1878.6|0
1676296800000|2023-02-13 14:00:00|1886.58|1886.58|1888.4|1888.4|1889.24|1889.24|1882.86|1882.86|0
1676300400000|2023-02-13 15:00:00|1888.82|1888.82|1890.45|1890.45|1891.46|1891.46|1884.9|1884.9|0
1676304000000|2023-02-13 16:00:00|1890.37|1890.37|1892.25|1892.25|1892.25|1892.25|1889.11|1889.11|0
1676361600000|2023-02-14 08:00:00|1897.57|1897.57|1899.7|1899.7|1900.09|1900.09|1894.01|1894.01|0
1676365200000|2023-02-14 09:00:00|1899.83|1899.83|1906.7|1906.7|1906.97|1906.97|1897.61|1897.61|0
1676368800000|2023-02-14 10:00:00|1906.57|1906.57|1909.79|1909.79|1910.77|1910.77|1906.57|1906.57|0
1676372400000|2023-02-14 11:00:00|1910.08|1910.08|1903.88|1903.88|1910.13|1910.13|1903.88|1903.88|0
1676376000000|2023-02-14 12:00:00|1903.96|1903.96|1900.79|1900.79|1906.12|1906.12|1899.69|1899.69|0
1676379600000|2023-02-14 13:00:00|1900.87|1900.87|1891.3|1891.3|1907.41|1907.41|1891|1891|0
1676383200000|2023-02-14 14:00:00|1891.14|1891.14|1894.29|1894.29|1894.77|1894.77|1880.51|1880.51|0
1676386800000|2023-02-14 15:00:00|1894.13|1894.13|1890.07|1890.07|1903.04|1903.04|1883.96|1883.96|0
1676390400000|2023-02-14 16:00:00|1890.23|1890.23|1886.85|1886.85|1892.73|1892.73|1886.49|1886.49|0
1676448000000|2023-02-15 08:00:00|1883.58|1883.58|1893.17|1893.17|1893.74|1893.74|1883.17|1883.17|0
1676451600000|2023-02-15 09:00:00|1893.02|1893.02|1899.31|1899.31|1900.78|1900.78|1893.02|1893.02|0
1676455200000|2023-02-15 10:00:00|1899.44|1899.44|1902.51|1902.51|1902.83|1902.83|1898.18|1898.18|0
1676458800000|2023-02-15 11:00:00|1902.34|1902.34|1903.72|1903.72|1906.2|1906.2|1900.47|1900.47|0
1676462400000|2023-02-15 12:00:00|1903.82|1903.82|1901.4|1901.4|1905.22|1905.22|1900.72|1900.72|0
1676466000000|2023-02-15 13:00:00|1901.3|1901.3|1904.14|1904.14|1904.96|1904.96|1900.19|1900.19|0
1676469600000|2023-02-15 14:00:00|1904.06|1904.06|1910.75|1910.75|1913.95|1913.95|1903.26|1903.26|0
1676473200000|2023-02-15 15:00:00|1910.62|1910.62|1912.52|1912.52|1915.76|1915.76|1908.15|1908.15|0
1676476800000|2023-02-15 16:00:00|1912.62|1912.62|1913.18|1913.18|1914.01|1914.01|1911.29|1911.29|0
1676534400000|2023-02-16 08:00:00|1917.64|1917.64|1913.98|1913.98|1920.25|1920.25|1906.77|1906.77|0
1676538000000|2023-02-16 09:00:00|1914.15|1914.15|1918.19|1918.19|1920.68|1920.68|1912.78|1912.78|0
1676541600000|2023-02-16 10:00:00|1918.28|1918.28|1917.14|1917.14|1919.87|1919.87|1916.27|1916.27|0
1676545200000|2023-02-16 11:00:00|1917.07|1917.07|1912.1|1912.1|1917.36|1917.36|1910.87|1910.87|0
1676548800000|2023-02-16 12:00:00|1911.94|1911.94|1917.49|1917.49|1918.53|1918.53|1911.54|1911.54|0
1676552400000|2023-02-16 13:00:00|1918|1918|1905.77|1905.77|1918|1918|1902.58|1902.58|0
1676556000000|2023-02-16 14:00:00|1905.91|1905.91|1898.7|1898.7|1906.36|1906.36|1896.29|1896.29|0
1676559600000|2023-02-16 15:00:00|1898.49|1898.49|1906.68|1906.68|1909.24|1909.24|1896.87|1896.87|0
1676563200000|2023-02-16 16:00:00|1906.52|1906.52|1906.68|1906.68|1908.38|1908.38|1904.92|1904.92|0
1676620800000|2023-02-17 08:00:00|1891.12|1891.12|1886.18|1886.18|1891.12|1891.12|1877.53|1877.53|0
1676624400000|2023-02-17 09:00:00|1886.04|1886.04|1886.58|1886.58|1890.32|1890.32|1882.48|1882.48|0
1676628000000|2023-02-17 10:00:00|1886.45|1886.45|1887.18|1887.18|1889.1|1889.1|1885.06|1885.06|0
1676631600000|2023-02-17 11:00:00|1887.11|1887.11|1888.78|1888.78|1890.72|1890.72|1882.62|1882.62|0
1676635200000|2023-02-17 12:00:00|1888.94|1888.94|1891.21|1891.21|1893.22|1893.22|1888.79|1888.79|0
1676638800000|2023-02-17 13:00:00|1891.35|1891.35|1888.66|1888.66|1892.27|1892.27|1886.6|1886.6|0
1676642400000|2023-02-17 14:00:00|1888.72|1888.72|1890.11|1890.11|1892.5|1892.5|1888.43|1888.43|0
1676646000000|2023-02-17 15:00:00|1890.08|1890.08|1885.99|1885.99|1893.17|1893.17|1885.99|1885.99|0
1676649600000|2023-02-17 16:00:00|1885.84|1885.84|1880.73|1880.73|1885.84|1885.84|1880.61|1880.61|0
1676880000000|2023-02-20 08:00:00|1892.33|1892.33|1891.62|1891.62|1894.18|1894.18|1888.94|1888.94|0
1676883600000|2023-02-20 09:00:00|1891.94|1891.94|1884.87|1884.87|1896.34|1896.34|1883.96|1883.96|0
1676887200000|2023-02-20 10:00:00|1885.03|1885.03|1891.09|1891.09|1891.41|1891.41|1885.03|1885.03|0
1676890800000|2023-02-20 11:00:00|1891.26|1891.26|1888.26|1888.26|1892.59|1892.59|1887.82|1887.82|0
1676894400000|2023-02-20 12:00:00|1888.42|1888.42|1887.03|1887.03|1888.52|1888.52|1885.2|1885.2|0
1676898000000|2023-02-20 13:00:00|1886.95|1886.95|1888.97|1888.97|1889.23|1889.23|1885.59|1885.59|0
1676901600000|2023-02-20 14:00:00|1888.82|1888.82|1895.4|1895.4|1895.81|1895.81|1888.82|1888.82|0
1676905200000|2023-02-20 15:00:00|1895.11|1895.11|1890.63|1890.63|1895.11|1895.11|1890.1|1890.1|0
1676908800000|2023-02-20 16:00:00|1890.53|1890.53|1893.45|1893.45|1894.37|1894.37|1888.35|1888.35|0
1676966400000|2023-02-21 08:00:00|1883.31|1883.31|1869.32|1869.32|1885.12|1885.12|1868.54|1868.54|0
1676970000000|2023-02-21 09:00:00|1868.83|1868.83|1878.98|1878.98|1880.32|1880.32|1864.55|1864.55|0
1676973600000|2023-02-21 10:00:00|1879.31|1879.31|1870.4|1870.4|1879.49|1879.49|1866.31|1866.31|0
1676977200000|2023-02-21 11:00:00|1870.37|1870.37|1876.79|1876.79|1877.09|1877.09|1869.11|1869.11|0
1676980800000|2023-02-21 12:00:00|1876.46|1876.46|1874.47|1874.47|1877.2|1877.2|1873.73|1873.73|0
1676984400000|2023-02-21 13:00:00|1874.35|1874.35|1870.02|1870.02|1874.35|1874.35|1868.18|1868.18|0
1676988000000|2023-02-21 14:00:00|1869.95|1869.95|1870.79|1870.79|1872.41|1872.41|1869.14|1869.14|0
1676991600000|2023-02-21 15:00:00|1870.86|1870.86|1872.47|1872.47|1876.64|1876.64|1868.82|1868.82|0
1676995200000|2023-02-21 16:00:00|1872.61|1872.61|1869.65|1869.65|1873.49|1873.49|1869.37|1869.37|0
1677052800000|2023-02-22 08:00:00|1861.63|1861.63|1851.27|1851.27|1861.63|1861.63|1846.32|1846.32|0
1677056400000|2023-02-22 09:00:00|1851.34|1851.34|1854.66|1854.66|1854.76|1854.76|1847.77|1847.77|0
1677060000000|2023-02-22 10:00:00|1854.8|1854.8|1849.3|1849.3|1854.92|1854.92|1847.03|1847.03|0
1677063600000|2023-02-22 11:00:00|1849.21|1849.21|1848.73|1848.73|1851.08|1851.08|1846.68|1846.68|0
1677067200000|2023-02-22 12:00:00|1848.8|1848.8|1859.04|1859.04|1859.04|1859.04|1848.23|1848.23|0
1677070800000|2023-02-22 13:00:00|1859.68|1859.68|1864.21|1864.21|1864.75|1864.75|1858.93|1858.93|0
1677074400000|2023-02-22 14:00:00|1864.11|1864.11|1859.65|1859.65|1866.85|1866.85|1859.65|1859.65|0
1677078000000|2023-02-22 15:00:00|1859.56|1859.56|1861.77|1861.77|1861.99|1861.99|1853.97|1853.97|0
1677081600000|2023-02-22 16:00:00|1861.82|1861.82|1859.52|1859.52|1863.7|1863.7|1859.3|1859.3|0
1677139200000|2023-02-23 08:00:00|1870.26|1870.26|1876.93|1876.93|1877.33|1877.33|1869.59|1869.59|0
1677142800000|2023-02-23 09:00:00|1877|1877|1875.43|1875.43|1878.25|1878.25|1872.86|1872.86|0
1677146400000|2023-02-23 10:00:00|1875.57|1875.57|1874.75|1874.75|1876.18|1876.18|1872.02|1872.02|0
1677150000000|2023-02-23 11:00:00|1875.07|1875.07|1875.06|1875.06|1875.82|1875.82|1873.87|1873.87|0
1677153600000|2023-02-23 12:00:00|1875.2|1875.2|1877.28|1877.28|1878.18|1878.18|1875.2|1875.2|0
1677157200000|2023-02-23 13:00:00|1877.34|1877.34|1874.77|1874.77|1878.47|1878.47|1873.48|1873.48|0
1677160800000|2023-02-23 14:00:00|1874.63|1874.63|1873.22|1873.22|1875.86|1875.86|1870.25|1870.25|0
1677164400000|2023-02-23 15:00:00|1873.03|1873.03|1861.41|1861.41|1873.57|1873.57|1860.7|1860.7|0
1677168000000|2023-02-23 16:00:00|1860.95|1860.95|1857.09|1857.09|1862.24|1862.24|1856.77|1856.77|0
1677225600000|2023-02-24 08:00:00|1861.52|1861.52|1859.82|1859.82|1863.68|1863.68|1859.82|1859.82|0
1677229200000|2023-02-24 09:00:00|1859.98|1859.98|1868.34|1868.34|1868.98|1868.98|1859.98|1859.98|0
1677232800000|2023-02-24 10:00:00|1868.28|1868.28|1866.53|1866.53|1869.15|1869.15|1865.86|1865.86|0
1677236400000|2023-02-24 11:00:00|1866.39|1866.39|1861.25|1861.25|1866.65|1866.65|1861.25|1861.25|0
1677240000000|2023-02-24 12:00:00|1861.1|1861.1|1863.74|1863.74|1866.72|1866.72|1860.3|1860.3|0
1677243600000|2023-02-24 13:00:00|1863.6|1863.6|1859.79|1859.79|1865.99|1865.99|1851.23|1851.23|0
1677247200000|2023-02-24 14:00:00|1859.62|1859.62|1853.27|1853.27|1859.92|1859.92|1849.21|1849.21|0
1677250800000|2023-02-24 15:00:00|1853.43|1853.43|1848.65|1848.65|1855.21|1855.21|1845.71|1845.71|0
1677254400000|2023-02-24 16:00:00|1848.5|1848.5|1852.26|1852.26|1852.26|1852.26|1848.06|1848.06|0
1677484800000|2023-02-27 08:00:00|1856.48|1856.48|1855.99|1855.99|1857.97|1857.97|1851.8|1851.8|0
1677488400000|2023-02-27 09:00:00|1855.83|1855.83|1860.48|1860.48|1861.78|1861.78|1854.61|1854.61|0
1677492000000|2023-02-27 10:00:00|1860.81|1860.81|1859.8|1859.8|1863.9|1863.9|1859.51|1859.51|0
1677495600000|2023-02-27 11:00:00|1859.96|1859.96|1862.69|1862.69|1862.89|1862.89|1859.96|1859.96|0
1677499200000|2023-02-27 12:00:00|1862.62|1862.62|1862.48|1862.48|1864.2|1864.2|1861.66|1861.66|0
1677502800000|2023-02-27 13:00:00|1862.32|1862.32|1864.36|1864.36|1865.12|1865.12|1861.24|1861.24|0
1677506400000|2023-02-27 14:00:00|1864.52|1864.52|1859.9|1859.9|1864.67|1864.67|1859.23|1859.23|0
1677510000000|2023-02-27 15:00:00|1859.61|1859.61|1861.97|1861.97|1863.31|1863.31|1857.94|1857.94|0
1677513600000|2023-02-27 16:00:00|1862.31|1862.31|1864.27|1864.27|1865.44|1865.44|1862.31|1862.31|0
1677571200000|2023-02-28 08:00:00|1848.38|1848.38|1853.52|1853.52|1855.26|1855.26|1847.15|1847.15|0
1677574800000|2023-02-28 09:00:00|1853.39|1853.39|1851.04|1851.04|1855.11|1855.11|1849.49|1849.49|0
1677578400000|2023-02-28 10:00:00|1851.17|1851.17|1851.44|1851.44|1852.08|1852.08|1849.89|1849.89|0
1677582000000|2023-02-28 11:00:00|1851.76|1851.76|1850.79|1850.79|1852.42|1852.42|1850.22|1850.22|0
1677585600000|2023-02-28 12:00:00|1850.96|1850.96|1855.11|1855.11|1858.04|1858.04|1850.12|1850.12|0
1677589200000|2023-02-28 13:00:00|1854.95|1854.95|1856.62|1856.62|1859.32|1859.32|1851.59|1851.59|0
1677592800000|2023-02-28 14:00:00|1856.46|1856.46|1855.18|1855.18|1862.41|1862.41|1855.18|1855.18|0
1677596400000|2023-02-28 15:00:00|1855.11|1855.11|1863.19|1863.19|1866.61|1866.61|1855.05|1855.05|0
1677600000000|2023-02-28 16:00:00|1863.12|1863.12|1863.98|1863.98|1867.05|1867.05|1863.12|1863.12|0
1677657600000|2023-03-01 08:00:00|1870.36|1870.36|1868.08|1868.08|1871.23|1871.23|1865.41|1865.41|0
1677661200000|2023-03-01 09:00:00|1867.74|1867.74|1870.28|1870.28|1873.13|1873.13|1867.15|1867.15|0
1677664800000|2023-03-01 10:00:00|1870.12|1870.12|1871.01|1871.01|1871.62|1871.62|1867.14|1867.14|0
1677668400000|2023-03-01 11:00:00|1871.22|1871.22|1874.51|1874.51|1876.27|1876.27|1870.92|1870.92|0
1677672000000|2023-03-01 12:00:00|1874.3|1874.3|1875.62|1875.62|1876.92|1876.92|1874.02|1874.02|0
1677675600000|2023-03-01 13:00:00|1875.66|1875.66|1872.24|1872.24|1876.33|1876.33|1869.29|1869.29|0
1677679200000|2023-03-01 14:00:00|1872.1|1872.1|1870.68|1870.68|1874.04|1874.04|1867.09|1867.09|0
1677682800000|2023-03-01 15:00:00|1870.97|1870.97|1867.35|1867.35|1871.41|1871.41|1863.39|1863.39|0
1677686400000|2023-03-01 16:00:00|1867.19|1867.19|1862.95|1862.95|1867.19|1867.19|1860.12|1860.12|0
1677744000000|2023-03-02 08:00:00|1850.45|1850.45|1866.32|1866.32|1869.35|1869.35|1850.45|1850.45|0
1677747600000|2023-03-02 09:00:00|1865.67|1865.67|1855.85|1855.85|1866.21|1866.21|1855.1|1855.1|0
1677751200000|2023-03-02 10:00:00|1855.53|1855.53|1857.3|1857.3|1857.62|1857.62|1850|1850|0
1677754800000|2023-03-02 11:00:00|1857.94|1857.94|1862.63|1862.63|1864.39|1864.39|1857.94|1857.94|0
1677758400000|2023-03-02 12:00:00|1862.48|1862.48|1862.61|1862.61|1865.88|1865.88|1861.08|1861.08|0
1677762000000|2023-03-02 13:00:00|1862.93|1862.93|1858.48|1858.48|1864.39|1864.39|1858.32|1858.32|0
1677765600000|2023-03-02 14:00:00|1858.32|1858.32|1857.87|1857.87|1861.87|1861.87|1856.93|1856.93|0
1677769200000|2023-03-02 15:00:00|1857.71|1857.71|1857.02|1857.02|1858.87|1858.87|1852.6|1852.6|0
1677772800000|2023-03-02 16:00:00|1856.98|1856.98|1854.69|1854.69|1857.74|1857.74|1854.55|1854.55|0
1677830400000|2023-03-03 08:00:00|1854.05|1854.05|1856.22|1856.22|1856.75|1856.75|1852.35|1852.35|0
1677834000000|2023-03-03 09:00:00|1856.07|1856.07|1859.05|1859.05|1859.09|1859.09|1853.89|1853.89|0
1677837600000|2023-03-03 10:00:00|1859.21|1859.21|1858.57|1858.57|1862.26|1862.26|1858.51|1858.51|0
1677841200000|2023-03-03 11:00:00|1858.64|1858.64|1858.34|1858.34|1859.46|1859.46|1857.8|1857.8|0
1677844800000|2023-03-03 12:00:00|1858.42|1858.42|1856.63|1856.63|1864.07|1864.07|1855.95|1855.95|0
1677848400000|2023-03-03 13:00:00|1856.77|1856.77|1856.95|1856.95|1856.95|1856.95|1852.62|1852.62|0
1677852000000|2023-03-03 14:00:00|1857.11|1857.11|1866.59|1866.59|1868.44|1868.44|1857.01|1857.01|0
1677855600000|2023-03-03 15:00:00|1866.16|1866.16|1870.41|1870.41|1870.68|1870.68|1863.26|1863.26|0
1677859200000|2023-03-03 16:00:00|1870.25|1870.25|1871.47|1871.47|1872.99|1872.99|1867.46|1867.46|0
1675670400000|2023-02-06 08:00:00|1960.88|1960.88|1951.7|1951.7|1961.44|1961.44|1949.91|1949.91|0
1675674000000|2023-02-06 09:00:00|1951.86|1951.86|1948.84|1948.84|1953.31|1953.31|1948.69|1948.69|0
1675677600000|2023-02-06 10:00:00|1948.87|1948.87|1945.44|1945.44|1951.2|1951.2|1944.87|1944.87|0
1675681200000|2023-02-06 11:00:00|1945.28|1945.28|1944.1|1944.1|1945.5|1945.5|1942.87|1942.87|0
1675684800000|2023-02-06 12:00:00|1943.8|1943.8|1946.91|1946.91|1947.02|1947.02|1942.32|1942.32|0
1675688400000|2023-02-06 13:00:00|1946.74|1946.74|1942.58|1942.58|1947.48|1947.48|1941.53|1941.53|0
1675692000000|2023-02-06 14:00:00|1942.54|1942.54|1940.76|1940.76|1943.37|1943.37|1939.31|1939.31|0
1675695600000|2023-02-06 15:00:00|1940.47|1940.47|1936.86|1936.86|1941.57|1941.57|1930.85|1930.85|0
1675699200000|2023-02-06 16:00:00|1936.95|1936.95|1937.54|1937.54|1938.32|1938.32|1933.77|1933.77|0
1675756800000|2023-02-07 08:00:00|1931.71|1931.71|1940.68|1940.68|1941.86|1941.86|1931.71|1931.71|0
1675760400000|2023-02-07 09:00:00|1940.88|1940.88|1930.78|1930.78|1940.88|1940.88|1929.8|1929.8|0
1675764000000|2023-02-07 10:00:00|1930.97|1930.97|1930.12|1930.12|1933.31|1933.31|1929.08|1929.08|0
1675767600000|2023-02-07 11:00:00|1929.98|1929.98|1928.38|1928.38|1931.77|1931.77|1928.21|1928.21|0
1675771200000|2023-02-07 12:00:00|1928.44|1928.44|1929.54|1929.54|1931.99|1931.99|1928.12|1928.12|0
1675774800000|2023-02-07 13:00:00|1929.25|1929.25|1920.88|1920.88|1929.25|1929.25|1918.61|1918.61|0
1675778400000|2023-02-07 14:00:00|1920.85|1920.85|1915.05|1915.05|1923.38|1923.38|1914.55|1914.55|0
1675782000000|2023-02-07 15:00:00|1914.98|1914.98|1913.24|1913.24|1916.93|1916.93|1910.82|1910.82|0
1675785600000|2023-02-07 16:00:00|1913.07|1913.07|1915.9|1915.9|1917.85|1917.85|1913.07|1913.07|0
1675843200000|2023-02-08 08:00:00|1925.91|1925.91|1930.71|1930.71|1932.77|1932.77|1925.43|1925.43|0
1675846800000|2023-02-08 09:00:00|1930.75|1930.75|1938.41|1938.41|1939.54|1939.54|1930.71|1930.71|0
1675850400000|2023-02-08 10:00:00|1938.28|1938.28|1939.05|1939.05|1939.2|1939.2|1934.94|1934.94|0
1675854000000|2023-02-08 11:00:00|1939.19|1939.19|1933.74|1933.74|1941.4|1941.4|1933.74|1933.74|0
1675857600000|2023-02-08 12:00:00|1933.91|1933.91|1936.7|1936.7|1936.81|1936.81|1933.91|1933.91|0
1675861200000|2023-02-08 13:00:00|1936.56|1936.56|1929.92|1929.92|1936.56|1936.56|1928.11|1928.11|0
1675864800000|2023-02-08 14:00:00|1930.18|1930.18|1933.77|1933.77|1935.65|1935.65|1929.5|1929.5|0
1675868400000|2023-02-08 15:00:00|1933.84|1933.84|1919.99|1919.99|1934.6|1934.6|1919.08|1919.08|0
1675872000000|2023-02-08 16:00:00|1920.05|1920.05|1919.36|1919.36|1920.61|1920.61|1916.78|1916.78|0
1675929600000|2023-02-09 08:00:00|1934.31|1934.31|1926.26|1926.26|1937.01|1937.01|1925.25|1925.25|0
1675933200000|2023-02-09 09:00:00|1926.42|1926.42|1926.54|1926.54|1928.02|1928.02|1920.04|1920.04|0
1675936800000|2023-02-09 10:00:00|1926.69|1926.69|1935.19|1935.19|1935.34|1935.34|1926.69|1926.69|0
1675940400000|2023-02-09 11:00:00|1935.06|1935.06|1932.09|1932.09|1935.47|1935.47|1929.04|1929.04|0
1675944000000|2023-02-09 12:00:00|1932.13|1932.13|1922.36|1922.36|1932.13|1932.13|1922.36|1922.36|0
1675947600000|2023-02-09 13:00:00|1922.22|1922.22|1928.94|1928.94|1929.3|1929.3|1921.89|1921.89|0
1675951200000|2023-02-09 14:00:00|1929.01|1929.01|1933.52|1933.52|1935.74|1935.74|1926.74|1926.74|0
1675954800000|2023-02-09 15:00:00|1933.31|1933.31|1930.7|1930.7|1934.56|1934.56|1925.2|1925.2|0
1675958400000|2023-02-09 16:00:00|1930.56|1930.56|1925.75|1925.75|1930.56|1930.56|1925.09|1925.09|0
1676016000000|2023-02-10 08:00:00|1915.37|1915.37|1906.7|1906.7|1915.47|1915.47|1904.86|1904.86|0
1676019600000|2023-02-10 09:00:00|1906.41|1906.41|1897.83|1897.83|1908.23|1908.23|1897.71|1897.71|0
1676023200000|2023-02-10 10:00:00|1898.07|1898.07|1888.26|1888.26|1899.36|1899.36|1887.19|1887.19|0
1676026800000|2023-02-10 11:00:00|1888.55|1888.55|1879.07|1879.07|1888.62|1888.62|1876.42|1876.42|0
1676030400000|2023-02-10 12:00:00|1879.36|1879.36|1874.96|1874.96|1881.68|1881.68|1874.67|1874.67|0
1676034000000|2023-02-10 13:00:00|1875.23|1875.23|1876.07|1876.07|1882.21|1882.21|1874.29|1874.29|0
1676037600000|2023-02-10 14:00:00|1876.01|1876.01|1874.93|1874.93|1882.46|1882.46|1874.93|1874.93|0
1676041200000|2023-02-10 15:00:00|1874.78|1874.78|1873.1|1873.1|1878.15|1878.15|1871.83|1871.83|0
1676044800000|2023-02-10 16:00:00|1873.26|1873.26|1873.06|1873.06|1876|1876|1872.34|1872.34|0
1676275200000|2023-02-13 08:00:00|1874.16|1874.16|1874.4|1874.4|1880.22|1880.22|1874.16|1874.16|0
1676278800000|2023-02-13 09:00:00|1874.56|1874.56|1879.09|1879.09|1881.47|1881.47|1874.16|1874.16|0
1676282400000|2023-02-13 10:00:00|1878.94|1878.94|1880.14|1880.14|1881.03|1881.03|1878.17|1878.17|0
1676286000000|2023-02-13 11:00:00|1880.2|1880.2|1880.36|1880.36|1880.59|1880.59|1876.02|1876.02|0
1676289600000|2023-02-13 12:00:00|1880.2|1880.2|1879.34|1879.34|1883.3|1883.3|1878.89|1878.89|0
1676293200000|2023-02-13 13:00:00|1879.25|1879.25|1886.17|1886.17|1886.17|1886.17|1878.6|1878.6|0
1676296800000|2023-02-13 14:00:00|1886.58|1886.58|1888.4|1888.4|1889.24|1889.24|1882.86|1882.86|0
1676300400000|2023-02-13 15:00:00|1888.82|1888.82|1890.45|1890.45|1891.46|1891.46|1884.9|1884.9|0
1676304000000|2023-02-13 16:00:00|1890.37|1890.37|1892.25|1892.25|1892.25|1892.25|1889.11|1889.11|0
1676361600000|2023-02-14 08:00:00|1897.57|1897.57|1899.7|1899.7|1900.09|1900.09|1894.01|1894.01|0
1676365200000|2023-02-14 09:00:00|1899.83|1899.83|1906.7|1906.7|1906.97|1906.97|1897.61|1897.61|0
1676368800000|2023-02-14 10:00:00|1906.57|1906.57|1909.79|1909.79|1910.77|1910.77|1906.57|1906.57|0
1676372400000|2023-02-14 11:00:00|1910.08|1910.08|1903.88|1903.88|1910.13|1910.13|1903.88|1903.88|0
1676376000000|2023-02-14 12:00:00|1903.96|1903.96|1900.79|1900.79|1906.12|1906.12|1899.69|1899.69|0
1676379600000|2023-02-14 13:00:00|1900.87|1900.87|1891.3|1891.3|1907.41|1907.41|1891|1891|0
1676383200000|2023-02-14 14:00:00|1891.14|1891.14|1894.29|1894.29|1894.77|1894.77|1880.51|1880.51|0
1676386800000|2023-02-14 15:00:00|1894.13|1894.13|1890.07|1890.07|1903.04|1903.04|1883.96|1883.96|0
1676390400000|2023-02-14 16:00:00|1890.23|1890.23|1886.85|1886.85|1892.73|1892.73|1886.49|1886.49|0
1676448000000|2023-02-15 08:00:00|1883.58|1883.58|1893.17|1893.17|1893.74|1893.74|1883.17|1883.17|0
1676451600000|2023-02-15 09:00:00|1893.02|1893.02|1899.31|1899.31|1900.78|1900.78|1893.02|1893.02|0
1676455200000|2023-02-15 10:00:00|1899.44|1899.44|1902.51|1902.51|1902.83|1902.83|1898.18|1898.18|0
1676458800000|2023-02-15 11:00:00|1902.34|1902.34|1903.72|1903.72|1906.2|1906.2|1900.47|1900.47|0
1676462400000|2023-02-15 12:00:00|1903.82|1903.82|1901.4|1901.4|1905.22|1905.22|1900.72|1900.72|0
1676466000000|2023-02-15 13:00:00|1901.3|1901.3|1904.14|1904.14|1904.96|1904.96|1900.19|1900.19|0
1676469600000|2023-02-15 14:00:00|1904.06|1904.06|1910.75|1910.75|1913.95|1913.95|1903.26|1903.26|0
1676473200000|2023-02-15 15:00:00|1910.62|1910.62|1912.52|1912.52|1915.76|1915.76|1908.15|1908.15|0
1676476800000|2023-02-15 16:00:00|1912.62|1912.62|1913.18|1913.18|1914.01|1914.01|1911.29|1911.29|0
1676534400000|2023-02-16 08:00:00|1917.64|1917.64|1913.98|1913.98|1920.25|1920.25|1906.77|1906.77|0
1676538000000|2023-02-16 09:00:00|1914.15|1914.15|1918.19|1918.19|1920.68|1920.68|1912.78|1912.78|0
1676541600000|2023-02-16 10:00:00|1918.28|1918.28|1917.14|1917.14|1919.87|1919.87|1916.27|1916.27|0
1676545200000|2023-02-16 11:00:00|1917.07|1917.07|1912.1|1912.1|1917.36|1917.36|1910.87|1910.87|0
1676548800000|2023-02-16 12:00:00|1911.94|1911.94|1917.49|1917.49|1918.53|1918.53|1911.54|1911.54|0
1676552400000|2023-02-16 13:00:00|1918|1918|1905.77|1905.77|1918|1918|1902.58|1902.58|0
1676556000000|2023-02-16 14:00:00|1905.91|1905.91|1898.7|1898.7|1906.36|1906.36|1896.29|1896.29|0
1676559600000|2023-02-16 15:00:00|1898.49|1898.49|1906.68|1906.68|1909.24|1909.24|1896.87|1896.87|0
1676563200000|2023-02-16 16:00:00|1906.52|1906.52|1906.68|1906.68|1908.38|1908.38|1904.92|1904.92|0
1676620800000|2023-02-17 08:00:00|1891.12|1891.12|1886.18|1886.18|1891.12|1891.12|1877.53|1877.53|0
1676624400000|2023-02-17 09:00:00|1886.04|1886.04|1886.58|1886.58|1890.32|1890.32|1882.48|1882.48|0
1676628000000|2023-02-17 10:00:00|1886.45|1886.45|1887.18|1887.18|1889.1|1889.1|1885.06|1885.06|0
1676631600000|2023-02-17 11:00:00|1887.11|1887.11|1888.78|1888.78|1890.72|1890.72|1882.62|1882.62|0
1676635200000|2023-02-17 12:00:00|1888.94|1888.94|1891.21|1891.21|1893.22|1893.22|1888.79|1888.79|0
1676638800000|2023-02-17 13:00:00|1891.35|1891.35|1888.66|1888.66|1892.27|1892.27|1886.6|1886.6|0
1676642400000|2023-02-17 14:00:00|1888.72|1888.72|1890.11|1890.11|1892.5|1892.5|1888.43|1888.43|0
1676646000000|2023-02-17 15:00:00|1890.08|1890.08|1885.99|1885.99|1893.17|1893.17|1885.99|1885.99|0
1676649600000|2023-02-17 16:00:00|1885.84|1885.84|1880.73|1880.73|1885.84|1885.84|1880.61|1880.61|0
1676880000000|2023-02-20 08:00:00|1892.33|1892.33|1891.62|1891.62|1894.18|1894.18|1888.94|1888.94|0
1676883600000|2023-02-20 09:00:00|1891.94|1891.94|1884.87|1884.87|1896.34|1896.34|1883.96|1883.96|0
1676887200000|2023-02-20 10:00:00|1885.03|1885.03|1891.09|1891.09|1891.41|1891.41|1885.03|1885.03|0
1676890800000|2023-02-20 11:00:00|1891.26|1891.26|1888.26|1888.26|1892.59|1892.59|1887.82|1887.82|0
1676894400000|2023-02-20 12:00:00|1888.42|1888.42|1887.03|1887.03|1888.52|1888.52|1885.2|1885.2|0
1676898000000|2023-02-20 13:00:00|1886.95|1886.95|1888.97|1888.97|1889.23|1889.23|1885.59|1885.59|0
1676901600000|2023-02-20 14:00:00|1888.82|1888.82|1895.4|1895.4|1895.81|1895.81|1888.82|1888.82|0
1676905200000|2023-02-20 15:00:00|1895.11|1895.11|1890.63|1890.63|1895.11|1895.11|1890.1|1890.1|0
1676908800000|2023-02-20 16:00:00|1890.53|1890.53|1893.45|1893.45|1894.37|1894.37|1888.35|1888.35|0
1676966400000|2023-02-21 08:00:00|1883.31|1883.31|1869.32|1869.32|1885.12|1885.12|1868.54|1868.54|0
1676970000000|2023-02-21 09:00:00|1868.83|1868.83|1878.98|1878.98|1880.32|1880.32|1864.55|1864.55|0
1676973600000|2023-02-21 10:00:00|1879.31|1879.31|1870.4|1870.4|1879.49|1879.49|1866.31|1866.31|0
1676977200000|2023-02-21 11:00:00|1870.37|1870.37|1876.79|1876.79|1877.09|1877.09|1869.11|1869.11|0
1676980800000|2023-02-21 12:00:00|1876.46|1876.46|1874.47|1874.47|1877.2|1877.2|1873.73|1873.73|0
1676984400000|2023-02-21 13:00:00|1874.35|1874.35|1870.02|1870.02|1874.35|1874.35|1868.18|1868.18|0
1676988000000|2023-02-21 14:00:00|1869.95|1869.95|1870.79|1870.79|1872.41|1872.41|1869.14|1869.14|0
1676991600000|2023-02-21 15:00:00|1870.86|1870.86|1872.47|1872.47|1876.64|1876.64|1868.82|1868.82|0
1676995200000|2023-02-21 16:00:00|1872.61|1872.61|1869.65|1869.65|1873.49|1873.49|1869.37|1869.37|0
1677052800000|2023-02-22 08:00:00|1861.63|1861.63|1851.27|1851.27|1861.63|1861.63|1846.32|1846.32|0
1677056400000|2023-02-22 09:00:00|1851.34|1851.34|1854.66|1854.66|1854.76|1854.76|1847.77|1847.77|0
1677060000000|2023-02-22 10:00:00|1854.8|1854.8|1849.3|1849.3|1854.92|1854.92|1847.03|1847.03|0
1677063600000|2023-02-22 11:00:00|1849.21|1849.21|1848.73|1848.73|1851.08|1851.08|1846.68|1846.68|0
1677067200000|2023-02-22 12:00:00|1848.8|1848.8|1859.04|1859.04|1859.04|1859.04|1848.23|1848.23|0
1677070800000|2023-02-22 13:00:00|1859.68|1859.68|1864.21|1864.21|1864.75|1864.75|1858.93|1858.93|0
1677074400000|2023-02-22 14:00:00|1864.11|1864.11|1859.65|1859.65|1866.85|1866.85|1859.65|1859.65|0
1677078000000|2023-02-22 15:00:00|1859.56|1859.56|1861.77|1861.77|1861.99|1861.99|1853.97|1853.97|0
1677081600000|2023-02-22 16:00:00|1861.82|1861.82|1859.52|1859.52|1863.7|1863.7|1859.3|1859.3|0
1677139200000|2023-02-23 08:00:00|1870.26|1870.26|1876.93|1876.93|1877.33|1877.33|1869.59|1869.59|0
1677142800000|2023-02-23 09:00:00|1877|1877|1875.43|1875.43|1878.25|1878.25|1872.86|1872.86|0
1677146400000|2023-02-23 10:00:00|1875.57|1875.57|1874.75|1874.75|1876.18|1876.18|1872.02|1872.02|0
1677150000000|2023-02-23 11:00:00|1875.07|1875.07|1875.06|1875.06|1875.82|1875.82|1873.87|1873.87|0
1677153600000|2023-02-23 12:00:00|1875.2|1875.2|1877.28|1877.28|1878.18|1878.18|1875.2|1875.2|0
1677157200000|2023-02-23 13:00:00|1877.34|1877.34|1874.77|1874.77|1878.47|1878.47|1873.48|1873.48|0
1677160800000|2023-02-23 14:00:00|1874.63|1874.63|1873.22|1873.22|1875.86|1875.86|1870.25|1870.25|0
1677164400000|2023-02-23 15:00:00|1873.03|1873.03|1861.41|1861.41|1873.57|1873.57|1860.7|1860.7|0
1677168000000|2023-02-23 16:00:00|1860.95|1860.95|1857.09|1857.09|1862.24|1862.24|1856.77|1856.77|0
1677225600000|2023-02-24 08:00:00|1861.52|1861.52|1859.82|1859.82|1863.68|1863.68|1859.82|1859.82|0
1677229200000|2023-02-24 09:00:00|1859.98|1859.98|1868.34|1868.34|1868.98|1868.98|1859.98|1859.98|0
1677232800000|2023-02-24 10:00:00|1868.28|1868.28|1866.53|1866.53|1869.15|1869.15|1865.86|1865.86|0
1677236400000|2023-02-24 11:00:00|1866.39|1866.39|1861.25|1861.25|1866.65|1866.65|1861.25|1861.25|0
1677240000000|2023-02-24 12:00:00|1861.1|1861.1|1863.74|1863.74|1866.72|1866.72|1860.3|1860.3|0
1677243600000|2023-02-24 13:00:00|1863.6|1863.6|1859.79|1859.79|1865.99|1865.99|1851.23|1851.23|0
1677247200000|2023-02-24 14:00:00|1859.62|1859.62|1853.27|1853.27|1859.92|1859.92|1849.21|1849.21|0
1677250800000|2023-02-24 15:00:00|1853.43|1853.43|1848.65|1848.65|1855.21|1855.21|1845.71|1845.71|0
1677254400000|2023-02-24 16:00:00|1848.5|1848.5|1852.26|1852.26|1852.26|1852.26|1848.06|1848.06|0
1677484800000|2023-02-27 08:00:00|1856.48|1856.48|1855.99|1855.99|1857.97|1857.97|1851.8|1851.8|0
1677488400000|2023-02-27 09:00:00|1855.83|1855.83|1860.48|1860.48|1861.78|1861.78|1854.61|1854.61|0
1677492000000|2023-02-27 10:00:00|1860.81|1860.81|1859.8|1859.8|1863.9|1863.9|1859.51|1859.51|0
1677495600000|2023-02-27 11:00:00|1859.96|1859.96|1862.69|1862.69|1862.89|1862.89|1859.96|1859.96|0
1677499200000|2023-02-27 12:00:00|1862.62|1862.62|1862.48|1862.48|1864.2|1864.2|1861.66|1861.66|0
1677502800000|2023-02-27 13:00:00|1862.32|1862.32|1864.36|1864.36|1865.12|1865.12|1861.24|1861.24|0
1677506400000|2023-02-27 14:00:00|1864.52|1864.52|1859.9|1859.9|1864.67|1864.67|1859.23|1859.23|0
1677510000000|2023-02-27 15:00:00|1859.61|1859.61|1861.97|1861.97|1863.31|1863.31|1857.94|1857.94|0
1677513600000|2023-02-27 16:00:00|1862.31|1862.31|1864.27|1864.27|1865.44|1865.44|1862.31|1862.31|0
1677571200000|2023-02-28 08:00:00|1848.38|1848.38|1853.52|1853.52|1855.26|1855.26|1847.15|1847.15|0
1677574800000|2023-02-28 09:00:00|1853.39|1853.39|1851.04|1851.04|1855.11|1855.11|1849.49|1849.49|0
1677578400000|2023-02-28 10:00:00|1851.17|1851.17|1851.44|1851.44|1852.08|1852.08|1849.89|1849.89|0
1677582000000|2023-02-28 11:00:00|1851.76|1851.76|1850.79|1850.79|1852.42|1852.42|1850.22|1850.22|0
1677585600000|2023-02-28 12:00:00|1850.96|1850.96|1855.11|1855.11|1858.04|1858.04|1850.12|1850.12|0
1677589200000|2023-02-28 13:00:00|1854.95|1854.95|1856.62|1856.62|1859.32|1859.32|1851.59|1851.59|0
1677592800000|2023-02-28 14:00:00|1856.46|1856.46|1855.18|1855.18|1862.41|1862.41|1855.18|1855.18|0
1677596400000|2023-02-28 15:00:00|1855.11|1855.11|1863.19|1863.19|1866.61|1866.61|1855.05|1855.05|0
1677600000000|2023-02-28 16:00:00|1863.12|1863.12|1863.98|1863.98|1867.05|1867.05|1863.12|1863.12|0
1677657600000|2023-03-01 08:00:00|1870.36|1870.36|1868.08|1868.08|1871.23|1871.23|1865.41|1865.41|0
1677661200000|2023-03-01 09:00:00|1867.74|1867.74|1870.28|1870.28|1873.13|1873.13|1867.15|1867.15|0
1677664800000|2023-03-01 10:00:00|1870.12|1870.12|1871.01|1871.01|1871.62|1871.62|1867.14|1867.14|0
1677668400000|2023-03-01 11:00:00|1871.22|1871.22|1874.51|1874.51|1876.27|1876.27|1870.92|1870.92|0
1677672000000|2023-03-01 12:00:00|1874.3|1874.3|1875.62|1875.62|1876.92|1876.92|1874.02|1874.02|0
1677675600000|2023-03-01 13:00:00|1875.66|1875.66|1872.24|1872.24|1876.33|1876.33|1869.29|1869.29|0
1677679200000|2023-03-01 14:00:00|1872.1|1872.1|1870.68|1870.68|1874.04|1874.04|1867.09|1867.09|0
1677682800000|2023-03-01 15:00:00|1870.97|1870.97|1867.35|1867.35|1871.41|1871.41|1863.39|1863.39|0
1677686400000|2023-03-01 16:00:00|1867.19|1867.19|1862.95|1862.95|1867.19|1867.19|1860.12|1860.12|0
1677744000000|2023-03-02 08:00:00|1850.45|1850.45|1866.32|1866.32|1869.35|1869.35|1850.45|1850.45|0
1677747600000|2023-03-02 09:00:00|1865.67|1865.67|1855.85|1855.85|1866.21|1866.21|1855.1|1855.1|0
1677751200000|2023-03-02 10:00:00|1855.53|1855.53|1857.3|1857.3|1857.62|1857.62|1850|1850|0
1677754800000|2023-03-02 11:00:00|1857.94|1857.94|1862.63|1862.63|1864.39|1864.39|1857.94|1857.94|0
1677758400000|2023-03-02 12:00:00|1862.48|1862.48|1862.61|1862.61|1865.88|1865.88|1861.08|1861.08|0
1677762000000|2023-03-02 13:00:00|1862.93|1862.93|1858.48|1858.48|1864.39|1864.39|1858.32|1858.32|0
1677765600000|2023-03-02 14:00:00|1858.32|1858.32|1857.87|1857.87|1861.87|1861.87|1856.93|1856.93|0
1677769200000|2023-03-02 15:00:00|1857.71|1857.71|1857.02|1857.02|1858.87|1858.87|1852.6|1852.6|0
1677772800000|2023-03-02 16:00:00|1856.98|1856.98|1854.69|1854.69|1857.74|1857.74|1854.55|1854.55|0
1677830400000|2023-03-03 08:00:00|1854.05|1854.05|1856.22|1856.22|1856.75|1856.75|1852.35|1852.35|0
1677834000000|2023-03-03 09:00:00|1856.07|1856.07|1859.05|1859.05|1859.09|1859.09|1853.89|1853.89|0
1677837600000|2023-03-03 10:00:00|1859.21|1859.21|1858.57|1858.57|1862.26|1862.26|1858.51|1858.51|0
1677841200000|2023-03-03 11:00:00|1858.64|1858.64|1858.34|1858.34|1859.46|1859.46|1857.8|1857.8|0
1677844800000|2023-03-03 12:00:00|1858.42|1858.42|1856.63|1856.63|1864.07|1864.07|1855.95|1855.95|0
1677848400000|2023-03-03 13:00:00|1856.77|1856.77|1856.95|1856.95|1856.95|1856.95|1852.62|1852.62|0
1677852000000|2023-03-03 14:00:00|1857.11|1857.11|1866.59|1866.59|1868.44|1868.44|1857.01|1857.01|0
1677855600000|2023-03-03 15:00:00|1866.16|1866.16|1870.41|1870.41|1870.68|1870.68|1863.26|1863.26|0
1677859200000|2023-03-03 16:00:00|1870.25|1870.25|1871.47|1871.47|1872.99|1872.99|1867.46|1867.46|0
1678089600000|2023-03-06 08:00:00|1862.99|1862.99|1863.6|1863.6|1866.47|1866.47|1859.12|1859.12|0
1678093200000|2023-03-06 09:00:00|1863.72|1863.72|1853.21|1853.21|1863.72|1863.72|1851.92|1851.92|0
1678096800000|2023-03-06 10:00:00|1852.73|1852.73|1862.62|1862.62|1862.69|1862.69|1851.9|1851.9|0
1678100400000|2023-03-06 11:00:00|1862.55|1862.55|1857.78|1857.78|1868.08|1868.08|1857.78|1857.78|0
1678104000000|2023-03-06 12:00:00|1857.64|1857.64|1862.3|1862.3|1862.55|1862.55|1856.92|1856.92|0
1678107600000|2023-03-06 13:00:00|1861.86|1861.86|1865.64|1865.64|1865.96|1865.96|1861.05|1861.05|0
1678111200000|2023-03-06 14:00:00|1865.72|1865.72|1862.07|1862.07|1866.03|1866.03|1861.21|1861.21|0
1678114800000|2023-03-06 15:00:00|1861.92|1861.92|1863.58|1863.58|1866.4|1866.4|1861.29|1861.29|0
1678118400000|2023-03-06 16:00:00|1863.87|1863.87|1863.23|1863.23|1865.69|1865.69|1863.21|1863.21|0
1678176000000|2023-03-07 08:00:00|1866.34|1866.34|1876.72|1876.72|1877.87|1877.87|1866.2|1866.2|0
1678179600000|2023-03-07 09:00:00|1876.86|1876.86|1878.63|1878.63|1884.54|1884.54|1876.86|1876.86|0
1678183200000|2023-03-07 10:00:00|1878.86|1878.86|1877.81|1877.81|1880.83|1880.83|1877.2|1877.2|0
1678186800000|2023-03-07 11:00:00|1877.93|1877.93|1877.66|1877.66|1880.38|1880.38|1877.62|1877.62|0
1678190400000|2023-03-07 12:00:00|1877.8|1877.8|1878.18|1878.18|1880.77|1880.77|1877.6|1877.6|0
1678194000000|2023-03-07 13:00:00|1878.11|1878.11|1879.19|1879.19|1879.34|1879.34|1877.32|1877.32|0
1678197600000|2023-03-07 14:00:00|1879.28|1879.28|1875.82|1875.82|1879.58|1879.58|1869.69|1869.69|0
1678201200000|2023-03-07 15:00:00|1875.66|1875.66|1868.72|1868.72|1875.74|1875.74|1860.38|1860.38|0
1678204800000|2023-03-07 16:00:00|1868.52|1868.52|1865.06|1865.06|1870.24|1870.24|1862.82|1862.82|0
1678262400000|2023-03-08 08:00:00|1851.06|1851.06|1852.82|1852.82|1852.84|1852.84|1847.91|1847.91|0
1678266000000|2023-03-08 09:00:00|1852.86|1852.86|1851.39|1851.39|1856.32|1856.32|1851.26|1851.26|0
1678269600000|2023-03-08 10:00:00|1851.42|1851.42|1850.25|1850.25|1853.04|1853.04|1846.02|1846.02|0
1678273200000|2023-03-08 11:00:00|1850.69|1850.69|1850.13|1850.13|1852.64|1852.64|1848.85|1848.85|0
1678276800000|2023-03-08 12:00:00|1850.28|1850.28|1853.1|1853.1|1853.1|1853.1|1850.05|1850.05|0
1678280400000|2023-03-08 13:00:00|1853.26|1853.26|1855.31|1855.31|1857.58|1857.58|1852.78|1852.78|0
1678284000000|2023-03-08 14:00:00|1855.17|1855.17|1857.07|1857.07|1858.23|1858.23|1854.87|1854.87|0
1678287600000|2023-03-08 15:00:00|1856.5|1856.5|1854.84|1854.84|1857.22|1857.22|1854.55|1854.55|0
1678291200000|2023-03-08 16:00:00|1855.04|1855.04|1857.55|1857.55|1857.78|1857.78|1854.02|1854.02|0
1678348800000|2023-03-09 08:00:00|1848.75|1848.75|1851.31|1851.31|1853.82|1853.82|1848.75|1848.75|0
1678352400000|2023-03-09 09:00:00|1851.15|1851.15|1845.32|1845.32|1851.83|1851.83|1845.15|1845.15|0
1678356000000|2023-03-09 10:00:00|1845.11|1845.11|1847.88|1847.88|1848.03|1848.03|1842.43|1842.43|0
1678359600000|2023-03-09 11:00:00|1847.72|1847.72|1852.68|1852.68|1852.68|1852.68|1847.48|1847.48|0
1678363200000|2023-03-09 12:00:00|1853.12|1853.12|1853.27|1853.27|1853.88|1853.88|1849.74|1849.74|0
1678366800000|2023-03-09 13:00:00|1853.17|1853.17|1859.37|1859.37|1859.54|1859.54|1851.32|1851.32|0
1678370400000|2023-03-09 14:00:00|1859.41|1859.41|1867.32|1867.32|1867.32|1867.32|1858.21|1858.21|0
1678374000000|2023-03-09 15:00:00|1867.48|1867.48|1870.89|1870.89|1872.19|1872.19|1866.75|1866.75|0
1678377600000|2023-03-09 16:00:00|1870.73|1870.73|1871.46|1871.46|1872.12|1872.12|1868.94|1868.94|0
1678435200000|2023-03-10 08:00:00|1840.7|1840.7|1828.08|1828.08|1840.7|1840.7|1828.08|1828.08|0
1678438800000|2023-03-10 09:00:00|1828.22|1828.22|1829.55|1829.55|1837.9|1837.9|1826.22|1826.22|0
1678442400000|2023-03-10 10:00:00|1829.26|1829.26|1827.87|1827.87|1831.45|1831.45|1824.64|1824.64|0
1678446000000|2023-03-10 11:00:00|1828.03|1828.03|1828.71|1828.71|1833.91|1833.91|1826.19|1826.19|0
1678449600000|2023-03-10 12:00:00|1828.64|1828.64|1829.43|1829.43|1832.31|1832.31|1826.53|1826.53|0
1678453200000|2023-03-10 13:00:00|1828.94|1828.94|1838.04|1838.04|1838.33|1838.33|1822.07|1822.07|0
1678456800000|2023-03-10 14:00:00|1837.94|1837.94|1827.95|1827.95|1840.66|1840.66|1821.73|1821.73|0
1678460400000|2023-03-10 15:00:00|1828.1|1828.1|1836.4|1836.4|1836.4|1836.4|1828.1|1828.1|0
1678464000000|2023-03-10 16:00:00|1836.25|1836.25|1836.56|1836.56|1838.08|1838.08|1834.68|1834.68|0
1678694400000|2023-03-13 08:00:00|1839.23|1839.23|1807.21|1807.21|1839.52|1839.52|1807.14|1807.14|0
1678698000000|2023-03-13 09:00:00|1807.37|1807.37|1795.7|1795.7|1808.02|1808.02|1785.91|1785.91|0
1678701600000|2023-03-13 10:00:00|1795.46|1795.46|1805.09|1805.09|1805.09|1805.09|1792.23|1792.23|0
1678705200000|2023-03-13 11:00:00|1805.16|1805.16|1803.38|1803.38|1808.42|1808.42|1802.98|1802.98|0
1678708800000|2023-03-13 12:00:00|1803.28|1803.28|1797.54|1797.54|1803.47|1803.47|1792.73|1792.73|0
1678712400000|2023-03-13 13:00:00|1797.73|1797.73|1800.99|1800.99|1801.91|1801.91|1789.9|1789.9|0
1678716000000|2023-03-13 14:00:00|1801.09|1801.09|1792.81|1792.81|1801.52|1801.52|1786.12|1786.12|0
1678719600000|2023-03-13 15:00:00|1792.87|1792.87|1798.87|1798.87|1799.45|1799.45|1792.29|1792.29|0
1678723200000|2023-03-13 16:00:00|1798.9|1798.9|1797.91|1797.91|1802.07|1802.07|1796.57|1796.57|0
1678780800000|2023-03-14 08:00:00|1805.26|1805.26|1799.44|1799.44|1805.65|1805.65|1794.8|1794.8|0
1678784400000|2023-03-14 09:00:00|1799.32|1799.32|1796.14|1796.14|1799.99|1799.99|1791.88|1791.88|0
1678788000000|2023-03-14 10:00:00|1795.98|1795.98|1803.43|1803.43|1803.43|1803.43|1795.9|1795.9|0
1678791600000|2023-03-14 11:00:00|1803.53|1803.53|1809.12|1809.12|1809.52|1809.52|1803.51|1803.51|0
1678795200000|2023-03-14 12:00:00|1808.83|1808.83|1819.02|1819.02|1819.51|1819.51|1799.95|1799.95|0
1678798800000|2023-03-14 13:00:00|1818.96|1818.96|1822.95|1822.95|1827.34|1827.34|1815.66|1815.66|0
1678802400000|2023-03-14 14:00:00|1823.24|1823.24|1821.16|1821.16|1829.76|1829.76|1820.72|1820.72|0
1678806000000|2023-03-14 15:00:00|1821.78|1821.78|1825.6|1825.6|1827.15|1827.15|1819.88|1819.88|0
1678809600000|2023-03-14 16:00:00|1825.52|1825.52|1822.92|1822.92|1826.42|1826.42|1822.28|1822.28|0
1678867200000|2023-03-15 08:00:00|1822.11|1822.11|1809.46|1809.46|1822.25|1822.25|1809.46|1809.46|0
1678870800000|2023-03-15 09:00:00|1809.34|1809.34|1800.29|1800.29|1810.67|1810.67|1799.86|1799.86|0
1678874400000|2023-03-15 10:00:00|1799.99|1799.99|1781.94|1781.94|1803.8|1803.8|1779.45|1779.45|0
1678878000000|2023-03-15 11:00:00|1782.08|1782.08|1785.77|1785.77|1789.72|1789.72|1782.08|1782.08|0
1678881600000|2023-03-15 12:00:00|1785.7|1785.7|1775.38|1775.38|1785.87|1785.87|1774.93|1774.93|0
1678885200000|2023-03-15 13:00:00|1775.23|1775.23|1787.45|1787.45|1791.51|1791.51|1774.74|1774.74|0
1678888800000|2023-03-15 14:00:00|1787.15|1787.15|1792.1|1792.1|1795.36|1795.36|1786.06|1786.06|0
1678892400000|2023-03-15 15:00:00|1792.26|1792.26|1790.25|1790.25|1793.01|1793.01|1786.63|1786.63|0
1678896000000|2023-03-15 16:00:00|1789.96|1789.96|1785.26|1785.26|1791.63|1791.63|1784.54|1784.54|0
1678953600000|2023-03-16 08:00:00|1812.09|1812.09|1793.9|1793.9|1812.09|1812.09|1793.53|1793.53|0
1678957200000|2023-03-16 09:00:00|1793.57|1793.57|1797.27|1797.27|1797.27|1797.27|1786.09|1786.09|0
1678960800000|2023-03-16 10:00:00|1797.71|1797.71|1797.51|1797.51|1799.57|1799.57|1794.87|1794.87|0
1678964400000|2023-03-16 11:00:00|1797.73|1797.73|1805.27|1805.27|1808.07|1808.07|1796.47|1796.47|0
1678968000000|2023-03-16 12:00:00|1805.15|1805.15|1797.22|1797.22|1805.98|1805.98|1795.71|1795.71|0
1678971600000|2023-03-16 13:00:00|1797.12|1797.12|1808.25|1808.25|1808.25|1808.25|1790.76|1790.76|0
1678975200000|2023-03-16 14:00:00|1808.45|1808.45|1811.39|1811.39|1811.66|1811.66|1798.91|1798.91|0
1678978800000|2023-03-16 15:00:00|1811.55|1811.55|1819.63|1819.63|1822.44|1822.44|1808.78|1808.78|0
1678982400000|2023-03-16 16:00:00|1819.95|1819.95|1817.53|1817.53|1820.65|1820.65|1815.95|1815.95|0
1679040000000|2023-03-17 08:00:00|1824.2|1824.2|1827.09|1827.09|1831.42|1831.42|1823.88|1823.88|0
1679043600000|2023-03-17 09:00:00|1827.06|1827.06|1825.24|1825.24|1832.02|1832.02|1823.01|1823.01|0
1679047200000|2023-03-17 10:00:00|1825.4|1825.4|1817.5|1817.5|1827.3|1827.3|1816.56|1816.56|0
1679050800000|2023-03-17 11:00:00|1817.36|1817.36|1814.31|1814.31|1817.67|1817.67|1813.71|1813.71|0
1679054400000|2023-03-17 12:00:00|1814.23|1814.23|1799.31|1799.31|1814.77|1814.77|1799.04|1799.04|0
1679058000000|2023-03-17 13:00:00|1799.15|1799.15|1804.08|1804.08|1805.36|1805.36|1795.5|1795.5|0
1679061600000|2023-03-17 14:00:00|1804.37|1804.37|1798.07|1798.07|1811.36|1811.36|1794.58|1794.58|0
1679065200000|2023-03-17 15:00:00|1797.92|1797.92|1797.26|1797.26|1805.95|1805.95|1793.44|1793.44|0
1679068800000|2023-03-17 16:00:00|1797.33|1797.33|1792.81|1792.81|1797.33|1797.33|1792.61|1792.61|0
1679299200000|2023-03-20 08:00:00|1780.43|1780.43|1790.24|1790.24|1790.24|1790.24|1768.91|1768.91|0
1679302800000|2023-03-20 09:00:00|1790.33|1790.33|1797.6|1797.6|1799.73|1799.73|1789.47|1789.47|0
1679306400000|2023-03-20 10:00:00|1797.15|1797.15|1799.96|1799.96|1800.08|1800.08|1794.59|1794.59|0
1679310000000|2023-03-20 11:00:00|1799.82|1799.82|1794.22|1794.22|1800|1800|1793.81|1793.81|0
1679313600000|2023-03-20 12:00:00|1794.29|1794.29|1792.87|1792.87|1795.07|1795.07|1789.73|1789.73|0
1679317200000|2023-03-20 13:00:00|1792.84|1792.84|1789.2|1789.2|1793.02|1793.02|1784.27|1784.27|0
1679320800000|2023-03-20 14:00:00|1789.23|1789.23|1797.16|1797.16|1797.46|1797.46|1788.63|1788.63|0
1679324400000|2023-03-20 15:00:00|1797.11|1797.11|1797.57|1797.57|1801.08|1801.08|1796.91|1796.91|0
1679328000000|2023-03-20 16:00:00|1797.72|1797.72|1795.36|1795.36|1798.25|1798.25|1790.14|1790.14|0
1679385600000|2023-03-21 08:00:00|1808.63|1808.63|1811.34|1811.34|1813.38|1813.38|1808.31|1808.31|0
1679389200000|2023-03-21 09:00:00|1811.51|1811.51|1807.1|1807.1|1814.1|1814.1|1807.07|1807.07|0
1679392800000|2023-03-21 10:00:00|1807.26|1807.26|1810.84|1810.84|1810.99|1810.99|1803.41|1803.41|0
1679396400000|2023-03-21 11:00:00|1810.99|1810.99|1810.38|1810.38|1811.67|1811.67|1809.55|1809.55|0
1679400000000|2023-03-21 12:00:00|1810.47|1810.47|1806.4|1806.4|1810.96|1810.96|1806.08|1806.08|0
1679403600000|2023-03-21 13:00:00|1806.56|1806.56|1809.25|1809.25|1810.04|1810.04|1806.02|1806.02|0
1679407200000|2023-03-21 14:00:00|1809.11|1809.11|1811.9|1811.9|1814.15|1814.15|1805.36|1805.36|0
1679410800000|2023-03-21 15:00:00|1811.76|1811.76|1821.49|1821.49|1822.27|1822.27|1811.67|1811.67|0
1679414400000|2023-03-21 16:00:00|1821.33|1821.33|1821.01|1821.01|1822.67|1822.67|1819.28|1819.28|0
1679472000000|2023-03-22 08:00:00|1822.96|1822.96|1817.62|1817.62|1823.87|1823.87|1817.34|1817.34|0
1679475600000|2023-03-22 09:00:00|1817.59|1817.59|1815.65|1815.65|1818.39|1818.39|1813.43|1813.43|0
1679479200000|2023-03-22 10:00:00|1815.77|1815.77|1811.72|1811.72|1815.77|1815.77|1811.36|1811.36|0
1679482800000|2023-03-22 11:00:00|1811.69|1811.69|1812.37|1812.37|1815.28|1815.28|1811.36|1811.36|0
1679486400000|2023-03-22 12:00:00|1812.3|1812.3|1813.11|1813.11|1814.13|1814.13|1809.78|1809.78|0
1679490000000|2023-03-22 13:00:00|1813.4|1813.4|1817.42|1817.42|1817.42|1817.42|1812.5|1812.5|0
1679493600000|2023-03-22 14:00:00|1817.46|1817.46|1818.97|1818.97|1819.44|1819.44|1816.52|1816.52|0
1679497200000|2023-03-22 15:00:00|1818.81|1818.81|1821.46|1821.46|1821.91|1821.91|1816.66|1816.66|0
1679500800000|2023-03-22 16:00:00|1821.6|1821.6|1820.21|1820.21|1822.05|1822.05|1819.72|1819.72|0
1679558400000|2023-03-23 08:00:00|1834.26|1834.26|1833.7|1833.7|1835.84|1835.84|1827.89|1827.89|0
1679562000000|2023-03-23 09:00:00|1833.84|1833.84|1838.88|1838.88|1839.04|1839.04|1828.39|1828.39|0
1679565600000|2023-03-23 10:00:00|1839.08|1839.08|1830.92|1830.92|1839.08|1839.08|1829.28|1829.28|0
1679569200000|2023-03-23 11:00:00|1831.25|1831.25|1833.14|1833.14|1835.31|1835.31|1831.25|1831.25|0
1679572800000|2023-03-23 12:00:00|1832.94|1832.94|1833.31|1833.31|1834.32|1834.32|1830.43|1830.43|0
1679576400000|2023-03-23 13:00:00|1833.11|1833.11|1830.44|1830.44|1833.44|1833.44|1828.18|1828.18|0
1679580000000|2023-03-23 14:00:00|1830.15|1830.15|1843.37|1843.37|1843.63|1843.63|1830.07|1830.07|0
1679583600000|2023-03-23 15:00:00|1843.7|1843.7|1847.14|1847.14|1848.1|1848.1|1843.28|1843.28|0
1679587200000|2023-03-23 16:00:00|1847.28|1847.28|1842.84|1842.84|1847.28|1847.28|1841.59|1841.59|0
1679644800000|2023-03-24 08:00:00|1842.29|1842.29|1844.73|1844.73|1845.25|1845.25|1838.12|1838.12|0
1679648400000|2023-03-24 09:00:00|1844.5|1844.5|1834.16|1834.16|1845.87|1845.87|1834.16|1834.16|0
1679652000000|2023-03-24 10:00:00|1834.32|1834.32|1830.88|1830.88|1836.6|1836.6|1830.63|1830.63|0
1679655600000|2023-03-24 11:00:00|1831.04|1831.04|1831.18|1831.18|1834.16|1834.16|1827.59|1827.59|0
1679659200000|2023-03-24 12:00:00|1831.28|1831.28|1835.29|1835.29|1835.65|1835.65|1828.4|1828.4|0
1679662800000|2023-03-24 13:00:00|1835.15|1835.15|1835.83|1835.83|1837.11|1837.11|1831.93|1831.93|0
1679666400000|2023-03-24 14:00:00|1835.74|1835.74|1834.06|1834.06|1836.99|1836.99|1830.5|1830.5|0
1679670000000|2023-03-24 15:00:00|1834.12|1834.12|1830.72|1830.72|1834.27|1834.27|1824.96|1824.96|0
1679673600000|2023-03-24 16:00:00|1830.87|1830.87|1830.39|1830.39|1831.36|1831.36|1826.94|1826.94|0
1679900400000|2023-03-27 07:00:00|1834.62|1834.62|1830.64|1830.64|1836.23|1836.23|1828.99|1828.99|0
1679904000000|2023-03-27 08:00:00|1830.8|1830.8|1841.35|1841.35|1841.39|1841.39|1830.8|1830.8|0
1679907600000|2023-03-27 09:00:00|1841.45|1841.45|1838.65|1838.65|1842.74|1842.74|1838.32|1838.32|0
1679911200000|2023-03-27 10:00:00|1838.38|1838.38|1838.17|1838.17|1838.89|1838.89|1836.33|1836.33|0
1679914800000|2023-03-27 11:00:00|1838.1|1838.1|1836.14|1836.14|1838.36|1838.36|1835.8|1835.8|0
1679918400000|2023-03-27 12:00:00|1836.43|1836.43|1843.24|1843.24|1843.6|1843.6|1836.1|1836.1|0
1679922000000|2023-03-27 13:00:00|1843.38|1843.38|1840|1840|1844.71|1844.71|1840|1840|0
1679925600000|2023-03-27 14:00:00|1840.13|1840.13|1829.92|1829.92|1841.87|1841.87|1829.83|1829.83|0
1679929200000|2023-03-27 15:00:00|1829.88|1829.88|1832.71|1832.71|1832.94|1832.94|1828.85|1828.85|0
1679986800000|2023-03-28 07:00:00|1832.09|1832.09|1827.02|1827.02|1835.05|1835.05|1826.84|1826.84|0
1679990400000|2023-03-28 08:00:00|1827.09|1827.09|1820.35|1820.35|1827.49|1827.49|1817.81|1817.81|0
1679994000000|2023-03-28 09:00:00|1820.6|1820.6|1820.81|1820.81|1824.08|1824.08|1820.3|1820.3|0
1679997600000|2023-03-28 10:00:00|1820.67|1820.67|1815.56|1815.56|1821.69|1821.69|1814.36|1814.36|0
1680001200000|2023-03-28 11:00:00|1815.63|1815.63|1815.69|1815.69|1817.41|1817.41|1812.05|1812.05|0
1680004800000|2023-03-28 12:00:00|1815.75|1815.75|1820.1|1820.1|1820.43|1820.43|1815.69|1815.69|0
1680008400000|2023-03-28 13:00:00|1820.06|1820.06|1824.47|1824.47|1825.2|1825.2|1820|1820|0
1680012000000|2023-03-28 14:00:00|1824.34|1824.34|1816.2|1816.2|1824.48|1824.48|1812.17|1812.17|0
1680015600000|2023-03-28 15:00:00|1816.34|1816.34|1816.91|1816.91|1817.13|1817.13|1815.32|1815.32|0
1680073200000|2023-03-29 07:00:00|1825.16|1825.16|1820.22|1820.22|1829.18|1829.18|1819.87|1819.87|0
1680076800000|2023-03-29 08:00:00|1820.15|1820.15|1826.72|1826.72|1829.42|1829.42|1818.48|1818.48|0
1680080400000|2023-03-29 09:00:00|1826.85|1826.85|1828.1|1828.1|1830.38|1830.38|1825.88|1825.88|0
1680084000000|2023-03-29 10:00:00|1828.03|1828.03|1826.2|1826.2|1828.03|1828.03|1824.63|1824.63|0
1680087600000|2023-03-29 11:00:00|1825.99|1825.99|1825.77|1825.77|1828.01|1828.01|1824.56|1824.56|0
1680091200000|2023-03-29 12:00:00|1825.63|1825.63|1825.64|1825.64|1826.33|1826.33|1824.07|1824.07|0
1680094800000|2023-03-29 13:00:00|1825.67|1825.67|1830.11|1830.11|1834.58|1834.58|1825.67|1825.67|0
1680098400000|2023-03-29 14:00:00|1829.96|1829.96|1830.19|1830.19|1832.7|1832.7|1828.57|1828.57|0
1680102000000|2023-03-29 15:00:00|1830.39|1830.39|1834.61|1834.61|1836.13|1836.13|1830.32|1830.32|0
1680159600000|2023-03-30 07:00:00|1844.9|1844.9|1848.22|1848.22|1849.94|1849.94|1844.35|1844.35|0
1680163200000|2023-03-30 08:00:00|1848.26|1848.26|1854.74|1854.74|1854.74|1854.74|1846.8|1846.8|0
1680166800000|2023-03-30 09:00:00|1854.66|1854.66|1854.03|1854.03|1855.11|1855.11|1851.39|1851.39|0
1680170400000|2023-03-30 10:00:00|1854.35|1854.35|1855.45|1855.45|1857.23|1857.23|1854.06|1854.06|0
1680174000000|2023-03-30 11:00:00|1855.35|1855.35|1858.27|1858.27|1858.27|1858.27|1855.21|1855.21|0
1680177600000|2023-03-30 12:00:00|1857.94|1857.94|1862.95|1862.95|1862.95|1862.95|1857.79|1857.79|0
1680181200000|2023-03-30 13:00:00|1862.88|1862.88|1864.47|1864.47|1864.51|1864.51|1860.58|1860.58|0
1680184800000|2023-03-30 14:00:00|1864.31|1864.31|1864.56|1864.56|1867.12|1867.12|1862.68|1862.68|0
1680188400000|2023-03-30 15:00:00|1864.59|1864.59|1868.32|1868.32|1869.01|1869.01|1863.3|1863.3|0
1680246000000|2023-03-31 07:00:00|1872.31|1872.31|1852.93|1852.93|1874.95|1874.95|1851.78|1851.78|0
1680249600000|2023-03-31 08:00:00|1852.91|1852.91|1851.78|1851.78|1852.91|1852.91|1848.42|1848.42|0
1680253200000|2023-03-31 09:00:00|1851.68|1851.68|1855.19|1855.19|1857.21|1857.21|1850.64|1850.64|0
1680256800000|2023-03-31 10:00:00|1855.45|1855.45|1855.52|1855.52|1859.03|1859.03|1854.87|1854.87|0
1680260400000|2023-03-31 11:00:00|1855.62|1855.62|1859.34|1859.34|1859.55|1859.55|1855.52|1855.52|0
1680264000000|2023-03-31 12:00:00|1859.28|1859.28|1867.51|1867.51|1869.84|1869.84|1858.61|1858.61|0
1680267600000|2023-03-31 13:00:00|1867.44|1867.44|1877.02|1877.02|1879.16|1879.16|1865.52|1865.52|0
1680271200000|2023-03-31 14:00:00|1876.92|1876.92|1872.44|1872.44|1877.39|1877.39|1871.42|1871.42|0
1680274800000|2023-03-31 15:00:00|1872.12|1872.12|1873.5|1873.5|1874.39|1874.39|1871.37|1871.37|0
1680505200000|2023-04-03 07:00:00|1864.92|1864.92|1862.78|1862.78|1864.92|1864.92|1858.6|1858.6|0
1680508800000|2023-04-03 08:00:00|1862.71|1862.71|1859.86|1859.86|1862.82|1862.82|1858.76|1858.76|0
1680512400000|2023-04-03 09:00:00|1859.88|1859.88|1858.03|1858.03|1862.86|1862.86|1857.5|1857.5|0
1680516000000|2023-04-03 10:00:00|1858.32|1858.32|1858.66|1858.66|1859.62|1859.62|1856.97|1856.97|0
1680519600000|2023-04-03 11:00:00|1858.59|1858.59|1851.52|1851.52|1858.59|1858.59|1850.79|1850.79|0
1680523200000|2023-04-03 12:00:00|1851.37|1851.37|1853.33|1853.33|1856.11|1856.11|1849.11|1849.11|0
1680526800000|2023-04-03 13:00:00|1853.17|1853.17|1853.26|1853.26|1855.12|1855.12|1849.96|1849.96|0
1680530400000|2023-04-03 14:00:00|1853.32|1853.32|1850.74|1850.74|1856.41|1856.41|1850.58|1850.58|0
1680534000000|2023-04-03 15:00:00|1850.88|1850.88|1853.93|1853.93|1855.65|1855.65|1850.78|1850.78|0
1680591600000|2023-04-04 07:00:00|1868.94|1868.94|1868.65|1868.65|1874.33|1874.33|1867.03|1867.03|0
1680595200000|2023-04-04 08:00:00|1868.8|1868.8|1869.93|1869.93|1874.58|1874.58|1868|1868|0
1680598800000|2023-04-04 09:00:00|1869.86|1869.86|1871.74|1871.74|1872.55|1872.55|1869.38|1869.38|0
1680602400000|2023-04-04 10:00:00|1871.6|1871.6|1870.68|1870.68|1873.5|1873.5|1870.42|1870.42|0
1680606000000|2023-04-04 11:00:00|1870.58|1870.58|1870.67|1870.67|1872.09|1872.09|1869.7|1869.7|0
1680609600000|2023-04-04 12:00:00|1870.69|1870.69|1867.14|1867.14|1871.27|1871.27|1864.2|1864.2|0
1680613200000|2023-04-04 13:00:00|1867.29|1867.29|1867.19|1867.19|1868.2|1868.2|1864.89|1864.89|0
1680616800000|2023-04-04 14:00:00|1867.68|1867.68|1867.32|1867.32|1871.38|1871.38|1865.81|1865.81|0
1680620400000|2023-04-04 15:00:00|1867.61|1867.61|1867.09|1867.09|1867.78|1867.78|1864.12|1864.12|0
1680678000000|2023-04-05 07:00:00|1859.49|1859.49|1857.98|1857.98|1868.46|1868.46|1856.54|1856.54|0
1680681600000|2023-04-05 08:00:00|1857.95|1857.95|1855.37|1855.37|1861.4|1861.4|1855.27|1855.27|0
1680685200000|2023-04-05 09:00:00|1855.25|1855.25|1856.53|1856.53|1857.94|1857.94|1854.49|1854.49|0
1680688800000|2023-04-05 10:00:00|1856.6|1856.6|1851.53|1851.53|1857.72|1857.72|1851.14|1851.14|0
1680692400000|2023-04-05 11:00:00|1851.6|1851.6|1843.34|1843.34|1851.89|1851.89|1843.34|1843.34|0
1680696000000|2023-04-05 12:00:00|1843.48|1843.48|1842.06|1842.06|1850.12|1850.12|1841.54|1841.54|0
1680699600000|2023-04-05 13:00:00|1842.03|1842.03|1840.88|1840.88|1844.95|1844.95|1839.57|1839.57|0
1680703200000|2023-04-05 14:00:00|1841.17|1841.17|1834.8|1834.8|1843.33|1843.33|1832.66|1832.66|0
1680706800000|2023-04-05 15:00:00|1834.51|1834.51|1834.89|1834.89|1835.51|1835.51|1832.21|1832.21|0
1680764400000|2023-04-06 07:00:00|1835.06|1835.06|1842.41|1842.41|1843.05|1843.05|1835.06|1835.06|0
1680768000000|2023-04-06 08:00:00|1842.74|1842.74|1843.56|1843.56|1844.61|1844.61|1839.2|1839.2|0
1680771600000|2023-04-06 09:00:00|1843.68|1843.68|1844.27|1844.27|1844.74|1844.74|1839.51|1839.51|0
1680775200000|2023-04-06 10:00:00|1843.94|1843.94|1843.27|1843.27|1845.09|1845.09|1842.16|1842.16|0
1680778800000|2023-04-06 11:00:00|1842.97|1842.97|1842.38|1842.38|1844.01|1844.01|1841.5|1841.5|0
1680782400000|2023-04-06 12:00:00|1842.36|1842.36|1843.42|1843.42|1843.77|1843.77|1839.98|1839.98|0
1680786000000|2023-04-06 13:00:00|1843.45|1843.45|1838.57|1838.57|1844.54|1844.54|1838.02|1838.02|0
1680789600000|2023-04-06 14:00:00|1838.64|1838.64|1843.96|1843.96|1844.1|1844.1|1838.64|1838.64|0
1680793200000|2023-04-06 15:00:00|1844|1844|1848.81|1848.81|1849.36|1849.36|1843.83|1843.83|0
1681196400000|2023-04-11 07:00:00|1854.09|1854.09|1862.43|1862.43|1862.55|1862.55|1853.82|1853.82|0
1681200000000|2023-04-11 08:00:00|1862.57|1862.57|1859.49|1859.49|1864.03|1864.03|1857.87|1857.87|0
1681203600000|2023-04-11 09:00:00|1859.33|1859.33|1856.29|1856.29|1861.69|1861.69|1854.6|1854.6|0
1681207200000|2023-04-11 10:00:00|1856.26|1856.26|1857.96|1857.96|1859.14|1859.14|1856.23|1856.23|0
1681210800000|2023-04-11 11:00:00|1857.99|1857.99|1854.78|1854.78|1859.01|1859.01|1854.78|1854.78|0
1681214400000|2023-04-11 12:00:00|1854.74|1854.74|1857.62|1857.62|1857.96|1857.96|1854.22|1854.22|0
1681218000000|2023-04-11 13:00:00|1857.58|1857.58|1867.05|1867.05|1867.75|1867.75|1857.58|1857.58|0
1681221600000|2023-04-11 14:00:00|1866.91|1866.91|1857.87|1857.87|1867.44|1867.44|1857.33|1857.33|0
1681225200000|2023-04-11 15:00:00|1857.97|1857.97|1862.49|1862.49|1862.8|1862.8|1856.99|1856.99|0
1681282800000|2023-04-12 07:00:00|1873.36|1873.36|1865.9|1865.9|1874.57|1874.57|1864.19|1864.19|0
1681286400000|2023-04-12 08:00:00|1865.8|1865.8|1865.9|1865.9|1869.8|1869.8|1861.71|1861.71|0
1681290000000|2023-04-12 09:00:00|1866.01|1866.01|1872.69|1872.69|1872.72|1872.72|1865.81|1865.81|0
1681293600000|2023-04-12 10:00:00|1873.01|1873.01|1874.64|1874.64|1876.55|1876.55|1872.35|1872.35|0
1681297200000|2023-04-12 11:00:00|1874.47|1874.47|1869.42|1869.42|1874.47|1874.47|1868.16|1868.16|0
1681300800000|2023-04-12 12:00:00|1869.49|1869.49|1882.33|1882.33|1884.93|1884.93|1867.34|1867.34|0
1681304400000|2023-04-12 13:00:00|1882.21|1882.21|1871.12|1871.12|1883.25|1883.25|1866.3|1866.3|0
1681308000000|2023-04-12 14:00:00|1870.97|1870.97|1864.91|1864.91|1872.61|1872.61|1864.91|1864.91|0
1681311600000|2023-04-12 15:00:00|1864.87|1864.87|1866.72|1866.72|1867.61|1867.61|1861.19|1861.19|0
1681369200000|2023-04-13 07:00:00|1873.94|1873.94|1873.86|1873.86|1880.35|1880.35|1873.32|1873.32|0
1681372800000|2023-04-13 08:00:00|1874.15|1874.15|1880|1880|1880.45|1880.45|1871.71|1871.71|0
1681376400000|2023-04-13 09:00:00|1879.83|1879.83|1884.03|1884.03|1884.51|1884.51|1879.6|1879.6|0
1681380000000|2023-04-13 10:00:00|1883.89|1883.89|1877.24|1877.24|1884.56|1884.56|1877.12|1877.12|0
1681383600000|2023-04-13 11:00:00|1877.29|1877.29|1873.85|1873.85|1877.29|1877.29|1873.78|1873.78|0
1681387200000|2023-04-13 12:00:00|1873.83|1873.83|1885.74|1885.74|1886.05|1886.05|1873.05|1873.05|0
1681390800000|2023-04-13 13:00:00|1885.9|1885.9|1884.47|1884.47|1888.42|1888.42|1883.55|1883.55|0
1681394400000|2023-04-13 14:00:00|1884.76|1884.76|1888.52|1888.52|1891.91|1891.91|1884.36|1884.36|0
1681398000000|2023-04-13 15:00:00|1888.36|1888.36|1887.31|1887.31|1889.52|1889.52|1886.67|1886.67|0
1681455600000|2023-04-14 07:00:00|1901.11|1901.11|1910.6|1910.6|1911.77|1911.77|1901.11|1901.11|0
1681459200000|2023-04-14 08:00:00|1910.76|1910.76|1908.24|1908.24|1911.12|1911.12|1907|1907|0
1681462800000|2023-04-14 09:00:00|1908.21|1908.21|1907.82|1907.82|1910.88|1910.88|1907.76|1907.76|0
1681466400000|2023-04-14 10:00:00|1907.66|1907.66|1904.53|1904.53|1908.32|1908.32|1904.53|1904.53|0
1681470000000|2023-04-14 11:00:00|1904.69|1904.69|1905.96|1905.96|1906.39|1906.39|1902.42|1902.42|0
1681473600000|2023-04-14 12:00:00|1906.12|1906.12|1903.43|1903.43|1907.4|1907.4|1902.91|1902.91|0
1681477200000|2023-04-14 13:00:00|1903.1|1903.1|1906.71|1906.71|1907.24|1907.24|1900.95|1900.95|0
1681480800000|2023-04-14 14:00:00|1906.33|1906.33|1901.59|1901.59|1906.47|1906.47|1901.06|1901.06|0
1681484400000|2023-04-14 15:00:00|1901.66|1901.66|1901.05|1901.05|1902.6|1902.6|1900.07|1900.07|0
1681714800000|2023-04-17 07:00:00|1906.67|1906.67|1913.52|1913.52|1916.88|1916.88|1905.96|1905.96|0
1681718400000|2023-04-17 08:00:00|1913.38|1913.38|1906.8|1906.8|1913.38|1913.38|1906.54|1906.54|0
1681722000000|2023-04-17 09:00:00|1906.77|1906.77|1904.19|1904.19|1907.36|1907.36|1901.45|1901.45|0
1681725600000|2023-04-17 10:00:00|1904.04|1904.04|1906.77|1906.77|1909.09|1909.09|1904.04|1904.04|0
1681729200000|2023-04-17 11:00:00|1906.54|1906.54|1908.62|1908.62|1908.79|1908.79|1905.95|1905.95|0
1681732800000|2023-04-17 12:00:00|1909.11|1909.11|1909.24|1909.24|1909.95|1909.95|1905.81|1905.81|0
1681736400000|2023-04-17 13:00:00|1909.29|1909.29|1914.58|1914.58|1917.84|1917.84|1908.96|1908.96|0
1681740000000|2023-04-17 14:00:00|1914.41|1914.41|1911.24|1911.24|1915.96|1915.96|1910.29|1910.29|0
1681743600000|2023-04-17 15:00:00|1911.39|1911.39|1911.08|1911.08|1913.3|1913.3|1911.08|1911.08|0
1681801200000|2023-04-18 07:00:00|1917.87|1917.87|1916.29|1916.29|1921.53|1921.53|1914.32|1914.32|0
1681804800000|2023-04-18 08:00:00|1916.37|1916.37|1913.37|1913.37|1918.68|1918.68|1913|1913|0
1681808400000|2023-04-18 09:00:00|1913.51|1913.51|1916.89|1916.89|1918.51|1918.51|1912.51|1912.51|0
1681812000000|2023-04-18 10:00:00|1917.04|1917.04|1916.85|1916.85|1919.03|1919.03|1916.36|1916.36|0
1681815600000|2023-04-18 11:00:00|1916.01|1916.01|1918.66|1918.66|1919.78|1919.78|1915.56|1915.56|0
1681819200000|2023-04-18 12:00:00|1918.8|1918.8|1915.37|1915.37|1919.39|1919.39|1915.37|1915.37|0
1681822800000|2023-04-18 13:00:00|1915.4|1915.4|1911.96|1911.96|1915.4|1915.4|1910.13|1910.13|0
1681826400000|2023-04-18 14:00:00|1912.21|1912.21|1913.7|1913.7|1915.62|1915.62|1911.76|1911.76|0
1681830000000|2023-04-18 15:00:00|1913.86|1913.86|1913.51|1913.51|1915.34|1915.34|1912.79|1912.79|0
1681887600000|2023-04-19 07:00:00|1906.44|1906.44|1901.56|1901.56|1906.96|1906.96|1898.2|1898.2|0
1681891200000|2023-04-19 08:00:00|1901.19|1901.19|1897.59|1897.59|1901.19|1901.19|1895.8|1895.8|0
1681894800000|2023-04-19 09:00:00|1897.36|1897.36|1897.09|1897.09|1898.28|1898.28|1892.28|1892.28|0
1681898400000|2023-04-19 10:00:00|1897.26|1897.26|1896.76|1896.76|1897.63|1897.63|1895.12|1895.12|0
1681902000000|2023-04-19 11:00:00|1896.6|1896.6|1898.38|1898.38|1901.87|1901.87|1895.77|1895.77|0
1681905600000|2023-04-19 12:00:00|1898.53|1898.53|1900.08|1900.08|1903.15|1903.15|1897.14|1897.14|0
1681909200000|2023-04-19 13:00:00|1899.99|1899.99|1897.6|1897.6|1902.49|1902.49|1896.85|1896.85|0
1681912800000|2023-04-19 14:00:00|1897.57|1897.57|1896.43|1896.43|1900.1|1900.1|1896.33|1896.33|0
1681916400000|2023-04-19 15:00:00|1896.33|1896.33|1895.63|1895.63|1898.23|1898.23|1895.46|1895.46|0
1681974000000|2023-04-20 07:00:00|1885.96|1885.96|1887.47|1887.47|1887.47|1887.47|1882.33|1882.33|0
1681977600000|2023-04-20 08:00:00|1887.17|1887.17|1884.31|1884.31|1887.17|1887.17|1882.41|1882.41|0
1681981200000|2023-04-20 09:00:00|1884.53|1884.53|1888.9|1888.9|1889.45|1889.45|1881.09|1881.09|0
1681984800000|2023-04-20 10:00:00|1889.23|1889.23|1889.79|1889.79|1889.79|1889.79|1887.74|1887.74|0
1681988400000|2023-04-20 11:00:00|1889.65|1889.65|1887.73|1887.73|1891.89|1891.89|1887.65|1887.65|0
1681992000000|2023-04-20 12:00:00|1887.66|1887.66|1886.21|1886.21|1887.82|1887.82|1884.98|1884.98|0
1681995600000|2023-04-20 13:00:00|1886.28|1886.28|1891.57|1891.57|1891.8|1891.8|1885.91|1885.91|0
1681999200000|2023-04-20 14:00:00|1891.49|1891.49|1894.13|1894.13|1894.79|1894.79|1891.05|1891.05|0
1682002800000|2023-04-20 15:00:00|1894.03|1894.03|1893.34|1893.34|1894.57|1894.57|1892.51|1892.51|0
1682060400000|2023-04-21 07:00:00|1898.16|1898.16|1897.51|1897.51|1898.98|1898.98|1891.45|1891.45|0
1682064000000|2023-04-21 08:00:00|1897.41|1897.41|1898.83|1898.83|1899.04|1899.04|1891.84|1891.84|0
1682067600000|2023-04-21 09:00:00|1899.13|1899.13|1900.45|1900.45|1901.84|1901.84|1897.19|1897.19|0
1682071200000|2023-04-21 10:00:00|1900.13|1900.13|1894.72|1894.72|1900.6|1900.6|1894.25|1894.25|0
1682074800000|2023-04-21 11:00:00|1894.62|1894.62|1898.64|1898.64|1899.7|1899.7|1893.21|1893.21|0
1682078400000|2023-04-21 12:00:00|1898.55|1898.55|1901.96|1901.96|1902.48|1902.48|1897.61|1897.61|0
1682082000000|2023-04-21 13:00:00|1901.92|1901.92|1909.2|1909.2|1913.33|1913.33|1901.82|1901.82|0
1682085600000|2023-04-21 14:00:00|1909.1|1909.1|1912.09|1912.09|1912.57|1912.57|1906.66|1906.66|0
1682089200000|2023-04-21 15:00:00|1911.95|1911.95|1913.92|1913.92|1914.41|1914.41|1911.36|1911.36|0
1682319600000|2023-04-24 07:00:00|1918.38|1918.38|1927.92|1927.92|1927.93|1927.93|1916.86|1916.86|0
1682323200000|2023-04-24 08:00:00|1927.72|1927.72|1923.34|1923.34|1928.23|1928.23|1921.87|1921.87|0
1682326800000|2023-04-24 09:00:00|1923.47|1923.47|1927.19|1927.19|1927.88|1927.88|1923.42|1923.42|0
1682330400000|2023-04-24 10:00:00|1927.34|1927.34|1929.24|1929.24|1930.86|1930.86|1926.98|1926.98|0
1682334000000|2023-04-24 11:00:00|1929.4|1929.4|1931.16|1931.16|1931.16|1931.16|1929.15|1929.15|0
1682337600000|2023-04-24 12:00:00|1931.2|1931.2|1928.97|1928.97|1931.5|1931.5|1928.76|1928.76|0
1682341200000|2023-04-24 13:00:00|1929.09|1929.09|1925.52|1925.52|1929.09|1929.09|1924.63|1924.63|0
1682344800000|2023-04-24 14:00:00|1925.47|1925.47|1922.73|1922.73|1925.51|1925.51|1920.82|1920.82|0
1682348400000|2023-04-24 15:00:00|1922.89|1922.89|1920.83|1920.83|1924.76|1924.76|1920.71|1920.71|0
1682406000000|2023-04-25 07:00:00|1918.52|1918.52|1922.16|1922.16|1922.16|1922.16|1915.04|1915.04|0
1682409600000|2023-04-25 08:00:00|1923.15|1923.15|1921.46|1921.46|1925.42|1925.42|1921.46|1921.46|0
1682413200000|2023-04-25 09:00:00|1921.3|1921.3|1919.24|1919.24|1921.3|1921.3|1917.89|1917.89|0
1682416800000|2023-04-25 10:00:00|1919.57|1919.57|1922.06|1922.06|1922.59|1922.59|1918.85|1918.85|0
1682420400000|2023-04-25 11:00:00|1921.92|1921.92|1927.55|1927.55|1928.23|1928.23|1921.61|1921.61|0
1682424000000|2023-04-25 12:00:00|1927.22|1927.22|1925.85|1925.85|1929.21|1929.21|1925.68|1925.68|0
1682427600000|2023-04-25 13:00:00|1925.77|1925.77|1924.08|1924.08|1928.79|1928.79|1923.39|1923.39|0
1682431200000|2023-04-25 14:00:00|1923.92|1923.92|1926.79|1926.79|1927.07|1927.07|1922.88|1922.88|0
1682434800000|2023-04-25 15:00:00|1926.89|1926.89|1927.22|1927.22|1927.28|1927.28|1925.76|1925.76|0
1682492400000|2023-04-26 07:00:00|1908.67|1908.67|1915.26|1915.26|1915.26|1915.26|1905.72|1905.72|0
1682496000000|2023-04-26 08:00:00|1915.33|1915.33|1915.58|1915.58|1917.83|1917.83|1914.53|1914.53|0
1682499600000|2023-04-26 09:00:00|1915.72|1915.72|1915.21|1915.21|1919.05|1919.05|1915.21|1915.21|0
1682503200000|2023-04-26 10:00:00|1915.11|1915.11|1911.06|1911.06|1916.51|1916.51|1910.33|1910.33|0
1682506800000|2023-04-26 11:00:00|1911.13|1911.13|1910.34|1910.34|1913.7|1913.7|1908.88|1908.88|0
1682510400000|2023-04-26 12:00:00|1910.74|1910.74|1915.42|1915.42|1915.42|1915.42|1909.66|1909.66|0
1682514000000|2023-04-26 13:00:00|1915.49|1915.49|1926.18|1926.18|1926.63|1926.63|1915.49|1915.49|0
1682517600000|2023-04-26 14:00:00|1926.26|1926.26|1929.37|1929.37|1930.66|1930.66|1925.02|1925.02|0
1682521200000|2023-04-26 15:00:00|1929.66|1929.66|1933.29|1933.29|1934.71|1934.71|1929|1929|0
1682578800000|2023-04-27 07:00:00|1921.75|1921.75|1925.79|1925.79|1926.51|1926.51|1919.1|1919.1|0
1682582400000|2023-04-27 08:00:00|1925.64|1925.64|1926.88|1926.88|1929.33|1929.33|1925.26|1925.26|0
1682586000000|2023-04-27 09:00:00|1926.81|1926.81|1939.81|1939.81|1940.23|1940.23|1926.64|1926.64|0
1682589600000|2023-04-27 10:00:00|1939.48|1939.48|1938.91|1938.91|1940.85|1940.85|1937.85|1937.85|0
1682593200000|2023-04-27 11:00:00|1938.76|1938.76|1940.53|1940.53|1940.53|1940.53|1937.88|1937.88|0
1682596800000|2023-04-27 12:00:00|1940.67|1940.67|1941.03|1941.03|1941.95|1941.95|1938.03|1938.03|0
1682600400000|2023-04-27 13:00:00|1941.13|1941.13|1939.36|1939.36|1943.04|1943.04|1938.87|1938.87|0
1682604000000|2023-04-27 14:00:00|1939.19|1939.19|1941.01|1941.01|1942.62|1942.62|1936.81|1936.81|0
1682607600000|2023-04-27 15:00:00|1941.49|1941.49|1943.01|1943.01|1944.13|1944.13|1940.82|1940.82|0
1682665200000|2023-04-28 07:00:00|1949.84|1949.84|1946.47|1946.47|1952.91|1952.91|1944.21|1944.21|0
1682668800000|2023-04-28 08:00:00|1947.05|1947.05|1946.25|1946.25|1947.81|1947.81|1943.36|1943.36|0
1682672400000|2023-04-28 09:00:00|1946.08|1946.08|1948.26|1948.26|1948.3|1948.3|1942.6|1942.6|0
1682676000000|2023-04-28 10:00:00|1948.33|1948.33|1947.1|1947.1|1949.69|1949.69|1946.3|1946.3|0
1682679600000|2023-04-28 11:00:00|1946.6|1946.6|1950.32|1950.32|1950.44|1950.44|1946.6|1946.6|0
1682683200000|2023-04-28 12:00:00|1950.29|1950.29|1956.97|1956.97|1956.97|1956.97|1949.54|1949.54|0
1682686800000|2023-04-28 13:00:00|1956.93|1956.93|1955.39|1955.39|1957.57|1957.57|1951.36|1951.36|0
1682690400000|2023-04-28 14:00:00|1955.68|1955.68|1951.92|1951.92|1956.46|1956.46|1951.9|1951.9|0
1682694000000|2023-04-28 15:00:00|1951.86|1951.86|1957.26|1957.26|1957.47|1957.47|1951.78|1951.78|0
1683010800000|2023-05-02 07:00:00|1964.39|1964.39|1971.21|1971.21|1973.53|1973.53|1964.39|1964.39|0
1683014400000|2023-05-02 08:00:00|1971.31|1971.31|1965.17|1965.17|1972.06|1972.06|1965.17|1965.17|0
1683018000000|2023-05-02 09:00:00|1964.84|1964.84|1965.7|1965.7|1970.34|1970.34|1964.25|1964.25|0
1683021600000|2023-05-02 10:00:00|1965.6|1965.6|1968.38|1968.38|1969.11|1969.11|1964.78|1964.78|0
1683025200000|2023-05-02 11:00:00|1968.09|1968.09|1969.26|1969.26|1971.84|1971.84|1966.81|1966.81|0
1683028800000|2023-05-02 12:00:00|1969.09|1969.09|1966.72|1966.72|1969.09|1969.09|1966.23|1966.23|0
1683032400000|2023-05-02 13:00:00|1966.43|1966.43|1963.52|1963.52|1967.25|1967.25|1957.06|1957.06|0
1683036000000|2023-05-02 14:00:00|1963.81|1963.81|1962.99|1962.99|1964.16|1964.16|1960.22|1960.22|0
1683039600000|2023-05-02 15:00:00|1963.15|1963.15|1959.51|1959.51|1963.4|1963.4|1959.33|1959.33|0
1683097200000|2023-05-03 07:00:00|1956.89|1956.89|1960.79|1960.79|1961.01|1961.01|1955.51|1955.51|0
1683100800000|2023-05-03 08:00:00|1960.76|1960.76|1967.29|1967.29|1970.03|1970.03|1960.14|1960.14|0
1683104400000|2023-05-03 09:00:00|1967.02|1967.02|1961.45|1961.45|1967.45|1967.45|1961.25|1961.25|0
1683108000000|2023-05-03 10:00:00|1961.74|1961.74|1963.67|1963.67|1968.52|1968.52|1961.74|1961.74|0
1683111600000|2023-05-03 11:00:00|1963.53|1963.53|1967.33|1967.33|1969.41|1969.41|1963.53|1963.53|0
1683115200000|2023-05-03 12:00:00|1967.63|1967.63|1965.18|1965.18|1969.23|1969.23|1964.4|1964.4|0
1683118800000|2023-05-03 13:00:00|1965.08|1965.08|1966.96|1966.96|1970.05|1970.05|1963.41|1963.41|0
1683122400000|2023-05-03 14:00:00|1967.06|1967.06|1970.73|1970.73|1970.83|1970.83|1963.34|1963.34|0
1683126000000|2023-05-03 15:00:00|1970.7|1970.7|1970.06|1970.06|1971.87|1971.87|1968.7|1968.7|0
1683183600000|2023-05-04 07:00:00|1963.94|1963.94|1966.83|1966.83|1968.56|1968.56|1952.96|1952.96|0
1683187200000|2023-05-04 08:00:00|1966.54|1966.54|1961.47|1961.47|1970.32|1970.32|1961.31|1961.31|0
1683190800000|2023-05-04 09:00:00|1961.22|1961.22|1953.58|1953.58|1961.55|1961.55|1953.01|1953.01|0
1683194400000|2023-05-04 10:00:00|1953.74|1953.74|1953.83|1953.83|1958.02|1958.02|1951.66|1951.66|0
1683198000000|2023-05-04 11:00:00|1954|1954|1950.12|1950.12|1955.01|1955.01|1948|1948|0
1683201600000|2023-05-04 12:00:00|1950.41|1950.41|1951.57|1951.57|1954.05|1954.05|1948.77|1948.77|0
1683205200000|2023-05-04 13:00:00|1951.54|1951.54|1955.96|1955.96|1956.52|1956.52|1948.48|1948.48|0
1683208800000|2023-05-04 14:00:00|1955.67|1955.67|1954.78|1954.78|1957.58|1957.58|1952.67|1952.67|0
1683212400000|2023-05-04 15:00:00|1954.49|1954.49|1954.63|1954.63|1956.83|1956.83|1954.16|1954.16|0
1683270000000|2023-05-05 07:00:00|1959.68|1959.68|1965.38|1965.38|1966.43|1966.43|1959.37|1959.37|0
1683273600000|2023-05-05 08:00:00|1965.21|1965.21|1964.21|1964.21|1965.67|1965.67|1958.19|1958.19|0
1683277200000|2023-05-05 09:00:00|1964.07|1964.07|1962.89|1962.89|1965.66|1965.66|1962.66|1962.66|0
1683280800000|2023-05-05 10:00:00|1962.79|1962.79|1958.93|1958.93|1963.25|1963.25|1958.74|1958.74|0
1683284400000|2023-05-05 11:00:00|1958.78|1958.78|1963.07|1963.07|1963.28|1963.28|1958.43|1958.43|0
1683288000000|2023-05-05 12:00:00|1963.24|1963.24|1957.86|1957.86|1963.78|1963.78|1957.54|1957.54|0
1683291600000|2023-05-05 13:00:00|1957.8|1957.8|1963.71|1963.71|1963.71|1963.71|1957.8|1957.8|0
1683295200000|2023-05-05 14:00:00|1963.87|1963.87|1967.62|1967.62|1969.28|1969.28|1963.87|1963.87|0
1683298800000|2023-05-05 15:00:00|1967.48|1967.48|1970.61|1970.61|1970.61|1970.61|1967.19|1967.19|0
1683615600000|2023-05-09 07:00:00|1966.9|1966.9|1971.46|1971.46|1976.36|1976.36|1966.66|1966.66|0
1683619200000|2023-05-09 08:00:00|1971.36|1971.36|1958.81|1958.81|1973.86|1973.86|1957.97|1957.97|0
1683622800000|2023-05-09 09:00:00|1958.41|1958.41|1955.18|1955.18|1958.86|1958.86|1954.5|1954.5|0
1683626400000|2023-05-09 10:00:00|1955.12|1955.12|1953.52|1953.52|1957.47|1957.47|1953.24|1953.24|0
1683630000000|2023-05-09 11:00:00|1953.23|1953.23|1948.14|1948.14|1953.35|1953.35|1947.59|1947.59|0
1683633600000|2023-05-09 12:00:00|1948|1948|1942.6|1942.6|1948|1948|1942.57|1942.57|0
1683637200000|2023-05-09 13:00:00|1942.52|1942.52|1948.05|1948.05|1948.05|1948.05|1941.72|1941.72|0
1683640800000|2023-05-09 14:00:00|1948.18|1948.18|1941.36|1941.36|1948.32|1948.32|1940.73|1940.73|0
1683644400000|2023-05-09 15:00:00|1941.43|1941.43|1939.07|1939.07|1942.45|1942.45|1938.78|1938.78|0
1683702000000|2023-05-10 07:00:00|1939.55|1939.55|1931.02|1931.02|1939.55|1939.55|1931.02|1931.02|0
1683705600000|2023-05-10 08:00:00|1930.77|1930.77|1933.6|1933.6|1936.73|1936.73|1929.4|1929.4|0
1683709200000|2023-05-10 09:00:00|1933.43|1933.43|1935.16|1935.16|1935.89|1935.89|1932.37|1932.37|0
1683712800000|2023-05-10 10:00:00|1934.99|1934.99|1934.84|1934.84|1938.27|1938.27|1934.35|1934.35|0
1683716400000|2023-05-10 11:00:00|1934.97|1934.97|1934.65|1934.65|1936.94|1936.94|1934.65|1934.65|0
1683720000000|2023-05-10 12:00:00|1934.43|1934.43|1939.41|1939.41|1940.12|1940.12|1929.44|1929.44|0
1683723600000|2023-05-10 13:00:00|1939.56|1939.56|1943.87|1943.87|1945.45|1945.45|1938.5|1938.5|0
1683727200000|2023-05-10 14:00:00|1944.04|1944.04|1948.2|1948.2|1951.94|1951.94|1944.04|1944.04|0
1683730800000|2023-05-10 15:00:00|1948.32|1948.32|1948.68|1948.68|1950.52|1950.52|1948.13|1948.13|0
1683788400000|2023-05-11 07:00:00|1964.16|1964.16|1964.37|1964.37|1968.59|1968.59|1963.18|1963.18|0
1683792000000|2023-05-11 08:00:00|1963.59|1963.59|1966.86|1966.86|1966.86|1966.86|1963.22|1963.22|0
1683795600000|2023-05-11 09:00:00|1966.69|1966.69|1964|1964|1969.44|1969.44|1963.69|1963.69|0
1683799200000|2023-05-11 10:00:00|1963.92|1963.92|1961.81|1961.81|1965.33|1965.33|1961.69|1961.69|0
1683802800000|2023-05-11 11:00:00|1962.14|1962.14|1959.31|1959.31|1962.21|1962.21|1957.19|1957.19|0
1683806400000|2023-05-11 12:00:00|1959.14|1959.14|1953.84|1953.84|1959.54|1959.54|1953.69|1953.69|0
1683810000000|2023-05-11 13:00:00|1953.67|1953.67|1950.9|1950.9|1953.67|1953.67|1947.7|1947.7|0
1683813600000|2023-05-11 14:00:00|1951|1951|1955.95|1955.95|1955.95|1955.95|1948.72|1948.72|0
1683817200000|2023-05-11 15:00:00|1956.14|1956.14|1960.99|1960.99|1961.57|1961.57|1955.84|1955.84|0
1683874800000|2023-05-12 07:00:00|1966.95|1966.95|1962.22|1962.22|1969.46|1969.46|1961.38|1961.38|0
1683878400000|2023-05-12 08:00:00|1962.36|1962.36|1962.57|1962.57|1963.13|1963.13|1960.95|1960.95|0
1683882000000|2023-05-12 09:00:00|1962.64|1962.64|1958.22|1958.22|1964.66|1964.66|1958.19|1958.19|0
1683885600000|2023-05-12 10:00:00|1958.02|1958.02|1957.87|1957.87|1958.4|1958.4|1954.59|1954.59|0
1683889200000|2023-05-12 11:00:00|1958.01|1958.01|1957.02|1957.02|1958.94|1958.94|1956.75|1956.75|0
1683892800000|2023-05-12 12:00:00|1957.1|1957.1|1955.96|1955.96|1958.35|1958.35|1955.96|1955.96|0
1683896400000|2023-05-12 13:00:00|1956.12|1956.12|1953.08|1953.08|1956.76|1956.76|1950.52|1950.52|0
1683900000000|2023-05-12 14:00:00|1952.92|1952.92|1948|1948|1953.62|1953.62|1946.79|1946.79|0
1683903600000|2023-05-12 15:00:00|1948.06|1948.06|1949.35|1949.35|1949.73|1949.73|1947.73|1947.73|0
1684134000000|2023-05-15 07:00:00|1959.89|1959.89|1952.56|1952.56|1960.32|1960.32|1951.16|1951.16|0
1684137600000|2023-05-15 08:00:00|1952.4|1952.4|1948.91|1948.91|1953.41|1953.41|1948.38|1948.38|0
1684141200000|2023-05-15 09:00:00|1949.24|1949.24|1950.86|1950.86|1952.72|1952.72|1949.07|1949.07|0
1684144800000|2023-05-15 10:00:00|1951.02|1951.02|1951.8|1951.8|1954.06|1954.06|1949.33|1949.33|0
1684148400000|2023-05-15 11:00:00|1951.63|1951.63|1950.89|1950.89|1952.23|1952.23|1950.54|1950.54|0
1684152000000|2023-05-15 12:00:00|1951.04|1951.04|1943.96|1943.96|1951.2|1951.2|1942.32|1942.32|0
1684155600000|2023-05-15 13:00:00|1944.03|1944.03|1945.34|1945.34|1948.01|1948.01|1943.57|1943.57|0
1684159200000|2023-05-15 14:00:00|1945.31|1945.31|1945.14|1945.14|1947.29|1947.29|1943.07|1943.07|0
1684162800000|2023-05-15 15:00:00|1944.77|1944.77|1945.68|1945.68|1947.63|1947.63|1944.64|1944.64|0
1684220400000|2023-05-16 07:00:00|1949.38|1949.38|1948.98|1948.98|1950.92|1950.92|1943.82|1943.82|0
1684224000000|2023-05-16 08:00:00|1948.49|1948.49|1944.13|1944.13|1949.91|1949.91|1943.42|1943.42|0
1684227600000|2023-05-16 09:00:00|1943.8|1943.8|1943.74|1943.74|1947.73|1947.73|1942.99|1942.99|0
1684231200000|2023-05-16 10:00:00|1943.81|1943.81|1943.46|1943.46|1944.42|1944.42|1941.73|1941.73|0
1684234800000|2023-05-16 11:00:00|1943.13|1943.13|1943.26|1943.26|1944.49|1944.49|1941.89|1941.89|0
1684238400000|2023-05-16 12:00:00|1943.14|1943.14|1947.18|1947.18|1947.45|1947.45|1942.83|1942.83|0
1684242000000|2023-05-16 13:00:00|1947.27|1947.27|1949.79|1949.79|1949.84|1949.84|1946.35|1946.35|0
1684245600000|2023-05-16 14:00:00|1949.72|1949.72|1955.05|1955.05|1955.05|1955.05|1945.85|1945.85|0
1684249200000|2023-05-16 15:00:00|1954.7|1954.7|1953.78|1953.78|1954.84|1954.84|1951.02|1951.02|0
1684306800000|2023-05-17 07:00:00|1971.68|1971.68|1977.1|1977.1|1980.82|1980.82|1970.77|1970.77|0
1684310400000|2023-05-17 08:00:00|1977.39|1977.39|1979.56|1979.56|1980.48|1980.48|1974.42|1974.42|0
1684314000000|2023-05-17 09:00:00|1979.62|1979.62|1984.34|1984.34|1987.53|1987.53|1979.48|1979.48|0
1684317600000|2023-05-17 10:00:00|1984.02|1984.02|1980.27|1980.27|1984.08|1984.08|1978.25|1978.25|0
1684321200000|2023-05-17 11:00:00|1980.07|1980.07|1979.85|1979.85|1981.39|1981.39|1976.4|1976.4|0
1684324800000|2023-05-17 12:00:00|1979.71|1979.71|1983.05|1983.05|1983.76|1983.76|1978.61|1978.61|0
1684328400000|2023-05-17 13:00:00|1982.95|1982.95|1976.56|1976.56|1982.95|1982.95|1976|1976|0
1684332000000|2023-05-17 14:00:00|1976.23|1976.23|1984.6|1984.6|1984.76|1984.76|1974.77|1974.77|0
1684335600000|2023-05-17 15:00:00|1984.75|1984.75|1984.28|1984.28|1985.22|1985.22|1981.78|1981.78|0
1684393200000|2023-05-18 07:00:00|1990.81|1990.81|1980.7|1980.7|1991.84|1991.84|1980.17|1980.17|0
1684396800000|2023-05-18 08:00:00|1980.6|1980.6|1985.82|1985.82|1986.31|1986.31|1979.61|1979.61|0
1684400400000|2023-05-18 09:00:00|1985.56|1985.56|1985.88|1985.88|1986.52|1986.52|1977.92|1977.92|0
1684404000000|2023-05-18 10:00:00|1985.78|1985.78|1986.83|1986.83|1987.87|1987.87|1984.28|1984.28|0
1684407600000|2023-05-18 11:00:00|1986.76|1986.76|1985.97|1985.97|1989.04|1989.04|1985.57|1985.57|0
1684411200000|2023-05-18 12:00:00|1986.05|1986.05|1988.97|1988.97|1990.26|1990.26|1985.5|1985.5|0
1684414800000|2023-05-18 13:00:00|1989.3|1989.3|1990.86|1990.86|1992.37|1992.37|1986.84|1986.84|0
1684418400000|2023-05-18 14:00:00|1990.7|1990.7|1990.76|1990.76|1991.87|1991.87|1988.84|1988.84|0
1684422000000|2023-05-18 15:00:00|1991.09|1991.09|1996.22|1996.22|1996.86|1996.86|1990.12|1990.12|0
1684479600000|2023-05-19 07:00:00|2003.14|2003.14|1996.67|1996.67|2003.42|2003.42|1996.45|1996.45|0
1684483200000|2023-05-19 08:00:00|1996.04|1996.04|2005.08|2005.08|2005.34|2005.34|1995.53|1995.53|0
1684486800000|2023-05-19 09:00:00|2004.93|2004.93|2004.8|2004.8|2006.04|2006.04|2003.89|2003.89|0
1684490400000|2023-05-19 10:00:00|2004.93|2004.93|2007.01|2007.01|2008.75|2008.75|2004.89|2004.89|0
1684494000000|2023-05-19 11:00:00|2007.16|2007.16|2014.39|2014.39|2014.39|2014.39|2006.26|2006.26|0
1684497600000|2023-05-19 12:00:00|2014.09|2014.09|2011.91|2011.91|2015.59|2015.59|2011.91|2011.91|0
1684501200000|2023-05-19 13:00:00|2011.77|2011.77|2015.11|2015.11|2015.14|2015.14|2011.52|2011.52|0
1684504800000|2023-05-19 14:00:00|2014.91|2014.91|2012.5|2012.5|2014.91|2014.91|2010.46|2010.46|0
1684508400000|2023-05-19 15:00:00|2012.57|2012.57|2012.66|2012.66|2014.55|2014.55|2011.75|2011.75|0
1684738800000|2023-05-22 07:00:00|2023.16|2023.16|2017.44|2017.44|2023.16|2023.16|2013.07|2013.07|0
1684742400000|2023-05-22 08:00:00|2017.52|2017.52|2015.32|2015.32|2018.28|2018.28|2014.98|2014.98|0
1684746000000|2023-05-22 09:00:00|2015.47|2015.47|2011.46|2011.46|2015.82|2015.82|2010.56|2010.56|0
1684749600000|2023-05-22 10:00:00|2011.62|2011.62|2004.9|2004.9|2013.3|2013.3|2004.05|2004.05|0
1684753200000|2023-05-22 11:00:00|2004.87|2004.87|2006.09|2006.09|2008.47|2008.47|2003.92|2003.92|0
1684756800000|2023-05-22 12:00:00|2006.24|2006.24|2008.59|2008.59|2011|2011|2005.46|2005.46|0
1684760400000|2023-05-22 13:00:00|2008.36|2008.36|2009.69|2009.69|2010.88|2010.88|2004.86|2004.86|0
1684764000000|2023-05-22 14:00:00|2009.66|2009.66|2015.77|2015.77|2016.03|2016.03|2009.22|2009.22|0
1684767600000|2023-05-22 15:00:00|2015.86|2015.86|2015.12|2015.12|2017.03|2017.03|2014.09|2014.09|0
1684825200000|2023-05-23 07:00:00|2012.72|2012.72|2012.44|2012.44|2013.73|2013.73|2009.71|2009.71|0
1684828800000|2023-05-23 08:00:00|2012.66|2012.66|2011.38|2011.38|2013.67|2013.67|2009.91|2009.91|0
1684832400000|2023-05-23 09:00:00|2011.26|2011.26|2008.02|2008.02|2011.26|2011.26|2007.55|2007.55|0
1684836000000|2023-05-23 10:00:00|2008.32|2008.32|2005.4|2005.4|2009.64|2009.64|2005.07|2005.07|0
1684839600000|2023-05-23 11:00:00|2005.07|2005.07|2003.71|2003.71|2005.58|2005.58|2003.71|2003.71|0
1684843200000|2023-05-23 12:00:00|2003.61|2003.61|2005.27|2005.27|2005.5|2005.5|2003.01|2003.01|0
1684846800000|2023-05-23 13:00:00|2005.46|2005.46|1996.59|1996.59|2006.13|2006.13|1996.49|1996.49|0
1684850400000|2023-05-23 14:00:00|1996.82|1996.82|1992.27|1992.27|1998.45|1998.45|1991.89|1991.89|0
1684854000000|2023-05-23 15:00:00|1992.44|1992.44|1995.34|1995.34|1996.15|1996.15|1992.44|1992.44|0
1684911600000|2023-05-24 07:00:00|1968.17|1968.17|1960.11|1960.11|1968.17|1968.17|1957.51|1957.51|0
1684915200000|2023-05-24 08:00:00|1959.92|1959.92|1963.25|1963.25|1963.87|1963.87|1958.16|1958.16|0
1684918800000|2023-05-24 09:00:00|1963.08|1963.08|1963.82|1963.82|1963.99|1963.99|1959.03|1959.03|0
1684922400000|2023-05-24 10:00:00|1963.91|1963.91|1963.34|1963.34|1964.82|1964.82|1960.58|1960.58|0
1684926000000|2023-05-24 11:00:00|1963.44|1963.44|1959.53|1959.53|1964.22|1964.22|1959|1959|0
1684929600000|2023-05-24 12:00:00|1959.37|1959.37|1949.81|1949.81|1962.6|1962.6|1949.81|1949.81|0
1684933200000|2023-05-24 13:00:00|1949.66|1949.66|1950.68|1950.68|1952.1|1952.1|1945.59|1945.59|0
1684936800000|2023-05-24 14:00:00|1950.85|1950.85|1950.72|1950.72|1951.61|1951.61|1944.27|1944.27|0
1684940400000|2023-05-24 15:00:00|1950.55|1950.55|1952.31|1952.31|1953.26|1953.26|1948.63|1948.63|0
1684998000000|2023-05-25 07:00:00|1959.24|1959.24|1958.13|1958.13|1960.95|1960.95|1952.63|1952.63|0
1685001600000|2023-05-25 08:00:00|1958.28|1958.28|1959.24|1959.24|1959.68|1959.68|1955.44|1955.44|0
1685005200000|2023-05-25 09:00:00|1959.17|1959.17|1960.04|1960.04|1961.83|1961.83|1958.74|1958.74|0
1685008800000|2023-05-25 10:00:00|1960.21|1960.21|1963.05|1963.05|1963.86|1963.86|1958.58|1958.58|0
1685012400000|2023-05-25 11:00:00|1963.09|1963.09|1965.49|1965.49|1966.56|1966.56|1961.93|1961.93|0
1685016000000|2023-05-25 12:00:00|1965.59|1965.59|1967.93|1967.93|1970.43|1970.43|1963.52|1963.52|0
1685019600000|2023-05-25 13:00:00|1967.96|1967.96|1964.09|1964.09|1969.25|1969.25|1963.86|1963.86|0
1685023200000|2023-05-25 14:00:00|1964.39|1964.39|1961.81|1961.81|1965.5|1965.5|1960.92|1960.92|0
1685026800000|2023-05-25 15:00:00|1961.65|1961.65|1962.39|1962.39|1963.25|1963.25|1961.15|1961.15|0
1685084400000|2023-05-26 07:00:00|1959.34|1959.34|1958.51|1958.51|1960.52|1960.52|1956.02|1956.02|0
1685088000000|2023-05-26 08:00:00|1958.54|1958.54|1955.61|1955.61|1960.17|1960.17|1954.05|1954.05|0
1685091600000|2023-05-26 09:00:00|1955.86|1955.86|1953.48|1953.48|1955.86|1955.86|1952.49|1952.49|0
1685095200000|2023-05-26 10:00:00|1953.32|1953.32|1956.82|1956.82|1957.95|1957.95|1952.62|1952.62|0
1685098800000|2023-05-26 11:00:00|1957.12|1957.12|1958.79|1958.79|1959.5|1959.5|1954.94|1954.94|0
1685102400000|2023-05-26 12:00:00|1958.5|1958.5|1954.3|1954.3|1959.19|1959.19|1950.98|1950.98|0
1685106000000|2023-05-26 13:00:00|1954.14|1954.14|1956.31|1956.31|1959.88|1959.88|1952.67|1952.67|0
1685109600000|2023-05-26 14:00:00|1956.24|1956.24|1970.2|1970.2|1971.08|1971.08|1956.24|1956.24|0
1685113200000|2023-05-26 15:00:00|1970.03|1970.03|1972.7|1972.7|1974.12|1974.12|1968.39|1968.39|0
1685430000000|2023-05-30 07:00:00|1972.41|1972.41|1973.33|1973.33|1976.15|1976.15|1971.07|1971.07|0
1685433600000|2023-05-30 08:00:00|1973.54|1973.54|1977.14|1977.14|1977.78|1977.78|1973.54|1973.54|0
1685437200000|2023-05-30 09:00:00|1977.34|1977.34|1973.53|1973.53|1977.48|1977.48|1971.71|1971.71|0
1685440800000|2023-05-30 10:00:00|1973.56|1973.56|1977.66|1977.66|1978.55|1978.55|1972.19|1972.19|0
1685444400000|2023-05-30 11:00:00|1978.48|1978.48|1979.63|1979.63|1982.01|1982.01|1974.54|1974.54|0
1685448000000|2023-05-30 12:00:00|1979.53|1979.53|1982.35|1982.35|1983.24|1983.24|1978.58|1978.58|0
1685451600000|2023-05-30 13:00:00|1982.52|1982.52|1978.76|1978.76|1987.79|1987.79|1978.5|1978.5|0
1685455200000|2023-05-30 14:00:00|1978.61|1978.61|1978.74|1978.74|1979.22|1979.22|1973.76|1973.76|0
1685458800000|2023-05-30 15:00:00|1978.71|1978.71|1975.98|1975.98|1978.82|1978.82|1974.28|1974.28|0
1685516400000|2023-05-31 07:00:00|1970.19|1970.19|1979.5|1979.5|1979.65|1979.65|1970.19|1970.19|0
1685520000000|2023-05-31 08:00:00|1979.59|1979.59|1980.26|1980.26|1983.64|1983.64|1978.36|1978.36|0
1685523600000|2023-05-31 09:00:00|1980.19|1980.19|1983.78|1983.78|1986.19|1986.19|1980.03|1980.03|0
1685527200000|2023-05-31 10:00:00|1983.92|1983.92|1983.87|1983.87|1986.22|1986.22|1983.31|1983.31|0
1685530800000|2023-05-31 11:00:00|1983.52|1983.52|1998.52|1998.52|1998.69|1998.69|1983.52|1983.52|0
1685534400000|2023-05-31 12:00:00|1998.69|1998.69|2002.72|2002.72|2002.86|2002.86|1998.22|1998.22|0
1685538000000|2023-05-31 13:00:00|2002.87|2002.87|2009.1|2009.1|2009.41|2009.41|1995.56|1995.56|0
1685541600000|2023-05-31 14:00:00|2008.77|2008.77|2002.62|2002.62|2010.24|2010.24|1995.84|1995.84|0
1685545200000|2023-05-31 15:00:00|2002.55|2002.55|2001.64|2001.64|2003.16|2003.16|1998.15|1998.15|0
1685602800000|2023-06-01 07:00:00|1986.95|1986.95|1985.25|1985.25|1994.49|1994.49|1983.22|1983.22|0
1685606400000|2023-06-01 08:00:00|1985.32|1985.32|1988.88|1988.88|1994.43|1994.43|1983.99|1983.99|0
1685610000000|2023-06-01 09:00:00|1989.03|1989.03|1980.66|1980.66|1989.12|1989.12|1978.8|1978.8|0
1685613600000|2023-06-01 10:00:00|1981.1|1981.1|1983.73|1983.73|1986.07|1986.07|1980.76|1980.76|0
1685617200000|2023-06-01 11:00:00|1983.43|1983.43|1975.01|1975.01|1983.43|1983.43|1974.95|1974.95|0
1685620800000|2023-06-01 12:00:00|1975.08|1975.08|1978.12|1978.12|1981.56|1981.56|1971.38|1971.38|0
1685624400000|2023-06-01 13:00:00|1977.83|1977.83|1983.14|1983.14|1987.32|1987.32|1976.66|1976.66|0
1685628000000|2023-06-01 14:00:00|1982.31|1982.31|1986.32|1986.32|1987.46|1987.46|1982.02|1982.02|0
1685631600000|2023-06-01 15:00:00|1986.2|1986.2|1985.31|1985.31|1986.2|1986.2|1981.22|1981.22|0
1685689200000|2023-06-02 07:00:00|1992.48|1992.48|1993.41|1993.41|1995.62|1995.62|1991.6|1991.6|0
1685692800000|2023-06-02 08:00:00|1993.25|1993.25|1991.85|1991.85|1996.66|1996.66|1991.56|1991.56|0
1685696400000|2023-06-02 09:00:00|1991.32|1991.32|1993.07|1993.07|1995.63|1995.63|1991.31|1991.31|0
1685700000000|2023-06-02 10:00:00|1993.22|1993.22|1999.85|1999.85|2000.44|2000.44|1993.22|1993.22|0
1685703600000|2023-06-02 11:00:00|2000.04|2000.04|1999.64|1999.64|2000.49|2000.49|1998.16|1998.16|0
1685707200000|2023-06-02 12:00:00|1999.79|1999.79|2003.5|2003.5|2007.58|2007.58|1999.49|1999.49|0
1685710800000|2023-06-02 13:00:00|2003.72|2003.72|2000.75|2000.75|2010.99|2010.99|2000.75|2000.75|0
1685714400000|2023-06-02 14:00:00|2000.42|2000.42|2004.3|2004.3|2006.3|2006.3|2000.4|2000.4|0
1685718000000|2023-06-02 15:00:00|2004.13|2004.13|2005.89|2005.89|2007.06|2007.06|2003.46|2003.46|0
1685948400000|2023-06-05 07:00:00|2007.35|2007.35|2015.86|2015.86|2015.86|2015.86|2006.14|2006.14|0
1685952000000|2023-06-05 08:00:00|2016.02|2016.02|2013.04|2013.04|2017.54|2017.54|2012.81|2012.81|0
1685955600000|2023-06-05 09:00:00|2013.12|2013.12|2012.38|2012.38|2015.78|2015.78|2012.13|2012.13|0
1685959200000|2023-06-05 10:00:00|2012.46|2012.46|2013.71|2013.71|2013.94|2013.94|2011.55|2011.55|0
1685962800000|2023-06-05 11:00:00|2013.3|2013.3|2014.9|2014.9|2017.39|2017.39|2013.15|2013.15|0
1685966400000|2023-06-05 12:00:00|2015.23|2015.23|2014.95|2014.95|2016|2016|2013.31|2013.31|0
1685970000000|2023-06-05 13:00:00|2014.85|2014.85|2007.27|2007.27|2015.06|2015.06|2007.27|2007.27|0
1685973600000|2023-06-05 14:00:00|2007.83|2007.83|2004.7|2004.7|2008.78|2008.78|2002.17|2002.17|0
1685977200000|2023-06-05 15:00:00|2004.86|2004.86|2002.86|2002.86|2004.86|2004.86|2002.51|2002.51|0
1686034800000|2023-06-06 07:00:00|2001.23|2001.23|2004.3|2004.3|2006.79|2006.79|2000.94|2000.94|0
1686038400000|2023-06-06 08:00:00|2004.52|2004.52|2010.85|2010.85|2010.85|2010.85|2004.22|2004.22|0
1686042000000|2023-06-06 09:00:00|2011|2011|2009.24|2009.24|2011.16|2011.16|2007.16|2007.16|0
1686045600000|2023-06-06 10:00:00|2009.54|2009.54|2011.91|2011.91|2012.1|2012.1|2007|2007|0
1686049200000|2023-06-06 11:00:00|2011.26|2011.26|2010.74|2010.74|2011.35|2011.35|2009.19|2009.19|0
1686052800000|2023-06-06 12:00:00|2010.65|2010.65|2011.04|2011.04|2013.12|2013.12|2008.85|2008.85|0
1686056400000|2023-06-06 13:00:00|2010.84|2010.84|2014.65|2014.65|2016.52|2016.52|2010.54|2010.54|0
1686060000000|2023-06-06 14:00:00|2014.81|2014.81|2016.29|2016.29|2017.21|2017.21|2012.43|2012.43|0
1686063600000|2023-06-06 15:00:00|2016.37|2016.37|2014.9|2014.9|2016.71|2016.71|2014.51|2014.51|0
1686121200000|2023-06-07 07:00:00|2017.31|2017.31|2016.01|2016.01|2018.79|2018.79|2012.55|2012.55|0
1686124800000|2023-06-07 08:00:00|2015.84|2015.84|2015.71|2015.71|2018.32|2018.32|2012.51|2012.51|0
1686128400000|2023-06-07 09:00:00|2015.58|2015.58|2014.78|2014.78|2017.25|2017.25|2013.24|2013.24|0
1686132000000|2023-06-07 10:00:00|2014.7|2014.7|2012.95|2012.95|2016.66|2016.66|2012.57|2012.57|0
1686135600000|2023-06-07 11:00:00|2012.75|2012.75|2017.71|2017.71|2017.91|2017.91|2011.81|2011.81|0
1686139200000|2023-06-07 12:00:00|2017.47|2017.47|2014.93|2014.93|2020.22|2020.22|2014.83|2014.83|0
1686142800000|2023-06-07 13:00:00|2015.1|2015.1|2017.47|2017.47|2020.98|2020.98|2014.62|2014.62|0
1686146400000|2023-06-07 14:00:00|2017.39|2017.39|2004.41|2004.41|2017.39|2017.39|2002.04|2002.04|0
1686150000000|2023-06-07 15:00:00|2004.44|2004.44|2004.46|2004.46|2007.46|2007.46|2003.77|2003.77|0
1686207600000|2023-06-08 07:00:00|1989.78|1989.78|1994.56|1994.56|1997.42|1997.42|1988.29|1988.29|0
1686211200000|2023-06-08 08:00:00|1994.69|1994.69|1993.33|1993.33|1995.42|1995.42|1990.55|1990.55|0
1686214800000|2023-06-08 09:00:00|1993.24|1993.24|1993.07|1993.07|1995.65|1995.65|1993.05|1993.05|0
1686218400000|2023-06-08 10:00:00|1992.85|1992.85|1992.1|1992.1|1993.78|1993.78|1991.69|1991.69|0
1686222000000|2023-06-08 11:00:00|1992.24|1992.24|1989.34|1989.34|1992.24|1992.24|1987.27|1987.27|0
1686225600000|2023-06-08 12:00:00|1989.31|1989.31|1991.43|1991.43|1991.47|1991.47|1986.65|1986.65|0
1686229200000|2023-06-08 13:00:00|1991.51|1991.51|1990.1|1990.1|1997.12|1997.12|1989.53|1989.53|0
1686232800000|2023-06-08 14:00:00|1989.93|1989.93|1996.87|1996.87|1996.87|1996.87|1989.65|1989.65|0
1686236400000|2023-06-08 15:00:00|1996.7|1996.7|1997.42|1997.42|1998.74|1998.74|1996.53|1996.53|0
1686294000000|2023-06-09 07:00:00|1987.22|1987.22|1990.79|1990.79|1991.23|1991.23|1981.91|1981.91|0
1686297600000|2023-06-09 08:00:00|1990.94|1990.94|1996.57|1996.57|1997.05|1997.05|1990.02|1990.02|0
1686301200000|2023-06-09 09:00:00|1996.41|1996.41|1988.96|1988.96|1997.51|1997.51|1987.65|1987.65|0
1686304800000|2023-06-09 10:00:00|1989.09|1989.09|1985.84|1985.84|1991.42|1991.42|1985.26|1985.26|0
1686308400000|2023-06-09 11:00:00|1985.81|1985.81|1984.79|1984.79|1986.85|1986.85|1984.22|1984.22|0
1686312000000|2023-06-09 12:00:00|1984.76|1984.76|1986.11|1986.11|1987.64|1987.64|1984.76|1984.76|0
1686315600000|2023-06-09 13:00:00|1986.28|1986.28|1992.05|1992.05|1992.68|1992.68|1985.98|1985.98|0
1686319200000|2023-06-09 14:00:00|1991.9|1991.9|1988.82|1988.82|1991.9|1991.9|1985.51|1985.51|0
1686322800000|2023-06-09 15:00:00|1988.96|1988.96|1989.65|1989.65|1992.02|1992.02|1988.58|1988.58|0
1686553200000|2023-06-12 07:00:00|2015.31|2015.31|2018.33|2018.33|2021.62|2021.62|2015.31|2015.31|0
1686556800000|2023-06-12 08:00:00|2018.62|2018.62|2024.01|2024.01|2025.26|2025.26|2018.62|2018.62|0
1686560400000|2023-06-12 09:00:00|2024.33|2024.33|2021.87|2021.87|2024.97|2024.97|2021.29|2021.29|0
1686564000000|2023-06-12 10:00:00|2021.72|2021.72|2019.61|2019.61|2022.52|2022.52|2017.11|2017.11|0
1686567600000|2023-06-12 11:00:00|2019.91|2019.91|2023.37|2023.37|2023.37|2023.37|2018.42|2018.42|0
1686571200000|2023-06-12 12:00:00|2023.53|2023.53|2029.97|2029.97|2030.16|2030.16|2023.53|2023.53|0
1686574800000|2023-06-12 13:00:00|2029.94|2029.94|2027.25|2027.25|2030.43|2030.43|2026.95|2026.95|0
1686578400000|2023-06-12 14:00:00|2027.18|2027.18|2028.8|2028.8|2029.46|2029.46|2024.39|2024.39|0
1686582000000|2023-06-12 15:00:00|2028.88|2028.88|2033.46|2033.46|2033.67|2033.67|2028.88|2028.88|0
1686639600000|2023-06-13 07:00:00|2049.67|2049.67|2051.09|2051.09|2053.78|2053.78|2049.67|2049.67|0
1686643200000|2023-06-13 08:00:00|2050.89|2050.89|2052.85|2052.85|2055.09|2055.09|2050.65|2050.65|0
1686646800000|2023-06-13 09:00:00|2053.15|2053.15|2049.82|2049.82|2055.71|2055.71|2047.59|2047.59|0
1686650400000|2023-06-13 10:00:00|2049.65|2049.65|2049.59|2049.59|2051.44|2051.44|2048.64|2048.64|0
1686654000000|2023-06-13 11:00:00|2049.73|2049.73|2050.64|2050.64|2051.27|2051.27|2048.32|2048.32|0
1686657600000|2023-06-13 12:00:00|2050.48|2050.48|2052.85|2052.85|2053.05|2053.05|2044.56|2044.56|0
1686661200000|2023-06-13 13:00:00|2053.1|2053.1|2047.3|2047.3|2055.51|2055.51|2046.97|2046.97|0
1686664800000|2023-06-13 14:00:00|2047.63|2047.63|2047.64|2047.64|2050.97|2050.97|2045.17|2045.17|0
1686668400000|2023-06-13 15:00:00|2047.58|2047.58|2047.69|2047.69|2049.32|2049.32|2046.03|2046.03|0
1686726000000|2023-06-14 07:00:00|2049.2|2049.2|2050.65|2050.65|2051.85|2051.85|2045.87|2045.87|0
1686729600000|2023-06-14 08:00:00|2051.14|2051.14|2051.33|2051.33|2052.91|2052.91|2049|2049|0
1686733200000|2023-06-14 09:00:00|2051.16|2051.16|2044.14|2044.14|2051.16|2051.16|2043.35|2043.35|0
1686736800000|2023-06-14 10:00:00|2043.91|2043.91|2040.6|2040.6|2044.32|2044.32|2039.16|2039.16|0
1686740400000|2023-06-14 11:00:00|2040.27|2040.27|2040.84|2040.84|2041.73|2041.73|2039.4|2039.4|0
1686744000000|2023-06-14 12:00:00|2040.92|2040.92|2039.71|2039.71|2042.59|2042.59|2038.64|2038.64|0
1686747600000|2023-06-14 13:00:00|2039.87|2039.87|2042.11|2042.11|2044.95|2044.95|2039.32|2039.32|0
1686751200000|2023-06-14 14:00:00|2042.03|2042.03|2048.32|2048.32|2048.61|2048.61|2041.23|2041.23|0
1686754800000|2023-06-14 15:00:00|2048.24|2048.24|2063.7|2063.7|2064.44|2064.44|2046.47|2046.47|0
1686812400000|2023-06-15 07:00:00|2058.35|2058.35|2056.26|2056.26|2058.43|2058.43|2053.01|2053.01|0
1686816000000|2023-06-15 08:00:00|2055.77|2055.77|2053.55|2053.55|2055.97|2055.97|2050.43|2050.43|0
1686819600000|2023-06-15 09:00:00|2053.47|2053.47|2045.17|2045.17|2053.48|2053.48|2043.13|2043.13|0
1686823200000|2023-06-15 10:00:00|2045.21|2045.21|2029.1|2029.1|2045.21|2045.21|2029.08|2029.08|0
1686826800000|2023-06-15 11:00:00|2029.26|2029.26|2035.92|2035.92|2036.72|2036.72|2029.25|2029.25|0
1686830400000|2023-06-15 12:00:00|2036.12|2036.12|2036.78|2036.78|2040.02|2040.02|2035.25|2035.25|0
1686834000000|2023-06-15 13:00:00|2036.53|2036.53|2035.43|2035.43|2037.64|2037.64|2032.41|2032.41|0
1686837600000|2023-06-15 14:00:00|2035.5|2035.5|2043.13|2043.13|2045.62|2045.62|2035.5|2035.5|0
1686841200000|2023-06-15 15:00:00|2043.3|2043.3|2044.55|2044.55|2045.88|2045.88|2042.82|2042.82|0
1686898800000|2023-06-16 07:00:00|2057.53|2057.53|2070.92|2070.92|2070.92|2070.92|2057.53|2057.53|0
1686902400000|2023-06-16 08:00:00|2071.08|2071.08|2079.85|2079.85|2080.71|2080.71|2070.05|2070.05|0
1686906000000|2023-06-16 09:00:00|2079.25|2079.25|2079.79|2079.79|2083.63|2083.63|2075.05|2075.05|0
1686909600000|2023-06-16 10:00:00|2079.64|2079.64|2085.61|2085.61|2088.6|2088.6|2078.55|2078.55|0
1686913200000|2023-06-16 11:00:00|2085.68|2085.68|2086.54|2086.54|2087.44|2087.44|2082.21|2082.21|0
1686916800000|2023-06-16 12:00:00|2086.64|2086.64|2089.38|2089.38|2090.49|2090.49|2083.84|2083.84|0
1686920400000|2023-06-16 13:00:00|2089.29|2089.29|2082.16|2082.16|2090.87|2090.87|2081.44|2081.44|0
1686924000000|2023-06-16 14:00:00|2082.09|2082.09|2089.53|2089.53|2090.88|2090.88|2082.09|2082.09|0
1686927600000|2023-06-16 15:00:00|2089.36|2089.36|2085.63|2085.63|2090.34|2090.34|2084.94|2084.94|0
1687158000000|2023-06-19 07:00:00|2066.44|2066.44|2067.68|2067.68|2069.86|2069.86|2065.98|2065.98|0
1687161600000|2023-06-19 08:00:00|2067.22|2067.22|2063.77|2063.77|2067.63|2067.63|2060.92|2060.92|0
1687165200000|2023-06-19 09:00:00|2063.43|2063.43|2061.17|2061.17|2063.95|2063.95|2060.79|2060.79|0
1687168800000|2023-06-19 10:00:00|2060.95|2060.95|2058.42|2058.42|2061.2|2061.2|2057.42|2057.42|0
1687172400000|2023-06-19 11:00:00|2058.75|2058.75|2055.81|2055.81|2058.75|2058.75|2053.85|2053.85|0
1687176000000|2023-06-19 12:00:00|2056.15|2056.15|2051.58|2051.58|2056.39|2056.39|2051.16|2051.16|0
1687179600000|2023-06-19 13:00:00|2052.54|2052.54|2054.81|2054.81|2056.05|2056.05|2052.17|2052.17|0
1687183200000|2023-06-19 14:00:00|2054.72|2054.72|2052.12|2052.12|2056.6|2056.6|2051.95|2051.95|0
1687186800000|2023-06-19 15:00:00|2052.02|2052.02|2052.14|2052.14|2053.51|2053.51|2050.76|2050.76|0
1687244400000|2023-06-20 07:00:00|2048.82|2048.82|2052.89|2052.89|2055.14|2055.14|2048.74|2048.74|0
1687248000000|2023-06-20 08:00:00|2052.8|2052.8|2043.43|2043.43|2052.91|2052.91|2040.63|2040.63|0
1687251600000|2023-06-20 09:00:00|2043.94|2043.94|2045.3|2045.3|2047.62|2047.62|2043.8|2043.8|0
1687255200000|2023-06-20 10:00:00|2045.13|2045.13|2050.2|2050.2|2050.86|2050.86|2044.66|2044.66|0
1687258800000|2023-06-20 11:00:00|2050.35|2050.35|2054.73|2054.73|2056.88|2056.88|2050.35|2050.35|0
1687262400000|2023-06-20 12:00:00|2054.87|2054.87|2055.51|2055.51|2057.73|2057.73|2054.57|2054.57|0
1687266000000|2023-06-20 13:00:00|2055.68|2055.68|2057.81|2057.81|2060.8|2060.8|2048.7|2048.7|0
1687269600000|2023-06-20 14:00:00|2057.6|2057.6|2048.8|2048.8|2057.63|2057.63|2048.12|2048.12|0
1687273200000|2023-06-20 15:00:00|2048.65|2048.65|2050.23|2050.23|2051.43|2051.43|2048.64|2048.64|0
1687330800000|2023-06-21 07:00:00|2029.11|2029.11|2028.58|2028.58|2030.29|2030.29|2023.51|2023.51|0
1687334400000|2023-06-21 08:00:00|2028.65|2028.65|2032.5|2032.5|2036.81|2036.81|2028.65|2028.65|0
1687338000000|2023-06-21 09:00:00|2032.6|2032.6|2037.57|2037.57|2037.67|2037.67|2030.55|2030.55|0
1687341600000|2023-06-21 10:00:00|2037.42|2037.42|2040.17|2040.17|2040.23|2040.23|2036.22|2036.22|0
1687345200000|2023-06-21 11:00:00|2040.02|2040.02|2040.49|2040.49|2041.89|2041.89|2038.88|2038.88|0
1687348800000|2023-06-21 12:00:00|2040.35|2040.35|2039.56|2039.56|2040.83|2040.83|2038.89|2038.89|0
1687352400000|2023-06-21 13:00:00|2039.91|2039.91|2037.62|2037.62|2042.3|2042.3|2037.62|2037.62|0
1687356000000|2023-06-21 14:00:00|2037.12|2037.12|2033.35|2033.35|2037.15|2037.15|2032.59|2032.59|0
1687359600000|2023-06-21 15:00:00|2033.28|2033.28|2029.21|2029.21|2033.38|2033.38|2025.12|2025.12|0
1687417200000|2023-06-22 07:00:00|2000.81|2000.81|1994.3|1994.3|2001.61|2001.61|1994.3|1994.3|0
1687420800000|2023-06-22 08:00:00|1994.01|1994.01|1996.62|1996.62|1997.52|1997.52|1993.2|1993.2|0
1687424400000|2023-06-22 09:00:00|1996.72|1996.72|1994.91|1994.91|1997.11|1997.11|1994.37|1994.37|0
1687428000000|2023-06-22 10:00:00|1994.84|1994.84|1993.24|1993.24|1995.92|1995.92|1992.93|1992.93|0
1687431600000|2023-06-22 11:00:00|1992.22|1992.22|1984.73|1984.73|1993.09|1993.09|1984.24|1984.24|0
1687435200000|2023-06-22 12:00:00|1984.88|1984.88|1979.21|1979.21|1985.19|1985.19|1977.04|1977.04|0
1687438800000|2023-06-22 13:00:00|1979.38|1979.38|1983.22|1983.22|1983.91|1983.91|1977.65|1977.65|0
1687442400000|2023-06-22 14:00:00|1983.14|1983.14|1994.29|1994.29|1994.29|1994.29|1982.86|1982.86|0
1687446000000|2023-06-22 15:00:00|1993.96|1993.96|1997.81|1997.81|1998.54|1998.54|1993.64|1993.64|0
1687503600000|2023-06-23 07:00:00|1995.74|1995.74|2001.57|2001.57|2002.72|2002.72|1995.74|1995.74|0
1687507200000|2023-06-23 08:00:00|2001.4|2001.4|1995.94|1995.94|2004.7|2004.7|1995.94|1995.94|0
1687510800000|2023-06-23 09:00:00|1995.61|1995.61|1996.33|1996.33|1996.4|1996.4|1991.82|1991.82|0
1687514400000|2023-06-23 10:00:00|1996.23|1996.23|1992.7|1992.7|1997.15|1997.15|1991.63|1991.63|0
1687518000000|2023-06-23 11:00:00|1992.8|1992.8|1997.22|1997.22|1998.25|1998.25|1992.8|1992.8|0
1687521600000|2023-06-23 12:00:00|1997.18|1997.18|1993.89|1993.89|1998.29|1998.29|1993.51|1993.51|0
1687525200000|2023-06-23 13:00:00|1993.64|1993.64|1992.22|1992.22|1995.2|1995.2|1991.73|1991.73|0
1687528800000|2023-06-23 14:00:00|1992.15|1992.15|1995.62|1995.62|1998.84|1998.84|1992.15|1992.15|0
1687532400000|2023-06-23 15:00:00|1995.59|1995.59|1992.58|1992.58|1997.21|1997.21|1992.37|1992.37|0
1687762800000|2023-06-26 07:00:00|1996.02|1996.02|1985.98|1985.98|1996.02|1996.02|1981.34|1981.34|0
1687766400000|2023-06-26 08:00:00|1985.82|1985.82|1972.05|1972.05|1986.99|1986.99|1969.98|1969.98|0
1687770000000|2023-06-26 09:00:00|1971.88|1971.88|1971.22|1971.22|1973.15|1973.15|1969.13|1969.13|0
1687773600000|2023-06-26 10:00:00|1970.9|1970.9|1974.62|1974.62|1974.62|1974.62|1970.9|1970.9|0
1687777200000|2023-06-26 11:00:00|1974.49|1974.49|1979.53|1979.53|1979.91|1979.91|1974.29|1974.29|0
1687780800000|2023-06-26 12:00:00|1979.42|1979.42|1983.12|1983.12|1983.45|1983.45|1976.27|1976.27|0
1687784400000|2023-06-26 13:00:00|1983.45|1983.45|1986.97|1986.97|1987.36|1987.36|1979.48|1979.48|0
1687788000000|2023-06-26 14:00:00|1986.38|1986.38|1989.7|1989.7|1989.73|1989.73|1985.18|1985.18|0
1687791600000|2023-06-26 15:00:00|1989.63|1989.63|1984.34|1984.34|1990.3|1990.3|1984.26|1984.26|0
1687849200000|2023-06-27 07:00:00|1982.45|1982.45|1981.62|1981.62|1985.83|1985.83|1981.62|1981.62|0
1687852800000|2023-06-27 08:00:00|1981.92|1981.92|1978.16|1978.16|1982.08|1982.08|1976.43|1976.43|0
1687856400000|2023-06-27 09:00:00|1977.86|1977.86|1977.04|1977.04|1979.59|1979.59|1975.41|1975.41|0
1687860000000|2023-06-27 10:00:00|1976.83|1976.83|1978.83|1978.83|1979.94|1979.94|1975.86|1975.86|0
1687863600000|2023-06-27 11:00:00|1979|1979|1981.66|1981.66|1982.87|1982.87|1978.25|1978.25|0
1687867200000|2023-06-27 12:00:00|1981.33|1981.33|1978.72|1978.72|1983.07|1983.07|1978.49|1978.49|0
1687870800000|2023-06-27 13:00:00|1978.87|1978.87|1984.12|1984.12|1984.25|1984.25|1976.64|1976.64|0
1687874400000|2023-06-27 14:00:00|1983.95|1983.95|1986.22|1986.22|1986.9|1986.9|1980.34|1980.34|0
1687878000000|2023-06-27 15:00:00|1986.38|1986.38|1990.5|1990.5|1990.75|1990.75|1985.35|1985.35|0
1687935600000|2023-06-28 07:00:00|2017.63|2017.63|2023.04|2023.04|2025.32|2025.32|2017.63|2017.63|0
1687939200000|2023-06-28 08:00:00|2023.27|2023.27|2026.22|2026.22|2026.89|2026.89|2018.74|2018.74|0
1687942800000|2023-06-28 09:00:00|2026.51|2026.51|2036.92|2036.92|2037.31|2037.31|2024.92|2024.92|0
1687946400000|2023-06-28 10:00:00|2037.07|2037.07|2039.39|2039.39|2039.66|2039.66|2034.98|2034.98|0
1687950000000|2023-06-28 11:00:00|2039.32|2039.32|2042.14|2042.14|2044.84|2044.84|2039.32|2039.32|0
1687953600000|2023-06-28 12:00:00|2042.25|2042.25|2039.97|2039.97|2043.9|2043.9|2038.45|2038.45|0
1687957200000|2023-06-28 13:00:00|2040.12|2040.12|2046.43|2046.43|2047.68|2047.68|2040.12|2040.12|0
1687960800000|2023-06-28 14:00:00|2046.77|2046.77|2042.67|2042.67|2049.91|2049.91|2041.93|2041.93|0
1687964400000|2023-06-28 15:00:00|2042.81|2042.81|2041.19|2041.19|2043.25|2043.25|2039.68|2039.68|0
1688022000000|2023-06-29 07:00:00|2039.77|2039.77|2036.35|2036.35|2039.77|2039.77|2035.97|2035.97|0
1688025600000|2023-06-29 08:00:00|2036.68|2036.68|2036.94|2036.94|2039.46|2039.46|2035.97|2035.97|0
1688029200000|2023-06-29 09:00:00|2036.8|2036.8|2039.44|2039.44|2040.15|2040.15|2035.2|2035.2|0
1688032800000|2023-06-29 10:00:00|2039.28|2039.28|2041.49|2041.49|2042.36|2042.36|2037.31|2037.31|0
1688036400000|2023-06-29 11:00:00|2041.59|2041.59|2041.99|2041.99|2043.61|2043.61|2041.22|2041.22|0
1688040000000|2023-06-29 12:00:00|2041.82|2041.82|2037.62|2037.62|2042.06|2042.06|2037.48|2037.48|0
1688043600000|2023-06-29 13:00:00|2037.29|2037.29|2032.59|2032.59|2038.52|2038.52|2027.07|2027.07|0
1688047200000|2023-06-29 14:00:00|2032.48|2032.48|2034.01|2034.01|2034.48|2034.48|2028.81|2028.81|0
1688050800000|2023-06-29 15:00:00|2033.91|2033.91|2035.86|2035.86|2036.48|2036.48|2033.78|2033.78|0
1688108400000|2023-06-30 07:00:00|2038|2038|2039.34|2039.34|2039.72|2039.72|2034.06|2034.06|0
1688112000000|2023-06-30 08:00:00|2039.21|2039.21|2042.84|2042.84|2045.19|2045.19|2039.21|2039.21|0
1688115600000|2023-06-30 09:00:00|2042.9|2042.9|2043.25|2043.25|2044.35|2044.35|2041.81|2041.81|0
1688119200000|2023-06-30 10:00:00|2043.08|2043.08|2048.05|2048.05|2048.42|2048.42|2042.64|2042.64|0
1688122800000|2023-06-30 11:00:00|2047.94|2047.94|2047.23|2047.23|2048.45|2048.45|2045.02|2045.02|0
1688126400000|2023-06-30 12:00:00|2047.03|2047.03|2056.39|2056.39|2056.39|2056.39|2045.96|2045.96|0
1688130000000|2023-06-30 13:00:00|2056.45|2056.45|2058.42|2058.42|2059.28|2059.28|2055.11|2055.11|0
1688133600000|2023-06-30 14:00:00|2058.45|2058.45|2060.13|2060.13|2061|2061|2057.3|2057.3|0
1688137200000|2023-06-30 15:00:00|2060.06|2060.06|2061.53|2061.53|2063.74|2063.74|2059.07|2059.07|0
1685430000000|2023-05-30 07:00:00|1972.41|1972.41|1973.33|1973.33|1976.15|1976.15|1971.07|1971.07|0
1685433600000|2023-05-30 08:00:00|1973.54|1973.54|1977.14|1977.14|1977.78|1977.78|1973.54|1973.54|0
1685437200000|2023-05-30 09:00:00|1977.34|1977.34|1973.53|1973.53|1977.48|1977.48|1971.71|1971.71|0
1685440800000|2023-05-30 10:00:00|1973.56|1973.56|1977.66|1977.66|1978.55|1978.55|1972.19|1972.19|0
1685444400000|2023-05-30 11:00:00|1978.48|1978.48|1979.63|1979.63|1982.01|1982.01|1974.54|1974.54|0
1685448000000|2023-05-30 12:00:00|1979.53|1979.53|1982.35|1982.35|1983.24|1983.24|1978.58|1978.58|0
1685451600000|2023-05-30 13:00:00|1982.52|1982.52|1978.76|1978.76|1987.79|1987.79|1978.5|1978.5|0
1685455200000|2023-05-30 14:00:00|1978.61|1978.61|1978.74|1978.74|1979.22|1979.22|1973.76|1973.76|0
1685458800000|2023-05-30 15:00:00|1978.71|1978.71|1975.98|1975.98|1978.82|1978.82|1974.28|1974.28|0
1685516400000|2023-05-31 07:00:00|1970.19|1970.19|1979.5|1979.5|1979.65|1979.65|1970.19|1970.19|0
1685520000000|2023-05-31 08:00:00|1979.59|1979.59|1980.26|1980.26|1983.64|1983.64|1978.36|1978.36|0
1685523600000|2023-05-31 09:00:00|1980.19|1980.19|1983.78|1983.78|1986.19|1986.19|1980.03|1980.03|0
1685527200000|2023-05-31 10:00:00|1983.92|1983.92|1983.87|1983.87|1986.22|1986.22|1983.31|1983.31|0
1685530800000|2023-05-31 11:00:00|1983.52|1983.52|1998.52|1998.52|1998.69|1998.69|1983.52|1983.52|0
1685534400000|2023-05-31 12:00:00|1998.69|1998.69|2002.72|2002.72|2002.86|2002.86|1998.22|1998.22|0
1685538000000|2023-05-31 13:00:00|2002.87|2002.87|2009.1|2009.1|2009.41|2009.41|1995.56|1995.56|0
1685541600000|2023-05-31 14:00:00|2008.77|2008.77|2002.62|2002.62|2010.24|2010.24|1995.84|1995.84|0
1685545200000|2023-05-31 15:00:00|2002.55|2002.55|2001.64|2001.64|2003.16|2003.16|1998.15|1998.15|0
1685602800000|2023-06-01 07:00:00|1986.95|1986.95|1985.25|1985.25|1994.49|1994.49|1983.22|1983.22|0
1685606400000|2023-06-01 08:00:00|1985.32|1985.32|1988.88|1988.88|1994.43|1994.43|1983.99|1983.99|0
1685610000000|2023-06-01 09:00:00|1989.03|1989.03|1980.66|1980.66|1989.12|1989.12|1978.8|1978.8|0
1685613600000|2023-06-01 10:00:00|1981.1|1981.1|1983.73|1983.73|1986.07|1986.07|1980.76|1980.76|0
1685617200000|2023-06-01 11:00:00|1983.43|1983.43|1975.01|1975.01|1983.43|1983.43|1974.95|1974.95|0
1685620800000|2023-06-01 12:00:00|1975.08|1975.08|1978.12|1978.12|1981.56|1981.56|1971.38|1971.38|0
1685624400000|2023-06-01 13:00:00|1977.83|1977.83|1983.14|1983.14|1987.32|1987.32|1976.66|1976.66|0
1685628000000|2023-06-01 14:00:00|1982.31|1982.31|1986.32|1986.32|1987.46|1987.46|1982.02|1982.02|0
1685631600000|2023-06-01 15:00:00|1986.2|1986.2|1985.31|1985.31|1986.2|1986.2|1981.22|1981.22|0
1685689200000|2023-06-02 07:00:00|1992.48|1992.48|1993.41|1993.41|1995.62|1995.62|1991.6|1991.6|0
1685692800000|2023-06-02 08:00:00|1993.25|1993.25|1991.85|1991.85|1996.66|1996.66|1991.56|1991.56|0
1685696400000|2023-06-02 09:00:00|1991.32|1991.32|1993.07|1993.07|1995.63|1995.63|1991.31|1991.31|0
1685700000000|2023-06-02 10:00:00|1993.22|1993.22|1999.85|1999.85|2000.44|2000.44|1993.22|1993.22|0
1685703600000|2023-06-02 11:00:00|2000.04|2000.04|1999.64|1999.64|2000.49|2000.49|1998.16|1998.16|0
1685707200000|2023-06-02 12:00:00|1999.79|1999.79|2003.5|2003.5|2007.58|2007.58|1999.49|1999.49|0
1685710800000|2023-06-02 13:00:00|2003.72|2003.72|2000.75|2000.75|2010.99|2010.99|2000.75|2000.75|0
1685714400000|2023-06-02 14:00:00|2000.42|2000.42|2004.3|2004.3|2006.3|2006.3|2000.4|2000.4|0
1685718000000|2023-06-02 15:00:00|2004.13|2004.13|2005.89|2005.89|2007.06|2007.06|2003.46|2003.46|0
1685948400000|2023-06-05 07:00:00|2007.35|2007.35|2015.86|2015.86|2015.86|2015.86|2006.14|2006.14|0
1685952000000|2023-06-05 08:00:00|2016.02|2016.02|2013.04|2013.04|2017.54|2017.54|2012.81|2012.81|0
1685955600000|2023-06-05 09:00:00|2013.12|2013.12|2012.38|2012.38|2015.78|2015.78|2012.13|2012.13|0
1685959200000|2023-06-05 10:00:00|2012.46|2012.46|2013.71|2013.71|2013.94|2013.94|2011.55|2011.55|0
1685962800000|2023-06-05 11:00:00|2013.3|2013.3|2014.9|2014.9|2017.39|2017.39|2013.15|2013.15|0
1685966400000|2023-06-05 12:00:00|2015.23|2015.23|2014.95|2014.95|2016|2016|2013.31|2013.31|0
1685970000000|2023-06-05 13:00:00|2014.85|2014.85|2007.27|2007.27|2015.06|2015.06|2007.27|2007.27|0
1685973600000|2023-06-05 14:00:00|2007.83|2007.83|2004.7|2004.7|2008.78|2008.78|2002.17|2002.17|0
1685977200000|2023-06-05 15:00:00|2004.86|2004.86|2002.86|2002.86|2004.86|2004.86|2002.51|2002.51|0
1686034800000|2023-06-06 07:00:00|2001.23|2001.23|2004.3|2004.3|2006.79|2006.79|2000.94|2000.94|0
1686038400000|2023-06-06 08:00:00|2004.52|2004.52|2010.85|2010.85|2010.85|2010.85|2004.22|2004.22|0
1686042000000|2023-06-06 09:00:00|2011|2011|2009.24|2009.24|2011.16|2011.16|2007.16|2007.16|0
1686045600000|2023-06-06 10:00:00|2009.54|2009.54|2011.91|2011.91|2012.1|2012.1|2007|2007|0
1686049200000|2023-06-06 11:00:00|2011.26|2011.26|2010.74|2010.74|2011.35|2011.35|2009.19|2009.19|0
1686052800000|2023-06-06 12:00:00|2010.65|2010.65|2011.04|2011.04|2013.12|2013.12|2008.85|2008.85|0
1686056400000|2023-06-06 13:00:00|2010.84|2010.84|2014.65|2014.65|2016.52|2016.52|2010.54|2010.54|0
1686060000000|2023-06-06 14:00:00|2014.81|2014.81|2016.29|2016.29|2017.21|2017.21|2012.43|2012.43|0
1686063600000|2023-06-06 15:00:00|2016.37|2016.37|2014.9|2014.9|2016.71|2016.71|2014.51|2014.51|0
1686121200000|2023-06-07 07:00:00|2017.31|2017.31|2016.01|2016.01|2018.79|2018.79|2012.55|2012.55|0
1686124800000|2023-06-07 08:00:00|2015.84|2015.84|2015.71|2015.71|2018.32|2018.32|2012.51|2012.51|0
1686128400000|2023-06-07 09:00:00|2015.58|2015.58|2014.78|2014.78|2017.25|2017.25|2013.24|2013.24|0
1686132000000|2023-06-07 10:00:00|2014.7|2014.7|2012.95|2012.95|2016.66|2016.66|2012.57|2012.57|0
1686135600000|2023-06-07 11:00:00|2012.75|2012.75|2017.71|2017.71|2017.91|2017.91|2011.81|2011.81|0
1686139200000|2023-06-07 12:00:00|2017.47|2017.47|2014.93|2014.93|2020.22|2020.22|2014.83|2014.83|0
1686142800000|2023-06-07 13:00:00|2015.1|2015.1|2017.47|2017.47|2020.98|2020.98|2014.62|2014.62|0
1686146400000|2023-06-07 14:00:00|2017.39|2017.39|2004.41|2004.41|2017.39|2017.39|2002.04|2002.04|0
1686150000000|2023-06-07 15:00:00|2004.44|2004.44|2004.46|2004.46|2007.46|2007.46|2003.77|2003.77|0
1686207600000|2023-06-08 07:00:00|1989.78|1989.78|1994.56|1994.56|1997.42|1997.42|1988.29|1988.29|0
1686211200000|2023-06-08 08:00:00|1994.69|1994.69|1993.33|1993.33|1995.42|1995.42|1990.55|1990.55|0
1686214800000|2023-06-08 09:00:00|1993.24|1993.24|1993.07|1993.07|1995.65|1995.65|1993.05|1993.05|0
1686218400000|2023-06-08 10:00:00|1992.85|1992.85|1992.1|1992.1|1993.78|1993.78|1991.69|1991.69|0
1686222000000|2023-06-08 11:00:00|1992.24|1992.24|1989.34|1989.34|1992.24|1992.24|1987.27|1987.27|0
1686225600000|2023-06-08 12:00:00|1989.31|1989.31|1991.43|1991.43|1991.47|1991.47|1986.65|1986.65|0
1686229200000|2023-06-08 13:00:00|1991.51|1991.51|1990.1|1990.1|1997.12|1997.12|1989.53|1989.53|0
1686232800000|2023-06-08 14:00:00|1989.93|1989.93|1996.87|1996.87|1996.87|1996.87|1989.65|1989.65|0
1686236400000|2023-06-08 15:00:00|1996.7|1996.7|1997.42|1997.42|1998.74|1998.74|1996.53|1996.53|0
1686294000000|2023-06-09 07:00:00|1987.22|1987.22|1990.79|1990.79|1991.23|1991.23|1981.91|1981.91|0
1686297600000|2023-06-09 08:00:00|1990.94|1990.94|1996.57|1996.57|1997.05|1997.05|1990.02|1990.02|0
1686301200000|2023-06-09 09:00:00|1996.41|1996.41|1988.96|1988.96|1997.51|1997.51|1987.65|1987.65|0
1686304800000|2023-06-09 10:00:00|1989.09|1989.09|1985.84|1985.84|1991.42|1991.42|1985.26|1985.26|0
1686308400000|2023-06-09 11:00:00|1985.81|1985.81|1984.79|1984.79|1986.85|1986.85|1984.22|1984.22|0
1686312000000|2023-06-09 12:00:00|1984.76|1984.76|1986.11|1986.11|1987.64|1987.64|1984.76|1984.76|0
1686315600000|2023-06-09 13:00:00|1986.28|1986.28|1992.05|1992.05|1992.68|1992.68|1985.98|1985.98|0
1686319200000|2023-06-09 14:00:00|1991.9|1991.9|1988.82|1988.82|1991.9|1991.9|1985.51|1985.51|0
1686322800000|2023-06-09 15:00:00|1988.96|1988.96|1989.65|1989.65|1992.02|1992.02|1988.58|1988.58|0
1686553200000|2023-06-12 07:00:00|2015.31|2015.31|2018.33|2018.33|2021.62|2021.62|2015.31|2015.31|0
1686556800000|2023-06-12 08:00:00|2018.62|2018.62|2024.01|2024.01|2025.26|2025.26|2018.62|2018.62|0
1686560400000|2023-06-12 09:00:00|2024.33|2024.33|2021.87|2021.87|2024.97|2024.97|2021.29|2021.29|0
1686564000000|2023-06-12 10:00:00|2021.72|2021.72|2019.61|2019.61|2022.52|2022.52|2017.11|2017.11|0
1686567600000|2023-06-12 11:00:00|2019.91|2019.91|2023.37|2023.37|2023.37|2023.37|2018.42|2018.42|0
1686571200000|2023-06-12 12:00:00|2023.53|2023.53|2029.97|2029.97|2030.16|2030.16|2023.53|2023.53|0
1686574800000|2023-06-12 13:00:00|2029.94|2029.94|2027.25|2027.25|2030.43|2030.43|2026.95|2026.95|0
1686578400000|2023-06-12 14:00:00|2027.18|2027.18|2028.8|2028.8|2029.46|2029.46|2024.39|2024.39|0
1686582000000|2023-06-12 15:00:00|2028.88|2028.88|2033.46|2033.46|2033.67|2033.67|2028.88|2028.88|0
1686639600000|2023-06-13 07:00:00|2049.67|2049.67|2051.09|2051.09|2053.78|2053.78|2049.67|2049.67|0
1686643200000|2023-06-13 08:00:00|2050.89|2050.89|2052.85|2052.85|2055.09|2055.09|2050.65|2050.65|0
1686646800000|2023-06-13 09:00:00|2053.15|2053.15|2049.82|2049.82|2055.71|2055.71|2047.59|2047.59|0
1686650400000|2023-06-13 10:00:00|2049.65|2049.65|2049.59|2049.59|2051.44|2051.44|2048.64|2048.64|0
1686654000000|2023-06-13 11:00:00|2049.73|2049.73|2050.64|2050.64|2051.27|2051.27|2048.32|2048.32|0
1686657600000|2023-06-13 12:00:00|2050.48|2050.48|2052.85|2052.85|2053.05|2053.05|2044.56|2044.56|0
1686661200000|2023-06-13 13:00:00|2053.1|2053.1|2047.3|2047.3|2055.51|2055.51|2046.97|2046.97|0
1686664800000|2023-06-13 14:00:00|2047.63|2047.63|2047.64|2047.64|2050.97|2050.97|2045.17|2045.17|0
1686668400000|2023-06-13 15:00:00|2047.58|2047.58|2047.69|2047.69|2049.32|2049.32|2046.03|2046.03|0
1686726000000|2023-06-14 07:00:00|2049.2|2049.2|2050.65|2050.65|2051.85|2051.85|2045.87|2045.87|0
1686729600000|2023-06-14 08:00:00|2051.14|2051.14|2051.33|2051.33|2052.91|2052.91|2049|2049|0
1686733200000|2023-06-14 09:00:00|2051.16|2051.16|2044.14|2044.14|2051.16|2051.16|2043.35|2043.35|0
1686736800000|2023-06-14 10:00:00|2043.91|2043.91|2040.6|2040.6|2044.32|2044.32|2039.16|2039.16|0
1686740400000|2023-06-14 11:00:00|2040.27|2040.27|2040.84|2040.84|2041.73|2041.73|2039.4|2039.4|0
1686744000000|2023-06-14 12:00:00|2040.92|2040.92|2039.71|2039.71|2042.59|2042.59|2038.64|2038.64|0
1686747600000|2023-06-14 13:00:00|2039.87|2039.87|2042.11|2042.11|2044.95|2044.95|2039.32|2039.32|0
1686751200000|2023-06-14 14:00:00|2042.03|2042.03|2048.32|2048.32|2048.61|2048.61|2041.23|2041.23|0
1686754800000|2023-06-14 15:00:00|2048.24|2048.24|2063.7|2063.7|2064.44|2064.44|2046.47|2046.47|0
1686812400000|2023-06-15 07:00:00|2058.35|2058.35|2056.26|2056.26|2058.43|2058.43|2053.01|2053.01|0
1686816000000|2023-06-15 08:00:00|2055.77|2055.77|2053.55|2053.55|2055.97|2055.97|2050.43|2050.43|0
1686819600000|2023-06-15 09:00:00|2053.47|2053.47|2045.17|2045.17|2053.48|2053.48|2043.13|2043.13|0
1686823200000|2023-06-15 10:00:00|2045.21|2045.21|2029.1|2029.1|2045.21|2045.21|2029.08|2029.08|0
1686826800000|2023-06-15 11:00:00|2029.26|2029.26|2035.92|2035.92|2036.72|2036.72|2029.25|2029.25|0
1686830400000|2023-06-15 12:00:00|2036.12|2036.12|2036.78|2036.78|2040.02|2040.02|2035.25|2035.25|0
1686834000000|2023-06-15 13:00:00|2036.53|2036.53|2035.43|2035.43|2037.64|2037.64|2032.41|2032.41|0
1686837600000|2023-06-15 14:00:00|2035.5|2035.5|2043.13|2043.13|2045.62|2045.62|2035.5|2035.5|0
1686841200000|2023-06-15 15:00:00|2043.3|2043.3|2044.55|2044.55|2045.88|2045.88|2042.82|2042.82|0
1686898800000|2023-06-16 07:00:00|2057.53|2057.53|2070.92|2070.92|2070.92|2070.92|2057.53|2057.53|0
1686902400000|2023-06-16 08:00:00|2071.08|2071.08|2079.85|2079.85|2080.71|2080.71|2070.05|2070.05|0
1686906000000|2023-06-16 09:00:00|2079.25|2079.25|2079.79|2079.79|2083.63|2083.63|2075.05|2075.05|0
1686909600000|2023-06-16 10:00:00|2079.64|2079.64|2085.61|2085.61|2088.6|2088.6|2078.55|2078.55|0
1686913200000|2023-06-16 11:00:00|2085.68|2085.68|2086.54|2086.54|2087.44|2087.44|2082.21|2082.21|0
1686916800000|2023-06-16 12:00:00|2086.64|2086.64|2089.38|2089.38|2090.49|2090.49|2083.84|2083.84|0
1686920400000|2023-06-16 13:00:00|2089.29|2089.29|2082.16|2082.16|2090.87|2090.87|2081.44|2081.44|0
1686924000000|2023-06-16 14:00:00|2082.09|2082.09|2089.53|2089.53|2090.88|2090.88|2082.09|2082.09|0
1686927600000|2023-06-16 15:00:00|2089.36|2089.36|2085.63|2085.63|2090.34|2090.34|2084.94|2084.94|0
1687158000000|2023-06-19 07:00:00|2066.44|2066.44|2067.68|2067.68|2069.86|2069.86|2065.98|2065.98|0
1687161600000|2023-06-19 08:00:00|2067.22|2067.22|2063.77|2063.77|2067.63|2067.63|2060.92|2060.92|0
1687165200000|2023-06-19 09:00:00|2063.43|2063.43|2061.17|2061.17|2063.95|2063.95|2060.79|2060.79|0
1687168800000|2023-06-19 10:00:00|2060.95|2060.95|2058.42|2058.42|2061.2|2061.2|2057.42|2057.42|0
1687172400000|2023-06-19 11:00:00|2058.75|2058.75|2055.81|2055.81|2058.75|2058.75|2053.85|2053.85|0
1687176000000|2023-06-19 12:00:00|2056.15|2056.15|2051.58|2051.58|2056.39|2056.39|2051.16|2051.16|0
1687179600000|2023-06-19 13:00:00|2052.54|2052.54|2054.81|2054.81|2056.05|2056.05|2052.17|2052.17|0
1687183200000|2023-06-19 14:00:00|2054.72|2054.72|2052.12|2052.12|2056.6|2056.6|2051.95|2051.95|0
1687186800000|2023-06-19 15:00:00|2052.02|2052.02|2052.14|2052.14|2053.51|2053.51|2050.76|2050.76|0
1687244400000|2023-06-20 07:00:00|2048.82|2048.82|2052.89|2052.89|2055.14|2055.14|2048.74|2048.74|0
1687248000000|2023-06-20 08:00:00|2052.8|2052.8|2043.43|2043.43|2052.91|2052.91|2040.63|2040.63|0
1687251600000|2023-06-20 09:00:00|2043.94|2043.94|2045.3|2045.3|2047.62|2047.62|2043.8|2043.8|0
1687255200000|2023-06-20 10:00:00|2045.13|2045.13|2050.2|2050.2|2050.86|2050.86|2044.66|2044.66|0
1687258800000|2023-06-20 11:00:00|2050.35|2050.35|2054.73|2054.73|2056.88|2056.88|2050.35|2050.35|0
1687262400000|2023-06-20 12:00:00|2054.87|2054.87|2055.51|2055.51|2057.73|2057.73|2054.57|2054.57|0
1687266000000|2023-06-20 13:00:00|2055.68|2055.68|2057.81|2057.81|2060.8|2060.8|2048.7|2048.7|0
1687269600000|2023-06-20 14:00:00|2057.6|2057.6|2048.8|2048.8|2057.63|2057.63|2048.12|2048.12|0
1687273200000|2023-06-20 15:00:00|2048.65|2048.65|2050.23|2050.23|2051.43|2051.43|2048.64|2048.64|0
1687330800000|2023-06-21 07:00:00|2029.11|2029.11|2028.58|2028.58|2030.29|2030.29|2023.51|2023.51|0
1687334400000|2023-06-21 08:00:00|2028.65|2028.65|2032.5|2032.5|2036.81|2036.81|2028.65|2028.65|0
1687338000000|2023-06-21 09:00:00|2032.6|2032.6|2037.57|2037.57|2037.67|2037.67|2030.55|2030.55|0
1687341600000|2023-06-21 10:00:00|2037.42|2037.42|2040.17|2040.17|2040.23|2040.23|2036.22|2036.22|0
1687345200000|2023-06-21 11:00:00|2040.02|2040.02|2040.49|2040.49|2041.89|2041.89|2038.88|2038.88|0
1687348800000|2023-06-21 12:00:00|2040.35|2040.35|2039.56|2039.56|2040.83|2040.83|2038.89|2038.89|0
1687352400000|2023-06-21 13:00:00|2039.91|2039.91|2037.62|2037.62|2042.3|2042.3|2037.62|2037.62|0
1687356000000|2023-06-21 14:00:00|2037.12|2037.12|2033.35|2033.35|2037.15|2037.15|2032.59|2032.59|0
1687359600000|2023-06-21 15:00:00|2033.28|2033.28|2029.21|2029.21|2033.38|2033.38|2025.12|2025.12|0
1687417200000|2023-06-22 07:00:00|2000.81|2000.81|1994.3|1994.3|2001.61|2001.61|1994.3|1994.3|0
1687420800000|2023-06-22 08:00:00|1994.01|1994.01|1996.62|1996.62|1997.52|1997.52|1993.2|1993.2|0
1687424400000|2023-06-22 09:00:00|1996.72|1996.72|1994.91|1994.91|1997.11|1997.11|1994.37|1994.37|0
1687428000000|2023-06-22 10:00:00|1994.84|1994.84|1993.24|1993.24|1995.92|1995.92|1992.93|1992.93|0
1687431600000|2023-06-22 11:00:00|1992.22|1992.22|1984.73|1984.73|1993.09|1993.09|1984.24|1984.24|0
1687435200000|2023-06-22 12:00:00|1984.88|1984.88|1979.21|1979.21|1985.19|1985.19|1977.04|1977.04|0
1687438800000|2023-06-22 13:00:00|1979.38|1979.38|1983.22|1983.22|1983.91|1983.91|1977.65|1977.65|0
1687442400000|2023-06-22 14:00:00|1983.14|1983.14|1994.29|1994.29|1994.29|1994.29|1982.86|1982.86|0
1687446000000|2023-06-22 15:00:00|1993.96|1993.96|1997.81|1997.81|1998.54|1998.54|1993.64|1993.64|0
1687503600000|2023-06-23 07:00:00|1995.74|1995.74|2001.57|2001.57|2002.72|2002.72|1995.74|1995.74|0
1687507200000|2023-06-23 08:00:00|2001.4|2001.4|1995.94|1995.94|2004.7|2004.7|1995.94|1995.94|0
1687510800000|2023-06-23 09:00:00|1995.61|1995.61|1996.33|1996.33|1996.4|1996.4|1991.82|1991.82|0
1687514400000|2023-06-23 10:00:00|1996.23|1996.23|1992.7|1992.7|1997.15|1997.15|1991.63|1991.63|0
1687518000000|2023-06-23 11:00:00|1992.8|1992.8|1997.22|1997.22|1998.25|1998.25|1992.8|1992.8|0
1687521600000|2023-06-23 12:00:00|1997.18|1997.18|1993.89|1993.89|1998.29|1998.29|1993.51|1993.51|0
1687525200000|2023-06-23 13:00:00|1993.64|1993.64|1992.22|1992.22|1995.2|1995.2|1991.73|1991.73|0
1687528800000|2023-06-23 14:00:00|1992.15|1992.15|1995.62|1995.62|1998.84|1998.84|1992.15|1992.15|0
1687532400000|2023-06-23 15:00:00|1995.59|1995.59|1992.58|1992.58|1997.21|1997.21|1992.37|1992.37|0
1687762800000|2023-06-26 07:00:00|1996.02|1996.02|1985.98|1985.98|1996.02|1996.02|1981.34|1981.34|0
1687766400000|2023-06-26 08:00:00|1985.82|1985.82|1972.05|1972.05|1986.99|1986.99|1969.98|1969.98|0
1687770000000|2023-06-26 09:00:00|1971.88|1971.88|1971.22|1971.22|1973.15|1973.15|1969.13|1969.13|0
1687773600000|2023-06-26 10:00:00|1970.9|1970.9|1974.62|1974.62|1974.62|1974.62|1970.9|1970.9|0
1687777200000|2023-06-26 11:00:00|1974.49|1974.49|1979.53|1979.53|1979.91|1979.91|1974.29|1974.29|0
1687780800000|2023-06-26 12:00:00|1979.42|1979.42|1983.12|1983.12|1983.45|1983.45|1976.27|1976.27|0
1687784400000|2023-06-26 13:00:00|1983.45|1983.45|1986.97|1986.97|1987.36|1987.36|1979.48|1979.48|0
1687788000000|2023-06-26 14:00:00|1986.38|1986.38|1989.7|1989.7|1989.73|1989.73|1985.18|1985.18|0
1687791600000|2023-06-26 15:00:00|1989.63|1989.63|1984.34|1984.34|1990.3|1990.3|1984.26|1984.26|0
1687849200000|2023-06-27 07:00:00|1982.45|1982.45|1981.62|1981.62|1985.83|1985.83|1981.62|1981.62|0
1687852800000|2023-06-27 08:00:00|1981.92|1981.92|1978.16|1978.16|1982.08|1982.08|1976.43|1976.43|0
1687856400000|2023-06-27 09:00:00|1977.86|1977.86|1977.04|1977.04|1979.59|1979.59|1975.41|1975.41|0
1687860000000|2023-06-27 10:00:00|1976.83|1976.83|1978.83|1978.83|1979.94|1979.94|1975.86|1975.86|0
1687863600000|2023-06-27 11:00:00|1979|1979|1981.66|1981.66|1982.87|1982.87|1978.25|1978.25|0
1687867200000|2023-06-27 12:00:00|1981.33|1981.33|1978.72|1978.72|1983.07|1983.07|1978.49|1978.49|0
1687870800000|2023-06-27 13:00:00|1978.87|1978.87|1984.12|1984.12|1984.25|1984.25|1976.64|1976.64|0
1687874400000|2023-06-27 14:00:00|1983.95|1983.95|1986.22|1986.22|1986.9|1986.9|1980.34|1980.34|0
1687878000000|2023-06-27 15:00:00|1986.38|1986.38|1990.5|1990.5|1990.75|1990.75|1985.35|1985.35|0
1687935600000|2023-06-28 07:00:00|2017.63|2017.63|2023.04|2023.04|2025.32|2025.32|2017.63|2017.63|0
1687939200000|2023-06-28 08:00:00|2023.27|2023.27|2026.22|2026.22|2026.89|2026.89|2018.74|2018.74|0
1687942800000|2023-06-28 09:00:00|2026.51|2026.51|2036.92|2036.92|2037.31|2037.31|2024.92|2024.92|0
1687946400000|2023-06-28 10:00:00|2037.07|2037.07|2039.39|2039.39|2039.66|2039.66|2034.98|2034.98|0
1687950000000|2023-06-28 11:00:00|2039.32|2039.32|2042.14|2042.14|2044.84|2044.84|2039.32|2039.32|0
1687953600000|2023-06-28 12:00:00|2042.25|2042.25|2039.97|2039.97|2043.9|2043.9|2038.45|2038.45|0
1687957200000|2023-06-28 13:00:00|2040.12|2040.12|2046.43|2046.43|2047.68|2047.68|2040.12|2040.12|0
1687960800000|2023-06-28 14:00:00|2046.77|2046.77|2042.67|2042.67|2049.91|2049.91|2041.93|2041.93|0
1687964400000|2023-06-28 15:00:00|2042.81|2042.81|2041.19|2041.19|2043.25|2043.25|2039.68|2039.68|0
1688022000000|2023-06-29 07:00:00|2039.77|2039.77|2036.35|2036.35|2039.77|2039.77|2035.97|2035.97|0
1688025600000|2023-06-29 08:00:00|2036.68|2036.68|2036.94|2036.94|2039.46|2039.46|2035.97|2035.97|0
1688029200000|2023-06-29 09:00:00|2036.8|2036.8|2039.44|2039.44|2040.15|2040.15|2035.2|2035.2|0
1688032800000|2023-06-29 10:00:00|2039.28|2039.28|2041.49|2041.49|2042.36|2042.36|2037.31|2037.31|0
1688036400000|2023-06-29 11:00:00|2041.59|2041.59|2041.99|2041.99|2043.61|2043.61|2041.22|2041.22|0
1688040000000|2023-06-29 12:00:00|2041.82|2041.82|2037.62|2037.62|2042.06|2042.06|2037.48|2037.48|0
1688043600000|2023-06-29 13:00:00|2037.29|2037.29|2032.59|2032.59|2038.52|2038.52|2027.07|2027.07|0
1688047200000|2023-06-29 14:00:00|2032.48|2032.48|2034.01|2034.01|2034.48|2034.48|2028.81|2028.81|0
1688050800000|2023-06-29 15:00:00|2033.91|2033.91|2035.86|2035.86|2036.48|2036.48|2033.78|2033.78|0
1688108400000|2023-06-30 07:00:00|2038|2038|2039.34|2039.34|2039.72|2039.72|2034.06|2034.06|0
1688112000000|2023-06-30 08:00:00|2039.21|2039.21|2042.84|2042.84|2045.19|2045.19|2039.21|2039.21|0
1688115600000|2023-06-30 09:00:00|2042.9|2042.9|2043.25|2043.25|2044.35|2044.35|2041.81|2041.81|0
1688119200000|2023-06-30 10:00:00|2043.08|2043.08|2048.05|2048.05|2048.42|2048.42|2042.64|2042.64|0
1688122800000|2023-06-30 11:00:00|2047.94|2047.94|2047.23|2047.23|2048.45|2048.45|2045.02|2045.02|0
1688126400000|2023-06-30 12:00:00|2047.03|2047.03|2056.39|2056.39|2056.39|2056.39|2045.96|2045.96|0
1688130000000|2023-06-30 13:00:00|2056.45|2056.45|2058.42|2058.42|2059.28|2059.28|2055.11|2055.11|0
1688133600000|2023-06-30 14:00:00|2058.45|2058.45|2060.13|2060.13|2061|2061|2057.3|2057.3|0
1688137200000|2023-06-30 15:00:00|2060.06|2060.06|2061.53|2061.53|2063.74|2063.74|2059.07|2059.07|0
1688367600000|2023-07-03 07:00:00|2055.79|2055.79|2050.21|2050.21|2057.99|2057.99|2049.77|2049.77|0
1688371200000|2023-07-03 08:00:00|2050.27|2050.27|2046.06|2046.06|2050.71|2050.71|2044.99|2044.99|0
1688374800000|2023-07-03 09:00:00|2046.13|2046.13|2042.64|2042.64|2048.15|2048.15|2041.95|2041.95|0
1688378400000|2023-07-03 10:00:00|2042.33|2042.33|2043.09|2043.09|2045.44|2045.44|2041.83|2041.83|0
1688382000000|2023-07-03 11:00:00|2043.19|2043.19|2045.68|2045.68|2045.9|2045.9|2042.69|2042.69|0
1688385600000|2023-07-03 12:00:00|2045.84|2045.84|2046.71|2046.71|2048.33|2048.33|2045.61|2045.61|0
1688389200000|2023-07-03 13:00:00|2046.56|2046.56|2050.4|2050.4|2050.44|2050.44|2045.74|2045.74|0
1688392800000|2023-07-03 14:00:00|2050.74|2050.74|2047.86|2047.86|2052.27|2052.27|2045.77|2045.77|0
1688396400000|2023-07-03 15:00:00|2048.01|2048.01|2048.36|2048.36|2049.6|2049.6|2047.05|2047.05|0
1688454000000|2023-07-04 07:00:00|2040.72|2040.72|2050.59|2050.59|2050.59|2050.59|2040.72|2040.72|0
1688457600000|2023-07-04 08:00:00|2050.42|2050.42|2050.02|2050.02|2053.08|2053.08|2049.66|2049.66|0
1688461200000|2023-07-04 09:00:00|2049.85|2049.85|2050.28|2050.28|2050.49|2050.49|2047.93|2047.93|0
1688464800000|2023-07-04 10:00:00|2050.11|2050.11|2048.87|2048.87|2050.67|2050.67|2047.86|2047.86|0
1688468400000|2023-07-04 11:00:00|2048.73|2048.73|2050.37|2050.37|2052.71|2052.71|2048.73|2048.73|0
1688472000000|2023-07-04 12:00:00|2050.17|2050.17|2050.72|2050.72|2051.55|2051.55|2047.98|2047.98|0
1688475600000|2023-07-04 13:00:00|2050.56|2050.56|2049.68|2049.68|2050.64|2050.64|2048|2048|0
1688479200000|2023-07-04 14:00:00|2049.75|2049.75|2051.55|2051.55|2052.49|2052.49|2048.19|2048.19|0
1688482800000|2023-07-04 15:00:00|2051.68|2051.68|2052.37|2052.37|2053.55|2053.55|2050.9|2050.9|0
1688540400000|2023-07-05 07:00:00|2048.9|2048.9|2044.2|2044.2|2048.9|2048.9|2043.31|2043.31|0
1688544000000|2023-07-05 08:00:00|2043.87|2043.87|2046.69|2046.69|2047.42|2047.42|2043.72|2043.72|0
1688547600000|2023-07-05 09:00:00|2046.84|2046.84|2046.06|2046.06|2046.98|2046.98|2043.85|2043.85|0
1688551200000|2023-07-05 10:00:00|2046.4|2046.4|2048.36|2048.36|2048.52|2048.52|2043.99|2043.99|0
1688554800000|2023-07-05 11:00:00|2048.5|2048.5|2043.14|2043.14|2048.86|2048.86|2042.88|2042.88|0
1688558400000|2023-07-05 12:00:00|2042.81|2042.81|2034.09|2034.09|2042.81|2042.81|2033.03|2033.03|0
1688562000000|2023-07-05 13:00:00|2034.01|2034.01|2035.74|2035.74|2039.35|2039.35|2030.59|2030.59|0
1688565600000|2023-07-05 14:00:00|2035.51|2035.51|2030.94|2030.94|2038.39|2038.39|2029.87|2029.87|0
1688569200000|2023-07-05 15:00:00|2031.08|2031.08|2028.83|2028.83|2031.41|2031.41|2028.63|2028.63|0
1688626800000|2023-07-06 07:00:00|2023.98|2023.98|2022.54|2022.54|2032.61|2032.61|2020.35|2020.35|0
1688630400000|2023-07-06 08:00:00|2022.37|2022.37|2019.95|2019.95|2022.41|2022.41|2017.21|2017.21|0
1688634000000|2023-07-06 09:00:00|2019.78|2019.78|2020.01|2020.01|2021.25|2021.25|2016.71|2016.71|0
1688637600000|2023-07-06 10:00:00|2019.84|2019.84|2019.31|2019.31|2021.67|2021.67|2018.34|2018.34|0
1688641200000|2023-07-06 11:00:00|2019.37|2019.37|2019.78|2019.78|2020.69|2020.69|2018.4|2018.4|0
1688644800000|2023-07-06 12:00:00|2019.61|2019.61|2011.99|2011.99|2019.83|2019.83|2010.99|2010.99|0
1688648400000|2023-07-06 13:00:00|2012.14|2012.14|2011.57|2011.57|2015.01|2015.01|2009.51|2009.51|0
1688652000000|2023-07-06 14:00:00|2012.2|2012.2|2008.78|2008.78|2014.09|2014.09|2008.32|2008.32|0
1688655600000|2023-07-06 15:00:00|2008.61|2008.61|2008.73|2008.73|2011.61|2011.61|2005.39|2005.39|0
1688713200000|2023-07-07 07:00:00|1990.16|1990.16|1986.33|1986.33|1993.52|1993.52|1984.46|1984.46|0
1688716800000|2023-07-07 08:00:00|1986.5|1986.5|1986.91|1986.91|1989.32|1989.32|1982.05|1982.05|0
1688720400000|2023-07-07 09:00:00|1987.04|1987.04|1987.33|1987.33|1991.26|1991.26|1986.84|1986.84|0
1688724000000|2023-07-07 10:00:00|1987.16|1987.16|1992.18|1992.18|1993.35|1993.35|1986.07|1986.07|0
1688727600000|2023-07-07 11:00:00|1991.68|1991.68|1990.54|1990.54|1992.63|1992.63|1988.73|1988.73|0
1688731200000|2023-07-07 12:00:00|1990.37|1990.37|1999.56|1999.56|2002.93|2002.93|1988.63|1988.63|0
1688734800000|2023-07-07 13:00:00|1999.71|1999.71|2000.02|2000.02|2001|2001|1994.7|1994.7|0
1688738400000|2023-07-07 14:00:00|1999.85|1999.85|1998.69|1998.69|2001.51|2001.51|1997.07|1997.07|0
1688742000000|2023-07-07 15:00:00|1998.77|1998.77|2001.02|2001.02|2002.22|2002.22|1998.77|1998.77|0
1688972400000|2023-07-10 07:00:00|2007.67|2007.67|2008.59|2008.59|2008.76|2008.76|2001.24|2001.24|0
1688976000000|2023-07-10 08:00:00|2008.45|2008.45|2001.98|2001.98|2008.59|2008.59|2000.43|2000.43|0
1688979600000|2023-07-10 09:00:00|2002.01|2002.01|2002.64|2002.64|2003.37|2003.37|1998.23|1998.23|0
1688983200000|2023-07-10 10:00:00|2002.31|2002.31|2001.9|2001.9|2002.37|2002.37|2000.03|2000.03|0
1688986800000|2023-07-10 11:00:00|2001.82|2001.82|2002.61|2002.61|2003.22|2003.22|2000.74|2000.74|0
1688990400000|2023-07-10 12:00:00|2002.44|2002.44|2004.91|2004.91|2005.68|2005.68|2002.04|2002.04|0
1688994000000|2023-07-10 13:00:00|2004.76|2004.76|1999.58|1999.58|2005|2005|1998.54|1998.54|0
1688997600000|2023-07-10 14:00:00|1999.72|1999.72|2005.38|2005.38|2008.1|2008.1|1999.72|1999.72|0
1689001200000|2023-07-10 15:00:00|2005.52|2005.52|2004.92|2004.92|2008.52|2008.52|2004.53|2004.53|0
1689058800000|2023-07-11 07:00:00|2010.28|2010.28|2012.37|2012.37|2015.35|2015.35|2009.65|2009.65|0
1689062400000|2023-07-11 08:00:00|2012.29|2012.29|2003.27|2003.27|2012.29|2012.29|2001.39|2001.39|0
1689066000000|2023-07-11 09:00:00|2003.44|2003.44|2004.74|2004.74|2005.62|2005.62|2000.73|2000.73|0
1689069600000|2023-07-11 10:00:00|2004.81|2004.81|2001.84|2001.84|2005.2|2005.2|2001.17|2001.17|0
1689073200000|2023-07-11 11:00:00|2001.77|2001.77|1999.37|1999.37|2002.13|2002.13|1998.78|1998.78|0
1689076800000|2023-07-11 12:00:00|1999.22|1999.22|2000.76|2000.76|2004.58|2004.58|1998.79|1998.79|0
1689080400000|2023-07-11 13:00:00|2001.1|2001.1|1998.87|1998.87|2002.63|2002.63|1997.87|1997.87|0
1689084000000|2023-07-11 14:00:00|1998.9|1998.9|1997|1997|1999.04|1999.04|1993.95|1993.95|0
1689087600000|2023-07-11 15:00:00|1997.09|1997.09|1997.23|1997.23|1999.57|1999.57|1997.09|1997.09|0
1689145200000|2023-07-12 07:00:00|1995.28|1995.28|2005.18|2005.18|2005.7|2005.7|1995.2|1995.2|0
1689148800000|2023-07-12 08:00:00|2005.01|2005.01|2011.88|2011.88|2011.88|2011.88|2004.71|2004.71|0
1689152400000|2023-07-12 09:00:00|2011.99|2011.99|2008.67|2008.67|2012.95|2012.95|2008.67|2008.67|0
1689156000000|2023-07-12 10:00:00|2008.59|2008.59|2008.67|2008.67|2009.55|2009.55|2006.31|2006.31|0
1689159600000|2023-07-12 11:00:00|2008.5|2008.5|2016.15|2016.15|2016.15|2016.15|2008.28|2008.28|0
1689163200000|2023-07-12 12:00:00|2016.23|2016.23|2028.7|2028.7|2029.22|2029.22|2015.12|2015.12|0
1689166800000|2023-07-12 13:00:00|2028.55|2028.55|2036.09|2036.09|2040.6|2040.6|2028.35|2028.35|0
1689170400000|2023-07-12 14:00:00|2035.79|2035.79|2042.07|2042.07|2042.23|2042.23|2034.57|2034.57|0
1689174000000|2023-07-12 15:00:00|2042.21|2042.21|2045.39|2045.39|2046.89|2046.89|2040.78|2040.78|0
1689231600000|2023-07-13 07:00:00|2052.21|2052.21|2062.56|2062.56|2063.27|2063.27|2052.21|2052.21|0
1689235200000|2023-07-13 08:00:00|2062.71|2062.71|2061.41|2061.41|2068.57|2068.57|2060.99|2060.99|0
1689238800000|2023-07-13 09:00:00|2061.45|2061.45|2057.56|2057.56|2062.68|2062.68|2057.56|2057.56|0
1689242400000|2023-07-13 10:00:00|2057.72|2057.72|2060.22|2060.22|2060.75|2060.75|2056.53|2056.53|0
1689246000000|2023-07-13 11:00:00|2060.05|2060.05|2061.04|2061.04|2062.55|2062.55|2060.05|2060.05|0
1689249600000|2023-07-13 12:00:00|2061.12|2061.12|2060.96|2060.96|2066.52|2066.52|2060.67|2060.67|0
1689253200000|2023-07-13 13:00:00|2060.92|2060.92|2068.06|2068.06|2068.27|2068.27|2058.93|2058.93|0
1689256800000|2023-07-13 14:00:00|2068.4|2068.4|2067.51|2067.51|2068.96|2068.96|2065.39|2065.39|0
1689260400000|2023-07-13 15:00:00|2067.61|2067.61|2064.32|2064.32|2068.39|2068.39|2063.74|2063.74|0
1689318000000|2023-07-14 07:00:00|2059.34|2059.34|2066.09|2066.09|2066.51|2066.51|2055.14|2055.14|0
1689321600000|2023-07-14 08:00:00|2065.78|2065.78|2065.7|2065.7|2067.26|2067.26|2063.56|2063.56|0
1689325200000|2023-07-14 09:00:00|2065.77|2065.77|2065.59|2065.59|2067.15|2067.15|2063.41|2063.41|0
1689328800000|2023-07-14 10:00:00|2065.55|2065.55|2068.38|2068.38|2071|2071|2065.15|2065.15|0
1689332400000|2023-07-14 11:00:00|2068.53|2068.53|2070.83|2070.83|2071.28|2071.28|2067.48|2067.48|0
1689336000000|2023-07-14 12:00:00|2070.72|2070.72|2076.4|2076.4|2076.87|2076.87|2069.69|2069.69|0
1689339600000|2023-07-14 13:00:00|2076.26|2076.26|2084.91|2084.91|2086.25|2086.25|2076.07|2076.07|0
1689343200000|2023-07-14 14:00:00|2084.76|2084.76|2085.73|2085.73|2089.58|2089.58|2083.75|2083.75|0
1689346800000|2023-07-14 15:00:00|2085.69|2085.69|2083.5|2083.5|2085.69|2085.69|2082.24|2082.24|0
1689577200000|2023-07-17 07:00:00|2069.04|2069.04|2075.86|2075.86|2076.44|2076.44|2069.04|2069.04|0
1689580800000|2023-07-17 08:00:00|2076.01|2076.01|2072.33|2072.33|2076.84|2076.84|2072.17|2072.17|0
1689584400000|2023-07-17 09:00:00|2072.83|2072.83|2070.55|2070.55|2074.77|2074.77|2069.7|2069.7|0
1689588000000|2023-07-17 10:00:00|2070.89|2070.89|2073.85|2073.85|2074.66|2074.66|2070.84|2070.84|0
1689591600000|2023-07-17 11:00:00|2074.08|2074.08|2069.5|2069.5|2075.17|2075.17|2068.29|2068.29|0
1689595200000|2023-07-17 12:00:00|2069.33|2069.33|2071.34|2071.34|2073.37|2073.37|2069.27|2069.27|0
1689598800000|2023-07-17 13:00:00|2071.17|2071.17|2073.26|2073.26|2074.22|2074.22|2068.8|2068.8|0
1689602400000|2023-07-17 14:00:00|2073.43|2073.43|2077.24|2077.24|2079.03|2079.03|2073.43|2073.43|0
1689606000000|2023-07-17 15:00:00|2077.41|2077.41|2076.03|2076.03|2078.82|2078.82|2075.07|2075.07|0
1689663600000|2023-07-18 07:00:00|2090.33|2090.33|2092.98|2092.98|2093.05|2093.05|2086.4|2086.4|0
1689667200000|2023-07-18 08:00:00|2092.66|2092.66|2101.09|2101.09|2101.72|2101.72|2090.14|2090.14|0
1689670800000|2023-07-18 09:00:00|2100.75|2100.75|2096.98|2096.98|2100.75|2100.75|2094.6|2094.6|0
1689674400000|2023-07-18 10:00:00|2097.15|2097.15|2097.1|2097.1|2099.24|2099.24|2096.87|2096.87|0
1689678000000|2023-07-18 11:00:00|2096.84|2096.84|2103.02|2103.02|2103.02|2103.02|2096.24|2096.24|0
1689681600000|2023-07-18 12:00:00|2102.85|2102.85|2109.41|2109.41|2110.5|2110.5|2102.49|2102.49|0
1689685200000|2023-07-18 13:00:00|2109.56|2109.56|2096.97|2096.97|2112.81|2112.81|2095.41|2095.41|0
1689688800000|2023-07-18 14:00:00|2097.07|2097.07|2100.21|2100.21|2101.18|2101.18|2095.45|2095.45|0
1689692400000|2023-07-18 15:00:00|2100.35|2100.35|2100.42|2100.42|2101.19|2101.19|2096.96|2096.96|0
1689750000000|2023-07-19 07:00:00|2141.5|2141.5|2138.31|2138.31|2146.71|2146.71|2137.48|2137.48|0
1689753600000|2023-07-19 08:00:00|2137.88|2137.88|2145.93|2145.93|2145.93|2145.93|2135.17|2135.17|0
1689757200000|2023-07-19 09:00:00|2145.9|2145.9|2153.2|2153.2|2154.8|2154.8|2145.9|2145.9|0
1689760800000|2023-07-19 10:00:00|2153.16|2153.16|2159.74|2159.74|2159.74|2159.74|2151.77|2151.77|0
1689764400000|2023-07-19 11:00:00|2159.94|2159.94|2160.94|2160.94|2161.61|2161.61|2158.31|2158.31|0
1689768000000|2023-07-19 12:00:00|2160.77|2160.77|2163.68|2163.68|2164.12|2164.12|2158.71|2158.71|0
1689771600000|2023-07-19 13:00:00|2163.52|2163.52|2166.96|2166.96|2169|2169|2161.57|2161.57|0
1689775200000|2023-07-19 14:00:00|2166.66|2166.66|2167.02|2167.02|2170.16|2170.16|2163.58|2163.58|0
1689778800000|2023-07-19 15:00:00|2167.11|2167.11|2168.43|2168.43|2169.73|2169.73|2166.28|2166.28|0
1689836400000|2023-07-20 07:00:00|2153.18|2153.18|2163.11|2163.11|2166.95|2166.95|2153.18|2153.18|0
1689840000000|2023-07-20 08:00:00|2163.55|2163.55|2160.01|2160.01|2169.46|2169.46|2160.01|2160.01|0
1689843600000|2023-07-20 09:00:00|2159.94|2159.94|2162.6|2162.6|2163.4|2163.4|2156.52|2156.52|0
1689847200000|2023-07-20 10:00:00|2162.93|2162.93|2164.4|2164.4|2166.79|2166.79|2162.28|2162.28|0
1689850800000|2023-07-20 11:00:00|2164.32|2164.32|2162.28|2162.28|2165.64|2165.64|2162.03|2162.03|0
1689854400000|2023-07-20 12:00:00|2162.44|2162.44|2156.55|2156.55|2162.99|2162.99|2155.33|2155.33|0
1689858000000|2023-07-20 13:00:00|2156.41|2156.41|2155.38|2155.38|2159.08|2159.08|2153.54|2153.54|0
1689861600000|2023-07-20 14:00:00|2155.55|2155.55|2150.53|2150.53|2155.55|2155.55|2147.62|2147.62|0
1689865200000|2023-07-20 15:00:00|2150.24|2150.24|2150.32|2150.32|2151.78|2151.78|2149.05|2149.05|0
1689922800000|2023-07-21 07:00:00|2137.62|2137.62|2139.47|2139.47|2142.31|2142.31|2135.91|2135.91|0
1689926400000|2023-07-21 08:00:00|2138.97|2138.97|2139.45|2139.45|2142.92|2142.92|2135.36|2135.36|0
1689930000000|2023-07-21 09:00:00|2139.59|2139.59|2139.66|2139.66|2140.87|2140.87|2138.39|2138.39|0
1689933600000|2023-07-21 10:00:00|2139.49|2139.49|2141.4|2141.4|2143.57|2143.57|2139.32|2139.32|0
1689937200000|2023-07-21 11:00:00|2141.32|2141.32|2139.15|2139.15|2144.28|2144.28|2138.98|2138.98|0
1689940800000|2023-07-21 12:00:00|2139.2|2139.2|2143.39|2143.39|2143.93|2143.93|2138.81|2138.81|0
1689944400000|2023-07-21 13:00:00|2142.55|2142.55|2134.98|2134.98|2142.68|2142.68|2134.58|2134.58|0
1689948000000|2023-07-21 14:00:00|2134.88|2134.88|2126.67|2126.67|2135.4|2135.4|2126.35|2126.35|0
1689951600000|2023-07-21 15:00:00|2127.11|2127.11|2130.94|2130.94|2131.57|2131.57|2127.06|2127.06|0
1690182000000|2023-07-24 07:00:00|2129.39|2129.39|2132.55|2132.55|2136.76|2136.76|2128.42|2128.42|0
1690185600000|2023-07-24 08:00:00|2132.69|2132.69|2138.48|2138.48|2139.24|2139.24|2132.41|2132.41|0
1690189200000|2023-07-24 09:00:00|2138.34|2138.34|2136.91|2136.91|2140|2140|2136.52|2136.52|0
1690192800000|2023-07-24 10:00:00|2136.58|2136.58|2133.79|2133.79|2139.54|2139.54|2133.58|2133.58|0
1690196400000|2023-07-24 11:00:00|2133.62|2133.62|2133.46|2133.46|2134.15|2134.15|2130.72|2130.72|0
1690200000000|2023-07-24 12:00:00|2133.31|2133.31|2133.04|2133.04|2133.88|2133.88|2131.32|2131.32|0
1690203600000|2023-07-24 13:00:00|2132.89|2132.89|2122.45|2122.45|2132.91|2132.91|2120.84|2120.84|0
1690207200000|2023-07-24 14:00:00|2122.72|2122.72|2120.89|2120.89|2123.91|2123.91|2117.68|2117.68|0
1690210800000|2023-07-24 15:00:00|2120.97|2120.97|2121.65|2121.65|2122.84|2122.84|2118.85|2118.85|0
1690268400000|2023-07-25 07:00:00|2092.08|2092.08|2092.69|2092.69|2093.91|2093.91|2088.44|2088.44|0
1690272000000|2023-07-25 08:00:00|2092.72|2092.72|2093.91|2093.91|2095.79|2095.79|2088.47|2088.47|0
1690275600000|2023-07-25 09:00:00|2094.08|2094.08|2098.86|2098.86|2099.21|2099.21|2091.76|2091.76|0
1690279200000|2023-07-25 10:00:00|2098.77|2098.77|2095.6|2095.6|2098.94|2098.94|2092.57|2092.57|0
1690282800000|2023-07-25 11:00:00|2095.74|2095.74|2099.37|2099.37|2099.37|2099.37|2095.5|2095.5|0
1690286400000|2023-07-25 12:00:00|2099.22|2099.22|2100.04|2100.04|2101.56|2101.56|2097.84|2097.84|0
1690290000000|2023-07-25 13:00:00|2100.24|2100.24|2108.56|2108.56|2109.39|2109.39|2099.47|2099.47|0
1690293600000|2023-07-25 14:00:00|2108.63|2108.63|2104.64|2104.64|2108.63|2108.63|2101.17|2101.17|0
1690297200000|2023-07-25 15:00:00|2104.72|2104.72|2108.42|2108.42|2108.89|2108.89|2103.73|2103.73|0
1690354800000|2023-07-26 07:00:00|2102.95|2102.95|2106.26|2106.26|2109.75|2109.75|2102.61|2102.61|0
1690358400000|2023-07-26 08:00:00|2106.43|2106.43|2109.55|2109.55|2111.02|2111.02|2103.42|2103.42|0
1690362000000|2023-07-26 09:00:00|2109.29|2109.29|2104.78|2104.78|2109.29|2109.29|2099.88|2099.88|0
1690365600000|2023-07-26 10:00:00|2105.37|2105.37|2100.73|2100.73|2106.29|2106.29|2099.17|2099.17|0
1690369200000|2023-07-26 11:00:00|2101.06|2101.06|2104.95|2104.95|2105.21|2105.21|2100.44|2100.44|0
1690372800000|2023-07-26 12:00:00|2104.87|2104.87|2099.91|2099.91|2105.59|2105.59|2099.91|2099.91|0
1690376400000|2023-07-26 13:00:00|2099.88|2099.88|2105.17|2105.17|2105.17|2105.17|2099.88|2099.88|0
1690380000000|2023-07-26 14:00:00|2105.51|2105.51|2101.57|2101.57|2107.95|2107.95|2100.53|2100.53|0
1690383600000|2023-07-26 15:00:00|2101.23|2101.23|2107.35|2107.35|2107.79|2107.79|2099.8|2099.8|0
1690441200000|2023-07-27 07:00:00|2110.91|2110.91|2116.25|2116.25|2116.75|2116.75|2109.39|2109.39|0
1690444800000|2023-07-27 08:00:00|2116.75|2116.75|2129.33|2129.33|2131.78|2131.78|2116.6|2116.6|0
1690448400000|2023-07-27 09:00:00|2129.67|2129.67|2132.25|2132.25|2135.33|2135.33|2128.96|2128.96|0
1690452000000|2023-07-27 10:00:00|2131.91|2131.91|2134.53|2134.53|2137.2|2137.2|2131.91|2131.91|0
1690455600000|2023-07-27 11:00:00|2134.24|2134.24|2134.62|2134.62|2136.3|2136.3|2133.58|2133.58|0
1690459200000|2023-07-27 12:00:00|2134.45|2134.45|2147|2147|2147.06|2147.06|2132.72|2132.72|0
1690462800000|2023-07-27 13:00:00|2147.3|2147.3|2145.49|2145.49|2152.53|2152.53|2145.23|2145.23|0
1690466400000|2023-07-27 14:00:00|2145.34|2145.34|2136.52|2136.52|2145.67|2145.67|2134.59|2134.59|0
1690470000000|2023-07-27 15:00:00|2136.42|2136.42|2137.3|2137.3|2137.3|2137.3|2132.43|2132.43|0
1690527600000|2023-07-28 07:00:00|2112.04|2112.04|2109.45|2109.45|2114.14|2114.14|2108.23|2108.23|0
1690531200000|2023-07-28 08:00:00|2109.16|2109.16|2110.04|2110.04|2112.74|2112.74|2105.8|2105.8|0
1690534800000|2023-07-28 09:00:00|2109.74|2109.74|2113.32|2113.32|2116.16|2116.16|2108.62|2108.62|0
1690538400000|2023-07-28 10:00:00|2113.39|2113.39|2114.71|2114.71|2115.5|2115.5|2112.7|2112.7|0
1690542000000|2023-07-28 11:00:00|2114.91|2114.91|2116.5|2116.5|2117.55|2117.55|2113.71|2113.71|0
1690545600000|2023-07-28 12:00:00|2116.34|2116.34|2118.75|2118.75|2120.89|2120.89|2114.99|2114.99|0
1690549200000|2023-07-28 13:00:00|2118.6|2118.6|2119.76|2119.76|2120.6|2120.6|2110.02|2110.02|0
1690552800000|2023-07-28 14:00:00|2119.91|2119.91|2119.28|2119.28|2120.49|2120.49|2113.38|2113.38|0
1690556400000|2023-07-28 15:00:00|2119.43|2119.43|2119.26|2119.26|2122.16|2122.16|2119.26|2119.26|0
1690786800000|2023-07-31 07:00:00|2115.11|2115.11|2114.75|2114.75|2117.38|2117.38|2109.97|2109.97|0
1690790400000|2023-07-31 08:00:00|2114.14|2114.14|2116.89|2116.89|2117.19|2117.19|2112.14|2112.14|0
1690794000000|2023-07-31 09:00:00|2116.99|2116.99|2115.15|2115.15|2120.36|2120.36|2115.15|2115.15|0
1690797600000|2023-07-31 10:00:00|2115.32|2115.32|2118.94|2118.94|2119.47|2119.47|2114.77|2114.77|0
1690801200000|2023-07-31 11:00:00|2119.09|2119.09|2119.44|2119.44|2121.46|2121.46|2119.02|2119.02|0
1690804800000|2023-07-31 12:00:00|2119.51|2119.51|2121.96|2121.96|2124.26|2124.26|2119.51|2119.51|0
1690808400000|2023-07-31 13:00:00|2121.81|2121.81|2123.86|2123.86|2124.63|2124.63|2119.01|2119.01|0
1690812000000|2023-07-31 14:00:00|2123.94|2123.94|2122.73|2122.73|2124.76|2124.76|2120.49|2120.49|0
1690815600000|2023-07-31 15:00:00|2122.58|2122.58|2123.15|2123.15|2124.16|2124.16|2121.33|2121.33|0
1690873200000|2023-08-01 07:00:00|2114.38|2114.38|2109.52|2109.52|2114.62|2114.62|2109.23|2109.23|0
1690876800000|2023-08-01 08:00:00|2109.45|2109.45|2111.71|2111.71|2112.39|2112.39|2108.3|2108.3|0
1690880400000|2023-08-01 09:00:00|2111.35|2111.35|2106.39|2106.39|2111.35|2111.35|2105.38|2105.38|0
1690884000000|2023-08-01 10:00:00|2106.24|2106.24|2111.22|2111.22|2111.22|2111.22|2104.59|2104.59|0
1690887600000|2023-08-01 11:00:00|2111.39|2111.39|2108.28|2108.28|2111.7|2111.7|2106.82|2106.82|0
1690891200000|2023-08-01 12:00:00|2108.37|2108.37|2109.97|2109.97|2112.39|2112.39|2108.08|2108.08|0
1690894800000|2023-08-01 13:00:00|2110.05|2110.05|2111.68|2111.68|2111.85|2111.85|2104.37|2104.37|0
1690898400000|2023-08-01 14:00:00|2112.01|2112.01|2116.47|2116.47|2117.09|2117.09|2111.87|2111.87|0
1690902000000|2023-08-01 15:00:00|2116.61|2116.61|2115.63|2115.63|2118.98|2118.98|2115.63|2115.63|0
1690959600000|2023-08-02 07:00:00|2094.69|2094.69|2092.17|2092.17|2098.78|2098.78|2092.17|2092.17|0
1690963200000|2023-08-02 08:00:00|2092.31|2092.31|2085.13|2085.13|2092.83|2092.83|2081.07|2081.07|0
1690966800000|2023-08-02 09:00:00|2085.23|2085.23|2086.05|2086.05|2092.26|2092.26|2083.75|2083.75|0
1690970400000|2023-08-02 10:00:00|2086.55|2086.55|2094.68|2094.68|2095.39|2095.39|2085.77|2085.77|0
1690974000000|2023-08-02 11:00:00|2094.71|2094.71|2095.83|2095.83|2098.6|2098.6|2094.71|2094.71|0
1690977600000|2023-08-02 12:00:00|2096.14|2096.14|2092.06|2092.06|2099.17|2099.17|2092.06|2092.06|0
1690981200000|2023-08-02 13:00:00|2092.13|2092.13|2089.89|2089.89|2094.84|2094.84|2089.02|2089.02|0
1690984800000|2023-08-02 14:00:00|2089.74|2089.74|2084.78|2084.78|2089.74|2089.74|2083.47|2083.47|0
1690988400000|2023-08-02 15:00:00|2084.64|2084.64|2087.55|2087.55|2088.99|2088.99|2084.46|2084.46|0
1691046000000|2023-08-03 07:00:00|2076.33|2076.33|2070.56|2070.56|2078.33|2078.33|2070.4|2070.4|0
1691049600000|2023-08-03 08:00:00|2070.14|2070.14|2073.55|2073.55|2078.79|2078.79|2068.18|2068.18|0
1691053200000|2023-08-03 09:00:00|2073.47|2073.47|2076.62|2076.62|2076.94|2076.94|2073.14|2073.14|0
1691056800000|2023-08-03 10:00:00|2077.06|2077.06|2077.4|2077.4|2077.4|2077.4|2077.06|2077.06|0
1691060400000|2023-08-03 11:00:00|2078.8|2078.8|2080.28|2080.28|2087.54|2087.54|2078.8|2078.8|0
1691064000000|2023-08-03 12:00:00|2080.25|2080.25|2078.82|2078.82|2080.81|2080.81|2076.45|2076.45|0
1691067600000|2023-08-03 13:00:00|2078.15|2078.15|2078.72|2078.72|2080.09|2080.09|2076.63|2076.63|0
1691071200000|2023-08-03 14:00:00|2079.01|2079.01|2078.36|2078.36|2081.18|2081.18|2076.29|2076.29|0
1691074800000|2023-08-03 15:00:00|2078.33|2078.33|2077.25|2077.25|2078.5|2078.5|2076.16|2076.16|0
1691132400000|2023-08-04 07:00:00|2076.68|2076.68|2080.47|2080.47|2081.48|2081.48|2075.1|2075.1|0
1691136000000|2023-08-04 08:00:00|2080.4|2080.4|2075.26|2075.26|2085.17|2085.17|2075.16|2075.16|0
1691139600000|2023-08-04 09:00:00|2075.19|2075.19|2074.89|2074.89|2078.8|2078.8|2074.46|2074.46|0
1691143200000|2023-08-04 10:00:00|2074.6|2074.6|2071.56|2071.56|2074.6|2074.6|2069.38|2069.38|0
1691146800000|2023-08-04 11:00:00|2071.43|2071.43|2066.33|2066.33|2073|2073|2066.33|2066.33|0
1691150400000|2023-08-04 12:00:00|2066.83|2066.83|2070.57|2070.57|2074.47|2074.47|2065.86|2065.86|0
1691154000000|2023-08-04 13:00:00|2070.5|2070.5|2070.43|2070.43|2073.96|2073.96|2067.64|2067.64|0
1691157600000|2023-08-04 14:00:00|2070.57|2070.57|2081.51|2081.51|2081.85|2081.85|2068.55|2068.55|0
1691161200000|2023-08-04 15:00:00|2081.67|2081.67|2081.5|2081.5|2082.61|2082.61|2079.63|2079.63|0
1691391600000|2023-08-07 07:00:00|2084.15|2084.15|2086.12|2086.12|2086.86|2086.86|2080.31|2080.31|0
1691395200000|2023-08-07 08:00:00|2085.98|2085.98|2077.74|2077.74|2086.77|2086.77|2076.25|2076.25|0
1691398800000|2023-08-07 09:00:00|2077.64|2077.64|2077.33|2077.33|2078.28|2078.28|2072.67|2072.67|0
1691402400000|2023-08-07 10:00:00|2077.54|2077.54|2077.38|2077.38|2078.14|2078.14|2072.48|2072.48|0
1691406000000|2023-08-07 11:00:00|2077.21|2077.21|2079.37|2079.37|2080.79|2080.79|2076.34|2076.34|0
1691409600000|2023-08-07 12:00:00|2079.31|2079.31|2081.86|2081.86|2082.24|2082.24|2078.34|2078.34|0
1691413200000|2023-08-07 13:00:00|2081.8|2081.8|2075.06|2075.06|2083.75|2083.75|2075.06|2075.06|0
1691416800000|2023-08-07 14:00:00|2074.22|2074.22|2076.47|2076.47|2080.3|2080.3|2071.92|2071.92|0
1691420400000|2023-08-07 15:00:00|2076.33|2076.33|2079.79|2079.79|2080.12|2080.12|2075.11|2075.11|0
1691478000000|2023-08-08 07:00:00|2081.54|2081.54|2086.53|2086.53|2087.26|2087.26|2080.9|2080.9|0
1691481600000|2023-08-08 08:00:00|2086.42|2086.42|2088.26|2088.26|2088.59|2088.59|2081.76|2081.76|0
1691485200000|2023-08-08 09:00:00|2088.34|2088.34|2083.06|2083.06|2089.39|2089.39|2082.4|2082.4|0
1691488800000|2023-08-08 10:00:00|2083.23|2083.23|2081.96|2081.96|2084.73|2084.73|2079.82|2079.82|0
1691492400000|2023-08-08 11:00:00|2082.18|2082.18|2081.31|2081.31|2082.64|2082.64|2078.04|2078.04|0
1691496000000|2023-08-08 12:00:00|2081.39|2081.39|2081.16|2081.16|2081.87|2081.87|2079.45|2079.45|0
1691499600000|2023-08-08 13:00:00|2081.01|2081.01|2077.81|2077.81|2082.14|2082.14|2076.95|2076.95|0
1691503200000|2023-08-08 14:00:00|2077.52|2077.52|2076.63|2076.63|2077.69|2077.69|2074.36|2074.36|0
1691506800000|2023-08-08 15:00:00|2076.52|2076.52|2078.49|2078.49|2079.58|2079.58|2074.8|2074.8|0
1691564400000|2023-08-09 07:00:00|2097.79|2097.79|2099.57|2099.57|2099.72|2099.72|2094.89|2094.89|0
1691568000000|2023-08-09 08:00:00|2099.88|2099.88|2103.38|2103.38|2104.49|2104.49|2099.88|2099.88|0
1691571600000|2023-08-09 09:00:00|2103.05|2103.05|2102.89|2102.89|2103.55|2103.55|2099.31|2099.31|0
1691575200000|2023-08-09 10:00:00|2103.18|2103.18|2093.17|2093.17|2103.35|2103.35|2092.33|2092.33|0
1691578800000|2023-08-09 11:00:00|2092.86|2092.86|2090.33|2090.33|2092.86|2092.86|2088.69|2088.69|0
1691582400000|2023-08-09 12:00:00|2089.89|2089.89|2084.27|2084.27|2090.9|2090.9|2083.47|2083.47|0
1691586000000|2023-08-09 13:00:00|2084.38|2084.38|2085.76|2085.76|2090.14|2090.14|2082.68|2082.68|0
1691589600000|2023-08-09 14:00:00|2086.26|2086.26|2085.94|2085.94|2089.41|2089.41|2085.7|2085.7|0
1691593200000|2023-08-09 15:00:00|2085.77|2085.77|2085.41|2085.41|2087.42|2087.42|2084.26|2084.26|0
1691650800000|2023-08-10 07:00:00|2094.39|2094.39|2101.7|2101.7|2101.73|2101.73|2090.88|2090.88|0
1691654400000|2023-08-10 08:00:00|2102.03|2102.03|2098.18|2098.18|2104.69|2104.69|2098.18|2098.18|0
1691658000000|2023-08-10 09:00:00|2097.69|2097.69|2096.13|2096.13|2099.85|2099.85|2094.33|2094.33|0
1691661600000|2023-08-10 10:00:00|2096.43|2096.43|2097.96|2097.96|2098.98|2098.98|2096.43|2096.43|0
1691665200000|2023-08-10 11:00:00|2097.99|2097.99|2098.56|2098.56|2101.4|2101.4|2097.57|2097.57|0
1691668800000|2023-08-10 12:00:00|2098.85|2098.85|2102.26|2102.26|2106.89|2106.89|2098.85|2098.85|0
1691672400000|2023-08-10 13:00:00|2102.4|2102.4|2110.12|2110.12|2110.98|2110.98|2102.4|2102.4|0
1691676000000|2023-08-10 14:00:00|2110.63|2110.63|2110.7|2110.7|2115.06|2115.06|2109.62|2109.62|0
1691679600000|2023-08-10 15:00:00|2110.6|2110.6|2111.23|2111.23|2112.14|2112.14|2109.72|2109.72|0
1691737200000|2023-08-11 07:00:00|2100.83|2100.83|2104.97|2104.97|2108.14|2108.14|2100.32|2100.32|0
1691740800000|2023-08-11 08:00:00|2104.64|2104.64|2098.84|2098.84|2104.64|2104.64|2096.51|2096.51|0
1691744400000|2023-08-11 09:00:00|2099.04|2099.04|2097.99|2097.99|2103.32|2103.32|2097.34|2097.34|0
1691748000000|2023-08-11 10:00:00|2097.88|2097.88|2096.41|2096.41|2099.74|2099.74|2096.41|2096.41|0
1691751600000|2023-08-11 11:00:00|2096.56|2096.56|2096.39|2096.39|2098.28|2098.28|2096.05|2096.05|0
1691755200000|2023-08-11 12:00:00|2096.18|2096.18|2088.16|2088.16|2097.59|2097.59|2086.77|2086.77|0
1691758800000|2023-08-11 13:00:00|2087.87|2087.87|2092.68|2092.68|2094.56|2094.56|2087.69|2087.69|0
1691762400000|2023-08-11 14:00:00|2093.03|2093.03|2095.44|2095.44|2098.06|2098.06|2091.36|2091.36|0
1691766000000|2023-08-11 15:00:00|2095.37|2095.37|2094.47|2094.47|2095.99|2095.99|2093.13|2093.13|0
1691996400000|2023-08-14 07:00:00|2095.05|2095.05|2095.55|2095.55|2095.85|2095.85|2088.21|2088.21|0
1692000000000|2023-08-14 08:00:00|2095.05|2095.05|2094.32|2094.32|2095.93|2095.93|2092.38|2092.38|0
1692003600000|2023-08-14 09:00:00|2094.76|2094.76|2092.1|2092.1|2094.76|2094.76|2089.3|2089.3|0
1692007200000|2023-08-14 10:00:00|2092.54|2092.54|2093.89|2093.89|2096.49|2096.49|2092.35|2092.35|0
1692010800000|2023-08-14 11:00:00|2094.02|2094.02|2088.83|2088.83|2094.02|2094.02|2087.66|2087.66|0
1692014400000|2023-08-14 12:00:00|2089.25|2089.25|2088.96|2088.96|2090.06|2090.06|2084.37|2084.37|0
1692018000000|2023-08-14 13:00:00|2089.03|2089.03|2092.56|2092.56|2092.56|2092.56|2086.67|2086.67|0
1692021600000|2023-08-14 14:00:00|2092.25|2092.25|2099.92|2099.92|2100.33|2100.33|2092.06|2092.06|0
1692025200000|2023-08-14 15:00:00|2100.09|2100.09|2098.43|2098.43|2100.09|2100.09|2095.75|2095.75|0
1692082800000|2023-08-15 07:00:00|2101.11|2101.11|2087.03|2087.03|2101.28|2101.28|2085.45|2085.45|0
1692086400000|2023-08-15 08:00:00|2086.89|2086.89|2092.29|2092.29|2093.81|2093.81|2084.88|2084.88|0
1692090000000|2023-08-15 09:00:00|2092.39|2092.39|2086.97|2086.97|2092.46|2092.46|2086.64|2086.64|0
1692093600000|2023-08-15 10:00:00|2086.81|2086.81|2085.62|2085.62|2087.08|2087.08|2078.01|2078.01|0
1692097200000|2023-08-15 11:00:00|2085.48|2085.48|2089.83|2089.83|2090.52|2090.52|2082.38|2082.38|0
1692100800000|2023-08-15 12:00:00|2089.66|2089.66|2083.49|2083.49|2089.83|2089.83|2083.49|2083.49|0
1692104400000|2023-08-15 13:00:00|2083.39|2083.39|2085.45|2085.45|2087.6|2087.6|2082.89|2082.89|0
1692108000000|2023-08-15 14:00:00|2085.71|2085.71|2079.88|2079.88|2085.71|2085.71|2076.97|2076.97|0
1692111600000|2023-08-15 15:00:00|2079.8|2079.8|2082.64|2082.64|2082.78|2082.78|2079.65|2079.65|0
1692169200000|2023-08-16 07:00:00|2074.76|2074.76|2082.94|2082.94|2085.91|2085.91|2074.32|2074.32|0
1692172800000|2023-08-16 08:00:00|2082.86|2082.86|2080.31|2080.31|2085.02|2085.02|2079.14|2079.14|0
1692176400000|2023-08-16 09:00:00|2080.46|2080.46|2078.91|2078.91|2082.18|2082.18|2077.7|2077.7|0
1692180000000|2023-08-16 10:00:00|2078.98|2078.98|2076.72|2076.72|2079.52|2079.52|2075.95|2075.95|0
1692183600000|2023-08-16 11:00:00|2076.58|2076.58|2078.26|2078.26|2079.34|2079.34|2074.35|2074.35|0
1692187200000|2023-08-16 12:00:00|2078.04|2078.04|2075.13|2075.13|2078.78|2078.78|2074.44|2074.44|0
1692190800000|2023-08-16 13:00:00|2075.3|2075.3|2069.29|2069.29|2075.64|2075.64|2067.55|2067.55|0
1692194400000|2023-08-16 14:00:00|2069.14|2069.14|2075.28|2075.28|2075.62|2075.62|2067.09|2067.09|0
1692198000000|2023-08-16 15:00:00|2074.99|2074.99|2073.93|2073.93|2076.2|2076.2|2071.99|2071.99|0
1692255600000|2023-08-17 07:00:00|2054.82|2054.82|2049.15|2049.15|2055.72|2055.72|2045.68|2045.68|0
1692259200000|2023-08-17 08:00:00|2049.3|2049.3|2053.7|2053.7|2057.71|2057.71|2049.3|2049.3|0
1692262800000|2023-08-17 09:00:00|2054.14|2054.14|2056.37|2056.37|2056.6|2056.6|2053.36|2053.36|0
1692266400000|2023-08-17 10:00:00|2056.71|2056.71|2055.04|2055.04|2056.93|2056.93|2053.19|2053.19|0
1692270000000|2023-08-17 11:00:00|2055.25|2055.25|2055.28|2055.28|2055.6|2055.6|2053.41|2053.41|0
1692273600000|2023-08-17 12:00:00|2055.11|2055.11|2054.91|2054.91|2055.39|2055.39|2051.77|2051.77|0
1692277200000|2023-08-17 13:00:00|2054.84|2054.84|2042.55|2042.55|2054.84|2054.84|2041.47|2041.47|0
1692280800000|2023-08-17 14:00:00|2042.59|2042.59|2035.87|2035.87|2043.2|2043.2|2032.31|2032.31|0
1692284400000|2023-08-17 15:00:00|2035.94|2035.94|2034.69|2034.69|2035.94|2035.94|2032.16|2032.16|0
1692342000000|2023-08-18 07:00:00|2022.53|2022.53|2023.94|2023.94|2025.01|2025.01|2018.46|2018.46|0
1692345600000|2023-08-18 08:00:00|2023.65|2023.65|2024.9|2024.9|2027.05|2027.05|2021.95|2021.95|0
1692349200000|2023-08-18 09:00:00|2025.05|2025.05|2021.59|2021.59|2029.11|2029.11|2021.59|2021.59|0
1692352800000|2023-08-18 10:00:00|2021.92|2021.92|2024.45|2024.45|2026.31|2026.31|2021.92|2021.92|0
1692356400000|2023-08-18 11:00:00|2024.3|2024.3|2020.62|2020.62|2024.31|2024.31|2018.9|2018.9|0
1692360000000|2023-08-18 12:00:00|2020.76|2020.76|2016.2|2016.2|2020.86|2020.86|2015.96|2015.96|0
1692363600000|2023-08-18 13:00:00|2016.05|2016.05|2011.33|2011.33|2017.26|2017.26|2011.13|2011.13|0
1692367200000|2023-08-18 14:00:00|2011.13|2011.13|2026.04|2026.04|2026.04|2026.04|2010.14|2010.14|0
1692370800000|2023-08-18 15:00:00|2026.21|2026.21|2028.64|2028.64|2030.89|2030.89|2025.28|2025.28|0
1692601200000|2023-08-21 07:00:00|2025.84|2025.84|2020.88|2020.88|2026.18|2026.18|2018.98|2018.98|0
1692604800000|2023-08-21 08:00:00|2020.62|2020.62|2021.2|2021.2|2022.83|2022.83|2018.93|2018.93|0
1692608400000|2023-08-21 09:00:00|2021.3|2021.3|2022.3|2022.3|2024.51|2024.51|2020.28|2020.28|0
1692612000000|2023-08-21 10:00:00|2022.39|2022.39|2015.63|2015.63|2022.39|2022.39|2014.89|2014.89|0
1692615600000|2023-08-21 11:00:00|2015.71|2015.71|2013.02|2013.02|2015.97|2015.97|2012.75|2012.75|0
1692619200000|2023-08-21 12:00:00|2012.87|2012.87|2007.38|2007.38|2013.33|2013.33|2004.02|2004.02|0
1692622800000|2023-08-21 13:00:00|2007.59|2007.59|2016.02|2016.02|2016.02|2016.02|2007.59|2007.59|0
1692626400000|2023-08-21 14:00:00|2016.05|2016.05|2017.25|2017.25|2018.24|2018.24|2012.31|2012.31|0
1692630000000|2023-08-21 15:00:00|2017.22|2017.22|2014.1|2014.1|2017.57|2017.57|2014.1|2014.1|0
1692687600000|2023-08-22 07:00:00|2026.02|2026.02|2019.92|2019.92|2026.02|2026.02|2017.65|2017.65|0
1692691200000|2023-08-22 08:00:00|2019.82|2019.82|2022.82|2022.82|2023.47|2023.47|2018.46|2018.46|0
1692694800000|2023-08-22 09:00:00|2023.11|2023.11|2022.48|2022.48|2023.42|2023.42|2020.4|2020.4|0
1692698400000|2023-08-22 10:00:00|2022.32|2022.32|2025.4|2025.4|2025.82|2025.82|2021.75|2021.75|0
1692702000000|2023-08-22 11:00:00|2025.47|2025.47|2023.59|2023.59|2026.82|2026.82|2023.27|2023.27|0
1692705600000|2023-08-22 12:00:00|2023.43|2023.43|2023.62|2023.62|2026.04|2026.04|2022.41|2022.41|0
1692709200000|2023-08-22 13:00:00|2023.12|2023.12|2017.07|2017.07|2023.61|2023.61|2016.43|2016.43|0
1692712800000|2023-08-22 14:00:00|2017.51|2017.51|2022.52|2022.52|2023.17|2023.17|2017.51|2017.51|0
1692716400000|2023-08-22 15:00:00|2022.82|2022.82|2022.12|2022.12|2022.9|2022.9|2020.71|2020.71|0
1692774000000|2023-08-23 07:00:00|2025.19|2025.19|2028.35|2028.35|2028.35|2028.35|2024.48|2024.48|0
1692777600000|2023-08-23 08:00:00|2028.01|2028.01|2033.69|2033.69|2036.61|2036.61|2027.55|2027.55|0
1692781200000|2023-08-23 09:00:00|2033.52|2033.52|2036.52|2036.52|2037.96|2037.96|2032.76|2032.76|0
1692784800000|2023-08-23 10:00:00|2036.85|2036.85|2031.36|2031.36|2040.97|2040.97|2031.36|2031.36|0
1692788400000|2023-08-23 11:00:00|2031.25|2031.25|2031.09|2031.09|2031.25|2031.25|2027.25|2027.25|0
1692792000000|2023-08-23 12:00:00|2031.22|2031.22|2030|2030|2033.25|2033.25|2029.83|2029.83|0
1692795600000|2023-08-23 13:00:00|2029.83|2029.83|2032.93|2032.93|2033|2033|2028.84|2028.84|0
1692799200000|2023-08-23 14:00:00|2032.78|2032.78|2038.27|2038.27|2038.34|2038.34|2031.57|2031.57|0
1692802800000|2023-08-23 15:00:00|2038.24|2038.24|2041.4|2041.4|2041.5|2041.5|2037.2|2037.2|0
1692860400000|2023-08-24 07:00:00|2056.71|2056.71|2054.21|2054.21|2060.32|2060.32|2054.21|2054.21|0
1692864000000|2023-08-24 08:00:00|2054.07|2054.07|2050.11|2050.11|2057.88|2057.88|2050.11|2050.11|0
1692867600000|2023-08-24 09:00:00|2050.3|2050.3|2050.79|2050.79|2050.95|2050.95|2046.6|2046.6|0
1692871200000|2023-08-24 10:00:00|2050.95|2050.95|2054.05|2054.05|2054.12|2054.12|2050.95|2050.95|0
1692874800000|2023-08-24 11:00:00|2053.91|2053.91|2048.71|2048.71|2053.91|2053.91|2048.46|2048.46|0
1692878400000|2023-08-24 12:00:00|2048.55|2048.55|2048.75|2048.75|2048.75|2048.75|2043.36|2043.36|0
1692882000000|2023-08-24 13:00:00|2048.91|2048.91|2045.43|2045.43|2052.65|2052.65|2043.27|2043.27|0
1692885600000|2023-08-24 14:00:00|2045.54|2045.54|2030.67|2030.67|2045.65|2045.65|2030.58|2030.58|0
1692889200000|2023-08-24 15:00:00|2030.84|2030.84|2035.33|2035.33|2036.12|2036.12|2028.29|2028.29|0
1692946800000|2023-08-25 07:00:00|2029.79|2029.79|2036.75|2036.75|2036.75|2036.75|2029.34|2029.34|0
1692950400000|2023-08-25 08:00:00|2036.72|2036.72|2038.09|2038.09|2041.43|2041.43|2036.72|2036.72|0
1692954000000|2023-08-25 09:00:00|2038.26|2038.26|2036.78|2036.78|2039.05|2039.05|2036.51|2036.51|0
1692957600000|2023-08-25 10:00:00|2036.94|2036.94|2036.77|2036.77|2041.07|2041.07|2036.07|2036.07|0
1692961200000|2023-08-25 11:00:00|2037.06|2037.06|2036.38|2036.38|2037.59|2037.59|2034.12|2034.12|0
1692964800000|2023-08-25 12:00:00|2036.49|2036.49|2043.07|2043.07|2044.52|2044.52|2036.1|2036.1|0
1692968400000|2023-08-25 13:00:00|2042.97|2042.97|2042.9|2042.9|2044.53|2044.53|2040.11|2040.11|0
1692972000000|2023-08-25 14:00:00|2043.05|2043.05|2028.9|2028.9|2045.48|2045.48|2028.29|2028.29|0
1692975600000|2023-08-25 15:00:00|2029.05|2029.05|2032.64|2032.64|2032.64|2032.64|2028.49|2028.49|0
1693292400000|2023-08-29 07:00:00|2060.97|2060.97|2055.77|2055.77|2067.99|2067.99|2055.75|2055.75|0
1693296000000|2023-08-29 08:00:00|2055.66|2055.66|2058.45|2058.45|2062.92|2062.92|2055.3|2055.3|0
1693299600000|2023-08-29 09:00:00|2058.59|2058.59|2062.11|2062.11|2062.86|2062.86|2056.59|2056.59|0
1693303200000|2023-08-29 10:00:00|2061.94|2061.94|2060.9|2060.9|2065.04|2065.04|2060.9|2060.9|0
1693306800000|2023-08-29 11:00:00|2060.99|2060.99|2064.37|2064.37|2064.4|2064.4|2059.77|2059.77|0
1693310400000|2023-08-29 12:00:00|2064.2|2064.2|2059.53|2059.53|2065.22|2065.22|2059.34|2059.34|0
1693314000000|2023-08-29 13:00:00|2059.56|2059.56|2064.96|2064.96|2067.09|2067.09|2058.29|2058.29|0
1693317600000|2023-08-29 14:00:00|2065.94|2065.94|2078.76|2078.76|2081.63|2081.63|2065.94|2065.94|0
1693321200000|2023-08-29 15:00:00|2078.69|2078.69|2083.25|2083.25|2083.54|2083.54|2078.3|2078.3|0
1693378800000|2023-08-30 07:00:00|2085.56|2085.56|2087.21|2087.21|2087.21|2087.21|2077.97|2077.97|0
1693382400000|2023-08-30 08:00:00|2087.65|2087.65|2080.97|2080.97|2089.1|2089.1|2080.64|2080.64|0
1693386000000|2023-08-30 09:00:00|2080.9|2080.9|2083.69|2083.69|2084.44|2084.44|2080.44|2080.44|0
1693389600000|2023-08-30 10:00:00|2083.73|2083.73|2083.21|2083.21|2085.15|2085.15|2083.08|2083.08|0
1693393200000|2023-08-30 11:00:00|2083.04|2083.04|2087.79|2087.79|2087.94|2087.94|2082.51|2082.51|0
1693396800000|2023-08-30 12:00:00|2087.65|2087.65|2093.25|2093.25|2093.39|2093.39|2086.61|2086.61|0
1693400400000|2023-08-30 13:00:00|2093.28|2093.28|2087.51|2087.51|2094.05|2094.05|2084.63|2084.63|0
1693404000000|2023-08-30 14:00:00|2087.68|2087.68|2090.61|2090.61|2090.61|2090.61|2083.27|2083.27|0
1693407600000|2023-08-30 15:00:00|2090.53|2090.53|2091.61|2091.61|2094.46|2094.46|2090.18|2090.18|0
1693465200000|2023-08-31 07:00:00|2098.36|2098.36|2104.49|2104.49|2106.38|2106.38|2098.36|2098.36|0
1693468800000|2023-08-31 08:00:00|2104.65|2104.65|2102.46|2102.46|2104.69|2104.69|2099.94|2099.94|0
1693472400000|2023-08-31 09:00:00|2102.32|2102.32|2100.67|2100.67|2102.65|2102.65|2100.11|2100.11|0
1693476000000|2023-08-31 10:00:00|2101|2101|2101.82|2101.82|2106.45|2106.45|2101|2101|0
1693479600000|2023-08-31 11:00:00|2101.65|2101.65|2104.94|2104.94|2106.17|2106.17|2100.07|2100.07|0
1693483200000|2023-08-31 12:00:00|2104.87|2104.87|2097.35|2097.35|2106.34|2106.34|2097.13|2097.13|0
1693486800000|2023-08-31 13:00:00|2097.2|2097.2|2098.27|2098.27|2098.39|2098.39|2093.42|2093.42|0
1693490400000|2023-08-31 14:00:00|2098.41|2098.41|2098.3|2098.3|2102.47|2102.47|2097.65|2097.65|0
1693494000000|2023-08-31 15:00:00|2098.62|2098.62|2091.84|2091.84|2098.85|2098.85|2091.84|2091.84|0
1693551600000|2023-09-01 07:00:00|2086.44|2086.44|2097.8|2097.8|2097.8|2097.8|2085.04|2085.04|0
1693555200000|2023-09-01 08:00:00|2097.51|2097.51|2093.91|2093.91|2100.39|2100.39|2093.91|2093.91|0
1693558800000|2023-09-01 09:00:00|2094.05|2094.05|2095.25|2095.25|2099.24|2099.24|2093.66|2093.66|0
1693562400000|2023-09-01 10:00:00|2095.42|2095.42|2099.65|2099.65|2100.64|2100.64|2094.46|2094.46|0
1693566000000|2023-09-01 11:00:00|2099.5|2099.5|2097.32|2097.32|2100.01|2100.01|2097.32|2097.32|0
1693569600000|2023-09-01 12:00:00|2097.15|2097.15|2097.39|2097.39|2100.03|2100.03|2093.06|2093.06|0
1693573200000|2023-09-01 13:00:00|2097.22|2097.22|2090.92|2090.92|2098.49|2098.49|2087.45|2087.45|0
1693576800000|2023-09-01 14:00:00|2090.33|2090.33|2092.72|2092.72|2097.24|2097.24|2087.26|2087.26|0
1693580400000|2023-09-01 15:00:00|2093.06|2093.06|2091.77|2091.77|2093.58|2093.58|2091.68|2091.68|0
1693810800000|2023-09-04 07:00:00|2100.56|2100.56|2106.15|2106.15|2106.22|2106.22|2100.56|2100.56|0
1693814400000|2023-09-04 08:00:00|2106.4|2106.4|2109.07|2109.07|2110.11|2110.11|2105.03|2105.03|0
1693818000000|2023-09-04 09:00:00|2109.17|2109.17|2105.77|2105.77|2111.07|2111.07|2105.7|2105.7|0
1693821600000|2023-09-04 10:00:00|2106.21|2106.21|2111.25|2111.25|2112.21|2112.21|2106.04|2106.04|0
1693825200000|2023-09-04 11:00:00|2111.28|2111.28|2108.65|2108.65|2114.2|2114.2|2108.02|2108.02|0
1693828800000|2023-09-04 12:00:00|2108.5|2108.5|2109.43|2109.43|2110.67|2110.67|2107.24|2107.24|0
1693832400000|2023-09-04 13:00:00|2109.33|2109.33|2109.82|2109.82|2109.82|2109.82|2107.17|2107.17|0
1693836000000|2023-09-04 14:00:00|2109.65|2109.65|2096.61|2096.61|2109.65|2109.65|2096.61|2096.61|0
1693839600000|2023-09-04 15:00:00|2096.75|2096.75|2094.7|2094.7|2097.18|2097.18|2094.7|2094.7|0
1693897200000|2023-09-05 07:00:00|2083.94|2083.94|2079.78|2079.78|2084.56|2084.56|2077.88|2077.88|0
1693900800000|2023-09-05 08:00:00|2078.94|2078.94|2087.57|2087.57|2087.57|2087.57|2078.39|2078.39|0
1693904400000|2023-09-05 09:00:00|2087.47|2087.47|2085.4|2085.4|2087.7|2087.7|2084.91|2084.91|0
1693908000000|2023-09-05 10:00:00|2084.75|2084.75|2087.02|2087.02|2089.27|2089.27|2083.08|2083.08|0
1693911600000|2023-09-05 11:00:00|2086.68|2086.68|2088.76|2088.76|2089.57|2089.57|2085.43|2085.43|0
1693915200000|2023-09-05 12:00:00|2088.61|2088.61|2093.53|2093.53|2093.53|2093.53|2088.52|2088.52|0
1693918800000|2023-09-05 13:00:00|2093.6|2093.6|2090.59|2090.59|2093.6|2093.6|2090.39|2090.39|0
1693922400000|2023-09-05 14:00:00|2090.49|2090.49|2094.52|2094.52|2097.77|2097.77|2088.92|2088.92|0
1693926000000|2023-09-05 15:00:00|2094.36|2094.36|2091.7|2091.7|2097.77|2097.77|2091.11|2091.11|0
1693983600000|2023-09-06 07:00:00|2079.64|2079.64|2085.79|2085.79|2092.99|2092.99|2076.3|2076.3|0
1693987200000|2023-09-06 08:00:00|2085.65|2085.65|2085.81|2085.81|2087.51|2087.51|2081.34|2081.34|0
1693990800000|2023-09-06 09:00:00|2085.77|2085.77|2084.92|2084.92|2090.37|2090.37|2083.03|2083.03|0
1693994400000|2023-09-06 10:00:00|2085.13|2085.13|2086.51|2086.51|2087.69|2087.69|2084.57|2084.57|0
1693998000000|2023-09-06 11:00:00|2086.68|2086.68|2089.61|2089.61|2089.77|2089.77|2086.35|2086.35|0
1694001600000|2023-09-06 12:00:00|2089.64|2089.64|2096.37|2096.37|2096.78|2096.78|2089.28|2089.28|0
1694005200000|2023-09-06 13:00:00|2096.44|2096.44|2106.54|2106.54|2107.27|2107.27|2095.21|2095.21|0
1694008800000|2023-09-06 14:00:00|2106.44|2106.44|2102.97|2102.97|2107.41|2107.41|2099.73|2099.73|0
1694012400000|2023-09-06 15:00:00|2102.8|2102.8|2098.91|2098.91|2102.93|2102.93|2098.91|2098.91|0
1694070000000|2023-09-07 07:00:00|2098.24|2098.24|2107.37|2107.37|2107.37|2107.37|2096.68|2096.68|0
1694073600000|2023-09-07 08:00:00|2107.52|2107.52|2116.84|2116.84|2117.18|2117.18|2106.95|2106.95|0
1694077200000|2023-09-07 09:00:00|2117.01|2117.01|2121.9|2121.9|2124.98|2124.98|2117.01|2117.01|0
1694080800000|2023-09-07 10:00:00|2121.84|2121.84|2120.54|2120.54|2123.27|2123.27|2119.85|2119.85|0
1694084400000|2023-09-07 11:00:00|2120.62|2120.62|2122.88|2122.88|2122.88|2122.88|2119.63|2119.63|0
1694088000000|2023-09-07 12:00:00|2123.13|2123.13|2118.51|2118.51|2124.14|2124.14|2118.19|2118.19|0
1694091600000|2023-09-07 13:00:00|2118.61|2118.61|2112.72|2112.72|2122.22|2122.22|2112.44|2112.44|0
1694095200000|2023-09-07 14:00:00|2112.92|2112.92|2115.69|2115.69|2117|2117|2109.11|2109.11|0
1694098800000|2023-09-07 15:00:00|2115.27|2115.27|2114.23|2114.23|2116.5|2116.5|2113.84|2113.84|0
1694156400000|2023-09-08 07:00:00|2136.84|2136.84|2143.11|2143.11|2143.92|2143.92|2136.84|2136.84|0
1694160000000|2023-09-08 08:00:00|2143.19|2143.19|2133.14|2133.14|2144.89|2144.89|2133.01|2133.01|0
1694163600000|2023-09-08 09:00:00|2133.2|2133.2|2145.73|2145.73|2146.68|2146.68|2132.03|2132.03|0
1694167200000|2023-09-08 10:00:00|2145.82|2145.82|2155.86|2155.86|2159.59|2159.59|2145.59|2145.59|0
1694170800000|2023-09-08 11:00:00|2156.28|2156.28|2151.66|2151.66|2156.64|2156.64|2148.34|2148.34|0
1694174400000|2023-09-08 12:00:00|2151.63|2151.63|2150.83|2150.83|2153.3|2153.3|2149.28|2149.28|0
1694178000000|2023-09-08 13:00:00|2150.79|2150.79|2150.42|2150.42|2154.58|2154.58|2149.23|2149.23|0
1694181600000|2023-09-08 14:00:00|2150.71|2150.71|2155.36|2155.36|2157.94|2157.94|2150.71|2150.71|0
1694185200000|2023-09-08 15:00:00|2155.46|2155.46|2154.96|2154.96|2156.34|2156.34|2152.8|2152.8|0
1694415600000|2023-09-11 07:00:00|2167.36|2167.36|2169.37|2169.37|2172.7|2172.7|2165.81|2165.81|0
1694419200000|2023-09-11 08:00:00|2168.95|2168.95|2155.52|2155.52|2170.35|2170.35|2155.42|2155.42|0
1694422800000|2023-09-11 09:00:00|2155.81|2155.81|2156.84|2156.84|2158.63|2158.63|2153.07|2153.07|0
1694426400000|2023-09-11 10:00:00|2156.74|2156.74|2152.53|2152.53|2156.74|2156.74|2149.04|2149.04|0
1694430000000|2023-09-11 11:00:00|2152.5|2152.5|2151.31|2151.31|2152.5|2152.5|2149.48|2149.48|0
1694433600000|2023-09-11 12:00:00|2151.37|2151.37|2153.04|2153.04|2157.59|2157.59|2151.3|2151.3|0
1694437200000|2023-09-11 13:00:00|2153.1|2153.1|2144|2144|2155.41|2155.41|2144|2144|0
1694440800000|2023-09-11 14:00:00|2143.9|2143.9|2159.01|2159.01|2159.87|2159.87|2143.9|2143.9|0
1694444400000|2023-09-11 15:00:00|2159.11|2159.11|2160.42|2160.42|2160.55|2160.55|2156.85|2156.85|0
1694502000000|2023-09-12 07:00:00|2166.19|2166.19|2165.65|2165.65|2168.49|2168.49|2161.33|2161.33|0
1694505600000|2023-09-12 08:00:00|2165.23|2165.23|2159.73|2159.73|2168.44|2168.44|2159.44|2159.44|0
1694509200000|2023-09-12 09:00:00|2159.63|2159.63|2159.02|2159.02|2160.08|2160.08|2153.1|2153.1|0
1694512800000|2023-09-12 10:00:00|2158.92|2158.92|2159.11|2159.11|2160.65|2160.65|2157.57|2157.57|0
1694516400000|2023-09-12 11:00:00|2159.25|2159.25|2154.38|2154.38|2159.25|2159.25|2153.6|2153.6|0
1694520000000|2023-09-12 12:00:00|2154.28|2154.28|2159.8|2159.8|2160.26|2160.26|2153.74|2153.74|0
1694523600000|2023-09-12 13:00:00|2159.93|2159.93|2164.18|2164.18|2165.26|2165.26|2155.17|2155.17|0
1694527200000|2023-09-12 14:00:00|2164.5|2164.5|2156.42|2156.42|2165.01|2165.01|2156.27|2156.27|0
1694530800000|2023-09-12 15:00:00|2156.57|2156.57|2160.45|2160.45|2160.45|2160.45|2156.54|2156.54|0
1694588400000|2023-09-13 07:00:00|2149.83|2149.83|2154.26|2154.26|2155.78|2155.78|2148.31|2148.31|0
1694592000000|2023-09-13 08:00:00|2154.06|2154.06|2145.82|2145.82|2158.21|2158.21|2145.56|2145.56|0
1694595600000|2023-09-13 09:00:00|2145.52|2145.52|2143.49|2143.49|2148.12|2148.12|2143.28|2143.28|0
1694599200000|2023-09-13 10:00:00|2143.35|2143.35|2141.56|2141.56|2143.39|2143.39|2137.92|2137.92|0
1694602800000|2023-09-13 11:00:00|2141.27|2141.27|2142.26|2142.26|2142.99|2142.99|2139.77|2139.77|0
1694606400000|2023-09-13 12:00:00|2142.49|2142.49|2148.67|2148.67|2149|2149|2140.94|2140.94|0
1694610000000|2023-09-13 13:00:00|2148.74|2148.74|2153.2|2153.2|2153.75|2153.75|2145.48|2145.48|0
1694613600000|2023-09-13 14:00:00|2153.05|2153.05|2153.25|2153.25|2153.34|2153.34|2147.4|2147.4|0
1694617200000|2023-09-13 15:00:00|2153.31|2153.31|2156.54|2156.54|2156.57|2156.57|2152.64|2152.64|0
1694674800000|2023-09-14 07:00:00|2159.64|2159.64|2160.76|2160.76|2162.97|2162.97|2157.65|2157.65|0
1694678400000|2023-09-14 08:00:00|2160.47|2160.47|2161.32|2161.32|2164.06|2164.06|2156.8|2156.8|0
1694682000000|2023-09-14 09:00:00|2161.39|2161.39|2164.44|2164.44|2165.85|2165.85|2159.05|2159.05|0
1694685600000|2023-09-14 10:00:00|2164.88|2164.88|2164.41|2164.41|2166.12|2166.12|2161.62|2161.62|0
1694689200000|2023-09-14 11:00:00|2164.36|2164.36|2154.06|2154.06|2166.02|2166.02|2152.26|2152.26|0
1694692800000|2023-09-14 12:00:00|2153.91|2153.91|2168.36|2168.36|2169.14|2169.14|2153.91|2153.91|0
1694696400000|2023-09-14 13:00:00|2168.39|2168.39|2167.28|2167.28|2172.34|2172.34|2163.49|2163.49|0
1694700000000|2023-09-14 14:00:00|2167.21|2167.21|2181.35|2181.35|2181.44|2181.44|2164.47|2164.47|0
1694703600000|2023-09-14 15:00:00|2181.27|2181.27|2190.51|2190.51|2190.65|2190.65|2181.27|2181.27|0
1694761200000|2023-09-15 07:00:00|2208.24|2208.24|2196.98|2196.98|2210.63|2210.63|2193.46|2193.46|0
1694764800000|2023-09-15 08:00:00|2197.13|2197.13|2198.13|2198.13|2199.34|2199.34|2195.81|2195.81|0
1694768400000|2023-09-15 09:00:00|2198.27|2198.27|2195.75|2195.75|2198.36|2198.36|2191.92|2191.92|0
1694772000000|2023-09-15 10:00:00|2196.07|2196.07|2192.69|2192.69|2196.07|2196.07|2190.7|2190.7|0
1694775600000|2023-09-15 11:00:00|2192.83|2192.83|2193.46|2193.46|2195.16|2195.16|2192.77|2192.77|0
1694779200000|2023-09-15 12:00:00|2193.78|2193.78|2184.96|2184.96|2194.36|2194.36|2184.62|2184.62|0
1694782800000|2023-09-15 13:00:00|2184.81|2184.81|2191.48|2191.48|2192.76|2192.76|2184.71|2184.71|0
1694786400000|2023-09-15 14:00:00|2191.9|2191.9|2189.99|2189.99|2193.59|2193.59|2187.81|2187.81|0
1694790000000|2023-09-15 15:00:00|2189.84|2189.84|2186.66|2186.66|2190.6|2190.6|2184.9|2184.9|0
1695020400000|2023-09-18 07:00:00|2176.41|2176.41|2174.96|2174.96|2176.67|2176.67|2171.48|2171.48|0
1695024000000|2023-09-18 08:00:00|2175.79|2175.79|2166.18|2166.18|2175.79|2175.79|2165.93|2165.93|0
1695027600000|2023-09-18 09:00:00|2166.08|2166.08|2157.85|2157.85|2166.21|2166.21|2157.28|2157.28|0
1695031200000|2023-09-18 10:00:00|2157.56|2157.56|2156.39|2156.39|2158.46|2158.46|2154.67|2154.67|0
1695034800000|2023-09-18 11:00:00|2156.8|2156.8|2146.35|2146.35|2156.8|2156.8|2145.67|2145.67|0
1695038400000|2023-09-18 12:00:00|2146.79|2146.79|2148.4|2148.4|2154.07|2154.07|2146.79|2146.79|0
1695042000000|2023-09-18 13:00:00|2147.96|2147.96|2147.7|2147.7|2148.42|2148.42|2143.5|2143.5|0
1695045600000|2023-09-18 14:00:00|2147.59|2147.59|2140.97|2140.97|2147.59|2147.59|2140.01|2140.01|0
1695049200000|2023-09-18 15:00:00|2140.55|2140.55|2139|2139|2141.77|2141.77|2137.94|2137.94|0
1695106800000|2023-09-19 07:00:00|2140.11|2140.11|2147.95|2147.95|2148.41|2148.41|2140.11|2140.11|0
1695110400000|2023-09-19 08:00:00|2147.54|2147.54|2151.67|2151.67|2154.28|2154.28|2147.23|2147.23|0
1695114000000|2023-09-19 09:00:00|2151.82|2151.82|2148.1|2148.1|2151.82|2151.82|2146.5|2146.5|0
1695117600000|2023-09-19 10:00:00|2147.96|2147.96|2149.25|2149.25|2151.7|2151.7|2147.29|2147.29|0
1695121200000|2023-09-19 11:00:00|2149.05|2149.05|2148.6|2148.6|2150.59|2150.59|2147.59|2147.59|0
1695124800000|2023-09-19 12:00:00|2148.54|2148.54|2142.92|2142.92|2148.67|2148.67|2140.47|2140.47|0
1695128400000|2023-09-19 13:00:00|2142.85|2142.85|2141.11|2141.11|2147.36|2147.36|2139.73|2139.73|0
1695132000000|2023-09-19 14:00:00|2140.82|2140.82|2137.63|2137.63|2140.82|2140.82|2135.24|2135.24|0
1695135600000|2023-09-19 15:00:00|2137.49|2137.49|2140.77|2140.77|2140.85|2140.85|2134.79|2134.79|0
1695193200000|2023-09-20 07:00:00|2160.35|2160.35|2163.77|2163.77|2164.13|2164.13|2159.43|2159.43|0
1695196800000|2023-09-20 08:00:00|2163.47|2163.47|2171.15|2171.15|2171.5|2171.5|2163.47|2163.47|0
1695200400000|2023-09-20 09:00:00|2171.05|2171.05|2168.52|2168.52|2171.75|2171.75|2166.33|2166.33|0
1695204000000|2023-09-20 10:00:00|2168.76|2168.76|2169.75|2169.75|2174.93|2174.93|2168.1|2168.1|0
1695207600000|2023-09-20 11:00:00|2169.89|2169.89|2167.18|2167.18|2170.77|2170.77|2167.18|2167.18|0
1695211200000|2023-09-20 12:00:00|2167.59|2167.59|2168.46|2168.46|2169.12|2169.12|2165.6|2165.6|0
1695214800000|2023-09-20 13:00:00|2168.56|2168.56|2175.23|2175.23|2177.58|2177.58|2168.4|2168.4|0
1695218400000|2023-09-20 14:00:00|2175.15|2175.15|2180.76|2180.76|2181.19|2181.19|2173.42|2173.42|0
1695222000000|2023-09-20 15:00:00|2180.86|2180.86|2180.97|2180.97|2181.76|2181.76|2178.93|2178.93|0
1695279600000|2023-09-21 07:00:00|2174.15|2174.15|2177.5|2177.5|2179.87|2179.87|2168.1|2168.1|0
1695283200000|2023-09-21 08:00:00|2177.47|2177.47|2177.42|2177.42|2178.14|2178.14|2174.76|2174.76|0
1695286800000|2023-09-21 09:00:00|2177.28|2177.28|2179.72|2179.72|2180.75|2180.75|2177.13|2177.13|0
1695290400000|2023-09-21 10:00:00|2179.43|2179.43|2187.86|2187.86|2187.86|2187.86|2176.7|2176.7|0
1695294000000|2023-09-21 11:00:00|2187.28|2187.28|2186.2|2186.2|2201.84|2201.84|2185.02|2185.02|0
1695297600000|2023-09-21 12:00:00|2186.3|2186.3|2187.46|2187.46|2188.62|2188.62|2184.69|2184.69|0
1695301200000|2023-09-21 13:00:00|2187.17|2187.17|2181.24|2181.24|2190.46|2190.46|2180.77|2180.77|0
1695304800000|2023-09-21 14:00:00|2181.12|2181.12|2169.41|2169.41|2181.54|2181.54|2168.71|2168.71|0
1695308400000|2023-09-21 15:00:00|2169.44|2169.44|2163.06|2163.06|2170.04|2170.04|2162.05|2162.05|0
1695366000000|2023-09-22 07:00:00|2166.82|2166.82|2181.66|2181.66|2183.73|2183.73|2166.82|2166.82|0
1695369600000|2023-09-22 08:00:00|2181.6|2181.6|2180.02|2180.02|2183.74|2183.74|2178.78|2178.78|0
1695373200000|2023-09-22 09:00:00|2179.95|2179.95|2180.18|2180.18|2182.39|2182.39|2177.07|2177.07|0
1695376800000|2023-09-22 10:00:00|2180.05|2180.05|2182.26|2182.26|2182.26|2182.26|2177.39|2177.39|0
1695380400000|2023-09-22 11:00:00|2182.16|2182.16|2178.72|2178.72|2182.19|2182.19|2177.79|2177.79|0
1695384000000|2023-09-22 12:00:00|2178.28|2178.28|2180.17|2180.17|2185.17|2185.17|2178.28|2178.28|0
1695387600000|2023-09-22 13:00:00|2180.59|2180.59|2175.96|2175.96|2182.19|2182.19|2172.57|2172.57|0
1695391200000|2023-09-22 14:00:00|2175.81|2175.81|2184.53|2184.53|2184.91|2184.91|2174.9|2174.9|0
1695394800000|2023-09-22 15:00:00|2184.39|2184.39|2182.34|2182.34|2184.52|2184.52|2177.53|2177.53|0
1695625200000|2023-09-25 07:00:00|2169.92|2169.92|2172.53|2172.53|2174.08|2174.08|2169.83|2169.83|0
1695628800000|2023-09-25 08:00:00|2172.64|2172.64|2150.49|2150.49|2173.2|2173.2|2149.46|2149.46|0
1695632400000|2023-09-25 09:00:00|2150.07|2150.07|2158.54|2158.54|2158.54|2158.54|2149.68|2149.68|0
1695636000000|2023-09-25 10:00:00|2158.5|2158.5|2160.94|2160.94|2161.07|2161.07|2157.44|2157.44|0
1695639600000|2023-09-25 11:00:00|2161.08|2161.08|2156.58|2156.58|2163.19|2163.19|2156.44|2156.44|0
1695643200000|2023-09-25 12:00:00|2156.35|2156.35|2152.93|2152.93|2157.4|2157.4|2151.61|2151.61|0
1695646800000|2023-09-25 13:00:00|2153.07|2153.07|2160.85|2160.85|2161.59|2161.59|2150.12|2150.12|0
1695650400000|2023-09-25 14:00:00|2160.71|2160.71|2151.59|2151.59|2160.71|2160.71|2150.28|2150.28|0
1695654000000|2023-09-25 15:00:00|2151.56|2151.56|2163.71|2163.71|2164.19|2164.19|2151.33|2151.33|0
1695711600000|2023-09-26 07:00:00|2149.94|2149.94|2166.17|2166.17|2166.37|2166.37|2149.94|2149.94|0
1695715200000|2023-09-26 08:00:00|2165.75|2165.75|2156.41|2156.41|2170.07|2170.07|2156.31|2156.31|0
1695718800000|2023-09-26 09:00:00|2156.83|2156.83|2144.73|2144.73|2157.15|2157.15|2144.42|2144.42|0
1695722400000|2023-09-26 10:00:00|2145.17|2145.17|2147.12|2147.12|2147.94|2147.94|2143.87|2143.87|0
1695726000000|2023-09-26 11:00:00|2146.83|2146.83|2148.72|2148.72|2151.02|2151.02|2145.52|2145.52|0
1695729600000|2023-09-26 12:00:00|2148.95|2148.95|2147.11|2147.11|2151.5|2151.5|2146.82|2146.82|0
1695733200000|2023-09-26 13:00:00|2146.97|2146.97|2150.37|2150.37|2155.29|2155.29|2144.93|2144.93|0
1695736800000|2023-09-26 14:00:00|2150.66|2150.66|2145.57|2145.57|2150.76|2150.76|2139.26|2139.26|0
1695740400000|2023-09-26 15:00:00|2145.54|2145.54|2142.03|2142.03|2146.32|2146.32|2140.94|2140.94|0
1695798000000|2023-09-27 07:00:00|2146.3|2146.3|2148.22|2148.22|2148.67|2148.67|2143.02|2143.02|0
1695801600000|2023-09-27 08:00:00|2148.07|2148.07|2153.13|2153.13|2154.81|2154.81|2148.07|2148.07|0
1695805200000|2023-09-27 09:00:00|2153.84|2153.84|2147.95|2147.95|2154.46|2154.46|2146.89|2146.89|0
1695808800000|2023-09-27 10:00:00|2147.53|2147.53|2147.58|2147.58|2148.31|2148.31|2143.79|2143.79|0
1695812400000|2023-09-27 11:00:00|2147.29|2147.29|2150.9|2150.9|2150.9|2150.9|2146.09|2146.09|0
1695816000000|2023-09-27 12:00:00|2150.61|2150.61|2147.04|2147.04|2151.5|2151.5|2146.04|2146.04|0
1695819600000|2023-09-27 13:00:00|2146.76|2146.76|2140.99|2140.99|2147.08|2147.08|2140.54|2140.54|0
1695823200000|2023-09-27 14:00:00|2140.83|2140.83|2129.71|2129.71|2140.97|2140.97|2128.59|2128.59|0
1695826800000|2023-09-27 15:00:00|2129.57|2129.57|2130.27|2130.27|2133.81|2133.81|2129.17|2129.17|0
1695884400000|2023-09-28 07:00:00|2122.41|2122.41|2118.65|2118.65|2125.09|2125.09|2118.04|2118.04|0
1695888000000|2023-09-28 08:00:00|2118.49|2118.49|2112.46|2112.46|2120.01|2120.01|2107.85|2107.85|0
1695891600000|2023-09-28 09:00:00|2112.13|2112.13|2113.22|2113.22|2113.22|2113.22|2104.65|2104.65|0
1695895200000|2023-09-28 10:00:00|2113.32|2113.32|2108.81|2108.81|2113.93|2113.93|2108.81|2108.81|0
1695898800000|2023-09-28 11:00:00|2108.66|2108.66|2104.48|2104.48|2108.66|2108.66|2102.37|2102.37|0
1695902400000|2023-09-28 12:00:00|2104.69|2104.69|2105.52|2105.52|2111.31|2111.31|2104.06|2104.06|0
1695906000000|2023-09-28 13:00:00|2105.36|2105.36|2102.79|2102.79|2109.25|2109.25|2099.13|2099.13|0
1695909600000|2023-09-28 14:00:00|2103.13|2103.13|2103.49|2103.49|2105.12|2105.12|2099.68|2099.68|0
1695913200000|2023-09-28 15:00:00|2103.32|2103.32|2107|2107|2107.96|2107.96|2102.3|2102.3|0
1695970800000|2023-09-29 07:00:00|2130.02|2130.02|2137.37|2137.37|2139.02|2139.02|2130.02|2130.02|0
1695974400000|2023-09-29 08:00:00|2137.43|2137.43|2140.63|2140.63|2144.36|2144.36|2136.66|2136.66|0
1695978000000|2023-09-29 09:00:00|2140.73|2140.73|2143.36|2143.36|2147.15|2147.15|2140.57|2140.57|0
1695981600000|2023-09-29 10:00:00|2143.19|2143.19|2138.45|2138.45|2143.52|2143.52|2137.94|2137.94|0
1695985200000|2023-09-29 11:00:00|2138.28|2138.28|2136.06|2136.06|2142.42|2142.42|2135.44|2135.44|0
1695988800000|2023-09-29 12:00:00|2136.19|2136.19|2139.83|2139.83|2142.88|2142.88|2135.62|2135.62|0
1695992400000|2023-09-29 13:00:00|2139.66|2139.66|2145.88|2145.88|2146.82|2146.82|2139.66|2139.66|0
1695996000000|2023-09-29 14:00:00|2146.03|2146.03|2146.33|2146.33|2152.04|2152.04|2144.15|2144.15|0
1695999600000|2023-09-29 15:00:00|2146.02|2146.02|2139.84|2139.84|2146.15|2146.15|2137.82|2137.82|0
1696230000000|2023-10-02 07:00:00|2141.24|2141.24|2131.76|2131.76|2146.04|2146.04|2130.45|2130.45|0
1696233600000|2023-10-02 08:00:00|2132.1|2132.1|2114.37|2114.37|2132.1|2132.1|2114.37|2114.37|0
1696237200000|2023-10-02 09:00:00|2114.08|2114.08|2106.29|2106.29|2114.08|2114.08|2106.29|2106.29|0
1696240800000|2023-10-02 10:00:00|2106.13|2106.13|2107.7|2107.7|2108.62|2108.62|2104.58|2104.58|0
1696244400000|2023-10-02 11:00:00|2107.36|2107.36|2110.24|2110.24|2112.35|2112.35|2106.46|2106.46|0
1696248000000|2023-10-02 12:00:00|2110.44|2110.44|2107.47|2107.47|2111.56|2111.56|2105.91|2105.91|0
1696251600000|2023-10-02 13:00:00|2107.32|2107.32|2108.7|2108.7|2114.2|2114.2|2102.37|2102.37|0
1696255200000|2023-10-02 14:00:00|2108.55|2108.55|2105.15|2105.15|2112.66|2112.66|2102.19|2102.19|0
1696258800000|2023-10-02 15:00:00|2105.49|2105.49|2106.65|2106.65|2110.89|2110.89|2105.49|2105.49|0
1696316400000|2023-10-03 07:00:00|2119.03|2119.03|2120.61|2120.61|2120.84|2120.84|2116.32|2116.32|0
1696320000000|2023-10-03 08:00:00|2120.84|2120.84|2115.36|2115.36|2126.03|2126.03|2114.95|2114.95|0
1696323600000|2023-10-03 09:00:00|2115.51|2115.51|2107.74|2107.74|2115.51|2115.51|2107.74|2107.74|0
1696327200000|2023-10-03 10:00:00|2107.51|2107.51|2105.98|2105.98|2108.75|2108.75|2104.49|2104.49|0
1696330800000|2023-10-03 11:00:00|2106.27|2106.27|2103.05|2103.05|2107.22|2107.22|2101.52|2101.52|0
1696334400000|2023-10-03 12:00:00|2103.09|2103.09|2096.8|2096.8|2103.3|2103.3|2095.76|2095.76|0
1696338000000|2023-10-03 13:00:00|2097.09|2097.09|2105.89|2105.89|2107.77|2107.77|2096.94|2096.94|0
1696341600000|2023-10-03 14:00:00|2105.72|2105.72|2095.94|2095.94|2105.83|2105.83|2093.94|2093.94|0
1696345200000|2023-10-03 15:00:00|2095.19|2095.19|2088.37|2088.37|2095.33|2095.33|2088.1|2088.1|0
1696402800000|2023-10-04 07:00:00|2080.12|2080.12|2092.3|2092.3|2093.53|2093.53|2079.95|2079.95|0
1696406400000|2023-10-04 08:00:00|2092.72|2092.72|2094.77|2094.77|2097.02|2097.02|2090.93|2090.93|0
1696410000000|2023-10-04 09:00:00|2094.84|2094.84|2102.83|2102.83|2102.83|2102.83|2094.01|2094.01|0
1696413600000|2023-10-04 10:00:00|2103.13|2103.13|2098.34|2098.34|2103.67|2103.67|2096.09|2096.09|0
1696417200000|2023-10-04 11:00:00|2098.31|2098.31|2104.67|2104.67|2105.29|2105.29|2096.92|2096.92|0
1696420800000|2023-10-04 12:00:00|2104.34|2104.34|2110.24|2110.24|2111.85|2111.85|2102.33|2102.33|0
1696424400000|2023-10-04 13:00:00|2110.39|2110.39|2106.84|2106.84|2114.06|2114.06|2106.61|2106.61|0
1696428000000|2023-10-04 14:00:00|2106.67|2106.67|2093.76|2093.76|2107.19|2107.19|2093.11|2093.11|0
1696431600000|2023-10-04 15:00:00|2093.93|2093.93|2102.72|2102.72|2102.89|2102.89|2093.18|2093.18|0
1696489200000|2023-10-05 07:00:00|2113.36|2113.36|2110.06|2110.06|2115.71|2115.71|2107.12|2107.12|0
1696492800000|2023-10-05 08:00:00|2110.22|2110.22|2109.18|2109.18|2116.25|2116.25|2108.44|2108.44|0
1696496400000|2023-10-05 09:00:00|2109.35|2109.35|2114.11|2114.11|2114.5|2114.5|2107.11|2107.11|0
1696500000000|2023-10-05 10:00:00|2114.27|2114.27|2122.43|2122.43|2124.24|2124.24|2113.87|2113.87|0
1696503600000|2023-10-05 11:00:00|2122.27|2122.27|2124.7|2124.7|2125.82|2125.82|2119.61|2119.61|0
1696507200000|2023-10-05 12:00:00|2124.77|2124.77|2124.34|2124.34|2126.71|2126.71|2121.53|2121.53|0
1696510800000|2023-10-05 13:00:00|2124.84|2124.84|2132.87|2132.87|2132.87|2132.87|2124.84|2124.84|0
1696514400000|2023-10-05 14:00:00|2133.04|2133.04|2115.38|2115.38|2133.04|2133.04|2115.38|2115.38|0
1696518000000|2023-10-05 15:00:00|2115.29|2115.29|2113.54|2113.54|2116.45|2116.45|2111.57|2111.57|0
1696575600000|2023-10-06 07:00:00|2123.48|2123.48|2120.62|2120.62|2123.98|2123.98|2117.7|2117.7|0
1696579200000|2023-10-06 08:00:00|2120.52|2120.52|2118.83|2118.83|2122.95|2122.95|2117.78|2117.78|0
1696582800000|2023-10-06 09:00:00|2119.25|2119.25|2129.18|2129.18|2129.83|2129.83|2119.1|2119.1|0
1696586400000|2023-10-06 10:00:00|2129.04|2129.04|2130.57|2130.57|2130.57|2130.57|2126|2126|0
1696590000000|2023-10-06 11:00:00|2130.07|2130.07|2131.91|2131.91|2132.45|2132.45|2128.62|2128.62|0
1696593600000|2023-10-06 12:00:00|2132.41|2132.41|2116.73|2116.73|2135.04|2135.04|2114.47|2114.47|0
1696597200000|2023-10-06 13:00:00|2116.88|2116.88|2124.4|2124.4|2130.94|2130.94|2115.34|2115.34|0
1696600800000|2023-10-06 14:00:00|2124.74|2124.74|2136.28|2136.28|2136.28|2136.28|2121.12|2121.12|0
1696604400000|2023-10-06 15:00:00|2136.78|2136.78|2144.01|2144.01|2144.3|2144.3|2136.66|2136.66|0
1696834800000|2023-10-09 07:00:00|2147.99|2147.99|2143.17|2143.17|2148.49|2148.49|2139.91|2139.91|0
1696838400000|2023-10-09 08:00:00|2143.46|2143.46|2139.78|2139.78|2143.82|2143.82|2130.6|2130.6|0
1696842000000|2023-10-09 09:00:00|2139.28|2139.28|2131.94|2131.94|2140.71|2140.71|2131.81|2131.81|0
1696845600000|2023-10-09 10:00:00|2131.78|2131.78|2126.95|2126.95|2133.56|2133.56|2126.68|2126.68|0
1696849200000|2023-10-09 11:00:00|2126.79|2126.79|2123.03|2123.03|2127.84|2127.84|2122.83|2122.83|0
1696852800000|2023-10-09 12:00:00|2123.36|2123.36|2124.59|2124.59|2126.8|2126.8|2122.56|2122.56|0
1696856400000|2023-10-09 13:00:00|2124.76|2124.76|2129.03|2129.03|2129.75|2129.75|2119.53|2119.53|0
1696860000000|2023-10-09 14:00:00|2129.17|2129.17|2120.32|2120.32|2129.17|2129.17|2119.59|2119.59|0
1696863600000|2023-10-09 15:00:00|2120.22|2120.22|2120.73|2120.73|2121.33|2121.33|2118.42|2118.42|0
1696921200000|2023-10-10 07:00:00|2135.86|2135.86|2142.64|2142.64|2144.5|2144.5|2135.86|2135.86|0
1696924800000|2023-10-10 08:00:00|2143.16|2143.16|2142.31|2142.31|2143.16|2143.16|2138.61|2138.61|0
1696928400000|2023-10-10 09:00:00|2142.37|2142.37|2142.92|2142.92|2143.58|2143.58|2140.79|2140.79|0
1696932000000|2023-10-10 10:00:00|2143.21|2143.21|2146.29|2146.29|2147.01|2147.01|2142.46|2142.46|0
1696935600000|2023-10-10 11:00:00|2146.25|2146.25|2144.71|2144.71|2150.18|2150.18|2144.39|2144.39|0
1696939200000|2023-10-10 12:00:00|2144.54|2144.54|2143.55|2143.55|2145.59|2145.59|2142.36|2142.36|0
1696942800000|2023-10-10 13:00:00|2143.39|2143.39|2153.68|2153.68|2153.68|2153.68|2143.11|2143.11|0
1696946400000|2023-10-10 14:00:00|2153.78|2153.78|2153.82|2153.82|2156.89|2156.89|2152.81|2152.81|0
1696950000000|2023-10-10 15:00:00|2153.67|2153.67|2154.38|2154.38|2155.96|2155.96|2151.53|2151.53|0
1697007600000|2023-10-11 07:00:00|2146.05|2146.05|2149.35|2149.35|2154.28|2154.28|2146.05|2146.05|0
1697011200000|2023-10-11 08:00:00|2149.93|2149.93|2144.21|2144.21|2150.72|2150.72|2143.78|2143.78|0
1697014800000|2023-10-11 09:00:00|2144.35|2144.35|2144.12|2144.12|2148.91|2148.91|2143.82|2143.82|0
1697018400000|2023-10-11 10:00:00|2144.22|2144.22|2145.54|2145.54|2147.32|2147.32|2144.07|2144.07|0
1697022000000|2023-10-11 11:00:00|2145.4|2145.4|2147.7|2147.7|2149.18|2149.18|2145.05|2145.05|0
1697025600000|2023-10-11 12:00:00|2148.03|2148.03|2153.69|2153.69|2154.98|2154.98|2147.87|2147.87|0
1697029200000|2023-10-11 13:00:00|2153.84|2153.84|2161.78|2161.78|2162.75|2162.75|2152.41|2152.41|0
1697032800000|2023-10-11 14:00:00|2162.61|2162.61|2163.04|2163.04|2163.04|2163.04|2156.81|2156.81|0
1697036400000|2023-10-11 15:00:00|2163.19|2163.19|2162.02|2162.02|2165.64|2165.64|2160.17|2160.17|0
1697094000000|2023-10-12 07:00:00|2158.72|2158.72|2160.61|2160.61|2162.37|2162.37|2156.85|2156.85|0
1697097600000|2023-10-12 08:00:00|2160.52|2160.52|2178.89|2178.89|2179|2179|2160.52|2160.52|0
1697101200000|2023-10-12 09:00:00|2178.99|2178.99|2176.57|2176.57|2181.37|2181.37|2176.16|2176.16|0
1697104800000|2023-10-12 10:00:00|2176.63|2176.63|2185.06|2185.06|2185.12|2185.12|2175.98|2175.98|0
1697108400000|2023-10-12 11:00:00|2184.91|2184.91|2181.44|2181.44|2184.91|2184.91|2177.88|2177.88|0
1697112000000|2023-10-12 12:00:00|2181.02|2181.02|2178.94|2178.94|2184|2184|2176.97|2176.97|0
1697115600000|2023-10-12 13:00:00|2179.08|2179.08|2178.94|2178.94|2182.8|2182.8|2174.9|2174.9|0
1697119200000|2023-10-12 14:00:00|2179.05|2179.05|2183.68|2183.68|2187.4|2187.4|2177.64|2177.64|0
1697122800000|2023-10-12 15:00:00|2183.58|2183.58|2182.45|2182.45|2185.03|2185.03|2181.61|2181.61|0
1697180400000|2023-10-13 07:00:00|2168.59|2168.59|2178.62|2178.62|2178.62|2178.62|2167.79|2167.79|0
1697184000000|2023-10-13 08:00:00|2178.37|2178.37|2171.85|2171.85|2181.49|2181.49|2170.76|2170.76|0
1697187600000|2023-10-13 09:00:00|2172.14|2172.14|2164.93|2164.93|2172.48|2172.48|2164.82|2164.82|0
1697191200000|2023-10-13 10:00:00|2164.49|2164.49|2165.91|2165.91|2167.87|2167.87|2162.84|2162.84|0
1697194800000|2023-10-13 11:00:00|2165.74|2165.74|2171.8|2171.8|2172.67|2172.67|2165.2|2165.2|0
1697198400000|2023-10-13 12:00:00|2171.93|2171.93|2176.63|2176.63|2179.32|2179.32|2166.7|2166.7|0
1697202000000|2023-10-13 13:00:00|2177.04|2177.04|2168.39|2168.39|2179.4|2179.4|2166.76|2166.76|0
1697205600000|2023-10-13 14:00:00|2167.61|2167.61|2154.51|2154.51|2167.92|2167.92|2154.08|2154.08|0
1697209200000|2023-10-13 15:00:00|2154.66|2154.66|2153.06|2153.06|2155.41|2155.41|2150.82|2150.82|0
1697439600000|2023-10-16 07:00:00|2147.78|2147.78|2144.13|2144.13|2152.79|2152.79|2143.6|2143.6|0
1697443200000|2023-10-16 08:00:00|2143.3|2143.3|2146.06|2146.06|2146.48|2146.48|2137.49|2137.49|0
1697446800000|2023-10-16 09:00:00|2146.48|2146.48|2153.27|2153.27|2155.25|2155.25|2146.48|2146.48|0
1697450400000|2023-10-16 10:00:00|2153.36|2153.36|2154.24|2154.24|2154.73|2154.73|2151.71|2151.71|0
1697454000000|2023-10-16 11:00:00|2154.27|2154.27|2153.36|2153.36|2154.98|2154.98|2151.98|2151.98|0
1697457600000|2023-10-16 12:00:00|2153.19|2153.19|2154.43|2154.43|2154.94|2154.94|2149.83|2149.83|0
1697461200000|2023-10-16 13:00:00|2154.58|2154.58|2150.02|2150.02|2156.58|2156.58|2148.05|2148.05|0
1697464800000|2023-10-16 14:00:00|2150.43|2150.43|2160.56|2160.56|2163.99|2163.99|2150.06|2150.06|0
1697468400000|2023-10-16 15:00:00|2160.53|2160.53|2154.05|2154.05|2161.14|2161.14|2151.47|2151.47|0
1697526000000|2023-10-17 07:00:00|2164.04|2164.04|2165.54|2165.54|2167.37|2167.37|2159.51|2159.51|0
1697529600000|2023-10-17 08:00:00|2165.47|2165.47|2163.86|2163.86|2168.15|2168.15|2161.24|2161.24|0
1697533200000|2023-10-17 09:00:00|2163.83|2163.83|2166.56|2166.56|2170.41|2170.41|2163.83|2163.83|0
1697536800000|2023-10-17 10:00:00|2166.66|2166.66|2166.14|2166.14|2166.66|2166.66|2163.57|2163.57|0
1697540400000|2023-10-17 11:00:00|2166.37|2166.37|2167.94|2167.94|2168.12|2168.12|2158.22|2158.22|0
1697544000000|2023-10-17 12:00:00|2168.09|2168.09|2162.67|2162.67|2170.29|2170.29|2162.11|2162.11|0
1697547600000|2023-10-17 13:00:00|2162.75|2162.75|2160.12|2160.12|2165.47|2165.47|2158.06|2158.06|0
1697551200000|2023-10-17 14:00:00|2160.27|2160.27|2173.76|2173.76|2176.18|2176.18|2160.27|2160.27|0
1697554800000|2023-10-17 15:00:00|2173.66|2173.66|2173.37|2173.37|2174.49|2174.49|2169.67|2169.67|0
1697612400000|2023-10-18 07:00:00|2156.45|2156.45|2153.36|2153.36|2157.29|2157.29|2150.39|2150.39|0
1697616000000|2023-10-18 08:00:00|2153.16|2153.16|2155.65|2155.65|2155.65|2155.65|2150.5|2150.5|0
1697619600000|2023-10-18 09:00:00|2155.24|2155.24|2148.64|2148.64|2158.31|2158.31|2148.64|2148.64|0
1697623200000|2023-10-18 10:00:00|2148.54|2148.54|2142.71|2142.71|2148.54|2148.54|2142.16|2142.16|0
1697626800000|2023-10-18 11:00:00|2142.56|2142.56|2148.98|2148.98|2149.01|2149.01|2142.56|2142.56|0
1697630400000|2023-10-18 12:00:00|2148.73|2148.73|2137.62|2137.62|2149|2149|2137.13|2137.13|0
1697634000000|2023-10-18 13:00:00|2137.45|2137.45|2141.26|2141.26|2146.21|2146.21|2137.45|2137.45|0
1697637600000|2023-10-18 14:00:00|2141.43|2141.43|2136.63|2136.63|2146.09|2146.09|2135.71|2135.71|0
1697641200000|2023-10-18 15:00:00|2136.6|2136.6|2135.11|2135.11|2138.34|2138.34|2134.88|2134.88|0
1697698800000|2023-10-19 07:00:00|2122.17|2122.17|2126.91|2126.91|2135.46|2135.46|2120.34|2120.34|0
1697702400000|2023-10-19 08:00:00|2126.74|2126.74|2131.57|2131.57|2135.96|2135.96|2125.53|2125.53|0
1697706000000|2023-10-19 09:00:00|2131.5|2131.5|2132.71|2132.71|2135.25|2135.25|2129.6|2129.6|0
1697709600000|2023-10-19 10:00:00|2133|2133|2142.13|2142.13|2143.04|2143.04|2132.51|2132.51|0
1697713200000|2023-10-19 11:00:00|2142.2|2142.2|2135.03|2135.03|2143.05|2143.05|2133.7|2133.7|0
1697716800000|2023-10-19 12:00:00|2135.13|2135.13|2136.78|2136.78|2138.89|2138.89|2135.13|2135.13|0
1697720400000|2023-10-19 13:00:00|2136.95|2136.95|2128.83|2128.83|2137.57|2137.57|2124.04|2124.04|0
1697724000000|2023-10-19 14:00:00|2128.69|2128.69|2120.62|2120.62|2136.68|2136.68|2120.62|2120.62|0
1697727600000|2023-10-19 15:00:00|2120.79|2120.79|2117.31|2117.31|2121.5|2121.5|2116.38|2116.38|0
1697785200000|2023-10-20 07:00:00|2093.69|2093.69|2093|2093|2094.7|2094.7|2087.62|2087.62|0
1697788800000|2023-10-20 08:00:00|2092.93|2092.93|2096.37|2096.37|2102.26|2102.26|2091.93|2091.93|0
1697792400000|2023-10-20 09:00:00|2096.04|2096.04|2088.58|2088.58|2097.18|2097.18|2087.79|2087.79|0
1697796000000|2023-10-20 10:00:00|2088.43|2088.43|2092.32|2092.32|2094.45|2094.45|2087.35|2087.35|0
1697799600000|2023-10-20 11:00:00|2091.93|2091.93|2086.53|2086.53|2094.07|2094.07|2086.46|2086.46|0
1697803200000|2023-10-20 12:00:00|2087.2|2087.2|2076.1|2076.1|2087.53|2087.53|2075.67|2075.67|0
1697806800000|2023-10-20 13:00:00|2076.25|2076.25|2078.13|2078.13|2080.34|2080.34|2076.18|2076.18|0
1697810400000|2023-10-20 14:00:00|2077.96|2077.96|2062.41|2062.41|2077.96|2077.96|2062|2062|0
1697814000000|2023-10-20 15:00:00|2061.74|2061.74|2060.27|2060.27|2063.23|2063.23|2056.01|2056.01|0
1698044400000|2023-10-23 07:00:00|2065.26|2065.26|2058.77|2058.77|2068.1|2068.1|2057.24|2057.24|0
1698048000000|2023-10-23 08:00:00|2058.84|2058.84|2062.99|2062.99|2066.44|2066.44|2055.86|2055.86|0
1698051600000|2023-10-23 09:00:00|2062.95|2062.95|2050.79|2050.79|2062.95|2062.95|2048.73|2048.73|0
1698055200000|2023-10-23 10:00:00|2050.94|2050.94|2055.08|2055.08|2058.35|2058.35|2050.94|2050.94|0
1698058800000|2023-10-23 11:00:00|2054.91|2054.91|2054.33|2054.33|2055.87|2055.87|2051.25|2051.25|0
1698062400000|2023-10-23 12:00:00|2054.11|2054.11|2054.22|2054.22|2057.28|2057.28|2052.87|2052.87|0
1698066000000|2023-10-23 13:00:00|2054.36|2054.36|2056.44|2056.44|2058.94|2058.94|2049.17|2049.17|0
1698069600000|2023-10-23 14:00:00|2056.77|2056.77|2062.24|2062.24|2062.47|2062.47|2056.58|2056.58|0
1698073200000|2023-10-23 15:00:00|2062.17|2062.17|2070.59|2070.59|2074.09|2074.09|2061.84|2061.84|0
1698130800000|2023-10-24 07:00:00|2058.59|2058.59|2037.58|2037.58|2059.9|2059.9|2037.58|2037.58|0
1698134400000|2023-10-24 08:00:00|2038.08|2038.08|2039.2|2039.2|2041.42|2041.42|2034.19|2034.19|0
1698138000000|2023-10-24 09:00:00|2039.17|2039.17|2038.69|2038.69|2042.32|2042.32|2037.25|2037.25|0
1698141600000|2023-10-24 10:00:00|2038.55|2038.55|2038.65|2038.65|2039.36|2039.36|2033.41|2033.41|0
1698145200000|2023-10-24 11:00:00|2038.48|2038.48|2037.46|2037.46|2040.8|2040.8|2037.46|2037.46|0
1698148800000|2023-10-24 12:00:00|2037.74|2037.74|2038.04|2038.04|2039.86|2039.86|2036.01|2036.01|0
1698152400000|2023-10-24 13:00:00|2038.18|2038.18|2039.29|2039.29|2039.29|2039.29|2032.19|2032.19|0
1698156000000|2023-10-24 14:00:00|2040.12|2040.12|2039.66|2039.66|2041.41|2041.41|2035.34|2035.34|0
1698159600000|2023-10-24 15:00:00|2039.45|2039.45|2034.19|2034.19|2039.93|2039.93|2034.19|2034.19|0
1698217200000|2023-10-25 07:00:00|2054.12|2054.12|2049.28|2049.28|2054.43|2054.43|2045.99|2045.99|0
1698220800000|2023-10-25 08:00:00|2049.22|2049.22|2056.73|2056.73|2061.59|2061.59|2048.81|2048.81|0
1698224400000|2023-10-25 09:00:00|2056.59|2056.59|2055.98|2055.98|2059.91|2059.91|2052.95|2052.95|0
1698228000000|2023-10-25 10:00:00|2055.88|2055.88|2060.89|2060.89|2060.89|2060.89|2051.62|2051.62|0
1698231600000|2023-10-25 11:00:00|2060.69|2060.69|2069.7|2069.7|2070.8|2070.8|2060.06|2060.06|0
1698235200000|2023-10-25 12:00:00|2069.6|2069.6|2063.91|2063.91|2071.39|2071.39|2063.76|2063.76|0
1698238800000|2023-10-25 13:00:00|2063.75|2063.75|2061.66|2061.66|2073.14|2073.14|2059.47|2059.47|0
1698242400000|2023-10-25 14:00:00|2061.81|2061.81|2065.21|2065.21|2066.81|2066.81|2057.52|2057.52|0
1698246000000|2023-10-25 15:00:00|2065.79|2065.79|2063.98|2063.98|2069.99|2069.99|2062.06|2062.06|0
1698303600000|2023-10-26 07:00:00|2049.43|2049.43|2048.37|2048.37|2050.34|2050.34|2042.19|2042.19|0
1698307200000|2023-10-26 08:00:00|2048.26|2048.26|2057.17|2057.17|2058.1|2058.1|2046.58|2046.58|0
1698310800000|2023-10-26 09:00:00|2057.33|2057.33|2056.65|2056.65|2061.71|2061.71|2056.48|2056.48|0
1698314400000|2023-10-26 10:00:00|2056.72|2056.72|2056.35|2056.35|2061.5|2061.5|2055.3|2055.3|0
1698318000000|2023-10-26 11:00:00|2056.5|2056.5|2050.68|2050.68|2057.22|2057.22|2050.68|2050.68|0
1698321600000|2023-10-26 12:00:00|2050.58|2050.58|2062.93|2062.93|2062.93|2062.93|2050.01|2050.01|0
1698325200000|2023-10-26 13:00:00|2062.64|2062.64|2056.07|2056.07|2064.03|2064.03|2055.37|2055.37|0
1698328800000|2023-10-26 14:00:00|2055.74|2055.74|2055.02|2055.02|2056.76|2056.76|2046.87|2046.87|0
1698332400000|2023-10-26 15:00:00|2054.96|2054.96|2048.52|2048.52|2055.05|2055.05|2046.66|2046.66|0
1698390000000|2023-10-27 07:00:00|2039.43|2039.43|2061.39|2061.39|2062.16|2062.16|2039.43|2039.43|0
1698393600000|2023-10-27 08:00:00|2061.69|2061.69|2067.46|2067.46|2068.88|2068.88|2059.72|2059.72|0
1698397200000|2023-10-27 09:00:00|2067.29|2067.29|2056.31|2056.31|2067.95|2067.95|2056.14|2056.14|0
1698400800000|2023-10-27 10:00:00|2056.47|2056.47|2061.87|2061.87|2063.99|2063.99|2056.41|2056.41|0
1698404400000|2023-10-27 11:00:00|2061.64|2061.64|2059.36|2059.36|2064.89|2064.89|2057.85|2057.85|0
1698408000000|2023-10-27 12:00:00|2059.26|2059.26|2065.08|2065.08|2066.45|2066.45|2058.15|2058.15|0
1698411600000|2023-10-27 13:00:00|2065.17|2065.17|2058.06|2058.06|2066.14|2066.14|2053.4|2053.4|0
1698415200000|2023-10-27 14:00:00|2058.09|2058.09|2050.15|2050.15|2059.99|2059.99|2048.31|2048.31|0
1698418800000|2023-10-27 15:00:00|2050.32|2050.32|2055.57|2055.57|2057.7|2057.7|2050.02|2050.02|0
1698652800000|2023-10-30 08:00:00|2098.52|2098.52|2101.51|2101.51|2111.46|2111.46|2097.65|2097.65|0
1698656400000|2023-10-30 09:00:00|2101.86|2101.86|2108.48|2108.48|2109.62|2109.62|2101.86|2101.86|0
1698660000000|2023-10-30 10:00:00|2109.15|2109.15|2103.72|2103.72|2110.84|2110.84|2103.02|2103.02|0
1698663600000|2023-10-30 11:00:00|2103.43|2103.43|2103.58|2103.58|2104.59|2104.59|2099.98|2099.98|0
1698667200000|2023-10-30 12:00:00|2103.74|2103.74|2101.71|2101.71|2104.07|2104.07|2097.97|2097.97|0
1698670800000|2023-10-30 13:00:00|2101.57|2101.57|2102.2|2102.2|2105.16|2105.16|2098.27|2098.27|0
1698674400000|2023-10-30 14:00:00|2102.15|2102.15|2097.48|2097.48|2102.61|2102.61|2097.12|2097.12|0
1698678000000|2023-10-30 15:00:00|2097.64|2097.64|2101.21|2101.21|2101.21|2101.21|2093.63|2093.63|0
1698681600000|2023-10-30 16:00:00|2101.37|2101.37|2097.83|2097.83|2101.75|2101.75|2097.44|2097.44|0
1698739200000|2023-10-31 08:00:00|2101.3|2101.3|2113.66|2113.66|2113.66|2113.66|2100.83|2100.83|0
1698742800000|2023-10-31 09:00:00|2113.59|2113.59|2112.65|2112.65|2114.85|2114.85|2108.68|2108.68|0
1698746400000|2023-10-31 10:00:00|2112.82|2112.82|2112.43|2112.43|2115.65|2115.65|2110.25|2110.25|0
1698750000000|2023-10-31 11:00:00|2112.64|2112.64|2107.71|2107.71|2113.12|2113.12|2107.07|2107.07|0
1698753600000|2023-10-31 12:00:00|2107.64|2107.64|2109.48|2109.48|2112.88|2112.88|2107.03|2107.03|0
1698757200000|2023-10-31 13:00:00|2109.77|2109.77|2105.83|2105.83|2110.29|2110.29|2103.59|2103.59|0
1698760800000|2023-10-31 14:00:00|2105.98|2105.98|2107.94|2107.94|2111.39|2111.39|2104.17|2104.17|0
1698764400000|2023-10-31 15:00:00|2107.65|2107.65|2102.13|2102.13|2109.4|2109.4|2101|2101|0
1698768000000|2023-10-31 16:00:00|2102.3|2102.3|2099.36|2099.36|2102.57|2102.57|2098.06|2098.06|0
1698825600000|2023-11-01 08:00:00|2096.04|2096.04|2090.92|2090.92|2096.54|2096.54|2088.02|2088.02|0
1698829200000|2023-11-01 09:00:00|2090.63|2090.63|2092.75|2092.75|2093.94|2093.94|2089|2089|0
1698832800000|2023-11-01 10:00:00|2092.42|2092.42|2092.29|2092.29|2092.5|2092.5|2088.35|2088.35|0
1698836400000|2023-11-01 11:00:00|2092.79|2092.79|2095.52|2095.52|2095.88|2095.88|2092.49|2092.49|0
1698840000000|2023-11-01 12:00:00|2095.74|2095.74|2108.84|2108.84|2108.84|2108.84|2094.79|2094.79|0
1698843600000|2023-11-01 13:00:00|2109.18|2109.18|2111.79|2111.79|2119.21|2119.21|2109.18|2109.18|0
1698847200000|2023-11-01 14:00:00|2111.95|2111.95|2118.62|2118.62|2118.85|2118.85|2106.15|2106.15|0
1698850800000|2023-11-01 15:00:00|2118.79|2118.79|2121.88|2121.88|2122.44|2122.44|2115.12|2115.12|0
1698854400000|2023-11-01 16:00:00|2121.81|2121.81|2116.16|2116.16|2121.88|2121.88|2115.91|2115.91|0
1698912000000|2023-11-02 08:00:00|2139.98|2139.98|2153.79|2153.79|2155.78|2155.78|2138.85|2138.85|0
1698915600000|2023-11-02 09:00:00|2153.96|2153.96|2161.92|2161.92|2163.81|2163.81|2153.29|2153.29|0
1698919200000|2023-11-02 10:00:00|2162.09|2162.09|2164.61|2164.61|2164.61|2164.61|2158.39|2158.39|0
1698922800000|2023-11-02 11:00:00|2164.83|2164.83|2168.47|2168.47|2170.75|2170.75|2164.83|2164.83|0
1698926400000|2023-11-02 12:00:00|2168.62|2168.62|2164.29|2164.29|2170.94|2170.94|2163.85|2163.85|0
1698930000000|2023-11-02 13:00:00|2164.62|2164.62|2162.01|2162.01|2165.79|2165.79|2158.72|2158.72|0
1698933600000|2023-11-02 14:00:00|2161.97|2161.97|2153.07|2153.07|2161.97|2161.97|2152.04|2152.04|0
1698937200000|2023-11-02 15:00:00|2152.81|2152.81|2148.57|2148.57|2154.24|2154.24|2148.42|2148.42|0
1698940800000|2023-11-02 16:00:00|2148.34|2148.34|2147.35|2147.35|2148.58|2148.58|2145.36|2145.36|0
1698998400000|2023-11-03 08:00:00|2139.52|2139.52|2141.46|2141.46|2143.31|2143.31|2137.23|2137.23|0
1699002000000|2023-11-03 09:00:00|2141.75|2141.75|2135.23|2135.23|2144.94|2144.94|2135|2135|0
1699005600000|2023-11-03 10:00:00|2135.32|2135.32|2134.73|2134.73|2136.74|2136.74|2132.26|2132.26|0
1699009200000|2023-11-03 11:00:00|2135.02|2135.02|2133.97|2133.97|2135.09|2135.09|2132.08|2132.08|0
1699012800000|2023-11-03 12:00:00|2134.07|2134.07|2138.15|2138.15|2142|2142|2132.75|2132.75|0
1699016400000|2023-11-03 13:00:00|2138.22|2138.22|2142.81|2142.81|2143.89|2143.89|2136.1|2136.1|0
1699020000000|2023-11-03 14:00:00|2143.71|2143.71|2137.03|2137.03|2148.73|2148.73|2135.38|2135.38|0
1699023600000|2023-11-03 15:00:00|2136.9|2136.9|2130.54|2130.54|2137.86|2137.86|2130.45|2130.45|0
1699027200000|2023-11-03 16:00:00|2130.68|2130.68|2132.63|2132.63|2132.63|2132.63|2129.06|2129.06|0
1699257600000|2023-11-06 08:00:00|2131.41|2131.41|2126.45|2126.45|2132.66|2132.66|2122.26|2122.26|0
1699261200000|2023-11-06 09:00:00|2126.12|2126.12|2118.89|2118.89|2126.29|2126.29|2113.96|2113.96|0
1699264800000|2023-11-06 10:00:00|2119.1|2119.1|2114.99|2114.99|2122.8|2122.8|2114.57|2114.57|0
1699268400000|2023-11-06 11:00:00|2114.84|2114.84|2109.66|2109.66|2114.84|2114.84|2107.79|2107.79|0
1699272000000|2023-11-06 12:00:00|2109.16|2109.16|2116.5|2116.5|2116.5|2116.5|2108.46|2108.46|0
1699275600000|2023-11-06 13:00:00|2116.79|2116.79|2117.25|2117.25|2119|2119|2114.31|2114.31|0
1699279200000|2023-11-06 14:00:00|2117.34|2117.34|2106.15|2106.15|2119.47|2119.47|2106.09|2106.09|0
1699282800000|2023-11-06 15:00:00|2106.3|2106.3|2110.26|2110.26|2111.01|2111.01|2103.05|2103.05|0
1699286400000|2023-11-06 16:00:00|2110.34|2110.34|2106.88|2106.88|2110.9|2110.9|2106.59|2106.59|0
1699344000000|2023-11-07 08:00:00|2114.87|2114.87|2127.96|2127.96|2128.24|2128.24|2113.95|2113.95|0
1699347600000|2023-11-07 09:00:00|2127.82|2127.82|2121.73|2121.73|2127.82|2127.82|2121.73|2121.73|0
1699351200000|2023-11-07 10:00:00|2122.4|2122.4|2126.54|2126.54|2131.66|2131.66|2120.95|2120.95|0
1699354800000|2023-11-07 11:00:00|2126.69|2126.69|2126.19|2126.19|2127.57|2127.57|2123.87|2123.87|0
1699358400000|2023-11-07 12:00:00|2126.05|2126.05|2136.64|2136.64|2137.45|2137.45|2125.9|2125.9|0
1699362000000|2023-11-07 13:00:00|2136.71|2136.71|2139.62|2139.62|2140.06|2140.06|2136.64|2136.64|0
1699365600000|2023-11-07 14:00:00|2139.59|2139.59|2144.73|2144.73|2145.73|2145.73|2138.03|2138.03|0
1699369200000|2023-11-07 15:00:00|2144.59|2144.59|2143.54|2143.54|2145.7|2145.7|2137.7|2137.7|0
1699372800000|2023-11-07 16:00:00|2143.71|2143.71|2139.11|2139.11|2144.02|2144.02|2138.88|2138.88|0
1699430400000|2023-11-08 08:00:00|2136.35|2136.35|2151.21|2151.21|2151.94|2151.94|2136.35|2136.35|0
1699434000000|2023-11-08 09:00:00|2151.06|2151.06|2139.44|2139.44|2151.21|2151.21|2139.44|2139.44|0
1699437600000|2023-11-08 10:00:00|2139.3|2139.3|2147.72|2147.72|2148.87|2148.87|2138.83|2138.83|0
1699441200000|2023-11-08 11:00:00|2148.16|2148.16|2146.33|2146.33|2149.7|2149.7|2145.98|2145.98|0
1699444800000|2023-11-08 12:00:00|2146.09|2146.09|2150.44|2150.44|2150.58|2150.58|2144.53|2144.53|0
1699448400000|2023-11-08 13:00:00|2150.4|2150.4|2150.64|2150.64|2151.63|2151.63|2147.58|2147.58|0
1699452000000|2023-11-08 14:00:00|2150.3|2150.3|2163.15|2163.15|2165.79|2165.79|2150.02|2150.02|0
1699455600000|2023-11-08 15:00:00|2163.3|2163.3|2162.28|2162.28|2164.29|2164.29|2156.31|2156.31|0
1699459200000|2023-11-08 16:00:00|2162.31|2162.31|2164.59|2164.59|2165.35|2165.35|2161.52|2161.52|0
1699516800000|2023-11-09 08:00:00|2190.55|2190.55|2196.83|2196.83|2199.32|2199.32|2189.64|2189.64|0
1699520400000|2023-11-09 09:00:00|2197.16|2197.16|2196.99|2196.99|2198.27|2198.27|2192.82|2192.82|0
1699524000000|2023-11-09 10:00:00|2196.82|2196.82|2197.9|2197.9|2199.37|2199.37|2194.33|2194.33|0
1699527600000|2023-11-09 11:00:00|2198.05|2198.05|2195.12|2195.12|2200.7|2200.7|2194.39|2194.39|0
1699531200000|2023-11-09 12:00:00|2195.26|2195.26|2201.41|2201.41|2201.41|2201.41|2193.76|2193.76|0
1699534800000|2023-11-09 13:00:00|2201.71|2201.71|2205.78|2205.78|2205.78|2205.78|2198.3|2198.3|0
1699538400000|2023-11-09 14:00:00|2205.71|2205.71|2218.69|2218.69|2218.73|2218.73|2204.7|2204.7|0
1699542000000|2023-11-09 15:00:00|2218.54|2218.54|2208.3|2208.3|2218.96|2218.96|2203.62|2203.62|0
1699545600000|2023-11-09 16:00:00|2208.72|2208.72|2212.45|2212.45|2214.57|2214.57|2208.72|2208.72|0
1699603200000|2023-11-10 08:00:00|2198.14|2198.14|2193.27|2193.27|2198.14|2198.14|2190.65|2190.65|0
1699606800000|2023-11-10 09:00:00|2193.41|2193.41|2193.14|2193.14|2193.88|2193.88|2190|2190|0
1699610400000|2023-11-10 10:00:00|2192.98|2192.98|2186.61|2186.61|2193.67|2193.67|2182.67|2182.67|0
1699614000000|2023-11-10 11:00:00|2186.46|2186.46|2189.62|2189.62|2190.4|2190.4|2185.95|2185.95|0
1699617600000|2023-11-10 12:00:00|2189.79|2189.79|2191.04|2191.04|2193.07|2193.07|2189.61|2189.61|0
1699621200000|2023-11-10 13:00:00|2191.33|2191.33|2193.32|2193.32|2196.45|2196.45|2187.91|2187.91|0
1699624800000|2023-11-10 14:00:00|2193.25|2193.25|2193.59|2193.59|2197.5|2197.5|2192.69|2192.69|0
1699628400000|2023-11-10 15:00:00|2193.26|2193.26|2190.76|2190.76|2193.37|2193.37|2188.35|2188.35|0
1699632000000|2023-11-10 16:00:00|2190.65|2190.65|2193.96|2193.96|2196.37|2196.37|2190.65|2190.65|0
1699862400000|2023-11-13 08:00:00|2195.5|2195.5|2182.56|2182.56|2195.79|2195.79|2182.56|2182.56|0
1699866000000|2023-11-13 09:00:00|2182.79|2182.79|2182.99|2182.99|2184.62|2184.62|2178.33|2178.33|0
1699869600000|2023-11-13 10:00:00|2182.82|2182.82|2181.57|2181.57|2183.36|2183.36|2177.69|2177.69|0
1699873200000|2023-11-13 11:00:00|2181.68|2181.68|2179.54|2179.54|2183.06|2183.06|2177.6|2177.6|0
1699876800000|2023-11-13 12:00:00|2179.4|2179.4|2175.35|2175.35|2180.39|2180.39|2174.74|2174.74|0
1699880400000|2023-11-13 13:00:00|2175.32|2175.32|2170.65|2170.65|2177.22|2177.22|2170.35|2170.35|0
1699884000000|2023-11-13 14:00:00|2170.81|2170.81|2170.9|2170.9|2177.6|2177.6|2169.63|2169.63|0
1699887600000|2023-11-13 15:00:00|2170.75|2170.75|2181.44|2181.44|2184.14|2184.14|2169.92|2169.92|0
1699891200000|2023-11-13 16:00:00|2181.11|2181.11|2184.33|2184.33|2187.77|2187.77|2181.01|2181.01|0
1699948800000|2023-11-14 08:00:00|2177.39|2177.39|2188.16|2188.16|2189.03|2189.03|2176.79|2176.79|0
1699952400000|2023-11-14 09:00:00|2188.6|2188.6|2192.7|2192.7|2193.04|2193.04|2186.55|2186.55|0
1699956000000|2023-11-14 10:00:00|2192.12|2192.12|2195.05|2195.05|2196.31|2196.31|2190.37|2190.37|0
1699959600000|2023-11-14 11:00:00|2195.22|2195.22|2193.99|2193.99|2195.34|2195.34|2192.42|2192.42|0
1699963200000|2023-11-14 12:00:00|2193.79|2193.79|2196.74|2196.74|2199.28|2199.28|2193.46|2193.46|0
1699966800000|2023-11-14 13:00:00|2196.77|2196.77|2222.18|2222.18|2222.49|2222.49|2196.77|2196.77|0
1699970400000|2023-11-14 14:00:00|2222.06|2222.06|2215.6|2215.6|2222.06|2222.06|2213.95|2213.95|0
1699974000000|2023-11-14 15:00:00|2215.89|2215.89|2214.69|2214.69|2216.64|2216.64|2211.85|2211.85|0
1699977600000|2023-11-14 16:00:00|2215.15|2215.15|2219.65|2219.65|2219.65|2219.65|2215.15|2215.15|0
1700035200000|2023-11-15 08:00:00|2210.53|2210.53|2224.12|2224.12|2224.19|2224.19|2210.53|2210.53|0
1700038800000|2023-11-15 09:00:00|2224.22|2224.22|2217.31|2217.31|2227.93|2227.93|2214.72|2214.72|0
1700042400000|2023-11-15 10:00:00|2217.22|2217.22|2220.56|2220.56|2222.01|2222.01|2215.51|2215.51|0
1700046000000|2023-11-15 11:00:00|2220.64|2220.64|2218.62|2218.62|2221.34|2221.34|2216.95|2216.95|0
1700049600000|2023-11-15 12:00:00|2218.46|2218.46|2219.52|2219.52|2220.16|2220.16|2215.4|2215.4|0
1700053200000|2023-11-15 13:00:00|2219.37|2219.37|2215.39|2215.39|2222.77|2222.77|2213.44|2213.44|0
1700056800000|2023-11-15 14:00:00|2215.56|2215.56|2212.1|2212.1|2216.1|2216.1|2210.65|2210.65|0
1700060400000|2023-11-15 15:00:00|2212.18|2212.18|2209.99|2209.99|2214.2|2214.2|2206|2206|0
1700064000000|2023-11-15 16:00:00|2209.82|2209.82|2204.76|2204.76|2210.2|2210.2|2203.77|2203.77|0
1700121600000|2023-11-16 08:00:00|2211.41|2211.41|2217.15|2217.15|2221.43|2221.43|2211.41|2211.41|0
1700125200000|2023-11-16 09:00:00|2216.82|2216.82|2207.9|2207.9|2216.82|2216.82|2206.06|2206.06|0
1700128800000|2023-11-16 10:00:00|2207.73|2207.73|2209.54|2209.54|2215.81|2215.81|2207.66|2207.66|0
1700132400000|2023-11-16 11:00:00|2209.64|2209.64|2208.73|2208.73|2209.79|2209.79|2205.33|2205.33|0
1700136000000|2023-11-16 12:00:00|2208.8|2208.8|2202.29|2202.29|2209.53|2209.53|2202.15|2202.15|0
1700139600000|2023-11-16 13:00:00|2202.14|2202.14|2204.62|2204.62|2205.28|2205.28|2200.94|2200.94|0
1700143200000|2023-11-16 14:00:00|2204.47|2204.47|2208.24|2208.24|2210.31|2210.31|2200.14|2200.14|0
1700146800000|2023-11-16 15:00:00|2208.38|2208.38|2200.54|2200.54|2208.67|2208.67|2199.6|2199.6|0
1700150400000|2023-11-16 16:00:00|2200.69|2200.69|2197.29|2197.29|2201.41|2201.41|2196.76|2196.76|0
1700208000000|2023-11-17 08:00:00|2199.58|2199.58|2201.14|2201.14|2203.65|2203.65|2195.31|2195.31|0
1700211600000|2023-11-17 09:00:00|2201.72|2201.72|2198.16|2198.16|2202.11|2202.11|2195.23|2195.23|0
1700215200000|2023-11-17 10:00:00|2198.46|2198.46|2203.9|2203.9|2206.06|2206.06|2198.46|2198.46|0
1700218800000|2023-11-17 11:00:00|2204.33|2204.33|2205.41|2205.41|2207.31|2207.31|2202.17|2202.17|0
1700222400000|2023-11-17 12:00:00|2205.48|2205.48|2205.88|2205.88|2211.02|2211.02|2204.64|2204.64|0
1700226000000|2023-11-17 13:00:00|2206.17|2206.17|2203.9|2203.9|2208.76|2208.76|2202.71|2202.71|0
1700229600000|2023-11-17 14:00:00|2204.01|2204.01|2208.96|2208.96|2209.1|2209.1|2202.98|2202.98|0
1700233200000|2023-11-17 15:00:00|2208.89|2208.89|2205.81|2205.81|2209.54|2209.54|2205.32|2205.32|0
1700236800000|2023-11-17 16:00:00|2206.1|2206.1|2206.12|2206.12|2206.42|2206.42|2203.37|2203.37|0
1700467200000|2023-11-20 08:00:00|2214.89|2214.89|2220.75|2220.75|2220.75|2220.75|2212.24|2212.24|0
1700470800000|2023-11-20 09:00:00|2221.09|2221.09|2218.61|2218.61|2222.01|2222.01|2218.61|2218.61|0
1700474400000|2023-11-20 10:00:00|2218.55|2218.55|2214.35|2214.35|2223.25|2223.25|2214.35|2214.35|0
1700478000000|2023-11-20 11:00:00|2214.38|2214.38|2208.94|2208.94|2215.64|2215.64|2207.6|2207.6|0
1700481600000|2023-11-20 12:00:00|2208.61|2208.61|2206.75|2206.75|2209.61|2209.61|2205.51|2205.51|0
1700485200000|2023-11-20 13:00:00|2206.78|2206.78|2204.15|2204.15|2206.78|2206.78|2203.62|2203.62|0
1700488800000|2023-11-20 14:00:00|2204|2204|2207.65|2207.65|2207.98|2207.98|2202.38|2202.38|0
1700492400000|2023-11-20 15:00:00|2207.56|2207.56|2211.68|2211.68|2211.68|2211.68|2207.31|2207.31|0
1700496000000|2023-11-20 16:00:00|2211.51|2211.51|2214.24|2214.24|2216.65|2216.65|2210.73|2210.73|0
1700553600000|2023-11-21 08:00:00|2209.98|2209.98|2213.37|2213.37|2215.7|2215.7|2209.17|2209.17|0
1700557200000|2023-11-21 09:00:00|2213.78|2213.78|2215.8|2215.8|2216.29|2216.29|2211.43|2211.43|0
1700560800000|2023-11-21 10:00:00|2216.13|2216.13|2219.52|2219.52|2221.39|2221.39|2216|2216|0
1700564400000|2023-11-21 11:00:00|2219.58|2219.58|2222.81|2222.81|2222.81|2222.81|2218.53|2218.53|0
1700568000000|2023-11-21 12:00:00|2222.67|2222.67|2221.41|2221.41|2224.5|2224.5|2221.12|2221.12|0
1700571600000|2023-11-21 13:00:00|2221.33|2221.33|2215.55|2215.55|2221.67|2221.67|2214.38|2214.38|0
1700575200000|2023-11-21 14:00:00|2215.11|2215.11|2218.74|2218.74|2222.17|2222.17|2214.5|2214.5|0
1700578800000|2023-11-21 15:00:00|2218.59|2218.59|2216.72|2216.72|2221.87|2221.87|2214.29|2214.29|0
1700582400000|2023-11-21 16:00:00|2216.43|2216.43|2213.46|2213.46|2216.43|2216.43|2212.61|2212.61|0
1700640000000|2023-11-22 08:00:00|2275.94|2275.94|2306.68|2306.68|2312.25|2312.25|2275.52|2275.52|0
1700643600000|2023-11-22 09:00:00|2306.58|2306.58|2317.44|2317.44|2317.86|2317.86|2296.99|2296.99|0
1700647200000|2023-11-22 10:00:00|2317.86|2317.86|2324.96|2324.96|2327.41|2327.41|2317.61|2317.61|0
1700650800000|2023-11-22 11:00:00|2324.81|2324.81|2341.69|2341.69|2342.01|2342.01|2324.81|2324.81|0
1700654400000|2023-11-22 12:00:00|2341.48|2341.48|2335.91|2335.91|2347.53|2347.53|2334.54|2334.54|0
1700658000000|2023-11-22 13:00:00|2336.33|2336.33|2332.47|2332.47|2341.73|2341.73|2331.93|2331.93|0
1700661600000|2023-11-22 14:00:00|2332.57|2332.57|2335.51|2335.51|2352.42|2352.42|2332.57|2332.57|0
1700665200000|2023-11-22 15:00:00|2334.68|2334.68|2334.95|2334.95|2341.34|2341.34|2326.27|2326.27|0
1700668800000|2023-11-22 16:00:00|2334.11|2334.11|2332.76|2332.76|2339.04|2339.04|2330.14|2330.14|0
1700726400000|2023-11-23 08:00:00|2323.29|2323.29|2327.48|2327.48|2328.89|2328.89|2318.28|2318.28|0
1700730000000|2023-11-23 09:00:00|2327.31|2327.31|2316.69|2316.69|2327.69|2327.69|2315.71|2315.71|0
1700733600000|2023-11-23 10:00:00|2317.16|2317.16|2318.11|2318.11|2319.25|2319.25|2314.79|2314.79|0
1700737200000|2023-11-23 11:00:00|2318.26|2318.26|2323.45|2323.45|2324.45|2324.45|2318.16|2318.16|0
1700740800000|2023-11-23 12:00:00|2323.16|2323.16|2328.06|2328.06|2331.23|2331.23|2323.16|2323.16|0
1700744400000|2023-11-23 13:00:00|2328.16|2328.16|2331.83|2331.83|2334.35|2334.35|2328.08|2328.08|0
1700748000000|2023-11-23 14:00:00|2331.97|2331.97|2336.52|2336.52|2340.88|2340.88|2331.73|2331.73|0
1700751600000|2023-11-23 15:00:00|2336.66|2336.66|2332.46|2332.46|2337.09|2337.09|2330.34|2330.34|0
1700755200000|2023-11-23 16:00:00|2332.36|2332.36|2329.05|2329.05|2332.36|2332.36|2327.1|2327.1|0
1700812800000|2023-11-24 08:00:00|2302.19|2302.19|2305.43|2305.43|2315.42|2315.42|2302.19|2302.19|0
1700816400000|2023-11-24 09:00:00|2305.85|2305.85|2302.44|2302.44|2307.81|2307.81|2298.05|2298.05|0
1700820000000|2023-11-24 10:00:00|2302.54|2302.54|2300.7|2300.7|2305.5|2305.5|2295.69|2295.69|0
1700823600000|2023-11-24 11:00:00|2300.9|2300.9|2297.04|2297.04|2300.93|2300.93|2296.48|2296.48|0
1700827200000|2023-11-24 12:00:00|2296.89|2296.89|2300.83|2300.83|2301.92|2301.92|2292.73|2292.73|0
1700830800000|2023-11-24 13:00:00|2300.98|2300.98|2304.45|2304.45|2307.42|2307.42|2298|2298|0
1700834400000|2023-11-24 14:00:00|2304.87|2304.87|2299.53|2299.53|2305.74|2305.74|2297.61|2297.61|0
1700838000000|2023-11-24 15:00:00|2299.82|2299.82|2298.29|2298.29|2301.21|2301.21|2296.88|2296.88|0
1700841600000|2023-11-24 16:00:00|2297.88|2297.88|2300.57|2300.57|2300.57|2300.57|2297.32|2297.32|0
1701072000000|2023-11-27 08:00:00|2314.95|2314.95|2329.18|2329.18|2329.54|2329.54|2314.95|2314.95|0
1701075600000|2023-11-27 09:00:00|2328.77|2328.77|2328.45|2328.45|2331.79|2331.79|2325.89|2325.89|0
1701079200000|2023-11-27 10:00:00|2328.16|2328.16|2330.24|2330.24|2336.77|2336.77|2328.16|2328.16|0
1701082800000|2023-11-27 11:00:00|2330.1|2330.1|2325.13|2325.13|2331.1|2331.1|2323.45|2323.45|0
1701086400000|2023-11-27 12:00:00|2325.28|2325.28|2325.63|2325.63|2326.65|2326.65|2321.72|2321.72|0
1701090000000|2023-11-27 13:00:00|2325.77|2325.77|2324.94|2324.94|2329.03|2329.03|2324.36|2324.36|0
1701093600000|2023-11-27 14:00:00|2325.09|2325.09|2328.18|2328.18|2328.29|2328.29|2321.29|2321.29|0
1701097200000|2023-11-27 15:00:00|2328.02|2328.02|2328.12|2328.12|2330.71|2330.71|2326.4|2326.4|0
1701100800000|2023-11-27 16:00:00|2327.7|2327.7|2323.19|2323.19|2327.7|2327.7|2322.9|2322.9|0
1701158400000|2023-11-28 08:00:00|2323.18|2323.18|2309.59|2309.59|2323.46|2323.46|2309.03|2309.03|0
1701162000000|2023-11-28 09:00:00|2309.45|2309.45|2313.96|2313.96|2315.59|2315.59|2308.31|2308.31|0
1701165600000|2023-11-28 10:00:00|2313.9|2313.9|2315.44|2315.44|2315.51|2315.51|2310.83|2310.83|0
1701169200000|2023-11-28 11:00:00|2315.73|2315.73|2317.89|2317.89|2319.79|2319.79|2315.32|2315.32|0
1701172800000|2023-11-28 12:00:00|2317.75|2317.75|2316.69|2316.69|2319.61|2319.61|2314.5|2314.5|0
1701176400000|2023-11-28 13:00:00|2316.28|2316.28|2324.76|2324.76|2327.65|2327.65|2315.23|2315.23|0
1701180000000|2023-11-28 14:00:00|2324.9|2324.9|2325.05|2325.05|2326.04|2326.04|2322.74|2322.74|0
1701183600000|2023-11-28 15:00:00|2325.13|2325.13|2329.91|2329.91|2332.85|2332.85|2323.49|2323.49|0
1701187200000|2023-11-28 16:00:00|2329.87|2329.87|2331.65|2331.65|2332.1|2332.1|2329.82|2329.82|0
1701244800000|2023-11-29 08:00:00|2346.9|2346.9|2347.47|2347.47|2351.05|2351.05|2343.78|2343.78|0
1701248400000|2023-11-29 09:00:00|2347.89|2347.89|2345.71|2345.71|2352.63|2352.63|2343.91|2343.91|0
1701252000000|2023-11-29 10:00:00|2345.74|2345.74|2344.74|2344.74|2349.88|2349.88|2344.71|2344.71|0
1701255600000|2023-11-29 11:00:00|2345.15|2345.15|2351.61|2351.61|2352.47|2352.47|2345.15|2345.15|0
1701259200000|2023-11-29 12:00:00|2351.46|2351.46|2349.97|2349.97|2352.25|2352.25|2348.98|2348.98|0
1701262800000|2023-11-29 13:00:00|2350.04|2350.04|2346.2|2346.2|2350.89|2350.89|2345|2345|0
1701266400000|2023-11-29 14:00:00|2346.05|2346.05|2345.95|2345.95|2350.08|2350.08|2345.12|2345.12|0
1701270000000|2023-11-29 15:00:00|2346.37|2346.37|2351.16|2351.16|2351.16|2351.16|2342.61|2342.61|0
1701273600000|2023-11-29 16:00:00|2351.58|2351.58|2347.8|2347.8|2351.69|2351.69|2346.12|2346.12|0
1701331200000|2023-11-30 08:00:00|2338.75|2338.75|2335|2335|2343.09|2343.09|2333.3|2333.3|0
1701334800000|2023-11-30 09:00:00|2334.92|2334.92|2340.77|2340.77|2340.91|2340.91|2332.27|2332.27|0
1701338400000|2023-11-30 10:00:00|2340.84|2340.84|2333.93|2333.93|2342.37|2342.37|2331.55|2331.55|0
1701342000000|2023-11-30 11:00:00|2334.22|2334.22|2330.86|2330.86|2334.63|2334.63|2330.12|2330.12|0
1701345600000|2023-11-30 12:00:00|2330.45|2330.45|2336|2336|2339.62|2339.62|2330.45|2330.45|0
1701349200000|2023-11-30 13:00:00|2335.7|2335.7|2331.83|2331.83|2335.85|2335.85|2331.16|2331.16|0
1701352800000|2023-11-30 14:00:00|2331.75|2331.75|2326.94|2326.94|2332.52|2332.52|2323.1|2323.1|0
1701356400000|2023-11-30 15:00:00|2326.79|2326.79|2320.81|2320.81|2327.1|2327.1|2319.32|2319.32|0
1701360000000|2023-11-30 16:00:00|2321.22|2321.22|2321.37|2321.37|2325.46|2325.46|2320.19|2320.19|0
1701417600000|2023-12-01 08:00:00|2333.05|2333.05|2338.18|2338.18|2338.67|2338.67|2328.22|2328.22|0
1701421200000|2023-12-01 09:00:00|2338.11|2338.11|2335.85|2335.85|2341.51|2341.51|2335.71|2335.71|0
1701424800000|2023-12-01 10:00:00|2335.6|2335.6|2331.9|2331.9|2336.4|2336.4|2330.99|2330.99|0
1701428400000|2023-12-01 11:00:00|2331.81|2331.81|2338.01|2338.01|2338.6|2338.6|2330.96|2330.96|0
1701432000000|2023-12-01 12:00:00|2337.6|2337.6|2338.11|2338.11|2341.83|2341.83|2335.56|2335.56|0
1701435600000|2023-12-01 13:00:00|2338.04|2338.04|2337.71|2337.71|2340.54|2340.54|2337.56|2337.56|0
1701439200000|2023-12-01 14:00:00|2338|2338|2341.91|2341.91|2342.02|2342.02|2335.19|2335.19|0
1701442800000|2023-12-01 15:00:00|2342.2|2342.2|2344.33|2344.33|2345.75|2345.75|2338.96|2338.96|0
1701446400000|2023-12-01 16:00:00|2343.91|2343.91|2342.97|2342.97|2345.68|2345.68|2340.87|2340.87|0
1701676800000|2023-12-04 08:00:00|2359.38|2359.38|2357.24|2357.24|2360.35|2360.35|2351.67|2351.67|0
1701680400000|2023-12-04 09:00:00|2357.17|2357.17|2342.45|2342.45|2357.17|2357.17|2335.32|2335.32|0
1701684000000|2023-12-04 10:00:00|2342.86|2342.86|2347.38|2347.38|2347.97|2347.97|2342.83|2342.83|0
1701687600000|2023-12-04 11:00:00|2347.24|2347.24|2346.78|2346.78|2351.59|2351.59|2346.18|2346.18|0
1701691200000|2023-12-04 12:00:00|2346.36|2346.36|2342.39|2342.39|2346.36|2346.36|2341.07|2341.07|0
1701694800000|2023-12-04 13:00:00|2342.23|2342.23|2341.47|2341.47|2344.68|2344.68|2338.08|2338.08|0
1701698400000|2023-12-04 14:00:00|2341.37|2341.37|2339.99|2339.99|2344.64|2344.64|2337.48|2337.48|0
1701702000000|2023-12-04 15:00:00|2340.33|2340.33|2324.29|2324.29|2344.42|2344.42|2324.29|2324.29|0
1701705600000|2023-12-04 16:00:00|2324.15|2324.15|2324.72|2324.72|2326.69|2326.69|2322.57|2322.57|0
1701763200000|2023-12-05 08:00:00|2333.49|2333.49|2323.16|2323.16|2334.18|2334.18|2322.82|2322.82|0
1701766800000|2023-12-05 09:00:00|2323.46|2323.46|2327.49|2327.49|2329.11|2329.11|2323.46|2323.46|0
1701770400000|2023-12-05 10:00:00|2327.08|2327.08|2323.31|2323.31|2328.76|2328.76|2322.88|2322.88|0
1701774000000|2023-12-05 11:00:00|2323.46|2323.46|2322.03|2322.03|2324.58|2324.58|2320.5|2320.5|0
1701777600000|2023-12-05 12:00:00|2321.7|2321.7|2322.65|2322.65|2325|2325|2321.33|2321.33|0
1701781200000|2023-12-05 13:00:00|2322.72|2322.72|2321.34|2321.34|2324.84|2324.84|2320.3|2320.3|0
1701784800000|2023-12-05 14:00:00|2321.25|2321.25|2325.61|2325.61|2325.73|2325.73|2318.77|2318.77|0
1701788400000|2023-12-05 15:00:00|2325.71|2325.71|2326.85|2326.85|2332.73|2332.73|2325.03|2325.03|0
1701792000000|2023-12-05 16:00:00|2326.78|2326.78|2328.95|2328.95|2328.95|2328.95|2325.52|2325.52|0
1701849600000|2023-12-06 08:00:00|2345.29|2345.29|2348.44|2348.44|2353.01|2353.01|2345.29|2345.29|0
1701853200000|2023-12-06 09:00:00|2348.3|2348.3|2345.25|2345.25|2348.65|2348.65|2342.25|2342.25|0
1701856800000|2023-12-06 10:00:00|2345.37|2345.37|2349.58|2349.58|2350.27|2350.27|2344.47|2344.47|0
1701860400000|2023-12-06 11:00:00|2349.81|2349.81|2345.31|2345.31|2350.59|2350.59|2344.25|2344.25|0
1701864000000|2023-12-06 12:00:00|2345.24|2345.24|2342.55|2342.55|2346.81|2346.81|2341.76|2341.76|0
1701867600000|2023-12-06 13:00:00|2342.41|2342.41|2347.17|2347.17|2347.17|2347.17|2341.04|2341.04|0
1701871200000|2023-12-06 14:00:00|2347.25|2347.25|2346.48|2346.48|2353.23|2353.23|2346.48|2346.48|0
1701874800000|2023-12-06 15:00:00|2346.62|2346.62|2352.11|2352.11|2355.36|2355.36|2346.62|2346.62|0
1701878400000|2023-12-06 16:00:00|2352.25|2352.25|2355.69|2355.69|2356.17|2356.17|2352.17|2352.17|0
1701936000000|2023-12-07 08:00:00|2346.96|2346.96|2344.29|2344.29|2349.12|2349.12|2341.72|2341.72|0
1701939600000|2023-12-07 09:00:00|2344.43|2344.43|2355.45|2355.45|2355.64|2355.64|2343.53|2343.53|0
1701943200000|2023-12-07 10:00:00|2355.89|2355.89|2358.19|2358.19|2358.98|2358.98|2355.36|2355.36|0
1701946800000|2023-12-07 11:00:00|2358.12|2358.12|2363.8|2363.8|2364.21|2364.21|2357.98|2357.98|0
1701950400000|2023-12-07 12:00:00|2363.71|2363.71|2360.29|2360.29|2364.85|2364.85|2359.62|2359.62|0
1701954000000|2023-12-07 13:00:00|2360.58|2360.58|2366.45|2366.45|2366.45|2366.45|2360.12|2360.12|0
1701957600000|2023-12-07 14:00:00|2366.57|2366.57|2362.02|2362.02|2367.03|2367.03|2360.37|2360.37|0
1701961200000|2023-12-07 15:00:00|2362.15|2362.15|2366.8|2366.8|2367.27|2367.27|2358.15|2358.15|0
1701964800000|2023-12-07 16:00:00|2366.72|2366.72|2362.25|2362.25|2369.37|2369.37|2361.08|2361.08|0
1702022400000|2023-12-08 08:00:00|2368.12|2368.12|2371.56|2371.56|2373.98|2373.98|2364.38|2364.38|0
1702026000000|2023-12-08 09:00:00|2371.14|2371.14|2375.59|2375.59|2376.55|2376.55|2371.14|2371.14|0
1702029600000|2023-12-08 10:00:00|2376|2376|2372.11|2372.11|2377.46|2377.46|2372.11|2372.11|0
1702033200000|2023-12-08 11:00:00|2372.4|2372.4|2370.62|2370.62|2374.78|2374.78|2369.85|2369.85|0
1702036800000|2023-12-08 12:00:00|2371.03|2371.03|2376.48|2376.48|2377.75|2377.75|2369.41|2369.41|0
1702040400000|2023-12-08 13:00:00|2376.68|2376.68|2381.11|2381.11|2381.51|2381.51|2374.41|2374.41|0
1702044000000|2023-12-08 14:00:00|2380.96|2380.96|2387.47|2387.47|2390.86|2390.86|2380.62|2380.62|0
1702047600000|2023-12-08 15:00:00|2387.62|2387.62|2391.03|2391.03|2394.82|2394.82|2386.85|2386.85|0
1702051200000|2023-12-08 16:00:00|2391.45|2391.45|2387.84|2387.84|2391.67|2391.67|2384.89|2384.89|0
1702281600000|2023-12-11 08:00:00|2389.75|2389.75|2390.38|2390.38|2391.36|2391.36|2383.77|2383.77|0
1702285200000|2023-12-11 09:00:00|2390.8|2390.8|2391.03|2391.03|2394.51|2394.51|2389.8|2389.8|0
1702288800000|2023-12-11 10:00:00|2390.92|2390.92|2388.39|2388.39|2392.33|2392.33|2388.39|2388.39|0
1702292400000|2023-12-11 11:00:00|2388.68|2388.68|2390.59|2390.59|2390.59|2390.59|2385.8|2385.8|0
1702296000000|2023-12-11 12:00:00|2390.49|2390.49|2391.64|2391.64|2393.82|2393.82|2388.54|2388.54|0
1702299600000|2023-12-11 13:00:00|2392.05|2392.05|2391.54|2391.54|2393.49|2393.49|2389.44|2389.44|0
1702303200000|2023-12-11 14:00:00|2391.64|2391.64|2398.44|2398.44|2398.44|2398.44|2391.11|2391.11|0
1702306800000|2023-12-11 15:00:00|2398.64|2398.64|2401.5|2401.5|2403.97|2403.97|2395.94|2395.94|0
1702310400000|2023-12-11 16:00:00|2401.65|2401.65|2402.83|2402.83|2405.64|2405.64|2401.61|2401.61|0
1702368000000|2023-12-12 08:00:00|2416.34|2416.34|2408.14|2408.14|2419.81|2419.81|2408|2408|0
1702371600000|2023-12-12 09:00:00|2408.02|2408.02|2409.16|2409.16|2410.27|2410.27|2407.86|2407.86|0
1702375200000|2023-12-12 10:00:00|2414.03|2414.03|2403.39|2403.39|2414.24|2414.24|2402.32|2402.32|0
1702378800000|2023-12-12 11:00:00|2403.55|2403.55|2411.4|2411.4|2412.79|2412.79|2403.25|2403.25|0
1702382400000|2023-12-12 12:00:00|2411.25|2411.25|2413.03|2413.03|2413.32|2413.32|2408.32|2408.32|0
1702386000000|2023-12-12 13:00:00|2412.93|2412.93|2411.16|2411.16|2419.34|2419.34|2411.01|2411.01|0
1702389600000|2023-12-12 14:00:00|2411.3|2411.3|2413.98|2413.98|2415.14|2415.14|2408.27|2408.27|0
1702393200000|2023-12-12 15:00:00|2414.81|2414.81|2416.05|2416.05|2417.16|2417.16|2410.24|2410.24|0
1702396800000|2023-12-12 16:00:00|2415.91|2415.91|2412.16|2412.16|2416.02|2416.02|2411.41|2411.41|0
1702454400000|2023-12-13 08:00:00|2424.36|2424.36|2419.45|2419.45|2424.5|2424.5|2414.42|2414.42|0
1702458000000|2023-12-13 09:00:00|2419.6|2419.6|2415.69|2415.69|2422.57|2422.57|2415.07|2415.07|0
1702461600000|2023-12-13 10:00:00|2415.77|2415.77|2415.46|2415.46|2420.52|2420.52|2415.17|2415.17|0
1702465200000|2023-12-13 11:00:00|2415.31|2415.31|2403.02|2403.02|2415.49|2415.49|2402.53|2402.53|0
1702468800000|2023-12-13 12:00:00|2402.92|2402.92|2399.53|2399.53|2405.26|2405.26|2399.33|2399.33|0
1702472400000|2023-12-13 13:00:00|2399.39|2399.39|2398.39|2398.39|2399.83|2399.83|2393.95|2393.95|0
1702476000000|2023-12-13 14:00:00|2398.48|2398.48|2393.77|2393.77|2401.66|2401.66|2393.51|2393.51|0
1702479600000|2023-12-13 15:00:00|2394.6|2394.6|2399.17|2399.17|2400.69|2400.69|2391.49|2391.49|0
1702483200000|2023-12-13 16:00:00|2399.25|2399.25|2393.85|2393.85|2399.82|2399.82|2393.85|2393.85|0
1702540800000|2023-12-14 08:00:00|2413.53|2413.53|2425.8|2425.8|2429.12|2429.12|2412.71|2412.71|0
1702544400000|2023-12-14 09:00:00|2426.09|2426.09|2418.87|2418.87|2432.25|2432.25|2417.81|2417.81|0
1702548000000|2023-12-14 10:00:00|2418.75|2418.75|2424.17|2424.17|2426.17|2426.17|2415.79|2415.79|0
1702551600000|2023-12-14 11:00:00|2424.59|2424.59|2418.79|2418.79|2425.17|2425.17|2417.83|2417.83|0
1702555200000|2023-12-14 12:00:00|2418.94|2418.94|2406.99|2406.99|2418.94|2418.94|2406.26|2406.26|0
1702558800000|2023-12-14 13:00:00|2407.14|2407.14|2413.55|2413.55|2413.72|2413.72|2403.72|2403.72|0
1702562400000|2023-12-14 14:00:00|2413.41|2413.41|2397.13|2397.13|2413.55|2413.55|2390.75|2390.75|0
1702566000000|2023-12-14 15:00:00|2396.87|2396.87|2394.82|2394.82|2398.27|2398.27|2388.86|2388.86|0
1702569600000|2023-12-14 16:00:00|2394.96|2394.96|2393.63|2393.63|2395.13|2395.13|2387.31|2387.31|0
1702627200000|2023-12-15 08:00:00|2384.76|2384.76|2375.18|2375.18|2388.29|2388.29|2374.88|2374.88|0
1702630800000|2023-12-15 09:00:00|2374.76|2374.76|2371.2|2371.2|2378.54|2378.54|2368.92|2368.92|0
1702634400000|2023-12-15 10:00:00|2370.78|2370.78|2370.99|2370.99|2377.99|2377.99|2365.5|2365.5|0
1702638000000|2023-12-15 11:00:00|2371.25|2371.25|2380.06|2380.06|2380.36|2380.36|2368.34|2368.34|0
1702641600000|2023-12-15 12:00:00|2379.95|2379.95|2374.82|2374.82|2380.56|2380.56|2372.42|2372.42|0
1702645200000|2023-12-15 13:00:00|2374.4|2374.4|2365.81|2365.81|2374.4|2374.4|2365|2365|0
1702648800000|2023-12-15 14:00:00|2366.22|2366.22|2369.01|2369.01|2369.9|2369.9|2364.64|2364.64|0
1702652400000|2023-12-15 15:00:00|2369.27|2369.27|2366.85|2366.85|2369.63|2369.63|2360.98|2360.98|0
1702656000000|2023-12-15 16:00:00|2367|2367|2362.53|2362.53|2367.29|2367.29|2361.98|2361.98|0
1702886400000|2023-12-18 08:00:00|2360.88|2360.88|2375.99|2375.99|2375.99|2375.99|2355.92|2355.92|0
1702890000000|2023-12-18 09:00:00|2375.17|2375.17|2369.56|2369.56|2377|2377|2368|2368|0
1702893600000|2023-12-18 10:00:00|2369.42|2369.42|2372.38|2372.38|2373.22|2373.22|2368.07|2368.07|0
1702897200000|2023-12-18 11:00:00|2372.67|2372.67|2372.23|2372.23|2375.07|2375.07|2371.09|2371.09|0
1702900800000|2023-12-18 12:00:00|2371.41|2371.41|2376.23|2376.23|2378.64|2378.64|2371.41|2371.41|0
1702904400000|2023-12-18 13:00:00|2375.82|2375.82|2375.91|2375.91|2377.71|2377.71|2374.07|2374.07|0
1702908000000|2023-12-18 14:00:00|2376.06|2376.06|2374.25|2374.25|2377.65|2377.65|2371.12|2371.12|0
1702911600000|2023-12-18 15:00:00|2374.54|2374.54|2377.02|2377.02|2379.25|2379.25|2371.69|2371.69|0
1702915200000|2023-12-18 16:00:00|2377.13|2377.13|2378.48|2378.48|2378.98|2378.98|2373.38|2373.38|0
1702972800000|2023-12-19 08:00:00|2396.49|2396.49|2388.07|2388.07|2396.69|2396.69|2387.59|2387.59|0
1702976400000|2023-12-19 09:00:00|2388.21|2388.21|2397.49|2397.49|2397.49|2397.49|2388.21|2388.21|0
1702980000000|2023-12-19 10:00:00|2398.58|2398.58|2397.89|2397.89|2399.21|2399.21|2395.03|2395.03|0
1702983600000|2023-12-19 11:00:00|2397.74|2397.74|2393.67|2393.67|2398.48|2398.48|2393.65|2393.65|0
1702987200000|2023-12-19 12:00:00|2393.28|2393.28|2392.12|2392.12|2393.28|2393.28|2388.39|2388.39|0
1702990800000|2023-12-19 13:00:00|2391.71|2391.71|2391.38|2391.38|2394.72|2394.72|2390.89|2390.89|0
1702994400000|2023-12-19 14:00:00|2391.24|2391.24|2390.68|2390.68|2391.62|2391.62|2388.21|2388.21|0
1702998000000|2023-12-19 15:00:00|2390.84|2390.84|2391.4|2391.4|2392.13|2392.13|2387.78|2387.78|0
1703001600000|2023-12-19 16:00:00|2391.3|2391.3|2395.33|2395.33|2395.33|2395.33|2389.8|2389.8|0
1703059200000|2023-12-20 08:00:00|2407.8|2407.8|2402.78|2402.78|2408.56|2408.56|2402.52|2402.52|0
1703062800000|2023-12-20 09:00:00|2402.81|2402.81|2399.46|2399.46|2402.81|2402.81|2394.55|2394.55|0
1703066400000|2023-12-20 10:00:00|2399.6|2399.6|2398.35|2398.35|2403.41|2403.41|2398.08|2398.08|0
1703070000000|2023-12-20 11:00:00|2398.13|2398.13|2398.75|2398.75|2401.73|2401.73|2397.67|2397.67|0
1703073600000|2023-12-20 12:00:00|2398.34|2398.34|2398.85|2398.85|2398.88|2398.88|2393.64|2393.64|0
1703077200000|2023-12-20 13:00:00|2398.99|2398.99|2411.33|2411.33|2413.02|2413.02|2398.91|2398.91|0
1703080800000|2023-12-20 14:00:00|2411.11|2411.11|2404.42|2404.42|2412.5|2412.5|2402.22|2402.22|0
1703084400000|2023-12-20 15:00:00|2404.52|2404.52|2410.88|2410.88|2411.69|2411.69|2403.42|2403.42|0
1703088000000|2023-12-20 16:00:00|2410.96|2410.96|2414.25|2414.25|2415.9|2415.9|2410.96|2410.96|0
1703145600000|2023-12-21 08:00:00|2402.11|2402.11|2406.72|2406.72|2407.88|2407.88|2400.74|2400.74|0
1703149200000|2023-12-21 09:00:00|2406.55|2406.55|2396.61|2396.61|2406.84|2406.84|2395.25|2395.25|0
1703152800000|2023-12-21 10:00:00|2396.83|2396.83|2397.58|2397.58|2398.82|2398.82|2392.92|2392.92|0
1703156400000|2023-12-21 11:00:00|2397.8|2397.8|2401.71|2401.71|2403.35|2403.35|2397.18|2397.18|0
1703160000000|2023-12-21 12:00:00|2401.64|2401.64|2403.2|2403.2|2403.47|2403.47|2399.01|2399.01|0
1703163600000|2023-12-21 13:00:00|2403.4|2403.4|2403.97|2403.97|2406.24|2406.24|2402|2402|0
1703167200000|2023-12-21 14:00:00|2404.2|2404.2|2402.55|2402.55|2408.73|2408.73|2402.55|2402.55|0
1703170800000|2023-12-21 15:00:00|2402.45|2402.45|2405.21|2405.21|2408.08|2408.08|2401.29|2401.29|0
1703174400000|2023-12-21 16:00:00|2405.13|2405.13|2406.33|2406.33|2409.28|2409.28|2404.85|2404.85|0
1703232000000|2023-12-22 08:00:00|2409.26|2409.26|2413.68|2413.68|2417.7|2417.7|2407.94|2407.94|0
1703235600000|2023-12-22 09:00:00|2412.79|2412.79|2413.76|2413.76|2417.05|2417.05|2407.79|2407.79|0
1703239200000|2023-12-22 10:00:00|2412.94|2412.94|2421.36|2421.36|2421.93|2421.93|2411.39|2411.39|0
1703242800000|2023-12-22 11:00:00|2420.95|2420.95|2413.93|2413.93|2420.95|2420.95|2413.53|2413.53|0
1703246400000|2023-12-22 12:00:00|2414.13|2414.13|2415.15|2415.15|2416.26|2416.26|2412.32|2412.32|0
1703664000000|2023-12-27 08:00:00|2421.19|2421.19|2428.33|2428.33|2429.26|2429.26|2417.91|2417.91|0
1703667600000|2023-12-27 09:00:00|2427.92|2427.92|2428.9|2428.9|2429.38|2429.38|2424.52|2424.52|0
1703671200000|2023-12-27 10:00:00|2429.13|2429.13|2429.13|2429.13|2432.12|2432.12|2426.99|2426.99|0
1703674800000|2023-12-27 11:00:00|2429.19|2429.19|2430.17|2430.17|2430.27|2430.27|2428.12|2428.12|0
1703678400000|2023-12-27 12:00:00|2430.45|2430.45|2427.87|2427.87|2430.48|2430.48|2425.52|2425.52|0
1703682000000|2023-12-27 13:00:00|2427.77|2427.77|2426.46|2426.46|2430.01|2430.01|2426.38|2426.38|0
1703685600000|2023-12-27 14:00:00|2426.86|2426.86|2420.57|2420.57|2429.16|2429.16|2419.65|2419.65|0
1703689200000|2023-12-27 15:00:00|2420.71|2420.71|2420.37|2420.37|2424.71|2424.71|2417.96|2417.96|0
1703692800000|2023-12-27 16:00:00|2420.49|2420.49|2426.98|2426.98|2426.99|2426.99|2418.28|2418.28|0
1703750400000|2023-12-28 08:00:00|2429.91|2429.91|2432.43|2432.43|2436.91|2436.91|2429.91|2429.91|0
1703754000000|2023-12-28 09:00:00|2432.33|2432.33|2430.36|2430.36|2433.8|2433.8|2429.26|2429.26|0
1703757600000|2023-12-28 10:00:00|2429.93|2429.93|2427.6|2427.6|2430.54|2430.54|2427.4|2427.4|0
1703761200000|2023-12-28 11:00:00|2427.31|2427.31|2424.22|2424.22|2428.13|2428.13|2423.61|2423.61|0
1703764800000|2023-12-28 12:00:00|2424.37|2424.37|2416.81|2416.81|2424.64|2424.64|2416.38|2416.38|0
1703768400000|2023-12-28 13:00:00|2416.95|2416.95|2421.31|2421.31|2424.31|2424.31|2416.95|2416.95|0
1703772000000|2023-12-28 14:00:00|2421.24|2421.24|2423.77|2423.77|2424.01|2424.01|2420.13|2420.13|0
1703775600000|2023-12-28 15:00:00|2423.48|2423.48|2423.84|2423.84|2427.09|2427.09|2421.53|2421.53|0
1703779200000|2023-12-28 16:00:00|2424.13|2424.13|2424.89|2424.89|2425.22|2425.22|2421.86|2421.86|0
1703836800000|2023-12-29 08:00:00|2425.57|2425.57|2427.25|2427.25|2429.21|2429.21|2423.78|2423.78|0
1703840400000|2023-12-29 09:00:00|2426.96|2426.96|2427.18|2427.18|2430.92|2430.92|2425.39|2425.39|0
1703844000000|2023-12-29 10:00:00|2426.77|2426.77|2425.43|2425.43|2426.77|2426.77|2424.14|2424.14|0
1703847600000|2023-12-29 11:00:00|2425.37|2425.37|2422.85|2422.85|2427.93|2427.93|2422.81|2422.81|0
1703851200000|2023-12-29 12:00:00|2422.77|2422.77|2422.75|2422.75|2423.19|2423.19|2420.33|2420.33|0
1704182400000|2024-01-02 08:00:00|2423.28|2423.28|2423.07|2423.07|2427.56|2427.56|2419.69|2419.69|0
1704186000000|2024-01-02 09:00:00|2422.84|2422.84|2410.13|2410.13|2423.29|2423.29|2409.1|2409.1|0
1704189600000|2024-01-02 10:00:00|2410.1|2410.1|2402.43|2402.43|2410.24|2410.24|2402.14|2402.14|0
1704193200000|2024-01-02 11:00:00|2402.02|2402.02|2397.36|2397.36|2403.67|2403.67|2393.79|2393.79|0
1704196800000|2024-01-02 12:00:00|2397.77|2397.77|2387.04|2387.04|2397.92|2397.92|2385.8|2385.8|0
1704200400000|2024-01-02 13:00:00|2387.1|2387.1|2389.41|2389.41|2389.58|2389.58|2385.11|2385.11|0
1704204000000|2024-01-02 14:00:00|2389|2389|2380.82|2380.82|2394.44|2394.44|2377.46|2377.46|0
1704207600000|2024-01-02 15:00:00|2380.97|2380.97|2373.42|2373.42|2381.11|2381.11|2373.35|2373.35|0
1704211200000|2024-01-02 16:00:00|2373.36|2373.36|2374.8|2374.8|2376.64|2376.64|2373.02|2373.02|0
1704268800000|2024-01-03 08:00:00|2370.94|2370.94|2358.1|2358.1|2372.76|2372.76|2357.69|2357.69|0
1704272400000|2024-01-03 09:00:00|2358.51|2358.51|2346.05|2346.05|2360.41|2360.41|2346.05|2346.05|0
1704276000000|2024-01-03 10:00:00|2346.15|2346.15|2356.13|2356.13|2356.51|2356.51|2344.14|2344.14|0
1704279600000|2024-01-03 11:00:00|2356.27|2356.27|2352.52|2352.52|2356.78|2356.78|2346.5|2346.5|0
1704283200000|2024-01-03 12:00:00|2352.66|2352.66|2353.17|2353.17|2353.41|2353.41|2347.26|2347.26|0
1704286800000|2024-01-03 13:00:00|2353.23|2353.23|2349.24|2349.24|2356.23|2356.23|2347.99|2347.99|0
1704290400000|2024-01-03 14:00:00|2349.21|2349.21|2349.92|2349.92|2354.77|2354.77|2345.19|2345.19|0
1704294000000|2024-01-03 15:00:00|2349.52|2349.52|2348.59|2348.59|2351.01|2351.01|2344.35|2344.35|0
1704297600000|2024-01-03 16:00:00|2348.67|2348.67|2350.29|2350.29|2351.02|2351.02|2346.99|2346.99|0
1704355200000|2024-01-04 08:00:00|2358.14|2358.14|2344.5|2344.5|2359.24|2359.24|2344.5|2344.5|0
1704358800000|2024-01-04 09:00:00|2344.21|2344.21|2343.59|2343.59|2344.74|2344.74|2339.75|2339.75|0
1704362400000|2024-01-04 10:00:00|2343.48|2343.48|2340.92|2340.92|2344.21|2344.21|2338.86|2338.86|0
1704366000000|2024-01-04 11:00:00|2341.15|2341.15|2337.18|2337.18|2341.94|2341.94|2336.99|2336.99|0
1704369600000|2024-01-04 12:00:00|2337.07|2337.07|2337.8|2337.8|2340.06|2340.06|2330.62|2330.62|0
1704373200000|2024-01-04 13:00:00|2338.21|2338.21|2331.12|2331.12|2338.79|2338.79|2331.07|2331.07|0
1704376800000|2024-01-04 14:00:00|2331.05|2331.05|2330.57|2330.57|2333.78|2333.78|2327.78|2327.78|0
1704380400000|2024-01-04 15:00:00|2329.75|2329.75|2345.41|2345.41|2346.86|2346.86|2329.09|2329.09|0
1704384000000|2024-01-04 16:00:00|2345.82|2345.82|2351.22|2351.22|2351.51|2351.51|2345.01|2345.01|0
1704441600000|2024-01-05 08:00:00|2324.65|2324.65|2324.47|2324.47|2327.54|2327.54|2323.21|2323.21|0
1704445200000|2024-01-05 09:00:00|2324.65|2324.65|2311.89|2311.89|2324.65|2324.65|2311.89|2311.89|0
1704448800000|2024-01-05 10:00:00|2311.48|2311.48|2306.55|2306.55|2313.86|2313.86|2304.48|2304.48|0
1704452400000|2024-01-05 11:00:00|2306.39|2306.39|2306.22|2306.22|2309.66|2309.66|2304.97|2304.97|0
1704456000000|2024-01-05 12:00:00|2306.59|2306.59|2307.84|2307.84|2310.99|2310.99|2306.27|2306.27|0
1704459600000|2024-01-05 13:00:00|2307.7|2307.7|2306.05|2306.05|2310.99|2310.99|2301.58|2301.58|0
1704463200000|2024-01-05 14:00:00|2306.13|2306.13|2319|2319|2320.33|2320.33|2305.58|2305.58|0
1704466800000|2024-01-05 15:00:00|2319.43|2319.43|2321.11|2321.11|2325.07|2325.07|2318.97|2318.97|0
1704470400000|2024-01-05 16:00:00|2321.15|2321.15|2316.19|2316.19|2322.21|2322.21|2316.16|2316.16|0
1704700800000|2024-01-08 08:00:00|2319.54|2319.54|2331.73|2331.73|2333.51|2333.51|2318.72|2318.72|0
1704704400000|2024-01-08 09:00:00|2331.59|2331.59|2321.99|2321.99|2331.59|2331.59|2312.08|2312.08|0
1704708000000|2024-01-08 10:00:00|2321.93|2321.93|2322.9|2322.9|2327.86|2327.86|2320.7|2320.7|0
1704711600000|2024-01-08 11:00:00|2323.04|2323.04|2324.79|2324.79|2326.93|2326.93|2320.75|2320.75|0
1704715200000|2024-01-08 12:00:00|2324.93|2324.93|2327.84|2327.84|2328.4|2328.4|2324.93|2324.93|0
1704718800000|2024-01-08 13:00:00|2328.06|2328.06|2337.94|2337.94|2337.94|2337.94|2328.06|2328.06|0
1704722400000|2024-01-08 14:00:00|2338.02|2338.02|2353.05|2353.05|2353.05|2353.05|2338.02|2338.02|0
1704726000000|2024-01-08 15:00:00|2352.91|2352.91|2353.41|2353.41|2356.13|2356.13|2351.27|2351.27|0
1704729600000|2024-01-08 16:00:00|2353.51|2353.51|2354.7|2354.7|2355.41|2355.41|2352.05|2352.05|0
1704787200000|2024-01-09 08:00:00|2355.98|2355.98|2346.11|2346.11|2357.44|2357.44|2344.23|2344.23|0
1704790800000|2024-01-09 09:00:00|2345.96|2345.96|2343.83|2343.83|2347.27|2347.27|2341.26|2341.26|0
1704794400000|2024-01-09 10:00:00|2344.05|2344.05|2341.54|2341.54|2344.08|2344.08|2340.41|2340.41|0
1704798000000|2024-01-09 11:00:00|2341.45|2341.45|2334.95|2334.95|2342.59|2342.59|2333.98|2333.98|0
1704801600000|2024-01-09 12:00:00|2334.55|2334.55|2333.08|2333.08|2336.14|2336.14|2332.47|2332.47|0
1704805200000|2024-01-09 13:00:00|2332.94|2332.94|2323.93|2323.93|2332.94|2332.94|2322.26|2322.26|0
1704808800000|2024-01-09 14:00:00|2323.87|2323.87|2333.01|2333.01|2333.65|2333.65|2323.87|2323.87|0
1704812400000|2024-01-09 15:00:00|2333.14|2333.14|2341.55|2341.55|2345|2345|2333.14|2333.14|0
1704816000000|2024-01-09 16:00:00|2341.45|2341.45|2346.44|2346.44|2347.53|2347.53|2341.3|2341.3|0
1704873600000|2024-01-10 08:00:00|2346.38|2346.38|2349.91|2349.91|2350.83|2350.83|2346.38|2346.38|0
1704877200000|2024-01-10 09:00:00|2349.75|2349.75|2349.86|2349.86|2353.24|2353.24|2348.93|2348.93|0
1704880800000|2024-01-10 10:00:00|2349.82|2349.82|2349.28|2349.28|2350.59|2350.59|2347.87|2347.87|0
1704884400000|2024-01-10 11:00:00|2349.83|2349.83|2345.42|2345.42|2352.84|2352.84|2343.81|2343.81|0
1704888000000|2024-01-10 12:00:00|2345.51|2345.51|2342.46|2342.46|2348.32|2348.32|2342.46|2342.46|0
1704891600000|2024-01-10 13:00:00|2342.32|2342.32|2341.56|2341.56|2343.72|2343.72|2340.74|2340.74|0
1704895200000|2024-01-10 14:00:00|2341.49|2341.49|2340.24|2340.24|2344.75|2344.75|2339.87|2339.87|0
1704898800000|2024-01-10 15:00:00|2340.38|2340.38|2347.76|2347.76|2347.76|2347.76|2337.31|2337.31|0
1704902400000|2024-01-10 16:00:00|2347.6|2347.6|2354.25|2354.25|2354.66|2354.66|2347.6|2347.6|0
1704960000000|2024-01-11 08:00:00|2381.69|2381.69|2381.58|2381.58|2388.4|2388.4|2378.62|2378.62|0
1704963600000|2024-01-11 09:00:00|2381.42|2381.42|2370.7|2370.7|2382.16|2382.16|2368.9|2368.9|0
1704967200000|2024-01-11 10:00:00|2370.89|2370.89|2369.06|2369.06|2376.09|2376.09|2368.81|2368.81|0
1704970800000|2024-01-11 11:00:00|2369.16|2369.16|2370.25|2370.25|2371.53|2371.53|2367.39|2367.39|0
1704974400000|2024-01-11 12:00:00|2370.29|2370.29|2366.67|2366.67|2372.7|2372.7|2366.54|2366.54|0
1704978000000|2024-01-11 13:00:00|2366.53|2366.53|2360.73|2360.73|2370.57|2370.57|2358.94|2358.94|0
1704981600000|2024-01-11 14:00:00|2360.87|2360.87|2373.46|2373.46|2382.99|2382.99|2360.79|2360.79|0
1704985200000|2024-01-11 15:00:00|2373.05|2373.05|2357.56|2357.56|2373.05|2373.05|2355.82|2355.82|0
1704988800000|2024-01-11 16:00:00|2357.97|2357.97|2350.21|2350.21|2358.11|2358.11|2349.58|2349.58|0
1705046400000|2024-01-12 08:00:00|2379.38|2379.38|2381.78|2381.78|2388.65|2388.65|2378.53|2378.53|0
1705050000000|2024-01-12 09:00:00|2381.85|2381.85|2377.04|2377.04|2383.47|2383.47|2377.04|2377.04|0
1705053600000|2024-01-12 10:00:00|2376.95|2376.95|2373.22|2373.22|2380.75|2380.75|2373.12|2373.12|0
1705057200000|2024-01-12 11:00:00|2373.02|2373.02|2367.85|2367.85|2373.58|2373.58|2364.8|2364.8|0
1705060800000|2024-01-12 12:00:00|2368.24|2368.24|2369.51|2369.51|2374.12|2374.12|2368.15|2368.15|0
1705064400000|2024-01-12 13:00:00|2369.41|2369.41|2378.37|2378.37|2378.37|2378.37|2368.48|2368.48|0
1705068000000|2024-01-12 14:00:00|2378.3|2378.3|2380.82|2380.82|2387.91|2387.91|2377.78|2377.78|0
1705071600000|2024-01-12 15:00:00|2380.74|2380.74|2372.48|2372.48|2381.27|2381.27|2370.46|2370.46|0
1705075200000|2024-01-12 16:00:00|2372.07|2372.07|2374.65|2374.65|2376.16|2376.16|2371.58|2371.58|0
1705305600000|2024-01-15 08:00:00|2373.17|2373.17|2369.39|2369.39|2378.94|2378.94|2369.39|2369.39|0
1705309200000|2024-01-15 09:00:00|2369.29|2369.29|2374.74|2374.74|2376.14|2376.14|2366.49|2366.49|0
1705312800000|2024-01-15 10:00:00|2375.18|2375.18|2370.37|2370.37|2377.82|2377.82|2369.66|2369.66|0
1705316400000|2024-01-15 11:00:00|2370.18|2370.18|2370.74|2370.74|2373.92|2373.92|2366.08|2366.08|0
1705320000000|2024-01-15 12:00:00|2370.88|2370.88|2364.76|2364.76|2370.88|2370.88|2364.76|2364.76|0
1705323600000|2024-01-15 13:00:00|2364.47|2364.47|2362.19|2362.19|2364.8|2364.8|2361.42|2361.42|0
1705327200000|2024-01-15 14:00:00|2362.23|2362.23|2361.74|2361.74|2363.18|2363.18|2357.45|2357.45|0
1705330800000|2024-01-15 15:00:00|2361.88|2361.88|2363.61|2363.61|2368.06|2368.06|2361.24|2361.24|0
1705334400000|2024-01-15 16:00:00|2363.2|2363.2|2364.63|2364.63|2365.85|2365.85|2363.2|2363.2|0
1705392000000|2024-01-16 08:00:00|2345.07|2345.07|2350.69|2350.69|2352.63|2352.63|2344.51|2344.51|0
1705395600000|2024-01-16 09:00:00|2350.59|2350.59|2353.93|2353.93|2353.93|2353.93|2346.8|2346.8|0
1705399200000|2024-01-16 10:00:00|2354.22|2354.22|2352.59|2352.59|2354.36|2354.36|2348.87|2348.87|0
1705402800000|2024-01-16 11:00:00|2352.45|2352.45|2353.25|2353.25|2353.38|2353.38|2350.31|2350.31|0
1705406400000|2024-01-16 12:00:00|2353.08|2353.08|2357.44|2357.44|2357.96|2357.96|2353|2353|0
1705410000000|2024-01-16 13:00:00|2357.84|2357.84|2346.79|2346.79|2357.99|2357.99|2346.36|2346.36|0
1705413600000|2024-01-16 14:00:00|2346.94|2346.94|2350.44|2350.44|2353.17|2353.17|2345.34|2345.34|0
1705417200000|2024-01-16 15:00:00|2350.52|2350.52|2362.48|2362.48|2362.63|2362.63|2350.17|2350.17|0
1705420800000|2024-01-16 16:00:00|2362.63|2362.63|2357.61|2357.61|2362.63|2362.63|2357.39|2357.39|0
1705478400000|2024-01-17 08:00:00|2341.41|2341.41|2333.85|2333.85|2343.05|2343.05|2333.85|2333.85|0
1705482000000|2024-01-17 09:00:00|2333.56|2333.56|2328.89|2328.89|2333.56|2333.56|2322.03|2322.03|0
1705485600000|2024-01-17 10:00:00|2329.18|2329.18|2332.59|2332.59|2334.67|2334.67|2327.93|2327.93|0
1705489200000|2024-01-17 11:00:00|2332.4|2332.4|2333.36|2333.36|2334.61|2334.61|2330.21|2330.21|0
1705492800000|2024-01-17 12:00:00|2333.49|2333.49|2334.37|2334.37|2336.85|2336.85|2333.05|2333.05|0
1705496400000|2024-01-17 13:00:00|2334.23|2334.23|2335.1|2335.1|2335.97|2335.97|2332.47|2332.47|0
1705500000000|2024-01-17 14:00:00|2335.25|2335.25|2324.52|2324.52|2337.72|2337.72|2324.34|2324.34|0
1705503600000|2024-01-17 15:00:00|2324.49|2324.49|2334.29|2334.29|2339.11|2339.11|2322.88|2322.88|0
1705507200000|2024-01-17 16:00:00|2334.44|2334.44|2341.23|2341.23|2342.58|2342.58|2333.03|2333.03|0
1705564800000|2024-01-18 08:00:00|2349.97|2349.97|2329.11|2329.11|2358.84|2358.84|2328.72|2328.72|0
1705568400000|2024-01-18 09:00:00|2329.33|2329.33|2346.94|2346.94|2347.15|2347.15|2326.95|2326.95|0
1705572000000|2024-01-18 10:00:00|2347.23|2347.23|2349.42|2349.42|2351.85|2351.85|2345.24|2345.24|0
1705575600000|2024-01-18 11:00:00|2349.39|2349.39|2357.82|2357.82|2358.29|2358.29|2349.28|2349.28|0
1705579200000|2024-01-18 12:00:00|2357.89|2357.89|2359.21|2359.21|2361.68|2361.68|2356.91|2356.91|0
1705582800000|2024-01-18 13:00:00|2359.1|2359.1|2359.52|2359.52|2361.5|2361.5|2354.55|2354.55|0
1705586400000|2024-01-18 14:00:00|2359.66|2359.66|2361.55|2361.55|2365.13|2365.13|2359.41|2359.41|0
1705590000000|2024-01-18 15:00:00|2361.95|2361.95|2366.26|2366.26|2367.19|2367.19|2355.64|2355.64|0
1705593600000|2024-01-18 16:00:00|2366.67|2366.67|2372.24|2372.24|2375.12|2375.12|2366.08|2366.08|0
1705651200000|2024-01-19 08:00:00|2370.5|2370.5|2373.16|2373.16|2373.16|2373.16|2366.63|2366.63|0
1705654800000|2024-01-19 09:00:00|2373.26|2373.26|2365.39|2365.39|2375.48|2375.48|2364.38|2364.38|0
1705658400000|2024-01-19 10:00:00|2365.8|2365.8|2365.03|2365.03|2368.31|2368.31|2362.19|2362.19|0
1705662000000|2024-01-19 11:00:00|2364.89|2364.89|2362.46|2362.46|2364.89|2364.89|2361.55|2361.55|0
1705665600000|2024-01-19 12:00:00|2362.38|2362.38|2362.51|2362.51|2362.92|2362.92|2359.17|2359.17|0
1705669200000|2024-01-19 13:00:00|2362.59|2362.59|2363.4|2363.4|2366.5|2366.5|2362.59|2362.59|0
1705672800000|2024-01-19 14:00:00|2363.26|2363.26|2366.02|2366.02|2366.08|2366.08|2360.05|2360.05|0
1705676400000|2024-01-19 15:00:00|2366.45|2366.45|2360.28|2360.28|2367.16|2367.16|2356.4|2356.4|0
1705680000000|2024-01-19 16:00:00|2360.02|2360.02|2358.02|2358.02|2361.68|2361.68|2357.8|2357.8|0
1705910400000|2024-01-22 08:00:00|2353.84|2353.84|2362.87|2362.87|2363.69|2363.69|2353.31|2353.31|0
1705914000000|2024-01-22 09:00:00|2363.16|2363.16|2370.37|2370.37|2371.68|2371.68|2363.09|2363.09|0
1705917600000|2024-01-22 10:00:00|2370.66|2370.66|2374.81|2374.81|2375.13|2375.13|2368.92|2368.92|0
1705921200000|2024-01-22 11:00:00|2374.88|2374.88|2374.7|2374.7|2376.09|2376.09|2373.13|2373.13|0
1705924800000|2024-01-22 12:00:00|2374.68|2374.68|2376.46|2376.46|2376.46|2376.46|2371.21|2371.21|0
1705928400000|2024-01-22 13:00:00|2376.36|2376.36|2379.8|2379.8|2379.8|2379.8|2374.77|2374.77|0
1705932000000|2024-01-22 14:00:00|2379.7|2379.7|2386.35|2386.35|2388.69|2388.69|2378.87|2378.87|0
1705935600000|2024-01-22 15:00:00|2386.84|2386.84|2389.98|2389.98|2391.12|2391.12|2383.96|2383.96|0
1705939200000|2024-01-22 16:00:00|2389.93|2389.93|2393.53|2393.53|2394.12|2394.12|2388.49|2388.49|0
1705996800000|2024-01-23 08:00:00|2399.14|2399.14|2394.93|2394.93|2399.92|2399.92|2389.96|2389.96|0
1706000400000|2024-01-23 09:00:00|2395.36|2395.36|2384.59|2384.59|2396.31|2396.31|2383.01|2383.01|0
1706004000000|2024-01-23 10:00:00|2384.45|2384.45|2381.4|2381.4|2384.45|2384.45|2377.86|2377.86|0
1706007600000|2024-01-23 11:00:00|2380.99|2380.99|2381.91|2381.91|2386.38|2386.38|2380.23|2380.23|0
1706011200000|2024-01-23 12:00:00|2382.32|2382.32|2393.73|2393.73|2394.92|2394.92|2381.43|2381.43|0
1706014800000|2024-01-23 13:00:00|2394.14|2394.14|2389.92|2389.92|2395.1|2395.1|2389.92|2389.92|0
1706018400000|2024-01-23 14:00:00|2389.78|2389.78|2388.21|2388.21|2391.14|2391.14|2384.22|2384.22|0
1706022000000|2024-01-23 15:00:00|2388.55|2388.55|2389.21|2389.21|2393.92|2393.92|2386.75|2386.75|0
1706025600000|2024-01-23 16:00:00|2389.28|2389.28|2388.62|2388.62|2391.49|2391.49|2386.11|2386.11|0
1706083200000|2024-01-24 08:00:00|2399.58|2399.58|2397.99|2397.99|2402.53|2402.53|2397.12|2397.12|0
1706086800000|2024-01-24 09:00:00|2398.13|2398.13|2386.58|2386.58|2400.46|2400.46|2380.36|2380.36|0
1706090400000|2024-01-24 10:00:00|2386.28|2386.28|2394.18|2394.18|2394.32|2394.32|2384.08|2384.08|0
1706094000000|2024-01-24 11:00:00|2394.58|2394.58|2394.33|2394.33|2399.83|2399.83|2393.7|2393.7|0
1706097600000|2024-01-24 12:00:00|2394.01|2394.01|2397.37|2397.37|2398.46|2398.46|2392.08|2392.08|0
1706101200000|2024-01-24 13:00:00|2397.17|2397.17|2394.49|2394.49|2397.97|2397.97|2394.49|2394.49|0
1706104800000|2024-01-24 14:00:00|2394.08|2394.08|2402.59|2402.59|2403.67|2403.67|2392.11|2392.11|0
1706108400000|2024-01-24 15:00:00|2402.52|2402.52|2396.62|2396.62|2403.01|2403.01|2394.66|2394.66|0
1706112000000|2024-01-24 16:00:00|2396.76|2396.76|2397.48|2397.48|2399.4|2399.4|2392.73|2392.73|0
1706169600000|2024-01-25 08:00:00|2390.31|2390.31|2398.36|2398.36|2398.61|2398.61|2387.82|2387.82|0
1706173200000|2024-01-25 09:00:00|2397.93|2397.93|2396|2396|2397.93|2397.93|2390|2390|0
1706176800000|2024-01-25 10:00:00|2396.52|2396.52|2393.06|2393.06|2396.52|2396.52|2390.78|2390.78|0
1706180400000|2024-01-25 11:00:00|2392.65|2392.65|2400.6|2400.6|2400.82|2400.82|2390.04|2390.04|0
1706184000000|2024-01-25 12:00:00|2401.01|2401.01|2395.18|2395.18|2401.15|2401.15|2395.18|2395.18|0
1706187600000|2024-01-25 13:00:00|2395.25|2395.25|2403.79|2403.79|2404.83|2404.83|2394.25|2394.25|0
1706191200000|2024-01-25 14:00:00|2403.72|2403.72|2411.26|2411.26|2413.65|2413.65|2403.64|2403.64|0
1706194800000|2024-01-25 15:00:00|2411.55|2411.55|2412.39|2412.39|2413.89|2413.89|2408.01|2408.01|0
1706198400000|2024-01-25 16:00:00|2412.54|2412.54|2415.36|2415.36|2415.52|2415.52|2410.85|2410.85|0
1706256000000|2024-01-26 08:00:00|2412.07|2412.07|2422.18|2422.18|2425.23|2425.23|2411.09|2411.09|0
1706259600000|2024-01-26 09:00:00|2421.77|2421.77|2431.94|2431.94|2432.69|2432.69|2419.4|2419.4|0
1706263200000|2024-01-26 10:00:00|2432.02|2432.02|2431.25|2431.25|2432.34|2432.34|2426.45|2426.45|0
1706266800000|2024-01-26 11:00:00|2431.66|2431.66|2431.62|2431.62|2434.13|2434.13|2429.2|2429.2|0
1706270400000|2024-01-26 12:00:00|2431.48|2431.48|2435.7|2435.7|2441.64|2441.64|2431.21|2431.21|0
1706274000000|2024-01-26 13:00:00|2435.63|2435.63|2442.52|2442.52|2443.04|2443.04|2434.73|2434.73|0
1706277600000|2024-01-26 14:00:00|2442.23|2442.23|2438.5|2438.5|2443.28|2443.28|2437.65|2437.65|0
1706281200000|2024-01-26 15:00:00|2438.09|2438.09|2443.24|2443.24|2443.29|2443.29|2433.89|2433.89|0
1706284800000|2024-01-26 16:00:00|2443.18|2443.18|2443.17|2443.17|2444.22|2444.22|2440.89|2440.89|0
1706515200000|2024-01-29 08:00:00|2418.38|2418.38|2431.05|2431.05|2433.47|2433.47|2418.38|2418.38|0
1706518800000|2024-01-29 09:00:00|2430.76|2430.76|2423.25|2423.25|2432.12|2432.12|2422.14|2422.14|0
1706522400000|2024-01-29 10:00:00|2423.05|2423.05|2421.11|2421.11|2425.62|2425.62|2420.93|2420.93|0
1706526000000|2024-01-29 11:00:00|2421.01|2421.01|2426.74|2426.74|2427.5|2427.5|2420.69|2420.69|0
1706529600000|2024-01-29 12:00:00|2426.33|2426.33|2420.8|2420.8|2426.92|2426.92|2419.8|2419.8|0
1706533200000|2024-01-29 13:00:00|2420.37|2420.37|2424.47|2424.47|2425.05|2425.05|2420.32|2420.32|0
1706536800000|2024-01-29 14:00:00|2424.71|2424.71|2427.94|2427.94|2430.38|2430.38|2418.74|2418.74|0
1706540400000|2024-01-29 15:00:00|2427.53|2427.53|2425.86|2425.86|2427.57|2427.57|2422.45|2422.45|0
1706544000000|2024-01-29 16:00:00|2425.7|2425.7|2422.85|2422.85|2426.39|2426.39|2422.24|2422.24|0
1706601600000|2024-01-30 08:00:00|2442.89|2442.89|2453.74|2453.74|2457.52|2457.52|2442.57|2442.57|0
1706605200000|2024-01-30 09:00:00|2453.84|2453.84|2459.8|2459.8|2462.31|2462.31|2453.69|2453.69|0
1706608800000|2024-01-30 10:00:00|2460.14|2460.14|2466.03|2466.03|2466.97|2466.97|2459.61|2459.61|0
1706612400000|2024-01-30 11:00:00|2466.66|2466.66|2470.69|2470.69|2471.9|2471.9|2466.66|2466.66|0
1706616000000|2024-01-30 12:00:00|2471.26|2471.26|2473.6|2473.6|2476.87|2476.87|2469.18|2469.18|0
1706619600000|2024-01-30 13:00:00|2473.75|2473.75|2474.01|2474.01|2475.86|2475.86|2472.8|2472.8|0
1706623200000|2024-01-30 14:00:00|2473.97|2473.97|2476.16|2476.16|2476.16|2476.16|2471.17|2471.17|0
1706626800000|2024-01-30 15:00:00|2476.01|2476.01|2465.53|2465.53|2477.22|2477.22|2465.23|2465.23|0
1706630400000|2024-01-30 16:00:00|2465.5|2465.5|2471.38|2471.38|2471.38|2471.38|2465.41|2465.41|0
1706688000000|2024-01-31 08:00:00|2467.65|2467.65|2467.35|2467.35|2471.58|2471.58|2464.99|2464.99|0
1706691600000|2024-01-31 09:00:00|2467.41|2467.41|2458.02|2458.02|2469.84|2469.84|2457.86|2457.86|0
1706695200000|2024-01-31 10:00:00|2457.88|2457.88|2454.55|2454.55|2460.3|2460.3|2453.65|2453.65|0
1706698800000|2024-01-31 11:00:00|2454.21|2454.21|2453.93|2453.93|2457.74|2457.74|2453.09|2453.09|0
1706702400000|2024-01-31 12:00:00|2453.71|2453.71|2463.46|2463.46|2463.72|2463.72|2453.3|2453.3|0
1706706000000|2024-01-31 13:00:00|2463.21|2463.21|2469.5|2469.5|2469.5|2469.5|2462.91|2462.91|0
1706709600000|2024-01-31 14:00:00|2469.41|2469.41|2461.05|2461.05|2469.65|2469.65|2458.35|2458.35|0
1706713200000|2024-01-31 15:00:00|2460.91|2460.91|2447.07|2447.07|2462.81|2462.81|2445.93|2445.93|0
1706716800000|2024-01-31 16:00:00|2446.92|2446.92|2452.31|2452.31|2455.85|2455.85|2446.92|2446.92|0
1706774400000|2024-02-01 08:00:00|2443.18|2443.18|2449.66|2449.66|2455.13|2455.13|2442.88|2442.88|0
1706778000000|2024-02-01 09:00:00|2449.74|2449.74|2445.25|2445.25|2455.68|2455.68|2445.1|2445.1|0
1706781600000|2024-02-01 10:00:00|2445.22|2445.22|2446.63|2446.63|2447.13|2447.13|2440.72|2440.72|0
1706785200000|2024-02-01 11:00:00|2446.22|2446.22|2452.24|2452.24|2452.64|2452.64|2445.24|2445.24|0
1706788800000|2024-02-01 12:00:00|2452.2|2452.2|2448.42|2448.42|2452.46|2452.46|2444.56|2444.56|0
1706792400000|2024-02-01 13:00:00|2448.5|2448.5|2448|2448|2448.96|2448.96|2441.71|2441.71|0
1706796000000|2024-02-01 14:00:00|2448.1|2448.1|2442.87|2442.87|2448.58|2448.58|2442.87|2442.87|0
1706799600000|2024-02-01 15:00:00|2442.58|2442.58|2441.35|2441.35|2449.7|2449.7|2440.22|2440.22|0
1706803200000|2024-02-01 16:00:00|2441.28|2441.28|2434.52|2434.52|2442.22|2442.22|2434.19|2434.19|0
1706860800000|2024-02-02 08:00:00|2451.8|2451.8|2451.81|2451.81|2453.14|2453.14|2444.12|2444.12|0
1706864400000|2024-02-02 09:00:00|2451.95|2451.95|2450.86|2450.86|2456.38|2456.38|2447.99|2447.99|0
1706868000000|2024-02-02 10:00:00|2451.02|2451.02|2437.86|2437.86|2452.02|2452.02|2437.86|2437.86|0
1706871600000|2024-02-02 11:00:00|2437.78|2437.78|2439.62|2439.62|2441.02|2441.02|2437.58|2437.58|0
1706875200000|2024-02-02 12:00:00|2440.85|2440.85|2443.58|2443.58|2444.55|2444.55|2439.15|2439.15|0
1706878800000|2024-02-02 13:00:00|2443.73|2443.73|2427.88|2427.88|2444.12|2444.12|2427.02|2427.02|0
1706882400000|2024-02-02 14:00:00|2427.96|2427.96|2437.9|2437.9|2439.17|2439.17|2426.77|2426.77|0
1706886000000|2024-02-02 15:00:00|2438.31|2438.31|2437.02|2437.02|2439.88|2439.88|2431.85|2431.85|0
1706889600000|2024-02-02 16:00:00|2437.17|2437.17|2435.48|2435.48|2437.32|2437.32|2431.64|2431.64|0
1707120000000|2024-02-05 08:00:00|2434.64|2434.64|2436.52|2436.52|2442.71|2442.71|2433.69|2433.69|0
1707123600000|2024-02-05 09:00:00|2436.93|2436.93|2432.47|2432.47|2437.59|2437.59|2432.03|2432.03|0
1707127200000|2024-02-05 10:00:00|2432.55|2432.55|2438.24|2438.24|2440.89|2440.89|2432.55|2432.55|0
1707130800000|2024-02-05 11:00:00|2438.27|2438.27|2440.97|2440.97|2440.97|2440.97|2435.81|2435.81|0
1707134400000|2024-02-05 12:00:00|2441.17|2441.17|2441.45|2441.45|2444.42|2444.42|2440.64|2440.64|0
1707138000000|2024-02-05 13:00:00|2441.38|2441.38|2431.06|2431.06|2442.2|2442.2|2429.67|2429.67|0
1707141600000|2024-02-05 14:00:00|2430.65|2430.65|2431.54|2431.54|2435.07|2435.07|2430.28|2430.28|0
1707145200000|2024-02-05 15:00:00|2431.44|2431.44|2421.96|2421.96|2432.05|2432.05|2420.51|2420.51|0
1707148800000|2024-02-05 16:00:00|2422.04|2422.04|2416.82|2416.82|2423.04|2423.04|2416.82|2416.82|0
1707206400000|2024-02-06 08:00:00|2426.93|2426.93|2423.15|2423.15|2431.16|2431.16|2423.09|2423.09|0
1707210000000|2024-02-06 09:00:00|2423.08|2423.08|2421.35|2421.35|2428.03|2428.03|2420.76|2420.76|0
1707213600000|2024-02-06 10:00:00|2421.76|2421.76|2424.82|2424.82|2424.82|2424.82|2418.46|2418.46|0
1707217200000|2024-02-06 11:00:00|2424.85|2424.85|2419.98|2419.98|2425.38|2425.38|2416.81|2416.81|0
1707220800000|2024-02-06 12:00:00|2419.52|2419.52|2422.66|2422.66|2422.79|2422.79|2419.24|2419.24|0
1707224400000|2024-02-06 13:00:00|2422.81|2422.81|2429.45|2429.45|2431.3|2431.3|2422.71|2422.71|0
1707228000000|2024-02-06 14:00:00|2429.66|2429.66|2431.33|2431.33|2436.94|2436.94|2429.52|2429.52|0
1707231600000|2024-02-06 15:00:00|2430.92|2430.92|2432.63|2432.63|2433.65|2433.65|2427.68|2427.68|0
1707235200000|2024-02-06 16:00:00|2432.53|2432.53|2436.07|2436.07|2436.61|2436.61|2432.02|2432.02|0
1707292800000|2024-02-07 08:00:00|2427.43|2427.43|2437.41|2437.41|2437.41|2437.41|2426.23|2426.23|0
1707296400000|2024-02-07 09:00:00|2437.57|2437.57|2430.22|2430.22|2439.02|2439.02|2428.47|2428.47|0
1707300000000|2024-02-07 10:00:00|2430.17|2430.17|2431.03|2431.03|2431.03|2431.03|2427.78|2427.78|0
1707303600000|2024-02-07 11:00:00|2431.18|2431.18|2436.6|2436.6|2437.2|2437.2|2431.1|2431.1|0
1707307200000|2024-02-07 12:00:00|2436.46|2436.46|2442.62|2442.62|2443.35|2443.35|2433.72|2433.72|0
1707310800000|2024-02-07 13:00:00|2442.7|2442.7|2438.63|2438.63|2444.6|2444.6|2438.16|2438.16|0
1707314400000|2024-02-07 14:00:00|2438.7|2438.7|2438.22|2438.22|2442.64|2442.64|2438.08|2438.08|0
1707318000000|2024-02-07 15:00:00|2438.39|2438.39|2443.1|2443.1|2446.99|2446.99|2437.4|2437.4|0
1707321600000|2024-02-07 16:00:00|2443.02|2443.02|2438.89|2438.89|2443.02|2443.02|2437.96|2437.96|0
1707379200000|2024-02-08 08:00:00|2455.16|2455.16|2458.47|2458.47|2459.67|2459.67|2445.01|2445.01|0
1707382800000|2024-02-08 09:00:00|2458.75|2458.75|2458.16|2458.16|2465.23|2465.23|2455.86|2455.86|0
1707386400000|2024-02-08 10:00:00|2458.57|2458.57|2455.04|2455.04|2459.16|2459.16|2452.67|2452.67|0
1707390000000|2024-02-08 11:00:00|2455.45|2455.45|2458.64|2458.64|2458.64|2458.64|2451.12|2451.12|0
1707393600000|2024-02-08 12:00:00|2458.44|2458.44|2452.86|2452.86|2458.81|2458.81|2452.68|2452.68|0
1707397200000|2024-02-08 13:00:00|2452.45|2452.45|2445.4|2445.4|2453.96|2453.96|2445.19|2445.19|0
1707400800000|2024-02-08 14:00:00|2445.18|2445.18|2442.79|2442.79|2449.8|2449.8|2441.52|2441.52|0
1707404400000|2024-02-08 15:00:00|2442.72|2442.72|2434.32|2434.32|2442.77|2442.77|2432.41|2432.41|0
1707408000000|2024-02-08 16:00:00|2433.91|2433.91|2433.77|2433.77|2434.5|2434.5|2429.95|2429.95|0
1707465600000|2024-02-09 08:00:00|2442.73|2442.73|2453.45|2453.45|2453.79|2453.79|2441.32|2441.32|0
1707469200000|2024-02-09 09:00:00|2453.38|2453.38|2453.7|2453.7|2454.34|2454.34|2447.86|2447.86|0
1707472800000|2024-02-09 10:00:00|2453.29|2453.29|2449.24|2449.24|2453.56|2453.56|2449.19|2449.19|0
1707476400000|2024-02-09 11:00:00|2449.1|2449.1|2443.56|2443.56|2449.1|2449.1|2443.56|2443.56|0
1707480000000|2024-02-09 12:00:00|2443.7|2443.7|2444.47|2444.47|2445.03|2445.03|2441.5|2441.5|0
1707483600000|2024-02-09 13:00:00|2444.88|2444.88|2444.97|2444.97|2448.72|2448.72|2441.62|2441.62|0
1707487200000|2024-02-09 14:00:00|2444.87|2444.87|2439.3|2439.3|2445.87|2445.87|2436.42|2436.42|0
1707490800000|2024-02-09 15:00:00|2439.16|2439.16|2439.06|2439.06|2441.95|2441.95|2436.96|2436.96|0
1707494400000|2024-02-09 16:00:00|2439.47|2439.47|2442.26|2442.26|2442.95|2442.95|2438.58|2438.58|0
1707724800000|2024-02-12 08:00:00|2454.49|2454.49|2454.48|2454.48|2460.26|2460.26|2452.87|2452.87|0
1707728400000|2024-02-12 09:00:00|2454.33|2454.33|2446.07|2446.07|2458.47|2458.47|2445.09|2445.09|0
1707732000000|2024-02-12 10:00:00|2445.94|2445.94|2447.87|2447.87|2451.57|2451.57|2445.91|2445.91|0
1707735600000|2024-02-12 11:00:00|2447.95|2447.95|2447.7|2447.7|2448.13|2448.13|2444.93|2444.93|0
1707739200000|2024-02-12 12:00:00|2447.84|2447.84|2449.27|2449.27|2449.27|2449.27|2445.92|2445.92|0
1707742800000|2024-02-12 13:00:00|2449.5|2449.5|2443.56|2443.56|2449.91|2449.91|2440.82|2440.82|0
1707746400000|2024-02-12 14:00:00|2443.58|2443.58|2442.35|2442.35|2444.79|2444.79|2439.71|2439.71|0
1707750000000|2024-02-12 15:00:00|2442.76|2442.76|2450.77|2450.77|2450.84|2450.84|2439.35|2439.35|0
1707753600000|2024-02-12 16:00:00|2450.63|2450.63|2448.57|2448.57|2452.72|2452.72|2447|2447|0
1707811200000|2024-02-13 08:00:00|2430.64|2430.64|2427.07|2427.07|2431.62|2431.62|2421.28|2421.28|0
1707814800000|2024-02-13 09:00:00|2427.03|2427.03|2420.2|2420.2|2427.32|2427.32|2419.69|2419.69|0
1707818400000|2024-02-13 10:00:00|2420.04|2420.04|2405.41|2405.41|2420.04|2420.04|2404.72|2404.72|0
1707822000000|2024-02-13 11:00:00|2405.55|2405.55|2396.53|2396.53|2405.62|2405.62|2395.84|2395.84|0
1707825600000|2024-02-13 12:00:00|2396.38|2396.38|2389.88|2389.88|2396.49|2396.49|2385.96|2385.96|0
1707829200000|2024-02-13 13:00:00|2389.78|2389.78|2377.47|2377.47|2397.45|2397.45|2377.06|2377.06|0
1707832800000|2024-02-13 14:00:00|2377.03|2377.03|2388.21|2388.21|2391.27|2391.27|2373.41|2373.41|0
1707836400000|2024-02-13 15:00:00|2388.29|2388.29|2400.38|2400.38|2403.94|2403.94|2385.99|2385.99|0
1707840000000|2024-02-13 16:00:00|2400.24|2400.24|2403.27|2403.27|2406.22|2406.22|2400.24|2400.24|0
1707897600000|2024-02-14 08:00:00|2420.23|2420.23|2425.04|2425.04|2429.52|2429.52|2420.23|2420.23|0
1707901200000|2024-02-14 09:00:00|2424.9|2424.9|2439.5|2439.5|2439.98|2439.98|2423.94|2423.94|0
1707904800000|2024-02-14 10:00:00|2439.09|2439.09|2435.68|2435.68|2440.17|2440.17|2435.68|2435.68|0
1707908400000|2024-02-14 11:00:00|2435.76|2435.76|2433.88|2433.88|2435.87|2435.87|2431.68|2431.68|0
1707912000000|2024-02-14 12:00:00|2433.98|2433.98|2430.11|2430.11|2435.51|2435.51|2429.49|2429.49|0
1707915600000|2024-02-14 13:00:00|2429.7|2429.7|2426.38|2426.38|2430.84|2430.84|2425.28|2425.28|0
1707919200000|2024-02-14 14:00:00|2425.97|2425.97|2428.72|2428.72|2429.42|2429.42|2421.25|2421.25|0
1707922800000|2024-02-14 15:00:00|2428.76|2428.76|2433.69|2433.69|2439.75|2439.75|2428.54|2428.54|0
1707926400000|2024-02-14 16:00:00|2433.42|2433.42|2429.69|2429.69|2433.52|2433.52|2429.53|2429.53|0
1707984000000|2024-02-15 08:00:00|2445.88|2445.88|2441.83|2441.83|2450.78|2450.78|2440.3|2440.3|0
1707987600000|2024-02-15 09:00:00|2441.42|2441.42|2430.09|2430.09|2441.42|2441.42|2430.02|2430.02|0
1707991200000|2024-02-15 10:00:00|2430.03|2430.03|2431.01|2431.01|2431.77|2431.77|2429.16|2429.16|0
1707994800000|2024-02-15 11:00:00|2431.15|2431.15|2431.06|2431.06|2433.48|2433.48|2425.41|2425.41|0
1707998400000|2024-02-15 12:00:00|2430.77|2430.77|2421.96|2421.96|2434.29|2434.29|2420.93|2420.93|0
1708002000000|2024-02-15 13:00:00|2421.55|2421.55|2423.13|2423.13|2427.04|2427.04|2421.1|2421.1|0
1708005600000|2024-02-15 14:00:00|2422.99|2422.99|2423.17|2423.17|2429.72|2429.72|2420.04|2420.04|0
1708009200000|2024-02-15 15:00:00|2422.35|2422.35|2429.21|2429.21|2429.8|2429.8|2420.19|2420.19|0
1708012800000|2024-02-15 16:00:00|2429.24|2429.24|2424.54|2424.54|2429.64|2429.64|2423.78|2423.78|0
1708070400000|2024-02-16 08:00:00|2425.98|2425.98|2431.58|2431.58|2435.03|2435.03|2425.98|2425.98|0
1708074000000|2024-02-16 09:00:00|2431.65|2431.65|2436.91|2436.91|2437.85|2437.85|2431.65|2431.65|0
1708077600000|2024-02-16 10:00:00|2436.75|2436.75|2440.53|2440.53|2443.67|2443.67|2435.75|2435.75|0
1708081200000|2024-02-16 11:00:00|2440.61|2440.61|2444.15|2444.15|2445.4|2445.4|2439.33|2439.33|0
1708084800000|2024-02-16 12:00:00|2444.23|2444.23|2446.58|2446.58|2448.77|2448.77|2444.23|2444.23|0
1708088400000|2024-02-16 13:00:00|2446.5|2446.5|2442.73|2442.73|2446.96|2446.96|2439.66|2439.66|0
1708092000000|2024-02-16 14:00:00|2442.8|2442.8|2439.13|2439.13|2449.34|2449.34|2438.61|2438.61|0
1708095600000|2024-02-16 15:00:00|2439.06|2439.06|2448.36|2448.36|2449.55|2449.55|2435.93|2435.93|0
1708099200000|2024-02-16 16:00:00|2448.77|2448.77|2453.13|2453.13|2453.55|2453.55|2448.42|2448.42|0
1708329600000|2024-02-19 08:00:00|2438.53|2438.53|2441.86|2441.86|2442.54|2442.54|2437.66|2437.66|0
1708333200000|2024-02-19 09:00:00|2441.61|2441.61|2440.3|2440.3|2441.9|2441.9|2434.18|2434.18|0
1708336800000|2024-02-19 10:00:00|2439.82|2439.82|2440.27|2440.27|2440.36|2440.36|2436.73|2436.73|0
1708340400000|2024-02-19 11:00:00|2440.68|2440.68|2443.26|2443.26|2443.65|2443.65|2439.66|2439.66|0
1708344000000|2024-02-19 12:00:00|2443.15|2443.15|2442.22|2442.22|2443.15|2443.15|2440.77|2440.77|0
1708347600000|2024-02-19 13:00:00|2442.32|2442.32|2452.11|2452.11|2452.69|2452.69|2442.32|2442.32|0
1708351200000|2024-02-19 14:00:00|2452.33|2452.33|2457.82|2457.82|2458.23|2458.23|2450.1|2450.1|0
1708354800000|2024-02-19 15:00:00|2457.67|2457.67|2460.35|2460.35|2462.34|2462.34|2457.49|2457.49|0
1708358400000|2024-02-19 16:00:00|2460.43|2460.43|2460.48|2460.48|2461.15|2461.15|2458.52|2458.52|0
1708416000000|2024-02-20 08:00:00|2456.57|2456.57|2455.44|2455.44|2459.8|2459.8|2451.15|2451.15|0
1708419600000|2024-02-20 09:00:00|2455.03|2455.03|2443.82|2443.82|2455.33|2455.33|2442.1|2442.1|0
1708423200000|2024-02-20 10:00:00|2443.41|2443.41|2450.2|2450.2|2451.89|2451.89|2443.35|2443.35|0
1708426800000|2024-02-20 11:00:00|2450.23|2450.23|2445.25|2445.25|2450.23|2450.23|2445.25|2445.25|0
1708430400000|2024-02-20 12:00:00|2445.3|2445.3|2450.91|2450.91|2452.44|2452.44|2444.2|2444.2|0
1708434000000|2024-02-20 13:00:00|2450.78|2450.78|2442.34|2442.34|2450.85|2450.85|2442.22|2442.22|0
1708437600000|2024-02-20 14:00:00|2442.75|2442.75|2431.53|2431.53|2443.97|2443.97|2428.54|2428.54|0
1708441200000|2024-02-20 15:00:00|2431.82|2431.82|2431.38|2431.38|2431.82|2431.82|2418.84|2418.84|0
1708444800000|2024-02-20 16:00:00|2431.58|2431.58|2431.5|2431.5|2434.15|2434.15|2429.39|2429.39|0
1708502400000|2024-02-21 08:00:00|2427.75|2427.75|2425.21|2425.21|2434.64|2434.64|2424.19|2424.19|0
1708506000000|2024-02-21 09:00:00|2425.11|2425.11|2418.98|2418.98|2425.78|2425.78|2418.81|2418.81|0
1708509600000|2024-02-21 10:00:00|2419.8|2419.8|2419.75|2419.75|2423.61|2423.61|2418.6|2418.6|0
1708513200000|2024-02-21 11:00:00|2419.97|2419.97|2420.27|2420.27|2421|2421|2419.38|2419.38|0
1708516800000|2024-02-21 12:00:00|2420.84|2420.84|2419.56|2419.56|2422.94|2422.94|2418.41|2418.41|0
1708520400000|2024-02-21 13:00:00|2419.53|2419.53|2417.7|2417.7|2421.19|2421.19|2416.31|2416.31|0
1708524000000|2024-02-21 14:00:00|2418.11|2418.11|2402.3|2402.3|2424.55|2424.55|2401.17|2401.17|0
1708527600000|2024-02-21 15:00:00|2403.26|2403.26|2415.06|2415.06|2415.66|2415.66|2394.36|2394.36|0
1708531200000|2024-02-21 16:00:00|2414.74|2414.74|2412.76|2412.76|2418.63|2418.63|2412.51|2412.51|0
1708588800000|2024-02-22 08:00:00|2442.91|2442.91|2441.91|2441.91|2443.91|2443.91|2438.82|2438.82|0
1708592400000|2024-02-22 09:00:00|2441.97|2441.97|2440.75|2440.75|2443.52|2443.52|2437.43|2437.43|0
1708596000000|2024-02-22 10:00:00|2440.34|2440.34|2445.3|2445.3|2446.03|2446.03|2439.93|2439.93|0
1708599600000|2024-02-22 11:00:00|2445.49|2445.49|2450.1|2450.1|2451.73|2451.73|2445.49|2445.49|0
1708603200000|2024-02-22 12:00:00|2450.18|2450.18|2451.51|2451.51|2458.19|2458.19|2450.18|2450.18|0
1708606800000|2024-02-22 13:00:00|2451.59|2451.59|2459.2|2459.2|2460.43|2460.43|2450.65|2450.65|0
1708610400000|2024-02-22 14:00:00|2459.09|2459.09|2463.28|2463.28|2467.59|2467.59|2456.54|2456.54|0
1708614000000|2024-02-22 15:00:00|2463.05|2463.05|2459.06|2459.06|2463.54|2463.54|2457.41|2457.41|0
1708617600000|2024-02-22 16:00:00|2458.91|2458.91|2463.67|2463.67|2465.57|2465.57|2457.78|2457.78|0
1708675200000|2024-02-23 08:00:00|2469.4|2469.4|2463.54|2463.54|2469.4|2469.4|2461.84|2461.84|0
1708678800000|2024-02-23 09:00:00|2463.69|2463.69|2464.34|2464.34|2464.85|2464.85|2460.75|2460.75|0
1708682400000|2024-02-23 10:00:00|2464.63|2464.63|2469.1|2469.1|2470.73|2470.73|2464.63|2464.63|0
1708686000000|2024-02-23 11:00:00|2469.18|2469.18|2472.07|2472.07|2472.16|2472.16|2468.34|2468.34|0
1708689600000|2024-02-23 12:00:00|2471.25|2471.25|2471.63|2471.63|2473.69|2473.69|2469.58|2469.58|0
1708693200000|2024-02-23 13:00:00|2471.47|2471.47|2471.15|2471.15|2476.88|2476.88|2471.15|2471.15|0
1708696800000|2024-02-23 14:00:00|2471.12|2471.12|2463.87|2463.87|2471.12|2471.12|2463.51|2463.51|0
1708700400000|2024-02-23 15:00:00|2463.7|2463.7|2464.81|2464.81|2466.44|2466.44|2462.69|2462.69|0
1708704000000|2024-02-23 16:00:00|2464.89|2464.89|2468.49|2468.49|2468.65|2468.65|2461.68|2461.68|0
1708934400000|2024-02-26 08:00:00|2480.51|2480.51|2479.95|2479.95|2486.34|2486.34|2479.02|2479.02|0
1708938000000|2024-02-26 09:00:00|2480.38|2480.38|2467.83|2467.83|2480.87|2480.87|2467.64|2467.64|0
1708941600000|2024-02-26 10:00:00|2467.98|2467.98|2469.31|2469.31|2472.81|2472.81|2467.98|2467.98|0
1708945200000|2024-02-26 11:00:00|2469.17|2469.17|2465.83|2465.83|2470.28|2470.28|2464|2464|0
1708948800000|2024-02-26 12:00:00|2465.97|2465.97|2468.31|2468.31|2468.34|2468.34|2464.77|2464.77|0
1708952400000|2024-02-26 13:00:00|2468.72|2468.72|2477.05|2477.05|2478.08|2478.08|2468.72|2468.72|0
1708956000000|2024-02-26 14:00:00|2476.98|2476.98|2469.19|2469.19|2477.25|2477.25|2467.86|2467.86|0
1708959600000|2024-02-26 15:00:00|2469.04|2469.04|2473.82|2473.82|2475.17|2475.17|2466.33|2466.33|0
1708963200000|2024-02-26 16:00:00|2474.23|2474.23|2469.43|2469.43|2474.37|2474.37|2468.66|2468.66|0
1709020800000|2024-02-27 08:00:00|2473.81|2473.81|2452.77|2452.77|2473.95|2473.95|2452.31|2452.31|0
1709024400000|2024-02-27 09:00:00|2453.18|2453.18|2457.68|2457.68|2460.46|2460.46|2452.51|2452.51|0
1709028000000|2024-02-27 10:00:00|2457.47|2457.47|2469.04|2469.04|2469.31|2469.31|2457.31|2457.31|0
1709031600000|2024-02-27 11:00:00|2469.2|2469.2|2473.53|2473.53|2473.53|2473.53|2466.5|2466.5|0
1709035200000|2024-02-27 12:00:00|2473.29|2473.29|2463.75|2463.75|2473.29|2473.29|2462.45|2462.45|0
1709038800000|2024-02-27 13:00:00|2464.16|2464.16|2461.66|2461.66|2464.16|2464.16|2458.03|2458.03|0
1709042400000|2024-02-27 14:00:00|2461.77|2461.77|2462.99|2462.99|2463.39|2463.39|2455.65|2455.65|0
1709046000000|2024-02-27 15:00:00|2463.13|2463.13|2473.13|2473.13|2475.02|2475.02|2462.55|2462.55|0
1709049600000|2024-02-27 16:00:00|2473.23|2473.23|2472.89|2472.89|2473.55|2473.55|2469.9|2469.9|0
1709107200000|2024-02-28 08:00:00|2467.76|2467.76|2475.96|2475.96|2477.85|2477.85|2465.91|2465.91|0
1709110800000|2024-02-28 09:00:00|2475.74|2475.74|2479.03|2479.03|2480.99|2480.99|2472.86|2472.86|0
1709114400000|2024-02-28 10:00:00|2479.17|2479.17|2483.77|2483.77|2483.85|2483.85|2479.17|2479.17|0
1709118000000|2024-02-28 11:00:00|2483.79|2483.79|2488.28|2488.28|2489.81|2489.81|2482.58|2482.58|0
1709121600000|2024-02-28 12:00:00|2488.38|2488.38|2482.5|2482.5|2488.38|2488.38|2479.67|2479.67|0
1709125200000|2024-02-28 13:00:00|2482.59|2482.59|2479.33|2479.33|2483.76|2483.76|2477.02|2477.02|0
1709128800000|2024-02-28 14:00:00|2479.21|2479.21|2465.78|2465.78|2480.98|2480.98|2464.02|2464.02|0
1709132400000|2024-02-28 15:00:00|2465.92|2465.92|2469.12|2469.12|2471.36|2471.36|2464.55|2464.55|0
1709136000000|2024-02-28 16:00:00|2468.71|2468.71|2473|2473|2474.42|2474.42|2468.71|2468.71|0
1709193600000|2024-02-29 08:00:00|2485.47|2485.47|2497.19|2497.19|2497.33|2497.33|2484.98|2484.98|0
1709197200000|2024-02-29 09:00:00|2497.59|2497.59|2493.23|2493.23|2499.17|2499.17|2492|2492|0
1709200800000|2024-02-29 10:00:00|2493.63|2493.63|2495.62|2495.62|2495.72|2495.72|2487.23|2487.23|0
1709204400000|2024-02-29 11:00:00|2495.7|2495.7|2498.52|2498.52|2500.73|2500.73|2495.7|2495.7|0
1709208000000|2024-02-29 12:00:00|2498.36|2498.36|2500.03|2500.03|2500.14|2500.14|2493.8|2493.8|0
1709211600000|2024-02-29 13:00:00|2500.06|2500.06|2504.15|2504.15|2506.73|2506.73|2499.77|2499.77|0
1709215200000|2024-02-29 14:00:00|2504.36|2504.36|2515.86|2515.86|2515.86|2515.86|2504.36|2504.36|0
1709218800000|2024-02-29 15:00:00|2515.96|2515.96|2508.32|2508.32|2516.44|2516.44|2507.4|2507.4|0
1709222400000|2024-02-29 16:00:00|2508.52|2508.52|2506.82|2506.82|2509.03|2509.03|2505.17|2505.17|0
1709280000000|2024-03-01 08:00:00|2504.45|2504.45|2491.17|2491.17|2504.77|2504.77|2490.34|2490.34|0
1709283600000|2024-03-01 09:00:00|2491.6|2491.6|2493.91|2493.91|2500.05|2500.05|2491.6|2491.6|0
1709287200000|2024-03-01 10:00:00|2493.77|2493.77|2488.21|2488.21|2493.98|2493.98|2480.71|2480.71|0
1709290800000|2024-03-01 11:00:00|2488.62|2488.62|2499.13|2499.13|2500.38|2500.38|2488.62|2488.62|0
1709294400000|2024-03-01 12:00:00|2498.72|2498.72|2500.8|2500.8|2500.8|2500.8|2495.58|2495.58|0
1709298000000|2024-03-01 13:00:00|2500.89|2500.89|2500.53|2500.53|2502.75|2502.75|2497.54|2497.54|0
1709301600000|2024-03-01 14:00:00|2500.13|2500.13|2501.74|2501.74|2506.95|2506.95|2497.24|2497.24|0
1709305200000|2024-03-01 15:00:00|2502.17|2502.17|2504.32|2504.32|2510.58|2510.58|2501|2501|0
1709308800000|2024-03-01 16:00:00|2504.73|2504.73|2506.88|2506.88|2507.31|2507.31|2504.15|2504.15|0
1709539200000|2024-03-04 08:00:00|2502.42|2502.42|2505.88|2505.88|2508.08|2508.08|2499.8|2499.8|0
1709542800000|2024-03-04 09:00:00|2506.17|2506.17|2504.52|2504.52|2507.21|2507.21|2500.04|2500.04|0
1709546400000|2024-03-04 10:00:00|2504.59|2504.59|2508.91|2508.91|2509.25|2509.25|2501.3|2501.3|0
1709550000000|2024-03-04 11:00:00|2508.77|2508.77|2504.5|2504.5|2508.83|2508.83|2500.96|2500.96|0
1709553600000|2024-03-04 12:00:00|2504.07|2504.07|2505.05|2505.05|2506.56|2506.56|2502.51|2502.51|0
1709557200000|2024-03-04 13:00:00|2504.93|2504.93|2500.9|2500.9|2507.31|2507.31|2500.62|2500.62|0
1709560800000|2024-03-04 14:00:00|2500.85|2500.85|2495.74|2495.74|2500.85|2500.85|2492.57|2492.57|0
1709564400000|2024-03-04 15:00:00|2495.82|2495.82|2499.17|2499.17|2500.49|2500.49|2492.07|2492.07|0
1709568000000|2024-03-04 16:00:00|2499.42|2499.42|2500.05|2500.05|2503.17|2503.17|2499.02|2499.02|0
1709625600000|2024-03-05 08:00:00|2503|2503|2499.61|2499.61|2507.17|2507.17|2499.61|2499.61|0
1709629200000|2024-03-05 09:00:00|2499.84|2499.84|2504.21|2504.21|2506.71|2506.71|2497.72|2497.72|0
1709632800000|2024-03-05 10:00:00|2503.39|2503.39|2496.03|2496.03|2503.39|2503.39|2495.13|2495.13|0
1709636400000|2024-03-05 11:00:00|2495.81|2495.81|2503.04|2503.04|2503.2|2503.2|2495.59|2495.59|0
1709640000000|2024-03-05 12:00:00|2503.32|2503.32|2500|2500|2504.06|2504.06|2496.5|2496.5|0
1709643600000|2024-03-05 13:00:00|2499.61|2499.61|2503.84|2503.84|2504.73|2504.73|2499.31|2499.31|0
1709647200000|2024-03-05 14:00:00|2503.64|2503.64|2497.7|2497.7|2505.28|2505.28|2495.63|2495.63|0
1709650800000|2024-03-05 15:00:00|2497.99|2497.99|2473.35|2473.35|2498.02|2498.02|2472.19|2472.19|0
1709654400000|2024-03-05 16:00:00|2473.2|2473.2|2481.6|2481.6|2481.6|2481.6|2473.06|2473.06|0
1709712000000|2024-03-06 08:00:00|2485.61|2485.61|2483.97|2483.97|2491.33|2491.33|2482.31|2482.31|0
1709715600000|2024-03-06 09:00:00|2484.38|2484.38|2488.85|2488.85|2489.51|2489.51|2483.95|2483.95|0
1709719200000|2024-03-06 10:00:00|2488.91|2488.91|2487.99|2487.99|2493|2493|2487.99|2487.99|0
1709722800000|2024-03-06 11:00:00|2488.4|2488.4|2487.59|2487.59|2491.44|2491.44|2487.51|2487.51|0
1709726400000|2024-03-06 12:00:00|2488.15|2488.15|2491.84|2491.84|2494.18|2494.18|2487.43|2487.43|0
1709730000000|2024-03-06 13:00:00|2491.7|2491.7|2495.28|2495.28|2496.52|2496.52|2489.86|2489.86|0
1709733600000|2024-03-06 14:00:00|2496.92|2496.92|2498.2|2498.2|2502.59|2502.59|2495.51|2495.51|0
1709737200000|2024-03-06 15:00:00|2498.05|2498.05|2498.13|2498.13|2499.21|2499.21|2488.99|2488.99|0
1709740800000|2024-03-06 16:00:00|2497.72|2497.72|2501.63|2501.63|2501.63|2501.63|2497.31|2497.31|0
1709798400000|2024-03-07 08:00:00|2505.77|2505.77|2511.69|2511.69|2514.44|2514.44|2502.12|2502.12|0
1709802000000|2024-03-07 09:00:00|2511.72|2511.72|2518.55|2518.55|2519.33|2519.33|2508.3|2508.3|0
1709805600000|2024-03-07 10:00:00|2519.78|2519.78|2521.41|2521.41|2524.06|2524.06|2519.53|2519.53|0
1709809200000|2024-03-07 11:00:00|2521.37|2521.37|2525.62|2525.62|2527.93|2527.93|2520.89|2520.89|0
1709812800000|2024-03-07 12:00:00|2525.76|2525.76|2529.86|2529.86|2534.3|2534.3|2525.76|2525.76|0
1709816400000|2024-03-07 13:00:00|2529.83|2529.83|2530.16|2530.16|2534.38|2534.38|2526.7|2526.7|0
1709820000000|2024-03-07 14:00:00|2529.32|2529.32|2527.58|2527.58|2530.33|2530.33|2522.68|2522.68|0
1709823600000|2024-03-07 15:00:00|2526.84|2526.84|2521.92|2521.92|2531.1|2531.1|2519.92|2519.92|0
1709827200000|2024-03-07 16:00:00|2521.81|2521.81|2517.76|2517.76|2522.43|2522.43|2516.14|2516.14|0
1709884800000|2024-03-08 08:00:00|2510.6|2510.6|2509.19|2509.19|2511.64|2511.64|2503.01|2503.01|0
1709888400000|2024-03-08 09:00:00|2509.63|2509.63|2507.97|2507.97|2517.38|2517.38|2507.97|2507.97|0
1709892000000|2024-03-08 10:00:00|2508.1|2508.1|2505.83|2505.83|2510.09|2510.09|2505.42|2505.42|0
1709895600000|2024-03-08 11:00:00|2506.24|2506.24|2507.01|2507.01|2511.11|2511.11|2506.24|2506.24|0
1709899200000|2024-03-08 12:00:00|2506.87|2506.87|2505.32|2505.32|2507.49|2507.49|2502.82|2502.82|0
1709902800000|2024-03-08 13:00:00|2505.46|2505.46|2509.53|2509.53|2509.66|2509.66|2503.96|2503.96|0
1709906400000|2024-03-08 14:00:00|2509.24|2509.24|2507.85|2507.85|2510.68|2510.68|2505.25|2505.25|0
1709910000000|2024-03-08 15:00:00|2508|2508|2518.17|2518.17|2518.58|2518.58|2508|2508|0
1709913600000|2024-03-08 16:00:00|2518.07|2518.07|2512.14|2512.14|2518.2|2518.2|2509.85|2509.85|0
1710144000000|2024-03-11 08:00:00|2508.94|2508.94|2511.4|2511.4|2518.83|2518.83|2508.94|2508.94|0
1710147600000|2024-03-11 09:00:00|2512.15|2512.15|2516.19|2516.19|2516.23|2516.23|2509.37|2509.37|0
1710151200000|2024-03-11 10:00:00|2516.48|2516.48|2510.21|2510.21|2516.74|2516.74|2504.87|2504.87|0
1710154800000|2024-03-11 11:00:00|2510.62|2510.62|2512.18|2512.18|2512.41|2512.41|2509|2509|0
1710158400000|2024-03-11 12:00:00|2511.77|2511.77|2511.17|2511.17|2512.23|2512.23|2507.25|2507.25|0
1710162000000|2024-03-11 13:00:00|2511.98|2511.98|2501.2|2501.2|2516.78|2516.78|2501.2|2501.2|0
1710165600000|2024-03-11 14:00:00|2501.45|2501.45|2510.19|2510.19|2510.7|2510.7|2497.91|2497.91|0
1710169200000|2024-03-11 15:00:00|2510.22|2510.22|2523.89|2523.89|2523.89|2523.89|2509.6|2509.6|0
1710172800000|2024-03-11 16:00:00|2524.15|2524.15|2524.28|2524.28|2524.64|2524.64|2518.26|2518.26|0
1710230400000|2024-03-12 08:00:00|2543.53|2543.53|2541.39|2541.39|2547.36|2547.36|2534.96|2534.96|0
1710234000000|2024-03-12 09:00:00|2541.07|2541.07|2538.74|2538.74|2546.02|2546.02|2538.74|2538.74|0
1710237600000|2024-03-12 10:00:00|2538.71|2538.71|2544.65|2544.65|2545|2545|2534.52|2534.52|0
1710241200000|2024-03-12 11:00:00|2544.5|2544.5|2537.72|2537.72|2544.5|2544.5|2537.45|2537.45|0
1710244800000|2024-03-12 12:00:00|2537.78|2537.78|2534.96|2534.96|2539.36|2539.36|2526.41|2526.41|0
1710248400000|2024-03-12 13:00:00|2535.37|2535.37|2539.04|2539.04|2539.26|2539.26|2531.59|2531.59|0
1710252000000|2024-03-12 14:00:00|2539.15|2539.15|2547.23|2547.23|2550.17|2550.17|2538.31|2538.31|0
1710255600000|2024-03-12 15:00:00|2547.33|2547.33|2557.2|2557.2|2557.88|2557.88|2545.18|2545.18|0
1710259200000|2024-03-12 16:00:00|2557.3|2557.3|2555.98|2555.98|2557.65|2557.65|2553.36|2553.36|0
1710316800000|2024-03-13 08:00:00|2543.36|2543.36|2551.15|2551.15|2555.97|2555.97|2543.36|2543.36|0
1710320400000|2024-03-13 09:00:00|2551.29|2551.29|2557.48|2557.48|2557.48|2557.48|2547.97|2547.97|0
1710324000000|2024-03-13 10:00:00|2557.51|2557.51|2555.83|2555.83|2558.91|2558.91|2553.17|2553.17|0
1710327600000|2024-03-13 11:00:00|2555.92|2555.92|2553.94|2553.94|2556.66|2556.66|2553.84|2553.84|0
1710331200000|2024-03-13 12:00:00|2553.66|2553.66|2552.47|2552.47|2553.8|2553.8|2549.69|2549.69|0
1710334800000|2024-03-13 13:00:00|2552.27|2552.27|2549.61|2549.61|2558.7|2558.7|2547.91|2547.91|0
1710338400000|2024-03-13 14:00:00|2549.54|2549.54|2539.45|2539.45|2549.73|2549.73|2538.98|2538.98|0
1710342000000|2024-03-13 15:00:00|2539.29|2539.29|2540.48|2540.48|2544.52|2544.52|2536.86|2536.86|0
1710345600000|2024-03-13 16:00:00|2540.35|2540.35|2537.24|2537.24|2542.31|2542.31|2537.17|2537.17|0
1710403200000|2024-03-14 08:00:00|2530.43|2530.43|2532.46|2532.46|2532.79|2532.79|2524.62|2524.62|0
1710406800000|2024-03-14 09:00:00|2532.62|2532.62|2533.92|2533.92|2536.48|2536.48|2530.89|2530.89|0
1710410400000|2024-03-14 10:00:00|2533.86|2533.86|2534.41|2534.41|2540.14|2540.14|2532.91|2532.91|0
1710414000000|2024-03-14 11:00:00|2534.27|2534.27|2539.52|2539.52|2540.94|2540.94|2532.7|2532.7|0
1710417600000|2024-03-14 12:00:00|2539.45|2539.45|2542.44|2542.44|2542.44|2542.44|2536.46|2536.46|0
1710421200000|2024-03-14 13:00:00|2542.03|2542.03|2541.06|2541.06|2549.64|2549.64|2541.06|2541.06|0
1710424800000|2024-03-14 14:00:00|2540.92|2540.92|2535.15|2535.15|2545.48|2545.48|2534.55|2534.55|0
1710428400000|2024-03-14 15:00:00|2535.97|2535.97|2543.59|2543.59|2543.88|2543.88|2535.57|2535.57|0
1710432000000|2024-03-14 16:00:00|2543.73|2543.73|2544.65|2544.65|2546.75|2546.75|2542.08|2542.08|0
1710489600000|2024-03-15 08:00:00|2548.93|2548.93|2553.1|2553.1|2553.99|2553.99|2545.95|2545.95|0
1710493200000|2024-03-15 09:00:00|2553.3|2553.3|2553.08|2553.08|2553.3|2553.3|2547.76|2547.76|0
1710496800000|2024-03-15 10:00:00|2553.16|2553.16|2554.01|2554.01|2556.68|2556.68|2544.78|2544.78|0
1710500400000|2024-03-15 11:00:00|2554.15|2554.15|2547.26|2547.26|2557.31|2557.31|2545.83|2545.83|0
1710504000000|2024-03-15 12:00:00|2547.09|2547.09|2546.91|2546.91|2551.85|2551.85|2546.21|2546.21|0
1710507600000|2024-03-15 13:00:00|2547.05|2547.05|2534.29|2534.29|2547.91|2547.91|2531.26|2531.26|0
1710511200000|2024-03-15 14:00:00|2534.01|2534.01|2533.08|2533.08|2537.24|2537.24|2532.7|2532.7|0
1710514800000|2024-03-15 15:00:00|2533.22|2533.22|2529.05|2529.05|2537.25|2537.25|2529.05|2529.05|0
1710518400000|2024-03-15 16:00:00|2529.25|2529.25|2530.44|2530.44|2531.86|2531.86|2527.47|2527.47|0
1710748800000|2024-03-18 08:00:00|2520.69|2520.69|2526.87|2526.87|2527.62|2527.62|2514.9|2514.9|0
1710752400000|2024-03-18 09:00:00|2527.08|2527.08|2525.65|2525.65|2529.71|2529.71|2524.52|2524.52|0
1710756000000|2024-03-18 10:00:00|2526.06|2526.06|2529.82|2529.82|2530.32|2530.32|2525.38|2525.38|0
1710759600000|2024-03-18 11:00:00|2530.38|2530.38|2523.04|2523.04|2531.68|2531.68|2523.04|2523.04|0
1710763200000|2024-03-18 12:00:00|2522.97|2522.97|2521.57|2521.57|2524.51|2524.51|2519.06|2519.06|0
1710766800000|2024-03-18 13:00:00|2521.53|2521.53|2521.81|2521.81|2524.5|2524.5|2518.36|2518.36|0
1710770400000|2024-03-18 14:00:00|2521.7|2521.7|2523.66|2523.66|2525.37|2525.37|2520.98|2520.98|0
1710774000000|2024-03-18 15:00:00|2523.26|2523.26|2522.37|2522.37|2524.79|2524.79|2519.69|2519.69|0
1710777600000|2024-03-18 16:00:00|2522.45|2522.45|2524.06|2524.06|2526.33|2526.33|2522.45|2522.45|0
1710835200000|2024-03-19 08:00:00|2522.29|2522.29|2530.96|2530.96|2533.51|2533.51|2522.29|2522.29|0
1710838800000|2024-03-19 09:00:00|2531.1|2531.1|2527.84|2527.84|2531.81|2531.81|2524.34|2524.34|0
1710842400000|2024-03-19 10:00:00|2527.58|2527.58|2525.63|2525.63|2529.78|2529.78|2524.52|2524.52|0
1710846000000|2024-03-19 11:00:00|2525.56|2525.56|2525.64|2525.64|2526.04|2526.04|2520.65|2520.65|0
1710849600000|2024-03-19 12:00:00|2525.79|2525.79|2525.42|2525.42|2526.72|2526.72|2523.11|2523.11|0
1710853200000|2024-03-19 13:00:00|2525.45|2525.45|2518.61|2518.61|2527.86|2527.86|2515.18|2515.18|0
1710856800000|2024-03-19 14:00:00|2518.2|2518.2|2519.04|2519.04|2520.1|2520.1|2516.03|2516.03|0
1710860400000|2024-03-19 15:00:00|2519.14|2519.14|2523.35|2523.35|2524.68|2524.68|2516.57|2516.57|0
1710864000000|2024-03-19 16:00:00|2523.49|2523.49|2521.49|2521.49|2523.67|2523.67|2519.16|2519.16|0
1710921600000|2024-03-20 08:00:00|2511.41|2511.41|2498.2|2498.2|2511.41|2511.41|2495.21|2495.21|0
1710925200000|2024-03-20 09:00:00|2497.79|2497.79|2500.45|2500.45|2501.25|2501.25|2495.34|2495.34|0
1710928800000|2024-03-20 10:00:00|2500.55|2500.55|2507.74|2507.74|2508.53|2508.53|2500.55|2500.55|0
1710932400000|2024-03-20 11:00:00|2507.84|2507.84|2510.13|2510.13|2511.42|2511.42|2507.08|2507.08|0
1710936000000|2024-03-20 12:00:00|2510.21|2510.21|2501.47|2501.47|2510.48|2510.48|2501.09|2501.09|0
1710939600000|2024-03-20 13:00:00|2501.7|2501.7|2501.23|2501.23|2502.98|2502.98|2497|2497|0
1710943200000|2024-03-20 14:00:00|2501.37|2501.37|2508.45|2508.45|2509.26|2509.26|2501.29|2501.29|0
1710946800000|2024-03-20 15:00:00|2508.58|2508.58|2501.95|2501.95|2510|2510|2500.56|2500.56|0
1710950400000|2024-03-20 16:00:00|2502.08|2502.08|2498|2498|2502.67|2502.67|2497.73|2497.73|0
1711008000000|2024-03-21 08:00:00|2511.7|2511.7|2509.41|2509.41|2514.54|2514.54|2504.24|2504.24|0
1711011600000|2024-03-21 09:00:00|2509.5|2509.5|2503.88|2503.88|2510.11|2510.11|2500.13|2500.13|0
1711015200000|2024-03-21 10:00:00|2503.98|2503.98|2499.15|2499.15|2504.19|2504.19|2498.77|2498.77|0
1711018800000|2024-03-21 11:00:00|2499.2|2499.2|2508.6|2508.6|2509.66|2509.66|2499.15|2499.15|0
1711022400000|2024-03-21 12:00:00|2508.02|2508.02|2518.17|2518.17|2521.52|2521.52|2507.12|2507.12|0
1711026000000|2024-03-21 13:00:00|2518.58|2518.58|2522.32|2522.32|2525.29|2525.29|2518.27|2518.27|0
1711029600000|2024-03-21 14:00:00|2522.6|2522.6|2528.96|2528.96|2530.63|2530.63|2518.03|2518.03|0
1711033200000|2024-03-21 15:00:00|2528.55|2528.55|2534.21|2534.21|2540.66|2540.66|2528.14|2528.14|0
1711036800000|2024-03-21 16:00:00|2534.38|2534.38|2542.9|2542.9|2543.19|2543.19|2533.58|2533.58|0
1711094400000|2024-03-22 08:00:00|2536.15|2536.15|2522.31|2522.31|2536.83|2536.83|2522.24|2522.24|0
1711098000000|2024-03-22 09:00:00|2521.86|2521.86|2525.34|2525.34|2526.16|2526.16|2518.26|2518.26|0
1711101600000|2024-03-22 10:00:00|2525.64|2525.64|2521.29|2521.29|2528.09|2528.09|2521.11|2521.11|0
1711105200000|2024-03-22 11:00:00|2521.44|2521.44|2517.81|2517.81|2523.02|2523.02|2517.61|2517.61|0
1711108800000|2024-03-22 12:00:00|2517.66|2517.66|2521.97|2521.97|2522.09|2522.09|2514.45|2514.45|0
1711112400000|2024-03-22 13:00:00|2522.09|2522.09|2523.26|2523.26|2529.1|2529.1|2521.6|2521.6|0
1711116000000|2024-03-22 14:00:00|2523.03|2523.03|2518.1|2518.1|2525.51|2525.51|2517.27|2517.27|0
1711119600000|2024-03-22 15:00:00|2518|2518|2521.23|2521.23|2526.28|2526.28|2517.64|2517.64|0
1711123200000|2024-03-22 16:00:00|2521.1|2521.1|2524.61|2524.61|2525.82|2525.82|2520.34|2520.34|0
1711353600000|2024-03-25 08:00:00|2529.72|2529.72|2533.24|2533.24|2538.08|2538.08|2529.7|2529.7|0
1711357200000|2024-03-25 09:00:00|2532.92|2532.92|2518.47|2518.47|2534.05|2534.05|2516.89|2516.89|0
1711360800000|2024-03-25 10:00:00|2518.61|2518.61|2515.59|2515.59|2521.33|2521.33|2514.88|2514.88|0
1711364400000|2024-03-25 11:00:00|2514.77|2514.77|2517.64|2517.64|2519.67|2519.67|2512.52|2512.52|0
1711368000000|2024-03-25 12:00:00|2517.53|2517.53|2513.75|2513.75|2517.53|2517.53|2510.18|2510.18|0
1711371600000|2024-03-25 13:00:00|2513.72|2513.72|2507.33|2507.33|2514.76|2514.76|2502.72|2502.72|0
1711375200000|2024-03-25 14:00:00|2507.4|2507.4|2505.23|2505.23|2513.77|2513.77|2503.59|2503.59|0
1711378800000|2024-03-25 15:00:00|2505.64|2505.64|2501.41|2501.41|2506.91|2506.91|2501.33|2501.33|0
1711382400000|2024-03-25 16:00:00|2501.37|2501.37|2505.44|2505.44|2508.6|2508.6|2500.3|2500.3|0
1711440000000|2024-03-26 08:00:00|2487.78|2487.78|2482.29|2482.29|2498.82|2498.82|2481.72|2481.72|0
1711443600000|2024-03-26 09:00:00|2482.14|2482.14|2492.74|2492.74|2494.91|2494.91|2480.43|2480.43|0
1711447200000|2024-03-26 10:00:00|2493.15|2493.15|2506.59|2506.59|2506.71|2506.71|2491.94|2491.94|0
1711450800000|2024-03-26 11:00:00|2506.63|2506.63|2512.09|2512.09|2512.16|2512.16|2502.73|2502.73|0
1711454400000|2024-03-26 12:00:00|2512.38|2512.38|2509.02|2509.02|2517.41|2517.41|2508.55|2508.55|0
1711458000000|2024-03-26 13:00:00|2509.24|2509.24|2510.61|2510.61|2513.31|2513.31|2507.55|2507.55|0
1711461600000|2024-03-26 14:00:00|2510.66|2510.66|2504.93|2504.93|2511.62|2511.62|2503.4|2503.4|0
1711465200000|2024-03-26 15:00:00|2505.07|2505.07|2502.67|2502.67|2506.29|2506.29|2499.34|2499.34|0
1711468800000|2024-03-26 16:00:00|2502.75|2502.75|2503.42|2503.42|2504.77|2504.77|2501.94|2501.94|0
1711526400000|2024-03-27 08:00:00|2503.41|2503.41|2500.13|2500.13|2505.08|2505.08|2496.13|2496.13|0
1711530000000|2024-03-27 09:00:00|2499.31|2499.31|2500.29|2500.29|2500.85|2500.85|2492.75|2492.75|0
1711533600000|2024-03-27 10:00:00|2500.49|2500.49|2498.41|2498.41|2502.55|2502.55|2497.88|2497.88|0
1711537200000|2024-03-27 11:00:00|2498.43|2498.43|2495.78|2495.78|2498.66|2498.66|2492.88|2492.88|0
1711540800000|2024-03-27 12:00:00|2495.71|2495.71|2499.52|2499.52|2500.08|2500.08|2495.54|2495.54|0
1711544400000|2024-03-27 13:00:00|2499.11|2499.11|2493.47|2493.47|2501.13|2501.13|2493.47|2493.47|0
1711548000000|2024-03-27 14:00:00|2493.39|2493.39|2488.07|2488.07|2493.61|2493.61|2485.47|2485.47|0
1711551600000|2024-03-27 15:00:00|2487.77|2487.77|2479.5|2479.5|2487.77|2487.77|2479.5|2479.5|0
1711555200000|2024-03-27 16:00:00|2479.36|2479.36|2487|2487|2487.88|2487.88|2478.97|2478.97|0
1711612800000|2024-03-28 08:00:00|2478.04|2478.04|2467.83|2467.83|2478.5|2478.5|2466.13|2466.13|0
1711616400000|2024-03-28 09:00:00|2468.24|2468.24|2478.95|2478.95|2481.19|2481.19|2467.88|2467.88|0
1711620000000|2024-03-28 10:00:00|2479.24|2479.24|2479.29|2479.29|2479.39|2479.39|2475.28|2475.28|0
1711623600000|2024-03-28 11:00:00|2479.36|2479.36|2481.85|2481.85|2482.22|2482.22|2479.07|2479.07|0
1711627200000|2024-03-28 12:00:00|2485.34|2485.34|2482.25|2482.25|2485.34|2485.34|2477.12|2477.12|0
1711630800000|2024-03-28 13:00:00|2482.17|2482.17|2492.17|2492.17|2492.18|2492.18|2481.34|2481.34|0
1711634400000|2024-03-28 14:00:00|2491.46|2491.46|2489.56|2489.56|2492.77|2492.77|2485.98|2485.98|0
1711638000000|2024-03-28 15:00:00|2489.66|2489.66|2491.12|2491.12|2491.35|2491.35|2486.93|2486.93|0
1711641600000|2024-03-28 16:00:00|2490.98|2490.98|2490.92|2490.92|2492.02|2492.02|2488.98|2488.98|0
1712041200000|2024-04-02 07:00:00|2498.34|2498.34|2510.32|2510.32|2510.4|2510.4|2495.89|2495.89|0
1712044800000|2024-04-02 08:00:00|2510.89|2510.89|2494.73|2494.73|2512.63|2512.63|2493.11|2493.11|0
1712048400000|2024-04-02 09:00:00|2493.91|2493.91|2490.38|2490.38|2496.07|2496.07|2489.83|2489.83|0
1712052000000|2024-04-02 10:00:00|2489.97|2489.97|2490.87|2490.87|2491.01|2491.01|2485.58|2485.58|0
1712055600000|2024-04-02 11:00:00|2490.8|2490.8|2485.7|2485.7|2491.77|2491.77|2485.23|2485.23|0
1712059200000|2024-04-02 12:00:00|2485.29|2485.29|2481.58|2481.58|2489.35|2489.35|2479.6|2479.6|0
1712062800000|2024-04-02 13:00:00|2481.11|2481.11|2472.75|2472.75|2481.84|2481.84|2464.08|2464.08|0
1712066400000|2024-04-02 14:00:00|2473.16|2473.16|2467.99|2467.99|2476.67|2476.67|2466.14|2466.14|0
1712070000000|2024-04-02 15:00:00|2468.13|2468.13|2469.85|2469.85|2473.19|2473.19|2464.06|2464.06|0
1712127600000|2024-04-03 07:00:00|2468.5|2468.5|2459.93|2459.93|2468.64|2468.64|2457.59|2457.59|0
1712131200000|2024-04-03 08:00:00|2460|2460|2458.31|2458.31|2460|2460|2453.98|2453.98|0
1712134800000|2024-04-03 09:00:00|2458.6|2458.6|2461.23|2461.23|2464.91|2464.91|2458.6|2458.6|0
1712138400000|2024-04-03 10:00:00|2461.13|2461.13|2461.33|2461.33|2462.67|2462.67|2456.96|2456.96|0
1712142000000|2024-04-03 11:00:00|2461.18|2461.18|2466.2|2466.2|2467.13|2467.13|2460.69|2460.69|0
1712145600000|2024-04-03 12:00:00|2465.92|2465.92|2464.77|2464.77|2466.99|2466.99|2462.77|2462.77|0
1712149200000|2024-04-03 13:00:00|2464.91|2464.91|2466.98|2466.98|2467.15|2467.15|2460.11|2460.11|0
1712152800000|2024-04-03 14:00:00|2467.39|2467.39|2476.78|2476.78|2476.88|2476.88|2467.39|2467.39|0
1712156400000|2024-04-03 15:00:00|2476.92|2476.92|2474.3|2474.3|2477.8|2477.8|2473.12|2473.12|0
1712214000000|2024-04-04 07:00:00|2472.7|2472.7|2470.25|2470.25|2473.36|2473.36|2468.45|2468.45|0
1712217600000|2024-04-04 08:00:00|2469.84|2469.84|2465.19|2465.19|2471.27|2471.27|2464.8|2464.8|0
1712221200000|2024-04-04 09:00:00|2466.01|2466.01|2466.44|2466.44|2470.36|2470.36|2462.84|2462.84|0
1712224800000|2024-04-04 10:00:00|2466.58|2466.58|2469.16|2469.16|2469.44|2469.44|2466.53|2466.53|0
1712228400000|2024-04-04 11:00:00|2468.93|2468.93|2467.87|2467.87|2469.09|2469.09|2463.93|2463.93|0
1712232000000|2024-04-04 12:00:00|2467.93|2467.93|2470.41|2470.41|2472.52|2472.52|2465.78|2465.78|0
1712235600000|2024-04-04 13:00:00|2470.35|2470.35|2469.42|2469.42|2473.7|2473.7|2466.13|2466.13|0
1712239200000|2024-04-04 14:00:00|2469.56|2469.56|2477.12|2477.12|2477.76|2477.76|2468.02|2468.02|0
1712242800000|2024-04-04 15:00:00|2477.25|2477.25|2477.18|2477.18|2479.51|2479.51|2476.75|2476.75|0
1712300400000|2024-04-05 07:00:00|2451.56|2451.56|2457.39|2457.39|2457.53|2457.53|2449.02|2449.02|0
1712304000000|2024-04-05 08:00:00|2457.48|2457.48|2445.79|2445.79|2457.58|2457.58|2443.77|2443.77|0
1712307600000|2024-04-05 09:00:00|2445.74|2445.74|2449.96|2449.96|2451.21|2451.21|2445.74|2445.74|0
1712311200000|2024-04-05 10:00:00|2449.83|2449.83|2450.49|2450.49|2451.2|2451.2|2447.69|2447.69|0
1712314800000|2024-04-05 11:00:00|2450.57|2450.57|2450.55|2450.55|2453.72|2453.72|2450.32|2450.32|0
1712318400000|2024-04-05 12:00:00|2450.62|2450.62|2452.9|2452.9|2458.19|2458.19|2447.33|2447.33|0
1712322000000|2024-04-05 13:00:00|2453.72|2453.72|2463.29|2463.29|2464.89|2464.89|2453.47|2453.47|0
1712325600000|2024-04-05 14:00:00|2463.43|2463.43|2469.04|2469.04|2469.73|2469.73|2460.32|2460.32|0
1712329200000|2024-04-05 15:00:00|2468.92|2468.92|2471.06|2471.06|2475.88|2475.88|2468.48|2468.48|0
1712559600000|2024-04-08 07:00:00|2466.26|2466.26|2461.55|2461.55|2466.26|2466.26|2448.2|2448.2|0
1712563200000|2024-04-08 08:00:00|2461.69|2461.69|2450.95|2450.95|2461.88|2461.88|2447.33|2447.33|0
1712566800000|2024-04-08 09:00:00|2451.09|2451.09|2451.32|2451.32|2454.29|2454.29|2448.77|2448.77|0
1712570400000|2024-04-08 10:00:00|2451.04|2451.04|2448.41|2448.41|2451.71|2451.71|2447.64|2447.64|0
1712574000000|2024-04-08 11:00:00|2448.47|2448.47|2448.27|2448.27|2449.77|2449.77|2445.98|2445.98|0
1712577600000|2024-04-08 12:00:00|2448.34|2448.34|2453.44|2453.44|2454.65|2454.65|2447.51|2447.51|0
1712581200000|2024-04-08 13:00:00|2453.03|2453.03|2446.56|2446.56|2455.16|2455.16|2440.03|2440.03|0
1712584800000|2024-04-08 14:00:00|2446.5|2446.5|2446.27|2446.27|2453.09|2453.09|2444.77|2444.77|0
1712588400000|2024-04-08 15:00:00|2446.22|2446.22|2448.54|2448.54|2448.56|2448.56|2443.82|2443.82|0
1712646000000|2024-04-09 07:00:00|2435.57|2435.57|2438.88|2438.88|2442.55|2442.55|2434.85|2434.85|0
1712649600000|2024-04-09 08:00:00|2439.44|2439.44|2440.63|2440.63|2443.85|2443.85|2439.44|2439.44|0
1712653200000|2024-04-09 09:00:00|2440.77|2440.77|2442.18|2442.18|2444.12|2444.12|2438.22|2438.22|0
1712656800000|2024-04-09 10:00:00|2442.04|2442.04|2436.5|2436.5|2442.04|2442.04|2432.09|2432.09|0
1712660400000|2024-04-09 11:00:00|2437.32|2437.32|2440.78|2440.78|2444.15|2444.15|2436.77|2436.77|0
1712664000000|2024-04-09 12:00:00|2441.19|2441.19|2442.37|2442.37|2445.56|2445.56|2441.05|2441.05|0
1712667600000|2024-04-09 13:00:00|2442.27|2442.27|2437.47|2437.47|2442.83|2442.83|2435.74|2435.74|0
1712671200000|2024-04-09 14:00:00|2437.88|2437.88|2433.26|2433.26|2439.35|2439.35|2428.63|2428.63|0
1712674800000|2024-04-09 15:00:00|2433.12|2433.12|2437.19|2437.19|2438.97|2438.97|2433.05|2433.05|0
1712732400000|2024-04-10 07:00:00|2440.47|2440.47|2440.59|2440.59|2443.57|2443.57|2438.71|2438.71|0
1712736000000|2024-04-10 08:00:00|2440.69|2440.69|2438.24|2438.24|2440.76|2440.76|2436.32|2436.32|0
1712739600000|2024-04-10 09:00:00|2438.44|2438.44|2434.32|2434.32|2441.92|2441.92|2434.32|2434.32|0
1712743200000|2024-04-10 10:00:00|2433.91|2433.91|2437.19|2437.19|2439.02|2439.02|2433.78|2433.78|0
1712746800000|2024-04-10 11:00:00|2437.13|2437.13|2441.12|2441.12|2442.02|2442.02|2436.83|2436.83|0
1712750400000|2024-04-10 12:00:00|2441.57|2441.57|2420.07|2420.07|2445.95|2445.95|2419.24|2419.24|0
1712754000000|2024-04-10 13:00:00|2420.16|2420.16|2432.06|2432.06|2433.89|2433.89|2417.66|2417.66|0
1712757600000|2024-04-10 14:00:00|2432.47|2432.47|2438.69|2438.69|2440.81|2440.81|2429.57|2429.57|0
1712761200000|2024-04-10 15:00:00|2438.57|2438.57|2441.54|2441.54|2442.09|2442.09|2437.38|2437.38|0
1712818800000|2024-04-11 07:00:00|2451.78|2451.78|2445.56|2445.56|2454.07|2454.07|2444.75|2444.75|0
1712822400000|2024-04-11 08:00:00|2445.42|2445.42|2436.42|2436.42|2448.41|2448.41|2436.42|2436.42|0
1712826000000|2024-04-11 09:00:00|2436.32|2436.32|2437.76|2437.76|2441.63|2441.63|2435.68|2435.68|0
1712829600000|2024-04-11 10:00:00|2437.68|2437.68|2431.06|2431.06|2437.74|2437.74|2429.68|2429.68|0
1712833200000|2024-04-11 11:00:00|2431.18|2431.18|2428.45|2428.45|2435.81|2435.81|2427.61|2427.61|0
1712836800000|2024-04-11 12:00:00|2428.5|2428.5|2435.7|2435.7|2435.88|2435.88|2421.1|2421.1|0
1712840400000|2024-04-11 13:00:00|2436.11|2436.11|2441.63|2441.63|2449.19|2449.19|2436.08|2436.08|0
1712844000000|2024-04-11 14:00:00|2441.84|2441.84|2439.14|2439.14|2442|2442|2431.36|2431.36|0
1712847600000|2024-04-11 15:00:00|2439.55|2439.55|2449.84|2449.84|2450.53|2450.53|2439.55|2439.55|0
1712905200000|2024-04-12 07:00:00|2466.82|2466.82|2463.8|2463.8|2470.03|2470.03|2459.5|2459.5|0
1712908800000|2024-04-12 08:00:00|2464.21|2464.21|2460.83|2460.83|2465.13|2465.13|2457.6|2457.6|0
1712912400000|2024-04-12 09:00:00|2460.13|2460.13|2455.19|2455.19|2461.72|2461.72|2454.52|2454.52|0
1712916000000|2024-04-12 10:00:00|2455.11|2455.11|2446.35|2446.35|2455.11|2455.11|2443.31|2443.31|0
1712919600000|2024-04-12 11:00:00|2446.21|2446.21|2447.14|2447.14|2447.38|2447.38|2442.91|2442.91|0
1712923200000|2024-04-12 12:00:00|2447.29|2447.29|2432.05|2432.05|2448.55|2448.55|2431.9|2431.9|0
1712926800000|2024-04-12 13:00:00|2431.88|2431.88|2428.67|2428.67|2433.17|2433.17|2426.4|2426.4|0
1712930400000|2024-04-12 14:00:00|2428.25|2428.25|2413.44|2413.44|2428.25|2428.25|2411.58|2411.58|0
1712934000000|2024-04-12 15:00:00|2413.54|2413.54|2414.08|2414.08|2415.18|2415.18|2408.78|2408.78|0
1713164400000|2024-04-15 07:00:00|2408.51|2408.51|2421.86|2421.86|2421.86|2421.86|2407.43|2407.43|0
1713168000000|2024-04-15 08:00:00|2422.42|2422.42|2431.95|2431.95|2434.24|2434.24|2422.42|2422.42|0
1713171600000|2024-04-15 09:00:00|2431.92|2431.92|2435.8|2435.8|2437.11|2437.11|2430.03|2430.03|0
1713175200000|2024-04-15 10:00:00|2436.21|2436.21|2437.42|2437.42|2437.98|2437.98|2433.41|2433.41|0
1713178800000|2024-04-15 11:00:00|2437.52|2437.52|2447.62|2447.62|2447.62|2447.62|2437.52|2437.52|0
1713182400000|2024-04-15 12:00:00|2447.7|2447.7|2446.12|2446.12|2452.86|2452.86|2445.91|2445.91|0
1713186000000|2024-04-15 13:00:00|2446.22|2446.22|2444.83|2444.83|2450.17|2450.17|2442.64|2442.64|0
1713189600000|2024-04-15 14:00:00|2444.97|2444.97|2422.47|2422.47|2444.97|2444.97|2421.73|2421.73|0
1713193200000|2024-04-15 15:00:00|2422.34|2422.34|2421.05|2421.05|2422.34|2422.34|2419.14|2419.14|0
1713250800000|2024-04-16 07:00:00|2370.1|2370.1|2374.49|2374.49|2378.06|2378.06|2368.4|2368.4|0
1713254400000|2024-04-16 08:00:00|2374.56|2374.56|2369.51|2369.51|2374.56|2374.56|2365.59|2365.59|0
1713258000000|2024-04-16 09:00:00|2369.31|2369.31|2367.02|2367.02|2371.27|2371.27|2364.56|2364.56|0
1713261600000|2024-04-16 10:00:00|2367.13|2367.13|2373.71|2373.71|2376.89|2376.89|2367.13|2367.13|0
1713265200000|2024-04-16 11:00:00|2373.8|2373.8|2379.15|2379.15|2379.69|2379.69|2373.3|2373.3|0
1713268800000|2024-04-16 12:00:00|2379.31|2379.31|2369.64|2369.64|2379.31|2379.31|2368.37|2368.37|0
1713272400000|2024-04-16 13:00:00|2369.59|2369.59|2362.41|2362.41|2370.66|2370.66|2354.73|2354.73|0
1713276000000|2024-04-16 14:00:00|2362.33|2362.33|2359.76|2359.76|2366.16|2366.16|2357.97|2357.97|0
1713279600000|2024-04-16 15:00:00|2360.17|2360.17|2364|2364|2365.89|2365.89|2358.78|2358.78|0
1713337200000|2024-04-17 07:00:00|2364.8|2364.8|2364.07|2364.07|2369.98|2369.98|2359.04|2359.04|0
1713340800000|2024-04-17 08:00:00|2363.97|2363.97|2369.13|2369.13|2369.98|2369.98|2362.7|2362.7|0
1713344400000|2024-04-17 09:00:00|2368.85|2368.85|2368.65|2368.65|2371.42|2371.42|2364.96|2364.96|0
1713348000000|2024-04-17 10:00:00|2368.58|2368.58|2367.01|2367.01|2374.12|2374.12|2366.8|2366.8|0
1713351600000|2024-04-17 11:00:00|2367.07|2367.07|2363.71|2363.71|2367.07|2367.07|2362.25|2362.25|0
1713355200000|2024-04-17 12:00:00|2363.85|2363.85|2363.35|2363.35|2364.83|2364.83|2358.17|2358.17|0
1713358800000|2024-04-17 13:00:00|2363.5|2363.5|2354.52|2354.52|2368.85|2368.85|2353.89|2353.89|0
1713362400000|2024-04-17 14:00:00|2354.66|2354.66|2348.13|2348.13|2354.66|2354.66|2346.99|2346.99|0
1713366000000|2024-04-17 15:00:00|2348.35|2348.35|2348.84|2348.84|2351.69|2351.69|2347.34|2347.34|0
1713423600000|2024-04-18 07:00:00|2344.81|2344.81|2344.21|2344.21|2346.41|2346.41|2342.29|2342.29|0
1713427200000|2024-04-18 08:00:00|2343.99|2343.99|2344.29|2344.29|2346.86|2346.86|2342.89|2342.89|0
1713430800000|2024-04-18 09:00:00|2344.7|2344.7|2343.36|2343.36|2348.38|2348.38|2340.64|2340.64|0
1713434400000|2024-04-18 10:00:00|2343.78|2343.78|2342.18|2342.18|2345.56|2345.56|2341.96|2341.96|0
1713438000000|2024-04-18 11:00:00|2341.77|2341.77|2340.2|2340.2|2341.77|2341.77|2336.91|2336.91|0
1713441600000|2024-04-18 12:00:00|2340.61|2340.61|2336.27|2336.27|2340.61|2340.61|2333.92|2333.92|0
1713445200000|2024-04-18 13:00:00|2336.47|2336.47|2336.03|2336.03|2338.34|2338.34|2324.33|2324.33|0
1713448800000|2024-04-18 14:00:00|2335.89|2335.89|2341.35|2341.35|2342.91|2342.91|2334.45|2334.45|0
1713452400000|2024-04-18 15:00:00|2341.42|2341.42|2345.02|2345.02|2347.36|2347.36|2340.98|2340.98|0
1713510000000|2024-04-19 07:00:00|2333.52|2333.52|2339.2|2339.2|2339.73|2339.73|2330.43|2330.43|0
1713513600000|2024-04-19 08:00:00|2338.49|2338.49|2331.47|2331.47|2338.79|2338.79|2329.5|2329.5|0
1713517200000|2024-04-19 09:00:00|2331.66|2331.66|2337.04|2337.04|2341.25|2341.25|2328.52|2328.52|0
1713520800000|2024-04-19 10:00:00|2336.85|2336.85|2337.11|2337.11|2337.94|2337.94|2334.49|2334.49|0
1713524400000|2024-04-19 11:00:00|2337.31|2337.31|2340.51|2340.51|2342.02|2342.02|2335.69|2335.69|0
1713528000000|2024-04-19 12:00:00|2340.56|2340.56|2342.6|2342.6|2342.6|2342.6|2338.46|2338.46|0
1713531600000|2024-04-19 13:00:00|2342.31|2342.31|2339.53|2339.53|2342.47|2342.47|2335.25|2335.25|0
1713535200000|2024-04-19 14:00:00|2339.4|2339.4|2337.25|2337.25|2339.9|2339.9|2328.17|2328.17|0
1713538800000|2024-04-19 15:00:00|2337.3|2337.3|2337.55|2337.55|2339.6|2339.6|2334.49|2334.49|0
1713769200000|2024-04-22 07:00:00|2361.38|2361.38|2354.07|2354.07|2362.34|2362.34|2354.07|2354.07|0
1713772800000|2024-04-22 08:00:00|2353.74|2353.74|2357.31|2357.31|2358.79|2358.79|2352.58|2352.58|0
1713776400000|2024-04-22 09:00:00|2357.72|2357.72|2360.82|2360.82|2362.31|2362.31|2357.58|2357.58|0
1713780000000|2024-04-22 10:00:00|2360.71|2360.71|2359.92|2359.92|2360.71|2360.71|2358.17|2358.17|0
1713783600000|2024-04-22 11:00:00|2359.81|2359.81|2360.33|2360.33|2361.62|2361.62|2357.3|2357.3|0
1713787200000|2024-04-22 12:00:00|2360.76|2360.76|2367.76|2367.76|2368.75|2368.75|2358.62|2358.62|0
1713790800000|2024-04-22 13:00:00|2367.73|2367.73|2371.3|2371.3|2373.47|2373.47|2367.67|2367.67|0
1713794400000|2024-04-22 14:00:00|2371.41|2371.41|2362.51|2362.51|2372.32|2372.32|2362.35|2362.35|0
1713798000000|2024-04-22 15:00:00|2362.41|2362.41|2359.42|2359.42|2362.41|2362.41|2357.65|2357.65|0
1713855600000|2024-04-23 07:00:00|2377.54|2377.54|2379.51|2379.51|2381.6|2381.6|2375.58|2375.58|0
1713859200000|2024-04-23 08:00:00|2379.66|2379.66|2378.68|2378.68|2380.73|2380.73|2373.91|2373.91|0
1713862800000|2024-04-23 09:00:00|2378.96|2378.96|2379.53|2379.53|2379.97|2379.97|2375.06|2375.06|0
1713866400000|2024-04-23 10:00:00|2379.45|2379.45|2384.04|2384.04|2386.19|2386.19|2379.45|2379.45|0
1713870000000|2024-04-23 11:00:00|2384.18|2384.18|2380.9|2380.9|2388.35|2388.35|2380.38|2380.38|0
1713873600000|2024-04-23 12:00:00|2380.62|2380.62|2382.14|2382.14|2383.01|2383.01|2378.95|2378.95|0
1713877200000|2024-04-23 13:00:00|2382.62|2382.62|2383.68|2383.68|2385.64|2385.64|2380.97|2380.97|0
1713880800000|2024-04-23 14:00:00|2383.93|2383.93|2396.45|2396.45|2397.31|2397.31|2382.95|2382.95|0
1713884400000|2024-04-23 15:00:00|2396.68|2396.68|2400.73|2400.73|2400.9|2400.9|2394.47|2394.47|0
1713942000000|2024-04-24 07:00:00|2406.54|2406.54|2411|2411|2415.84|2415.84|2406.54|2406.54|0
1713945600000|2024-04-24 08:00:00|2410.86|2410.86|2411.92|2411.92|2415.11|2415.11|2410.86|2410.86|0
1713949200000|2024-04-24 09:00:00|2411.99|2411.99|2418.86|2418.86|2419.98|2419.98|2411.99|2411.99|0
1713952800000|2024-04-24 10:00:00|2419.27|2419.27|2417.44|2417.44|2420.26|2420.26|2416.06|2416.06|0
1713956400000|2024-04-24 11:00:00|2417.3|2417.3|2420.43|2420.43|2421.26|2421.26|2417.11|2417.11|0
1713960000000|2024-04-24 12:00:00|2420.28|2420.28|2416.38|2416.38|2423.22|2423.22|2415.69|2415.69|0
1713963600000|2024-04-24 13:00:00|2416.24|2416.24|2418.64|2418.64|2423.31|2423.31|2415.55|2415.55|0
1713967200000|2024-04-24 14:00:00|2418.79|2418.79|2411.99|2411.99|2418.79|2418.79|2409.23|2409.23|0
1713970800000|2024-04-24 15:00:00|2411.58|2411.58|2415.68|2415.68|2415.68|2415.68|2409.72|2409.72|0
1714028400000|2024-04-25 07:00:00|2396.83|2396.83|2400.44|2400.44|2400.89|2400.89|2390.37|2390.37|0
1714032000000|2024-04-25 08:00:00|2400.85|2400.85|2402.67|2402.67|2405.6|2405.6|2397.65|2397.65|0
1714035600000|2024-04-25 09:00:00|2402.6|2402.6|2397.13|2397.13|2403.08|2403.08|2397.02|2397.02|0
1714039200000|2024-04-25 10:00:00|2397.17|2397.17|2391.73|2391.73|2397.17|2397.17|2391.21|2391.21|0
1714042800000|2024-04-25 11:00:00|2392.06|2392.06|2404.67|2404.67|2404.67|2404.67|2391.35|2391.35|0
1714046400000|2024-04-25 12:00:00|2404.54|2404.54|2390.83|2390.83|2404.96|2404.96|2389.71|2389.71|0
1714050000000|2024-04-25 13:00:00|2390.42|2390.42|2383.42|2383.42|2391.86|2391.86|2376.56|2376.56|0
1714053600000|2024-04-25 14:00:00|2382.19|2382.19|2386.74|2386.74|2393.97|2393.97|2380.03|2380.03|0
1714057200000|2024-04-25 15:00:00|2386.88|2386.88|2393.6|2393.6|2394.93|2394.93|2386.88|2386.88|0
1714114800000|2024-04-26 07:00:00|2420.29|2420.29|2445.35|2445.35|2448.09|2448.09|2417.77|2417.77|0
1714118400000|2024-04-26 08:00:00|2445.41|2445.41|2438.9|2438.9|2446.22|2446.22|2438.53|2438.53|0
1714122000000|2024-04-26 09:00:00|2439.03|2439.03|2438.32|2438.32|2440.61|2440.61|2435.61|2435.61|0
1714125600000|2024-04-26 10:00:00|2438.22|2438.22|2437.16|2437.16|2439.04|2439.04|2433.83|2433.83|0
1714129200000|2024-04-26 11:00:00|2437.23|2437.23|2434.84|2434.84|2437.93|2437.93|2433.96|2433.96|0
1714132800000|2024-04-26 12:00:00|2434.91|2434.91|2431.08|2431.08|2436.92|2436.92|2428.04|2428.04|0
1714136400000|2024-04-26 13:00:00|2431.9|2431.9|2439.08|2439.08|2440.75|2440.75|2429.51|2429.51|0
1714140000000|2024-04-26 14:00:00|2439.02|2439.02|2445.14|2445.14|2445.67|2445.67|2438.86|2438.86|0
1714143600000|2024-04-26 15:00:00|2445.03|2445.03|2442.32|2442.32|2446.36|2446.36|2441.3|2441.3|0
1714374000000|2024-04-29 07:00:00|2437.46|2437.46|2444.23|2444.23|2446.76|2446.76|2436.4|2436.4|0
1714377600000|2024-04-29 08:00:00|2444.17|2444.17|2447.24|2447.24|2450.5|2450.5|2442.58|2442.58|0
1714381200000|2024-04-29 09:00:00|2447.2|2447.2|2444.38|2444.38|2447.76|2447.76|2442.78|2442.78|0
1714384800000|2024-04-29 10:00:00|2444.52|2444.52|2444.07|2444.07|2445.88|2445.88|2443.42|2443.42|0
1714388400000|2024-04-29 11:00:00|2443.93|2443.93|2443.89|2443.89|2446.4|2446.4|2443.42|2443.42|0
1714392000000|2024-04-29 12:00:00|2443.75|2443.75|2439.87|2439.87|2443.88|2443.88|2439.55|2439.55|0
1714395600000|2024-04-29 13:00:00|2439.89|2439.89|2436.24|2436.24|2441.48|2441.48|2434.01|2434.01|0
1714399200000|2024-04-29 14:00:00|2436.3|2436.3|2439.41|2439.41|2442.08|2442.08|2436.3|2436.3|0
1714402800000|2024-04-29 15:00:00|2439|2439|2438.25|2438.25|2441.79|2441.79|2437.87|2437.87|0
1714460400000|2024-04-30 07:00:00|2440.64|2440.64|2434.94|2434.94|2442.58|2442.58|2434.89|2434.89|0
1714464000000|2024-04-30 08:00:00|2434.87|2434.87|2437.99|2437.99|2441.05|2441.05|2434.87|2434.87|0
1714467600000|2024-04-30 09:00:00|2437.9|2437.9|2436.83|2436.83|2443.61|2443.61|2435.2|2435.2|0
1714471200000|2024-04-30 10:00:00|2436.69|2436.69|2441.7|2441.7|2441.92|2441.92|2435.68|2435.68|0
1714474800000|2024-04-30 11:00:00|2441.64|2441.64|2442.39|2442.39|2443.31|2443.31|2439.4|2439.4|0
1714478400000|2024-04-30 12:00:00|2442.47|2442.47|2439.57|2439.57|2445.23|2445.23|2436.64|2436.64|0
1714482000000|2024-04-30 13:00:00|2439.5|2439.5|2445.29|2445.29|2446.36|2446.36|2438.31|2438.31|0
1714485600000|2024-04-30 14:00:00|2445.23|2445.23|2449.41|2449.41|2454.3|2454.3|2445.23|2445.23|0
1714489200000|2024-04-30 15:00:00|2449.35|2449.35|2444.43|2444.43|2450.27|2450.27|2440.93|2440.93|0
1714546800000|2024-05-01 07:00:00|2427.46|2427.46|2429.51|2429.51|2430.06|2430.06|2423.9|2423.9|0
1714550400000|2024-05-01 08:00:00|2429.54|2429.54|2433.37|2433.37|2433.99|2433.99|2429.44|2429.44|0
1714554000000|2024-05-01 09:00:00|2433.86|2433.86|2427.94|2427.94|2433.86|2433.86|2426.86|2426.86|0
1714557600000|2024-05-01 10:00:00|2427.8|2427.8|2428.54|2428.54|2429.85|2429.85|2427.8|2427.8|0
1714561200000|2024-05-01 11:00:00|2425.69|2425.69|2426.33|2426.33|2429.26|2429.26|2425.38|2425.38|0
1714564800000|2024-05-01 12:00:00|2426.22|2426.22|2424.2|2424.2|2426.85|2426.85|2423.13|2423.13|0
1714568400000|2024-05-01 13:00:00|2424.06|2424.06|2429.61|2429.61|2429.86|2429.86|2423.68|2423.68|0
1714572000000|2024-05-01 14:00:00|2430.61|2430.61|2430.04|2430.04|2432.43|2432.43|2428.4|2428.4|0
1714575600000|2024-05-01 15:00:00|2429.97|2429.97|2433.11|2433.11|2434.21|2434.21|2429.09|2429.09|0
1714633200000|2024-05-02 07:00:00|2437.82|2437.82|2439.5|2439.5|2440.9|2440.9|2434.44|2434.44|0
1714636800000|2024-05-02 08:00:00|2439.22|2439.22|2441.14|2441.14|2446.79|2446.79|2439|2439|0
1714640400000|2024-05-02 09:00:00|2440.79|2440.79|2439.57|2439.57|2443.28|2443.28|2439.57|2439.57|0
1714644000000|2024-05-02 10:00:00|2439.46|2439.46|2446.63|2446.63|2447.09|2447.09|2439.46|2439.46|0
1714647600000|2024-05-02 11:00:00|2446.71|2446.71|2449.58|2449.58|2451.45|2451.45|2444.81|2444.81|0
1714651200000|2024-05-02 12:00:00|2449.8|2449.8|2448.64|2448.64|2454.53|2454.53|2448.61|2448.61|0
1714654800000|2024-05-02 13:00:00|2448.57|2448.57|2445.96|2445.96|2452.48|2452.48|2445.82|2445.82|0
1714658400000|2024-05-02 14:00:00|2445.76|2445.76|2447.5|2447.5|2447.56|2447.56|2440.62|2440.62|0
1714662000000|2024-05-02 15:00:00|2447.53|2447.53|2449.84|2449.84|2450.39|2450.39|2447.24|2447.24|0
1714719600000|2024-05-03 07:00:00|2464.98|2464.98|2474.92|2474.92|2476.31|2476.31|2464.98|2464.98|0
1714723200000|2024-05-03 08:00:00|2475.06|2475.06|2475.18|2475.18|2477.53|2477.53|2473.01|2473.01|0
1714726800000|2024-05-03 09:00:00|2475.27|2475.27|2476.2|2476.2|2479.11|2479.11|2474.36|2474.36|0
1714730400000|2024-05-03 10:00:00|2476.09|2476.09|2480.46|2480.46|2480.92|2480.92|2475.55|2475.55|0
1714734000000|2024-05-03 11:00:00|2480.54|2480.54|2475.55|2475.55|2481.04|2481.04|2474.02|2474.02|0
1714737600000|2024-05-03 12:00:00|2475.69|2475.69|2491.7|2491.7|2493.1|2493.1|2474.73|2474.73|0
1714741200000|2024-05-03 13:00:00|2492.13|2492.13|2490.07|2490.07|2493.11|2493.11|2484.03|2484.03|0
1714744800000|2024-05-03 14:00:00|2490.01|2490.01|2487.67|2487.67|2490.01|2490.01|2484.71|2484.71|0
1714748400000|2024-05-03 15:00:00|2487.52|2487.52|2487.63|2487.63|2489.48|2489.48|2486|2486|0
1715065200000|2024-05-07 07:00:00|2512.93|2512.93|2511.56|2511.56|2515.26|2515.26|2507.05|2507.05|0
1715068800000|2024-05-07 08:00:00|2511.42|2511.42|2506.75|2506.75|2515.89|2515.89|2506.31|2506.31|0
1715072400000|2024-05-07 09:00:00|2506.68|2506.68|2508.36|2508.36|2509.21|2509.21|2504.78|2504.78|0
1715076000000|2024-05-07 10:00:00|2508.06|2508.06|2501.56|2501.56|2508.43|2508.43|2501.56|2501.56|0
1715079600000|2024-05-07 11:00:00|2501.63|2501.63|2499.55|2499.55|2503.5|2503.5|2498.14|2498.14|0
1715083200000|2024-05-07 12:00:00|2499.39|2499.39|2508.93|2508.93|2508.93|2508.93|2497.78|2497.78|0
1715086800000|2024-05-07 13:00:00|2509.32|2509.32|2502.11|2502.11|2512.84|2512.84|2502.11|2502.11|0
1715090400000|2024-05-07 14:00:00|2501.99|2501.99|2507.96|2507.96|2507.96|2507.96|2501.66|2501.66|0
1715094000000|2024-05-07 15:00:00|2508.08|2508.08|2513.55|2513.55|2513.8|2513.8|2508.01|2508.01|0
1715151600000|2024-05-08 07:00:00|2513.82|2513.82|2524.19|2524.19|2525|2525|2513.41|2513.41|0
1715155200000|2024-05-08 08:00:00|2523.78|2523.78|2529.4|2529.4|2530.09|2530.09|2523.42|2523.42|0
1715158800000|2024-05-08 09:00:00|2529.26|2529.26|2530.12|2530.12|2531.24|2531.24|2526.76|2526.76|0
1715162400000|2024-05-08 10:00:00|2529.71|2529.71|2528.04|2528.04|2530.02|2530.02|2524.91|2524.91|0
1715166000000|2024-05-08 11:00:00|2527.9|2527.9|2522.62|2522.62|2527.9|2527.9|2521.65|2521.65|0
1715169600000|2024-05-08 12:00:00|2522.91|2522.91|2518.25|2518.25|2523.38|2523.38|2517.52|2517.52|0
1715173200000|2024-05-08 13:00:00|2518.18|2518.18|2525.5|2525.5|2525.97|2525.97|2517.42|2517.42|0
1715176800000|2024-05-08 14:00:00|2525.79|2525.79|2526.56|2526.56|2530.16|2530.16|2525.51|2525.51|0
1715180400000|2024-05-08 15:00:00|2526.93|2526.93|2522.82|2522.82|2527.07|2527.07|2520.55|2520.55|0
1715238000000|2024-05-09 07:00:00|2522.6|2522.6|2517.91|2517.91|2522.91|2522.91|2516.98|2516.98|0
1715241600000|2024-05-09 08:00:00|2517.84|2517.84|2519|2519|2519.83|2519.83|2516.66|2516.66|0
1715245200000|2024-05-09 09:00:00|2519.16|2519.16|2519.56|2519.56|2522.75|2522.75|2518.6|2518.6|0
1715248800000|2024-05-09 10:00:00|2519.84|2519.84|2515.33|2515.33|2520.37|2520.37|2515.33|2515.33|0
1715252400000|2024-05-09 11:00:00|2515.61|2515.61|2524.04|2524.04|2526|2526|2515.61|2515.61|0
1715256000000|2024-05-09 12:00:00|2523.63|2523.63|2526.65|2526.65|2530.31|2530.31|2522.64|2522.64|0
1715259600000|2024-05-09 13:00:00|2526.79|2526.79|2528.12|2528.12|2530.84|2530.84|2525.95|2525.95|0
1715263200000|2024-05-09 14:00:00|2528.53|2528.53|2531.07|2531.07|2531.43|2531.43|2525.24|2525.24|0
1715266800000|2024-05-09 15:00:00|2531.21|2531.21|2527.69|2527.69|2531.63|2531.63|2526.55|2526.55|0
1715324400000|2024-05-10 07:00:00|2523.98|2523.98|2515.69|2515.69|2524.14|2524.14|2509.95|2509.95|0
1715328000000|2024-05-10 08:00:00|2515.55|2515.55|2515.85|2515.85|2517.38|2517.38|2512.01|2512.01|0
1715331600000|2024-05-10 09:00:00|2515.98|2515.98|2519.99|2519.99|2520.27|2520.27|2515.92|2515.92|0
1715335200000|2024-05-10 10:00:00|2519.58|2519.58|2520.05|2520.05|2522.97|2522.97|2519.55|2519.55|0
1715338800000|2024-05-10 11:00:00|2520.19|2520.19|2524.8|2524.8|2524.99|2524.99|2519.33|2519.33|0
1715342400000|2024-05-10 12:00:00|2525.1|2525.1|2523.9|2523.9|2525.65|2525.65|2521.42|2521.42|0
1715346000000|2024-05-10 13:00:00|2524.06|2524.06|2528.48|2528.48|2529.73|2529.73|2520.69|2520.69|0
1715349600000|2024-05-10 14:00:00|2528.29|2528.29|2529.24|2529.24|2530.98|2530.98|2525.32|2525.32|0
1715353200000|2024-05-10 15:00:00|2529.08|2529.08|2529.78|2529.78|2530.88|2530.88|2527.71|2527.71|0
1715583600000|2024-05-13 07:00:00|2525.85|2525.85|2533.03|2533.03|2533.83|2533.83|2525.32|2525.32|0
1715587200000|2024-05-13 08:00:00|2532.89|2532.89|2523.8|2523.8|2532.89|2532.89|2522.79|2522.79|0
1715590800000|2024-05-13 09:00:00|2523.7|2523.7|2522.51|2522.51|2523.82|2523.82|2521.25|2521.25|0
1715594400000|2024-05-13 10:00:00|2522.43|2522.43|2524.36|2524.36|2528.21|2528.21|2522.18|2522.18|0
1715598000000|2024-05-13 11:00:00|2522.67|2522.67|2519.23|2519.23|2523.26|2523.26|2517.59|2517.59|0
1715601600000|2024-05-13 12:00:00|2519.36|2519.36|2517.78|2517.78|2520.6|2520.6|2517.03|2517.03|0
1715605200000|2024-05-13 13:00:00|2517.36|2517.36|2520.45|2520.45|2520.45|2520.45|2516.37|2516.37|0
1715608800000|2024-05-13 14:00:00|2520.3|2520.3|2518.25|2518.25|2520.5|2520.5|2516.83|2516.83|0
1715612400000|2024-05-13 15:00:00|2518.1|2518.1|2521.82|2521.82|2522.14|2522.14|2517.42|2517.42|0
1715670000000|2024-05-14 07:00:00|2522.59|2522.59|2523.45|2523.45|2524.15|2524.15|2519.96|2519.96|0
1715673600000|2024-05-14 08:00:00|2523.6|2523.6|2531.79|2531.79|2534.6|2534.6|2523.34|2523.34|0
1715677200000|2024-05-14 09:00:00|2531.74|2531.74|2529.39|2529.39|2533.61|2533.61|2529.17|2529.17|0
1715680800000|2024-05-14 10:00:00|2529.14|2529.14|2531.32|2531.32|2532.15|2532.15|2527.32|2527.32|0
1715684400000|2024-05-14 11:00:00|2531.74|2531.74|2529.36|2529.36|2531.77|2531.77|2525.05|2525.05|0
1715688000000|2024-05-14 12:00:00|2529.31|2529.31|2534.53|2534.53|2538.34|2538.34|2521.29|2521.29|0
1715691600000|2024-05-14 13:00:00|2534.96|2534.96|2535.75|2535.75|2538.48|2538.48|2532.28|2532.28|0
1715695200000|2024-05-14 14:00:00|2535.61|2535.61|2532.21|2532.21|2539.84|2539.84|2531.22|2531.22|0
1715698800000|2024-05-14 15:00:00|2532.07|2532.07|2534.53|2534.53|2536.2|2536.2|2531.65|2531.65|0
1715756400000|2024-05-15 07:00:00|2543.2|2543.2|2546.86|2546.86|2547.16|2547.16|2542.54|2542.54|0
1715760000000|2024-05-15 08:00:00|2547.69|2547.69|2553.74|2553.74|2554.87|2554.87|2546.82|2546.82|0
1715763600000|2024-05-15 09:00:00|2553.45|2553.45|2544.58|2544.58|2556.12|2556.12|2544.46|2544.46|0
1715767200000|2024-05-15 10:00:00|2544.72|2544.72|2537.86|2537.86|2550.32|2550.32|2536.52|2536.52|0
1715770800000|2024-05-15 11:00:00|2537.72|2537.72|2538.89|2538.89|2541.77|2541.77|2534.57|2534.57|0
1715774400000|2024-05-15 12:00:00|2538.58|2538.58|2542.95|2542.95|2553.14|2553.14|2530.49|2530.49|0
1715778000000|2024-05-15 13:00:00|2542.12|2542.12|2541.64|2541.64|2548.04|2548.04|2537.87|2537.87|0
1715781600000|2024-05-15 14:00:00|2541.49|2541.49|2540.9|2540.9|2545.79|2545.79|2537.03|2537.03|0
1715785200000|2024-05-15 15:00:00|2541.04|2541.04|2549.29|2549.29|2550.06|2550.06|2541.04|2541.04|0
1715842800000|2024-05-16 07:00:00|2464.89|2464.89|2458.08|2458.08|2472.99|2472.99|2423.98|2423.98|0
1715846400000|2024-05-16 08:00:00|2458.79|2458.79|2418.62|2418.62|2472.02|2472.02|2415.39|2415.39|0
1715850000000|2024-05-16 09:00:00|2416.9|2416.9|2456.11|2456.11|2459.25|2459.25|2406|2406|0
1715853600000|2024-05-16 10:00:00|2456.93|2456.93|2467.6|2467.6|2473.08|2473.08|2456.27|2456.27|0
1715857200000|2024-05-16 11:00:00|2467.71|2467.71|2463.51|2463.51|2467.86|2467.86|2452.15|2452.15|0
1715860800000|2024-05-16 12:00:00|2463.35|2463.35|2472.51|2472.51|2474.45|2474.45|2460.99|2460.99|0
1715864400000|2024-05-16 13:00:00|2472.71|2472.71|2475.53|2475.53|2479.96|2479.96|2468.73|2468.73|0
1715868000000|2024-05-16 14:00:00|2476.36|2476.36|2464.48|2464.48|2477.61|2477.61|2463.07|2463.07|0
1715871600000|2024-05-16 15:00:00|2464.38|2464.38|2463.43|2463.43|2467.11|2467.11|2461.88|2461.88|0
1715929200000|2024-05-17 07:00:00|2445.31|2445.31|2438.51|2438.51|2447.8|2447.8|2433.27|2433.27|0
1715932800000|2024-05-17 08:00:00|2438.79|2438.79|2441.31|2441.31|2444.33|2444.33|2435.58|2435.58|0
1715936400000|2024-05-17 09:00:00|2442.29|2442.29|2448|2448|2453.44|2453.44|2441.83|2441.83|0
1715940000000|2024-05-17 10:00:00|2448.23|2448.23|2448.55|2448.55|2453.51|2453.51|2446.79|2446.79|0
1715943600000|2024-05-17 11:00:00|2448.13|2448.13|2446.37|2446.37|2451.5|2451.5|2445.76|2445.76|0
1715947200000|2024-05-17 12:00:00|2446.54|2446.54|2450.53|2450.53|2451.17|2451.17|2443.79|2443.79|0
1715950800000|2024-05-17 13:00:00|2450.38|2450.38|2459.42|2459.42|2459.42|2459.42|2447.66|2447.66|0
1715954400000|2024-05-17 14:00:00|2459.84|2459.84|2465.27|2465.27|2466.71|2466.71|2456.83|2456.83|0
1715958000000|2024-05-17 15:00:00|2465.41|2465.41|2466.37|2466.37|2466.51|2466.51|2462.22|2462.22|0
1716188400000|2024-05-20 07:00:00|2458.53|2458.53|2464.39|2464.39|2466.37|2466.37|2458.27|2458.27|0
1716192000000|2024-05-20 08:00:00|2464.81|2464.81|2470.17|2470.17|2472.62|2472.62|2462.92|2462.92|0
1716195600000|2024-05-20 09:00:00|2470.59|2470.59|2457.5|2457.5|2471.14|2471.14|2454.12|2454.12|0
1716199200000|2024-05-20 10:00:00|2457.79|2457.79|2464.08|2464.08|2464.92|2464.92|2453.31|2453.31|0
1716202800000|2024-05-20 11:00:00|2463.66|2463.66|2467.96|2467.96|2469.22|2469.22|2461.49|2461.49|0
1716206400000|2024-05-20 12:00:00|2468.38|2468.38|2471.96|2471.96|2472.35|2472.35|2464.42|2464.42|0
1716210000000|2024-05-20 13:00:00|2472.11|2472.11|2462.78|2462.78|2476.66|2476.66|2461.61|2461.61|0
1716213600000|2024-05-20 14:00:00|2463.69|2463.69|2469.69|2469.69|2470.03|2470.03|2460.11|2460.11|0
1716217200000|2024-05-20 15:00:00|2469.83|2469.83|2472.63|2472.63|2473.12|2473.12|2469.14|2469.14|0
1716274800000|2024-05-21 07:00:00|2464.19|2464.19|2459.31|2459.31|2467.28|2467.28|2458.7|2458.7|0
1716278400000|2024-05-21 08:00:00|2458.89|2458.89|2466.49|2466.49|2466.64|2466.64|2458.03|2458.03|0
1716282000000|2024-05-21 09:00:00|2466.35|2466.35|2466.66|2466.66|2470.2|2470.2|2464.55|2464.55|0
1716285600000|2024-05-21 10:00:00|2466.51|2466.51|2475.26|2475.26|2475.71|2475.71|2466.26|2466.26|0
1716289200000|2024-05-21 11:00:00|2475.41|2475.41|2477.81|2477.81|2479.05|2479.05|2474.28|2474.28|0
1716292800000|2024-05-21 12:00:00|2477.93|2477.93|2470.38|2470.38|2478.44|2478.44|2469.5|2469.5|0
1716296400000|2024-05-21 13:00:00|2470.24|2470.24|2464.27|2464.27|2471.57|2471.57|2464.27|2464.27|0
1716300000000|2024-05-21 14:00:00|2464.28|2464.28|2463.86|2463.86|2472.16|2472.16|2463.8|2463.8|0
1716303600000|2024-05-21 15:00:00|2463.65|2463.65|2458.1|2458.1|2464.53|2464.53|2457.32|2457.32|0
1716361200000|2024-05-22 07:00:00|2461.56|2461.56|2466.41|2466.41|2472.58|2472.58|2457.31|2457.31|0
1716364800000|2024-05-22 08:00:00|2467.25|2467.25|2474.78|2474.78|2475.16|2475.16|2467.25|2467.25|0
1716368400000|2024-05-22 09:00:00|2475.2|2475.2|2481.94|2481.94|2482.19|2482.19|2475.02|2475.02|0
1716372000000|2024-05-22 10:00:00|2482.08|2482.08|2478.68|2478.68|2482.36|2482.36|2478.57|2478.57|0
1716375600000|2024-05-22 11:00:00|2478.78|2478.78|2480.86|2480.86|2484.05|2484.05|2478.78|2478.78|0
1716379200000|2024-05-22 12:00:00|2480.72|2480.72|2479.96|2479.96|2481.43|2481.43|2475.87|2475.87|0
1716382800000|2024-05-22 13:00:00|2480.11|2480.11|2489.47|2489.47|2491.5|2491.5|2479.97|2479.97|0
1716386400000|2024-05-22 14:00:00|2489.44|2489.44|2486.93|2486.93|2490.89|2490.89|2484.94|2484.94|0
1716390000000|2024-05-22 15:00:00|2486.8|2486.8|2487.76|2487.76|2488.84|2488.84|2484.09|2484.09|0
1716447600000|2024-05-23 07:00:00|2480.9|2480.9|2489|2489|2489.28|2489.28|2480.9|2480.9|0
1716451200000|2024-05-23 08:00:00|2488.72|2488.72|2493.04|2493.04|2493.46|2493.46|2483.71|2483.71|0
1716454800000|2024-05-23 09:00:00|2493.5|2493.5|2493.56|2493.56|2497.3|2497.3|2492.37|2492.37|0
1716458400000|2024-05-23 10:00:00|2493.7|2493.7|2492.06|2492.06|2493.7|2493.7|2489.73|2489.73|0