1580803200000|2020-02-04 08:00:00|6001.15|6001.15|5997.73|5997.73|6001.15|6001.15|5979.45|5979.45|0
1580806800000|2020-02-04 09:00:00|5997.71|5997.71|5982.53|5982.53|5997.71|5997.71|5980.25|5980.25|0
1580810400000|2020-02-04 10:00:00|5982.03|5982.03|5980.13|5980.13|5985.65|5985.65|5969.72|5969.72|0
1580814000000|2020-02-04 11:00:00|5978.99|5978.99|5985.39|5985.39|5990.68|5990.68|5978.39|5978.39|0
1580817600000|2020-02-04 12:00:00|5985.14|5985.14|5974.22|5974.22|5985.14|5985.14|5973.12|5973.12|0
1580821200000|2020-02-04 13:00:00|5975.53|5975.53|5984.14|5984.14|5985.35|5985.35|5971.31|5971.31|0
1580824800000|2020-02-04 14:00:00|5980.72|5980.72|5985.44|5985.44|5987.74|5987.74|5968.69|5968.69|0
1580828400000|2020-02-04 15:00:00|5982.91|5982.91|5978.79|5978.79|5982.91|5982.91|5973.87|5973.87|0
1580832000000|2020-02-04 16:00:00|5979.59|5979.59|5988.49|5988.49|5992.68|5992.68|5979.59|5979.59|0
1580889600000|2020-02-05 08:00:00|5983.37|5983.37|6021.52|6021.52|6022.14|6022.14|5974.14|5974.14|0
1580893200000|2020-02-05 09:00:00|6022.25|6022.25|6026.13|6026.13|6029.16|6029.16|6019.12|6019.12|0
1580896800000|2020-02-05 10:00:00|6028.18|6028.18|6028.55|6028.55|6030.43|6030.43|6021.49|6021.49|0
1580900400000|2020-02-05 11:00:00|6027.63|6027.63|6022.29|6022.29|6029.95|6029.95|6012.31|6012.31|0
1580904000000|2020-02-05 12:00:00|6020.34|6020.34|6026.59|6026.59|6029.62|6029.62|6012.42|6012.42|0
1580907600000|2020-02-05 13:00:00|6029.51|6029.51|6037.03|6037.03|6043.56|6043.56|6028.9|6028.9|0
1580911200000|2020-02-05 14:00:00|6036.07|6036.07|6019.77|6019.77|6039.88|6039.88|6019.77|6019.77|0
1580914800000|2020-02-05 15:00:00|6020.29|6020.29|6019.47|6019.47|6027.79|6027.79|6006.58|6006.58|0
1580918400000|2020-02-05 16:00:00|6019.16|6019.16|6021.39|6021.39|6025.41|6025.41|6018.95|6018.95|0
1580976000000|2020-02-06 08:00:00|6007.36|6007.36|5984.1|5984.1|6007.53|6007.53|5982.09|5982.09|0
1580979600000|2020-02-06 09:00:00|5983.58|5983.58|5986.01|5986.01|5989.49|5989.49|5969.15|5969.15|0
1580983200000|2020-02-06 10:00:00|5986.25|5986.25|5986.91|5986.91|5999.15|5999.15|5984.59|5984.59|0
1580986800000|2020-02-06 11:00:00|5986.64|5986.64|6016.41|6016.41|6017.2|6017.2|5986.33|5986.33|0
1580990400000|2020-02-06 12:00:00|6017.63|6017.63|6014.85|6014.85|6021.61|6021.61|6013.97|6013.97|0
1580994000000|2020-02-06 13:00:00|6015.17|6015.17|6007.16|6007.16|6016.42|6016.42|6005.56|6005.56|0
1580997600000|2020-02-06 14:00:00|6007.12|6007.12|5996.23|5996.23|6007.28|6007.28|5990.02|5990.02|0
1581001200000|2020-02-06 15:00:00|5998.01|5998.01|6017.07|6017.07|6019.39|6019.39|5996.62|5996.62|0
1581004800000|2020-02-06 16:00:00|6018.06|6018.06|6027.99|6027.99|6028.41|6028.41|6017.61|6017.61|0
1581062400000|2020-02-07 08:00:00|6027.68|6027.68|6031.14|6031.14|6031.14|6031.14|6020.68|6020.68|0
1581066000000|2020-02-07 09:00:00|6032.31|6032.31|6016.41|6016.41|6035.11|6035.11|6008.14|6008.14|0
1581069600000|2020-02-07 10:00:00|6017.31|6017.31|6003.41|6003.41|6026.86|6026.86|6002.76|6002.76|0
1581073200000|2020-02-07 11:00:00|6003.06|6003.06|6009.62|6009.62|6010.34|6010.34|6000.06|6000.06|0
1581076800000|2020-02-07 12:00:00|6011.7|6011.7|6012.43|6012.43|6017.57|6017.57|6007.53|6007.53|0
1581080400000|2020-02-07 13:00:00|6012.75|6012.75|6008.96|6008.96|6022.43|6022.43|6005.64|6005.64|0
1581084000000|2020-02-07 14:00:00|6008.85|6008.85|6004.89|6004.89|6014.4|6014.4|6003.71|6003.71|0
1581087600000|2020-02-07 15:00:00|6004.15|6004.15|6013.16|6013.16|6013.16|6013.16|6002.38|6002.38|0
1581091200000|2020-02-07 16:00:00|6011.06|6011.06|6015.89|6015.89|6015.89|6015.89|6008.69|6008.69|0
1581321600000|2020-02-10 08:00:00|6007.56|6007.56|5991.77|5991.77|6014.75|6014.75|5991.77|5991.77|0
1581325200000|2020-02-10 09:00:00|5990.26|5990.26|5987.48|5987.48|6000.7|6000.7|5985.48|5985.48|0
1581328800000|2020-02-10 10:00:00|5987.99|5987.99|6010.24|6010.24|6011.52|6011.52|5986.86|5986.86|0
1581332400000|2020-02-10 11:00:00|6010.13|6010.13|6016.81|6016.81|6016.81|6016.81|6008.85|6008.85|0
1581336000000|2020-02-10 12:00:00|6017.15|6017.15|6013.55|6013.55|6017.15|6017.15|6007.15|6007.15|0
1581339600000|2020-02-10 13:00:00|6014.12|6014.12|6011.75|6011.75|6014.12|6014.12|6006.17|6006.17|0
1581343200000|2020-02-10 14:00:00|6011.51|6011.51|6002.67|6002.67|6012.67|6012.67|5997.97|5997.97|0
1581346800000|2020-02-10 15:00:00|6002.59|6002.59|5996.18|5996.18|6003.98|6003.98|5993.87|5993.87|0
1581350400000|2020-02-10 16:00:00|5996.3|5996.3|5999.75|5999.75|5999.75|5999.75|5991.24|5991.24|0
1581408000000|2020-02-11 08:00:00|6018.92|6018.92|6039.5|6039.5|6043.64|6043.64|6018.92|6018.92|0
1581411600000|2020-02-11 09:00:00|6037.74|6037.74|6028.25|6028.25|6039.15|6039.15|6021.03|6021.03|0
1581415200000|2020-02-11 10:00:00|6028.44|6028.44|6040.61|6040.61|6040.61|6040.61|6028.07|6028.07|0
1581418800000|2020-02-11 11:00:00|6040.5|6040.5|6043.28|6043.28|6043.52|6043.52|6031.04|6031.04|0
1581422400000|2020-02-11 12:00:00|6043.59|6043.59|6051.17|6051.17|6051.17|6051.17|6041.59|6041.59|0
1581426000000|2020-02-11 13:00:00|6049.17|6049.17|6048.14|6048.14|6052.15|6052.15|6046.33|6046.33|0
1581429600000|2020-02-11 14:00:00|6052.07|6052.07|6045.44|6045.44|6054.63|6054.63|6040.92|6040.92|0
1581433200000|2020-02-11 15:00:00|6045.66|6045.66|6049.98|6049.98|6054.34|6054.34|6045.66|6045.66|0
1581436800000|2020-02-11 16:00:00|6050.67|6050.67|6058.7|6058.7|6059.41|6059.41|6049.4|6049.4|0
1581494400000|2020-02-12 08:00:00|6074.27|6074.27|6078.34|6078.34|6078.34|6078.34|6065.66|6065.66|0
1581498000000|2020-02-12 09:00:00|6078.81|6078.81|6055.73|6055.73|6081.87|6081.87|6054.48|6054.48|0
1581501600000|2020-02-12 10:00:00|6056.39|6056.39|6059.72|6059.72|6060.82|6060.82|6051.67|6051.67|0
1581505200000|2020-02-12 11:00:00|6059.69|6059.69|6063.31|6063.31|6069.01|6069.01|6058.21|6058.21|0
1581508800000|2020-02-12 12:00:00|6064.54|6064.54|6062.95|6062.95|6067.84|6067.84|6060.93|6060.93|0
1581512400000|2020-02-12 13:00:00|6062.8|6062.8|6061.76|6061.76|6062.8|6062.8|6054.3|6054.3|0
1581516000000|2020-02-12 14:00:00|6061.42|6061.42|6055.12|6055.12|6072.26|6072.26|6055.12|6055.12|0
1581519600000|2020-02-12 15:00:00|6054.76|6054.76|6071.5|6071.5|6073.24|6073.24|6054.44|6054.44|0
1581523200000|2020-02-12 16:00:00|6071.85|6071.85|6077.53|6077.53|6080.43|6080.43|6071.02|6071.02|0
1581580800000|2020-02-13 08:00:00|6075.47|6075.47|6077.55|6077.55|6084.68|6084.68|6075.47|6075.47|0
1581584400000|2020-02-13 09:00:00|6080.06|6080.06|6051.84|6051.84|6081.7|6081.7|6047.8|6047.8|0
1581588000000|2020-02-13 10:00:00|6050.22|6050.22|6029|6029|6050.22|6050.22|6029|6029|0
1581591600000|2020-02-13 11:00:00|6029.36|6029.36|6047.02|6047.02|6054.43|6054.43|6026.64|6026.64|0
1581595200000|2020-02-13 12:00:00|6047.73|6047.73|6040.03|6040.03|6049.15|6049.15|6036.16|6036.16|0
1581598800000|2020-02-13 13:00:00|6040.32|6040.32|6027.68|6027.68|6042.84|6042.84|6027.68|6027.68|0
1581602400000|2020-02-13 14:00:00|6028.52|6028.52|6030.84|6030.84|6038.62|6038.62|6025.3|6025.3|0
1581606000000|2020-02-13 15:00:00|6028.7|6028.7|6034.13|6034.13|6034.13|6034.13|6022.98|6022.98|0
1581609600000|2020-02-13 16:00:00|6035.12|6035.12|6036.79|6036.79|6039.73|6039.73|6033.33|6033.33|0
1581667200000|2020-02-14 08:00:00|6042.02|6042.02|6019.82|6019.82|6044.91|6044.91|6019.82|6019.82|0
1581670800000|2020-02-14 09:00:00|6018.01|6018.01|6021.71|6021.71|6031.56|6031.56|6015.39|6015.39|0
1581674400000|2020-02-14 10:00:00|6021.75|6021.75|6029.45|6029.45|6031.24|6031.24|6021.36|6021.36|0
1581678000000|2020-02-14 11:00:00|6029.54|6029.54|6043.14|6043.14|6044.56|6044.56|6024.35|6024.35|0
1581681600000|2020-02-14 12:00:00|6043.07|6043.07|6032.84|6032.84|6043.07|6043.07|6031.51|6031.51|0
1581685200000|2020-02-14 13:00:00|6032.86|6032.86|6025.07|6025.07|6034.17|6034.17|6025.07|6025.07|0
1581688800000|2020-02-14 14:00:00|6024.62|6024.62|6014.07|6014.07|6025.73|6025.73|6010.96|6010.96|0
1581692400000|2020-02-14 15:00:00|6014.88|6014.88|6020.72|6020.72|6020.95|6020.95|6006.89|6006.89|0
1581696000000|2020-02-14 16:00:00|6019.48|6019.48|6021.79|6021.79|6023.14|6023.14|6016.99|6016.99|0
1581926400000|2020-02-17 08:00:00|6010.8|6010.8|6006.01|6006.01|6020.14|6020.14|6003.63|6003.63|0
1581930000000|2020-02-17 09:00:00|6006.75|6006.75|6007.89|6007.89|6013.48|6013.48|5999.79|5999.79|0
1581933600000|2020-02-17 10:00:00|6008.87|6008.87|6007.71|6007.71|6009|6009|6001.85|6001.85|0
1581937200000|2020-02-17 11:00:00|6007.88|6007.88|6014.06|6014.06|6015.73|6015.73|6007.88|6007.88|0
1581940800000|2020-02-17 12:00:00|6014.07|6014.07|5999.87|5999.87|6014.07|6014.07|5996.97|5996.97|0
1581944400000|2020-02-17 13:00:00|5998.72|5998.72|5994.72|5994.72|6003.53|6003.53|5994.72|5994.72|0
1581948000000|2020-02-17 14:00:00|5995.64|5995.64|6000.63|6000.63|6005.71|6005.71|5995.64|5995.64|0
1581951600000|2020-02-17 15:00:00|6000.43|6000.43|6011.46|6011.46|6013.17|6013.17|5998.46|5998.46|0
1581955200000|2020-02-17 16:00:00|6010.8|6010.8|6013.59|6013.59|6015.24|6015.24|6009.14|6009.14|0
1582012800000|2020-02-18 08:00:00|5996.18|5996.18|6019.25|6019.25|6020.01|6020.01|5988.59|5988.59|0
1582016400000|2020-02-18 09:00:00|6020.13|6020.13|6010.07|6010.07|6020.13|6020.13|6004.68|6004.68|0
1582020000000|2020-02-18 10:00:00|6009.93|6009.93|6012.06|6012.06|6012.06|6012.06|6004.16|6004.16|0
1582023600000|2020-02-18 11:00:00|6012.32|6012.32|5989.93|5989.93|6012.32|6012.32|5989.93|5989.93|0
1582027200000|2020-02-18 12:00:00|5989.78|5989.78|5986.3|5986.3|5989.78|5989.78|5978.59|5978.59|0
1582030800000|2020-02-18 13:00:00|5986.07|5986.07|5995.56|5995.56|5995.56|5995.56|5984.18|5984.18|0
1582034400000|2020-02-18 14:00:00|5996.07|5996.07|6007.21|6007.21|6007.21|6007.21|5994.17|5994.17|0
1582038000000|2020-02-18 15:00:00|6006.37|6006.37|5999|5999|6011.59|6011.59|5999|5999|0
1582041600000|2020-02-18 16:00:00|5999.95|5999.95|5992.77|5992.77|6003.38|6003.38|5992.77|5992.77|0
1582099200000|2020-02-19 08:00:00|6014.64|6014.64|6021.45|6021.45|6021.68|6021.68|6004.49|6004.49|0
1582102800000|2020-02-19 09:00:00|6022.09|6022.09|6029.36|6029.36|6037.76|6037.76|6022.09|6022.09|0
1582106400000|2020-02-19 10:00:00|6028.52|6028.52|6030.43|6030.43|6031.7|6031.7|6022.09|6022.09|0
1582110000000|2020-02-19 11:00:00|6030.49|6030.49|6028.79|6028.79|6030.84|6030.84|6025.64|6025.64|0
1582113600000|2020-02-19 12:00:00|6027.87|6027.87|6020.02|6020.02|6027.87|6027.87|6015.56|6015.56|0
1582117200000|2020-02-19 13:00:00|6020.14|6020.14|6018.56|6018.56|6023.14|6023.14|6013.42|6013.42|0
1582120800000|2020-02-19 14:00:00|6018.36|6018.36|6029.55|6029.55|6030.78|6030.78|6010.04|6010.04|0
1582124400000|2020-02-19 15:00:00|6030.15|6030.15|6044.84|6044.84|6046.33|6046.33|6030.15|6030.15|0
1582128000000|2020-02-19 16:00:00|6044.29|6044.29|6058.73|6058.73|6061.51|6061.51|6043.1|6043.1|0
1582185600000|2020-02-20 08:00:00|6134.16|6134.16|6139.47|6139.47|6155.37|6155.37|6132.39|6132.39|0
1582189200000|2020-02-20 09:00:00|6137.27|6137.27|6137.33|6137.33|6147.31|6147.31|6127.76|6127.76|0
1582192800000|2020-02-20 10:00:00|6136.48|6136.48|6102.24|6102.24|6136.48|6136.48|6102.24|6102.24|0
1582196400000|2020-02-20 11:00:00|6101.41|6101.41|6102.88|6102.88|6112.26|6112.26|6098.99|6098.99|0
1582200000000|2020-02-20 12:00:00|6101.81|6101.81|6109.27|6109.27|6117.11|6117.11|6101.81|6101.81|0
1582203600000|2020-02-20 13:00:00|6110.02|6110.02|6112.64|6112.64|6112.64|6112.64|6105.05|6105.05|0
1582207200000|2020-02-20 14:00:00|6111.04|6111.04|6124.06|6124.06|6124.22|6124.22|6106.96|6106.96|0
1582210800000|2020-02-20 15:00:00|6123.83|6123.83|6110.08|6110.08|6132.86|6132.86|6108.7|6108.7|0
1582214400000|2020-02-20 16:00:00|6109.47|6109.47|6093.38|6093.38|6109.47|6109.47|6092.7|6092.7|0
1582272000000|2020-02-21 08:00:00|6086.15|6086.15|6098.5|6098.5|6105.99|6105.99|6086.15|6086.15|0
1582275600000|2020-02-21 09:00:00|6100.56|6100.56|6094.37|6094.37|6101.95|6101.95|6085.27|6085.27|0
1582279200000|2020-02-21 10:00:00|6095.32|6095.32|6120.31|6120.31|6122.41|6122.41|6095.32|6095.32|0
1582282800000|2020-02-21 11:00:00|6119.89|6119.89|6109|6109|6123.07|6123.07|6109|6109|0
1582286400000|2020-02-21 12:00:00|6109.42|6109.42|6116.38|6116.38|6116.38|6116.38|6103.69|6103.69|0
1582290000000|2020-02-21 13:00:00|6116.32|6116.32|6117.01|6117.01|6123.19|6123.19|6115.22|6115.22|0
1582293600000|2020-02-21 14:00:00|6115.08|6115.08|6092.19|6092.19|6115.13|6115.13|6085.23|6085.23|0
1582297200000|2020-02-21 15:00:00|6092.3|6092.3|6077.7|6077.7|6092.3|6092.3|6064.79|6064.79|0
1582300800000|2020-02-21 16:00:00|6077.36|6077.36|6086.64|6086.64|6089.99|6089.99|6077.36|6077.36|0
1582531200000|2020-02-24 08:00:00|5989.93|5989.93|5966.52|5966.52|5993.94|5993.94|5960.52|5960.52|0
1582534800000|2020-02-24 09:00:00|5966.11|5966.11|5941.95|5941.95|5967|5967|5923.77|5923.77|0
1582538400000|2020-02-24 10:00:00|5940.67|5940.67|5916.33|5916.33|5942.72|5942.72|5910.44|5910.44|0
1582542000000|2020-02-24 11:00:00|5915.2|5915.2|5929.67|5929.67|5931.74|5931.74|5911.19|5911.19|0
1582545600000|2020-02-24 12:00:00|5930.04|5930.04|5933.69|5933.69|5949.98|5949.98|5930.04|5930.04|0
1582549200000|2020-02-24 13:00:00|5931.7|5931.7|5906.25|5906.25|5935.43|5935.43|5903.86|5903.86|0
1582552800000|2020-02-24 14:00:00|5906.18|5906.18|5923.08|5923.08|5927.2|5927.2|5888.27|5888.27|0
1582556400000|2020-02-24 15:00:00|5925.65|5925.65|5926.1|5926.1|5931.45|5931.45|5915.64|5915.64|0
1582560000000|2020-02-24 16:00:00|5926.25|5926.25|5930.76|5930.76|5936.14|5936.14|5922.34|5922.34|0
1582617600000|2020-02-25 08:00:00|5936.82|5936.82|5915.81|5915.81|5948.68|5948.68|5915.81|5915.81|0
1582621200000|2020-02-25 09:00:00|5916.77|5916.77|5894.14|5894.14|5921.46|5921.46|5891.63|5891.63|0
1582624800000|2020-02-25 10:00:00|5893.23|5893.23|5859.58|5859.58|5893.23|5893.23|5856.71|5856.71|0
1582628400000|2020-02-25 11:00:00|5858.76|5858.76|5861.4|5861.4|5872.19|5872.19|5842.96|5842.96|0
1582632000000|2020-02-25 12:00:00|5861.19|5861.19|5877.61|5877.61|5883.97|5883.97|5856.13|5856.13|0
1582635600000|2020-02-25 13:00:00|5877.93|5877.93|5860.67|5860.67|5884.76|5884.76|5860.16|5860.16|0
1582639200000|2020-02-25 14:00:00|5860.56|5860.56|5835.67|5835.67|5862.12|5862.12|5823.75|5823.75|0
1582642800000|2020-02-25 15:00:00|5835.9|5835.9|5804.46|5804.46|5842.23|5842.23|5794.32|5794.32|0
1582646400000|2020-02-25 16:00:00|5804.3|5804.3|5803.31|5803.31|5807.36|5807.36|5794.88|5794.88|0
1582704000000|2020-02-26 08:00:00|5768.6|5768.6|5711.05|5711.05|5768.6|5768.6|5706.65|5706.65|0
1582707600000|2020-02-26 09:00:00|5711.63|5711.63|5724.43|5724.43|5724.43|5724.43|5658.6|5658.6|0
1582711200000|2020-02-26 10:00:00|5720.87|5720.87|5719.5|5719.5|5751.48|5751.48|5719.5|5719.5|0
1582714800000|2020-02-26 11:00:00|5717.72|5717.72|5739.44|5739.44|5754.65|5754.65|5717.72|5717.72|0
1582718400000|2020-02-26 12:00:00|5736.52|5736.52|5734.1|5734.1|5752.57|5752.57|5721.49|5721.49|0
1582722000000|2020-02-26 13:00:00|5734.53|5734.53|5739.29|5739.29|5758.26|5758.26|5725.42|5725.42|0
1582725600000|2020-02-26 14:00:00|5741.96|5741.96|5773.66|5773.66|5784.79|5784.79|5737.34|5737.34|0
1582729200000|2020-02-26 15:00:00|5772.27|5772.27|5788.92|5788.92|5799.15|5799.15|5758.73|5758.73|0
1582732800000|2020-02-26 16:00:00|5790.6|5790.6|5800.81|5800.81|5801.54|5801.54|5785.06|5785.06|0
1582790400000|2020-02-27 08:00:00|5712.3|5712.3|5710.65|5710.65|5715.62|5715.62|5675.92|5675.92|0
1582794000000|2020-02-27 09:00:00|5711.23|5711.23|5722.3|5722.3|5729|5729|5703.49|5703.49|0
1582797600000|2020-02-27 10:00:00|5720.94|5720.94|5696.05|5696.05|5730.41|5730.41|5693.93|5693.93|0
1582801200000|2020-02-27 11:00:00|5695.19|5695.19|5701.78|5701.78|5706.48|5706.48|5692.05|5692.05|0
1582804800000|2020-02-27 12:00:00|5702.99|5702.99|5677.68|5677.68|5706.05|5706.05|5674|5674|0
1582808400000|2020-02-27 13:00:00|5677.34|5677.34|5646.71|5646.71|5677.34|5677.34|5644.37|5644.37|0
1582812000000|2020-02-27 14:00:00|5646.63|5646.63|5616.02|5616.02|5646.63|5646.63|5605.1|5605.1|0
1582815600000|2020-02-27 15:00:00|5616.92|5616.92|5617.97|5617.97|5618.59|5618.59|5564.8|5564.8|0
1582819200000|2020-02-27 16:00:00|5624.36|5624.36|5628.21|5628.21|5647.57|5647.57|5621.59|5621.59|0
1582876800000|2020-02-28 08:00:00|5481.36|5481.36|5408.05|5408.05|5492.53|5492.53|5403.67|5403.67|0
1582880400000|2020-02-28 09:00:00|5408.57|5408.57|5405.67|5405.67|5414.08|5414.08|5368.8|5368.8|0
1582884000000|2020-02-28 10:00:00|5400.21|5400.21|5436.63|5436.63|5441.5|5441.5|5392.16|5392.16|0
1582887600000|2020-02-28 11:00:00|5434.6|5434.6|5446.58|5446.58|5453.36|5453.36|5430.25|5430.25|0
1582891200000|2020-02-28 12:00:00|5444.27|5444.27|5447.31|5447.31|5458.49|5458.49|5432.69|5432.69|0
1582894800000|2020-02-28 13:00:00|5446.29|5446.29|5432.49|5432.49|5469.47|5469.47|5432.49|5432.49|0
1582898400000|2020-02-28 14:00:00|5430.9|5430.9|5406.86|5406.86|5454.27|5454.27|5406.86|5406.86|0
1582902000000|2020-02-28 15:00:00|5406.84|5406.84|5448.62|5448.62|5450.27|5450.27|5393.46|5393.46|0
1582905600000|2020-02-28 16:00:00|5454.3|5454.3|5459.99|5459.99|5466.4|5466.4|5434.92|5434.92|0
1583136000000|2020-03-02 08:00:00|5607.12|5607.12|5605.77|5605.77|5629.06|5629.06|5596.69|5596.69|0
1583139600000|2020-03-02 09:00:00|5597.93|5597.93|5534.39|5534.39|5608.26|5608.26|5528.75|5528.75|0
1583143200000|2020-03-02 10:00:00|5536.62|5536.62|5503.75|5503.75|5536.62|5536.62|5503.75|5503.75|0
1583146800000|2020-03-02 11:00:00|5503.74|5503.74|5435.75|5435.75|5505.93|5505.93|5435.75|5435.75|0
1583150400000|2020-03-02 12:00:00|5435.62|5435.62|5476.73|5476.73|5476.73|5476.73|5435.62|5435.62|0
1583154000000|2020-03-02 13:00:00|5476|5476|5485.53|5485.53|5486.11|5486.11|5454.2|5454.2|0
1583157600000|2020-03-02 14:00:00|5488.27|5488.27|5496.4|5496.4|5502.43|5502.43|5483.87|5483.87|0
1583161200000|2020-03-02 15:00:00|5489.75|5489.75|5507.99|5507.99|5516.73|5516.73|5472.25|5472.25|0
1583164800000|2020-03-02 16:00:00|5507.48|5507.48|5509.48|5509.48|5513.04|5513.04|5491.43|5491.43|0
1583222400000|2020-03-03 08:00:00|5585.72|5585.72|5619.64|5619.64|5637.38|5637.38|5585.72|5585.72|0
1583226000000|2020-03-03 09:00:00|5622.33|5622.33|5634.74|5634.74|5636.49|5636.49|5613.45|5613.45|0
1583229600000|2020-03-03 10:00:00|5640.35|5640.35|5649.08|5649.08|5649.08|5649.08|5625.48|5625.48|0
1583233200000|2020-03-03 11:00:00|5653.51|5653.51|5613.61|5613.61|5653.51|5653.51|5611.83|5611.83|0
1583236800000|2020-03-03 12:00:00|5610.48|5610.48|5615.47|5615.47|5645.1|5645.1|5599.4|5599.4|0
1583240400000|2020-03-03 13:00:00|5615.42|5615.42|5613.18|5613.18|5618.13|5618.13|5604.95|5604.95|0
1583244000000|2020-03-03 14:00:00|5615.09|5615.09|5595.84|5595.84|5628.29|5628.29|5588.19|5588.19|0
1583247600000|2020-03-03 15:00:00|5593.89|5593.89|5638.56|5638.56|5646.55|5646.55|5593.89|5593.89|0
1583251200000|2020-03-03 16:00:00|5639.02|5639.02|5600.02|5600.02|5642.22|5642.22|5592.32|5592.32|0
1583308800000|2020-03-04 08:00:00|5564.92|5564.92|5587.72|5587.72|5592.98|5592.98|5558.99|5558.99|0
1583312400000|2020-03-04 09:00:00|5585.75|5585.75|5598.71|5598.71|5605.01|5605.01|5576.93|5576.93|0
1583316000000|2020-03-04 10:00:00|5603.11|5603.11|5598.01|5598.01|5604.64|5604.64|5593.22|5593.22|0
1583319600000|2020-03-04 11:00:00|5604.27|5604.27|5626.87|5626.87|5632.31|5632.31|5603.06|5603.06|0
1583323200000|2020-03-04 12:00:00|5628.3|5628.3|5624.25|5624.25|5633.33|5633.33|5617.01|5617.01|0
1583326800000|2020-03-04 13:00:00|5622.36|5622.36|5603.47|5603.47|5622.36|5622.36|5593.87|5593.87|0
1583330400000|2020-03-04 14:00:00|5600.35|5600.35|5554.84|5554.84|5602.16|5602.16|5554.84|5554.84|0
1583334000000|2020-03-04 15:00:00|5557.32|5557.32|5574.52|5574.52|5589.71|5589.71|5551.53|5551.53|0
1583337600000|2020-03-04 16:00:00|5574.3|5574.3|5578.4|5578.4|5582.78|5582.78|5567.16|5567.16|0
1583395200000|2020-03-05 08:00:00|5607.37|5607.37|5570.44|5570.44|5613.42|5613.42|5565.09|5565.09|0
1583398800000|2020-03-05 09:00:00|5569.88|5569.88|5543.8|5543.8|5575.66|5575.66|5542.38|5542.38|0
1583402400000|2020-03-05 10:00:00|5541.82|5541.82|5529.18|5529.18|5543.92|5543.92|5521.19|5521.19|0
1583406000000|2020-03-05 11:00:00|5529.62|5529.62|5545.41|5545.41|5550.3|5550.3|5529.62|5529.62|0
1583409600000|2020-03-05 12:00:00|5543.21|5543.21|5546.73|5546.73|5551.65|5551.65|5537.69|5537.69|0
1583413200000|2020-03-05 13:00:00|5544.59|5544.59|5551.93|5551.93|5553.58|5553.58|5532.38|5532.38|0
1583416800000|2020-03-05 14:00:00|5551.42|5551.42|5527.11|5527.11|5552.53|5552.53|5524.1|5524.1|0
1583420400000|2020-03-05 15:00:00|5528.86|5528.86|5560.43|5560.43|5563.24|5563.24|5528.86|5528.86|0
1583424000000|2020-03-05 16:00:00|5561.76|5561.76|5568.99|5568.99|5587.01|5587.01|5561.76|5561.76|0
1583481600000|2020-03-06 08:00:00|5460.9|5460.9|5431.12|5431.12|5465.73|5465.73|5404.91|5404.91|0
1583485200000|2020-03-06 09:00:00|5431.24|5431.24|5404.22|5404.22|5451.3|5451.3|5404.22|5404.22|0
1583488800000|2020-03-06 10:00:00|5400.82|5400.82|5382.81|5382.81|5403.5|5403.5|5367.68|5367.68|0
1583492400000|2020-03-06 11:00:00|5384.82|5384.82|5388.24|5388.24|5399.48|5399.48|5379.92|5379.92|0
1583496000000|2020-03-06 12:00:00|5387.44|5387.44|5377.38|5377.38|5406.45|5406.45|5376.07|5376.07|0
1583499600000|2020-03-06 13:00:00|5380.76|5380.76|5384.47|5384.47|5387.82|5387.82|5365.45|5365.45|0
1583503200000|2020-03-06 14:00:00|5385.23|5385.23|5380.52|5380.52|5385.23|5385.23|5357.03|5357.03|0
1583506800000|2020-03-06 15:00:00|5377.03|5377.03|5409.82|5409.82|5423.82|5423.82|5369.45|5369.45|0
1583510400000|2020-03-06 16:00:00|5417.69|5417.69|5400.4|5400.4|5419.76|5419.76|5400.4|5400.4|0
1583740800000|2020-03-09 08:00:00|5089.03|5089.03|5082.96|5082.96|5091.7|5091.7|5052.03|5052.03|0
1583744400000|2020-03-09 09:00:00|5082.6|5082.6|5129.56|5129.56|5180.62|5180.62|5082.6|5082.6|0
1583748000000|2020-03-09 10:00:00|5127.88|5127.88|5127.86|5127.86|5144.15|5144.15|5113.85|5113.85|0
1583751600000|2020-03-09 11:00:00|5133.3|5133.3|5118.7|5118.7|5137.82|5137.82|5115.97|5115.97|0
1583755200000|2020-03-09 12:00:00|5118.18|5118.18|5088.74|5088.74|5132.42|5132.42|5088.74|5088.74|0
1583758800000|2020-03-09 13:00:00|5084.69|5084.69|5066.08|5066.08|5084.69|5084.69|5023.23|5023.23|0
1583762400000|2020-03-09 14:00:00|5067.87|5067.87|5066.05|5066.05|5109.02|5109.02|5059.92|5059.92|0
1583766000000|2020-03-09 15:00:00|5063.64|5063.64|5108.39|5108.39|5114.15|5114.15|5057.65|5057.65|0
1583769600000|2020-03-09 16:00:00|5105.27|5105.27|5093.6|5093.6|5117.66|5117.66|5092.91|5092.91|0
1583827200000|2020-03-10 08:00:00|5118.66|5118.66|5215.34|5215.34|5215.34|5215.34|5118.66|5118.66|0
1583830800000|2020-03-10 09:00:00|5222.55|5222.55|5249|5249|5252.22|5252.22|5207.53|5207.53|0
1583834400000|2020-03-10 10:00:00|5248.62|5248.62|5254.8|5254.8|5260.99|5260.99|5235.16|5235.16|0
1583838000000|2020-03-10 11:00:00|5253.29|5253.29|5235.57|5235.57|5253.29|5253.29|5232.75|5232.75|0
1583841600000|2020-03-10 12:00:00|5230.85|5230.85|5224.99|5224.99|5234.12|5234.12|5202.64|5202.64|0
1583845200000|2020-03-10 13:00:00|5224.11|5224.11|5173.62|5173.62|5230.01|5230.01|5173.62|5173.62|0
1583848800000|2020-03-10 14:00:00|5167.03|5167.03|5127.38|5127.38|5191.66|5191.66|5116.32|5116.32|0
1583852400000|2020-03-10 15:00:00|5123.39|5123.39|5110.27|5110.27|5132.29|5132.29|5078.07|5078.07|0
1583856000000|2020-03-10 16:00:00|5105.64|5105.64|5106.84|5106.84|5141.34|5141.34|5105.64|5105.64|0
1583913600000|2020-03-11 08:00:00|5150.26|5150.26|5133.77|5133.77|5152.54|5152.54|5086.39|5086.39|0
1583917200000|2020-03-11 09:00:00|5127.11|5127.11|5087.95|5087.95|5128.96|5128.96|5075.89|5075.89|0
1583920800000|2020-03-11 10:00:00|5090.4|5090.4|5091.78|5091.78|5097.08|5097.08|5070.4|5070.4|0
1583924400000|2020-03-11 11:00:00|5091.51|5091.51|5084.63|5084.63|5092.01|5092.01|5067.44|5067.44|0
1583928000000|2020-03-11 12:00:00|5086.46|5086.46|5041.71|5041.71|5088.5|5088.5|5041.71|5041.71|0
1583931600000|2020-03-11 13:00:00|5044.7|5044.7|5058.49|5058.49|5070.7|5070.7|5044.7|5044.7|0
1583935200000|2020-03-11 14:00:00|5055.9|5055.9|5013.68|5013.68|5058.88|5058.88|5010.98|5010.98|0
1583938800000|2020-03-11 15:00:00|5017.74|5017.74|5002.14|5002.14|5027.64|5027.64|4994.68|4994.68|0
1583942400000|2020-03-11 16:00:00|5004.39|5004.39|5002.34|5002.34|5025.47|5025.47|4998.35|4998.35|0
1584000000000|2020-03-12 08:00:00|4719.74|4719.74|4681.43|4681.43|4721.5|4721.5|4628.8|4628.8|0
1584003600000|2020-03-12 09:00:00|4680.38|4680.38|4713.83|4713.83|4714.14|4714.14|4658.19|4658.19|0
1584007200000|2020-03-12 10:00:00|4712.85|4712.85|4707.77|4707.77|4712.85|4712.85|4681.42|4681.42|0
1584010800000|2020-03-12 11:00:00|4711.99|4711.99|4681.95|4681.95|4719.35|4719.35|4680.74|4680.74|0
1584014400000|2020-03-12 12:00:00|4680.21|4680.21|4636|4636|4681.69|4681.69|4630.6|4630.6|0
1584018000000|2020-03-12 13:00:00|4638.48|4638.48|4592.75|4592.75|4638.48|4638.48|4570.83|4570.83|0
1584021600000|2020-03-12 14:00:00|4602.63|4602.63|4592.01|4592.01|4602.63|4602.63|4564.15|4564.15|0
1584025200000|2020-03-12 15:00:00|4589.26|4589.26|4561.36|4561.36|4589.26|4589.26|4521.98|4521.98|0
1584028800000|2020-03-12 16:00:00|4563.95|4563.95|4573.48|4573.48|4573.48|4573.48|4536.82|4536.82|0
1584086400000|2020-03-13 08:00:00|4635.38|4635.38|4560.38|4560.38|4635.38|4635.38|4538.59|4538.59|0
1584090000000|2020-03-13 09:00:00|4554.56|4554.56|4578.8|4578.8|4587.44|4587.44|4548.34|4548.34|0
1584093600000|2020-03-13 10:00:00|4572.2|4572.2|4591.36|4591.36|4603.06|4603.06|4568.78|4568.78|0
1584097200000|2020-03-13 11:00:00|4588.14|4588.14|4660.48|4660.48|4660.48|4660.48|4588.14|4588.14|0
1584100800000|2020-03-13 12:00:00|4656.23|4656.23|4689.05|4689.05|4706.02|4706.02|4646.9|4646.9|0
1584104400000|2020-03-13 13:00:00|4687.13|4687.13|4597.8|4597.8|4688.71|4688.71|4597.8|4597.8|0
1584108000000|2020-03-13 14:00:00|4586.28|4586.28|4538.13|4538.13|4623.63|4623.63|4538.13|4538.13|0
1584111600000|2020-03-13 15:00:00|4537.24|4537.24|4527.09|4527.09|4550.66|4550.66|4483.88|4483.88|0
1584115200000|2020-03-13 16:00:00|4520.82|4520.82|4506.69|4506.69|4520.82|4520.82|4497.66|4497.66|0
1584345600000|2020-03-16 08:00:00|4259.62|4259.62|4114.89|4114.89|4273.79|4273.79|4077.68|4077.68|0
1584349200000|2020-03-16 09:00:00|4107.52|4107.52|4098.97|4098.97|4159.42|4159.42|4074.9|4074.9|0
1584352800000|2020-03-16 10:00:00|4096.04|4096.04|4059.48|4059.48|4096.04|4096.04|4042.89|4042.89|0
1584356400000|2020-03-16 11:00:00|4060.67|4060.67|3995.02|3995.02|4064.95|4064.95|3992.42|3992.42|0
1584360000000|2020-03-16 12:00:00|3994.75|3994.75|4034.93|4034.93|4034.93|4034.93|3983.42|3983.42|0
1584363600000|2020-03-16 13:00:00|4033.33|4033.33|4083.49|4083.49|4083.49|4083.49|4011.36|4011.36|0
1584367200000|2020-03-16 14:00:00|4086.6|4086.6|4142.11|4142.11|4161.87|4161.87|4073.59|4073.59|0
1584370800000|2020-03-16 15:00:00|4148.25|4148.25|4228.96|4228.96|4238.16|4238.16|4145.29|4145.29|0
1584374400000|2020-03-16 16:00:00|4241.19|4241.19|4252.98|4252.98|4275.65|4275.65|4237.08|4237.08|0
1584432000000|2020-03-17 08:00:00|4332.97|4332.97|4233.8|4233.8|4332.97|4332.97|4226.24|4226.24|0
1584435600000|2020-03-17 09:00:00|4241.82|4241.82|4189.12|4189.12|4283.01|4283.01|4173.23|4173.23|0
1584439200000|2020-03-17 10:00:00|4180.14|4180.14|4242.96|4242.96|4243.52|4243.52|4180.14|4180.14|0
1584442800000|2020-03-17 11:00:00|4244.45|4244.45|4165.26|4165.26|4244.45|4244.45|4156.92|4156.92|0
1584446400000|2020-03-17 12:00:00|4161.16|4161.16|4152.19|4152.19|4191.71|4191.71|4141.9|4141.9|0
1584450000000|2020-03-17 13:00:00|4159.16|4159.16|4105.7|4105.7|4166.62|4166.62|4099.1|4099.1|0
1584453600000|2020-03-17 14:00:00|4107.43|4107.43|4114.67|4114.67|4127.3|4127.3|4092.77|4092.77|0
1584457200000|2020-03-17 15:00:00|4122.25|4122.25|4115.82|4115.82|4143.99|4143.99|4091.55|4091.55|0
1584460800000|2020-03-17 16:00:00|4120.43|4120.43|4111.92|4111.92|4136.84|4136.84|4101.84|4101.84|0
1584518400000|2020-03-18 08:00:00|3988.29|3988.29|3932.12|3932.12|3990.56|3990.56|3932.12|3932.12|0
1584522000000|2020-03-18 09:00:00|3933.74|3933.74|3931.59|3931.59|3939.72|3939.72|3909.96|3909.96|0
1584525600000|2020-03-18 10:00:00|3933.77|3933.77|3921.87|3921.87|3945.51|3945.51|3918.13|3918.13|0
1584529200000|2020-03-18 11:00:00|3922.86|3922.86|3907.63|3907.63|3930.41|3930.41|3895.83|3895.83|0
1584532800000|2020-03-18 12:00:00|3907.73|3907.73|3918.82|3918.82|3929.57|3929.57|3902|3902|0
1584536400000|2020-03-18 13:00:00|3912|3912|3959.95|3959.95|3960.55|3960.55|3911.46|3911.46|0
1584540000000|2020-03-18 14:00:00|3960.14|3960.14|3915.73|3915.73|3963.12|3963.12|3909.22|3909.22|0
1584543600000|2020-03-18 15:00:00|3914.75|3914.75|3869.99|3869.99|3921.45|3921.45|3869.99|3869.99|0
1584547200000|2020-03-18 16:00:00|3873.92|3873.92|3875.75|3875.75|3875.75|3875.75|3854.21|3854.21|0
1584604800000|2020-03-19 08:00:00|3804.22|3804.22|3878.91|3878.91|3906.77|3906.77|3798.35|3798.35|0
1584608400000|2020-03-19 09:00:00|3884.26|3884.26|3859.21|3859.21|3919.74|3919.74|3849.2|3849.2|0
1584612000000|2020-03-19 10:00:00|3858.99|3858.99|3814.18|3814.18|3859.9|3859.9|3814.18|3814.18|0
1584615600000|2020-03-19 11:00:00|3818.75|3818.75|3798.46|3798.46|3846.99|3846.99|3788.51|3788.51|0
1584619200000|2020-03-19 12:00:00|3795.68|3795.68|3820.91|3820.91|3829.1|3829.1|3783.89|3783.89|0
1584622800000|2020-03-19 13:00:00|3820.75|3820.75|3827.7|3827.7|3827.7|3827.7|3790.01|3790.01|0
1584626400000|2020-03-19 14:00:00|3838.08|3838.08|3933.9|3933.9|3933.9|3933.9|3826.12|3826.12|0
1584630000000|2020-03-19 15:00:00|3931|3931|3962.37|3962.37|3962.37|3962.37|3927.2|3927.2|0
1584633600000|2020-03-19 16:00:00|3951.02|3951.02|3946.55|3946.55|3953.96|3953.96|3919.7|3919.7|0
1584691200000|2020-03-20 08:00:00|4163.6|4163.6|4135.38|4135.38|4192.84|4192.84|4096.5|4096.5|0
1584694800000|2020-03-20 09:00:00|4139.43|4139.43|4169.84|4169.84|4178.89|4178.89|4136.41|4136.41|0
1584698400000|2020-03-20 10:00:00|4172.28|4172.28|4185.03|4185.03|4185.32|4185.32|4135.41|4135.41|0
1584702000000|2020-03-20 11:00:00|4184.92|4184.92|4132.2|4132.2|4186.09|4186.09|4129.31|4129.31|0
1584705600000|2020-03-20 12:00:00|4130.64|4130.64|4133.26|4133.26|4151.37|4151.37|4117.14|4117.14|0
1584709200000|2020-03-20 13:00:00|4128.35|4128.35|4127.32|4127.32|4167.41|4167.41|4127.06|4127.06|0
1584712800000|2020-03-20 14:00:00|4125.8|4125.8|4184.89|4184.89|4194.65|4194.65|4125.8|4125.8|0
1584716400000|2020-03-20 15:00:00|4180.87|4180.87|4140.18|4140.18|4213.16|4213.16|4125.63|4125.63|0
1584720000000|2020-03-20 16:00:00|4144.59|4144.59|4126.27|4126.27|4152.52|4152.52|4121.72|4121.72|0
1584950400000|2020-03-23 08:00:00|3949.37|3949.37|3915.23|3915.23|3966.75|3966.75|3905.76|3905.76|0
1584954000000|2020-03-23 09:00:00|3922.37|3922.37|3974.76|3974.76|4005.25|4005.25|3922.37|3922.37|0
1584957600000|2020-03-23 10:00:00|3975.29|3975.29|3977.39|3977.39|3984.55|3984.55|3955.15|3955.15|0
1584961200000|2020-03-23 11:00:00|3977.14|3977.14|3985.78|3985.78|3997|3997|3975.16|3975.16|0
1584964800000|2020-03-23 12:00:00|3985.89|3985.89|4040.13|4040.13|4082.05|4082.05|3985.89|3985.89|0
1584968400000|2020-03-23 13:00:00|4034.89|4034.89|3980.95|3980.95|4051.35|4051.35|3943.01|3943.01|0
1584972000000|2020-03-23 14:00:00|3979.87|3979.87|3971.01|3971.01|3980.72|3980.72|3946.87|3946.87|0
1584975600000|2020-03-23 15:00:00|3968.27|3968.27|3972.98|3972.98|3973.55|3973.55|3938.86|3938.86|0
1584979200000|2020-03-23 16:00:00|3976.62|3976.62|3996.74|3996.74|4011.53|4011.53|3972.62|3972.62|0
1585036800000|2020-03-24 08:00:00|4113.56|4113.56|4104.45|4104.45|4115.13|4115.13|4071.46|4071.46|0
1585040400000|2020-03-24 09:00:00|4108.96|4108.96|4131.01|4131.01|4131.01|4131.01|4069.45|4069.45|0
1585044000000|2020-03-24 10:00:00|4123.64|4123.64|4094.86|4094.86|4134.93|4134.93|4082.34|4082.34|0
1585047600000|2020-03-24 11:00:00|4092.59|4092.59|4109.69|4109.69|4110.92|4110.92|4084.98|4084.98|0
1585051200000|2020-03-24 12:00:00|4104.52|4104.52|4116.76|4116.76|4124.65|4124.65|4104.52|4104.52|0
1585054800000|2020-03-24 13:00:00|4118.46|4118.46|4160.91|4160.91|4166.25|4166.25|4118.46|4118.46|0
1585058400000|2020-03-24 14:00:00|4156.18|4156.18|4181.09|4181.09|4195.94|4195.94|4150.16|4150.16|0
1585062000000|2020-03-24 15:00:00|4186.84|4186.84|4243.72|4243.72|4243.72|4243.72|4186.84|4186.84|0
1585065600000|2020-03-24 16:00:00|4249.38|4249.38|4254.37|4254.37|4254.37|4254.37|4227.26|4227.26|0
1585123200000|2020-03-25 08:00:00|4405.55|4405.55|4553.24|4553.24|4553.24|4553.24|4405.55|4405.55|0
1585126800000|2020-03-25 09:00:00|4562|4562|4503.27|4503.27|4571.71|4571.71|4500.41|4500.41|0
1585130400000|2020-03-25 10:00:00|4512.23|4512.23|4402.12|4402.12|4512.23|4512.23|4400.13|4400.13|0
1585134000000|2020-03-25 11:00:00|4399.07|4399.07|4429.62|4429.62|4445.28|4445.28|4391.36|4391.36|0
1585137600000|2020-03-25 12:00:00|4439.31|4439.31|4408.77|4408.77|4439.31|4439.31|4397.82|4397.82|0
1585141200000|2020-03-25 13:00:00|4409.38|4409.38|4436.55|4436.55|4462.88|4462.88|4407.81|4407.81|0
1585144800000|2020-03-25 14:00:00|4426.16|4426.16|4473.03|4473.03|4474.38|4474.38|4421.49|4421.49|0
1585148400000|2020-03-25 15:00:00|4472.64|4472.64|4462.41|4462.41|4486.48|4486.48|4457.63|4457.63|0
1585152000000|2020-03-25 16:00:00|4465.84|4465.84|4483.51|4483.51|4486.8|4486.8|4465.84|4465.84|0
1585209600000|2020-03-26 08:00:00|4441.95|4441.95|4498.68|4498.68|4508.58|4508.58|4441.95|4441.95|0
1585213200000|2020-03-26 09:00:00|4506.96|4506.96|4499.61|4499.61|4510.22|4510.22|4469.39|4469.39|0
1585216800000|2020-03-26 10:00:00|4503.26|4503.26|4510.46|4510.46|4510.46|4510.46|4480.82|4480.82|0
1585220400000|2020-03-26 11:00:00|4516.05|4516.05|4491.3|4491.3|4516.05|4516.05|4471.63|4471.63|0
1585224000000|2020-03-26 12:00:00|4503.84|4503.84|4480.64|4480.64|4504.3|4504.3|4452.16|4452.16|0
1585227600000|2020-03-26 13:00:00|4480.69|4480.69|4520.18|4520.18|4520.18|4520.18|4475.82|4475.82|0
1585231200000|2020-03-26 14:00:00|4515.8|4515.8|4499|4499|4520.69|4520.69|4491.46|4491.46|0
1585234800000|2020-03-26 15:00:00|4499.74|4499.74|4559.87|4559.87|4569.53|4569.53|4489.28|4489.28|0
1585238400000|2020-03-26 16:00:00|4563.69|4563.69|4618.19|4618.19|4620.84|4620.84|4561.84|4561.84|0
1585296000000|2020-03-27 08:00:00|4568.77|4568.77|4515.43|4515.43|4568.77|4568.77|4511.32|4511.32|0
1585299600000|2020-03-27 09:00:00|4516.22|4516.22|4522.57|4522.57|4533.16|4533.16|4516.22|4516.22|0
1585303200000|2020-03-27 10:00:00|4520.73|4520.73|4533.59|4533.59|4542.15|4542.15|4513.71|4513.71|0
1585306800000|2020-03-27 11:00:00|4528.54|4528.54|4496.71|4496.71|4539.34|4539.34|4490.38|4490.38|0
1585310400000|2020-03-27 12:00:00|4505.89|4505.89|4504.66|4504.66|4521.5|4521.5|4496.17|4496.17|0
1585314000000|2020-03-27 13:00:00|4508.15|4508.15|4503.09|4503.09|4514.19|4514.19|4493.64|4493.64|0
1585317600000|2020-03-27 14:00:00|4499.18|4499.18|4449.76|4449.76|4499.18|4499.18|4449.76|4449.76|0
1585321200000|2020-03-27 15:00:00|4452.54|4452.54|4521.93|4521.93|4524.04|4524.04|4452.54|4452.54|0
1585324800000|2020-03-27 16:00:00|4518.7|4518.7|4522.06|4522.06|4525.16|4525.16|4509.46|4509.46|0
1585551600000|2020-03-30 07:00:00|4479.23|4479.23|4365.89|4365.89|4479.23|4479.23|4365.89|4365.89|0
1585555200000|2020-03-30 08:00:00|4365.61|4365.61|4389.47|4389.47|4399.32|4399.32|4365.29|4365.29|0
1585558800000|2020-03-30 09:00:00|4391.42|4391.42|4409|4409|4426.89|4426.89|4386.69|4386.69|0
1585562400000|2020-03-30 10:00:00|4406.49|4406.49|4388.59|4388.59|4423.43|4423.43|4388.05|4388.05|0
1585566000000|2020-03-30 11:00:00|4393.76|4393.76|4417.75|4417.75|4419.49|4419.49|4393.76|4393.76|0
1585569600000|2020-03-30 12:00:00|4417.78|4417.78|4460.04|4460.04|4478.24|4478.24|4415.35|4415.35|0
1585573200000|2020-03-30 13:00:00|4459.59|4459.59|4467.54|4467.54|4477.98|4477.98|4447|4447|0
1585576800000|2020-03-30 14:00:00|4467.05|4467.05|4478.82|4478.82|4490.13|4490.13|4459.35|4459.35|0
1585580400000|2020-03-30 15:00:00|4479.67|4479.67|4507|4507|4507.31|4507.31|4477.58|4477.58|0
1585638000000|2020-03-31 07:00:00|4598.66|4598.66|4634.77|4634.77|4658.12|4658.12|4598.66|4598.66|0
1585641600000|2020-03-31 08:00:00|4635.02|4635.02|4629.26|4629.26|4639.91|4639.91|4610.39|4610.39|0
1585645200000|2020-03-31 09:00:00|4628.97|4628.97|4647.9|4647.9|4650.56|4650.56|4619.68|4619.68|0
1585648800000|2020-03-31 10:00:00|4649.5|4649.5|4618.37|4618.37|4649.5|4649.5|4604.52|4604.52|0
1585652400000|2020-03-31 11:00:00|4624.68|4624.68|4621.76|4621.76|4639.52|4639.52|4619.25|4619.25|0
1585656000000|2020-03-31 12:00:00|4622.1|4622.1|4603.38|4603.38|4622.43|4622.43|4589.64|4589.64|0
1585659600000|2020-03-31 13:00:00|4604.35|4604.35|4594.36|4594.36|4608.25|4608.25|4581.66|4581.66|0
1585663200000|2020-03-31 14:00:00|4588.83|4588.83|4609.81|4609.81|4629.66|4629.66|4588.83|4588.83|0
1585666800000|2020-03-31 15:00:00|4609.08|4609.08|4631.3|4631.3|4631.3|4631.3|4599.14|4599.14|0
1585724400000|2020-04-01 07:00:00|4544.63|4544.63|4536.93|4536.93|4544.76|4544.76|4499.6|4499.6|0
1585728000000|2020-04-01 08:00:00|4536.97|4536.97|4543.69|4543.69|4543.75|4543.75|4520.94|4520.94|0
1585731600000|2020-04-01 09:00:00|4541.9|4541.9|4545.87|4545.87|4551.3|4551.3|4523.45|4523.45|0
1585735200000|2020-04-01 10:00:00|4544.12|4544.12|4522.29|4522.29|4545.48|4545.48|4511.42|4511.42|0
1585738800000|2020-04-01 11:00:00|4529.25|4529.25|4513.94|4513.94|4531.02|4531.02|4503.79|4503.79|0
1585742400000|2020-04-01 12:00:00|4516.87|4516.87|4501.29|4501.29|4518.61|4518.61|4499.69|4499.69|0
1585746000000|2020-04-01 13:00:00|4501.15|4501.15|4521.6|4521.6|4533.56|4533.56|4498.33|4498.33|0
1585749600000|2020-04-01 14:00:00|4522.24|4522.24|4505.09|4505.09|4527.1|4527.1|4505.09|4505.09|0
1585753200000|2020-04-01 15:00:00|4502.23|4502.23|4483.19|4483.19|4516.77|4516.77|4483.19|4483.19|0
1585810800000|2020-04-02 07:00:00|4442.08|4442.08|4443.33|4443.33|4443.98|4443.98|4414.74|4414.74|0
1585814400000|2020-04-02 08:00:00|4442.84|4442.84|4446.41|4446.41|4454.63|4454.63|4430.63|4430.63|0
1585818000000|2020-04-02 09:00:00|4448.25|4448.25|4424.29|4424.29|4455.4|4455.4|4417.15|4417.15|0
1585821600000|2020-04-02 10:00:00|4418.53|4418.53|4442.83|4442.83|4442.83|4442.83|4409|4409|0
1585825200000|2020-04-02 11:00:00|4447.31|4447.31|4442.44|4442.44|4451.39|4451.39|4437.58|4437.58|0
1585828800000|2020-04-02 12:00:00|4441.25|4441.25|4429.97|4429.97|4441.25|4441.25|4405.97|4405.97|0
1585832400000|2020-04-02 13:00:00|4426.69|4426.69|4415.72|4415.72|4436.37|4436.37|4407.22|4407.22|0
1585836000000|2020-04-02 14:00:00|4417.47|4417.47|4443.35|4443.35|4456.62|4456.62|4417.18|4417.18|0
1585839600000|2020-04-02 15:00:00|4442.12|4442.12|4426.26|4426.26|4442.12|4442.12|4422.45|4422.45|0
1585897200000|2020-04-03 07:00:00|4433.16|4433.16|4433.5|4433.5|4452.01|4452.01|4413.19|4413.19|0
1585900800000|2020-04-03 08:00:00|4429.44|4429.44|4400.49|4400.49|4432.02|4432.02|4386.93|4386.93|0
1585904400000|2020-04-03 09:00:00|4398.53|4398.53|4389.89|4389.89|4401.7|4401.7|4369.39|4369.39|0
1585908000000|2020-04-03 10:00:00|4391.04|4391.04|4406.98|4406.98|4409.75|4409.75|4386.97|4386.97|0
1585911600000|2020-04-03 11:00:00|4408.17|4408.17|4413.72|4413.72|4416.46|4416.46|4392.58|4392.58|0
1585915200000|2020-04-03 12:00:00|4411.78|4411.78|4377.42|4377.42|4411.78|4411.78|4376.77|4376.77|0
1585918800000|2020-04-03 13:00:00|4378.06|4378.06|4376.65|4376.65|4401.18|4401.18|4372.03|4372.03|0
1585922400000|2020-04-03 14:00:00|4376.03|4376.03|4359.78|4359.78|4385.91|4385.91|4359.78|4359.78|0
1585926000000|2020-04-03 15:00:00|4359.65|4359.65|4340.43|4340.43|4363.24|4363.24|4337.51|4337.51|0
1586156400000|2020-04-06 07:00:00|4490|4490|4520.77|4520.77|4540.19|4540.19|4490|4490|0
1586160000000|2020-04-06 08:00:00|4519.87|4519.87|4463.94|4463.94|4519.87|4519.87|4460.03|4460.03|0
1586163600000|2020-04-06 09:00:00|4463.59|4463.59|4467.39|4467.39|4473.88|4473.88|4452.54|4452.54|0
1586167200000|2020-04-06 10:00:00|4466.33|4466.33|4472.54|4472.54|4479.76|4479.76|4455.24|4455.24|0
1586170800000|2020-04-06 11:00:00|4475.62|4475.62|4481.08|4481.08|4487.21|4487.21|4475.48|4475.48|0
1586174400000|2020-04-06 12:00:00|4481.31|4481.31|4485.12|4485.12|4485.18|4485.18|4467.14|4467.14|0
1586178000000|2020-04-06 13:00:00|4486.06|4486.06|4510.01|4510.01|4510.05|4510.05|4477.95|4477.95|0
1586181600000|2020-04-06 14:00:00|4515.14|4515.14|4509.99|4509.99|4515.86|4515.86|4499.82|4499.82|0
1586185200000|2020-04-06 15:00:00|4509.58|4509.58|4517.2|4517.2|4522.8|4522.8|4507.4|4507.4|0
1586242800000|2020-04-07 07:00:00|4695.6|4695.6|4699.16|4699.16|4723.25|4723.25|4681.17|4681.17|0
1586246400000|2020-04-07 08:00:00|4698.85|4698.85|4686.4|4686.4|4713.32|4713.32|4681.37|4681.37|0
1586250000000|2020-04-07 09:00:00|4685.46|4685.46|4696.45|4696.45|4699.94|4699.94|4682.77|4682.77|0
1586253600000|2020-04-07 10:00:00|4698.6|4698.6|4702.45|4702.45|4715.75|4715.75|4693.11|4693.11|0
1586257200000|2020-04-07 11:00:00|4699.65|4699.65|4714.84|4714.84|4724.05|4724.05|4697.54|4697.54|0
1586260800000|2020-04-07 12:00:00|4709.54|4709.54|4696.66|4696.66|4709.54|4709.54|4677.29|4677.29|0
1586264400000|2020-04-07 13:00:00|4695.92|4695.92|4705.05|4705.05|4709.71|4709.71|4692.18|4692.18|0
1586268000000|2020-04-07 14:00:00|4705.34|4705.34|4626.01|4626.01|4707.51|4707.51|4611.74|4611.74|0
1586271600000|2020-04-07 15:00:00|4622.76|4622.76|4630.58|4630.58|4641.21|4641.21|4614.85|4614.85|0
1586329200000|2020-04-08 07:00:00|4624.05|4624.05|4675.75|4675.75|4682.89|4682.89|4624.05|4624.05|0
1586332800000|2020-04-08 08:00:00|4677.72|4677.72|4635.3|4635.3|4684.74|4684.74|4632.67|4632.67|0
1586336400000|2020-04-08 09:00:00|4635.18|4635.18|4639.59|4639.59|4645.39|4645.39|4625.24|4625.24|0
1586340000000|2020-04-08 10:00:00|4639.55|4639.55|4662.63|4662.63|4662.63|4662.63|4638.35|4638.35|0
1586343600000|2020-04-08 11:00:00|4661.26|4661.26|4655.43|4655.43|4665.06|4665.06|4647.82|4647.82|0
1586347200000|2020-04-08 12:00:00|4655.22|4655.22|4682|4682|4687.52|4687.52|4654.56|4654.56|0
1586350800000|2020-04-08 13:00:00|4685.29|4685.29|4706.71|4706.71|4714.93|4714.93|4685.29|4685.29|0
1586354400000|2020-04-08 14:00:00|4700.13|4700.13|4715.07|4715.07|4727.51|4727.51|4700.13|4700.13|0
1586358000000|2020-04-08 15:00:00|4717.72|4717.72|4745.48|4745.48|4748.9|4748.9|4714.37|4714.37|0
1586415600000|2020-04-09 07:00:00|4898.24|4898.24|4887.56|4887.56|4916.3|4916.3|4887.56|4887.56|0
1586419200000|2020-04-09 08:00:00|4888.84|4888.84|4802.7|4802.7|4889.57|4889.57|4802.7|4802.7|0
1586422800000|2020-04-09 09:00:00|4800.4|4800.4|4792.24|4792.24|4807.21|4807.21|4777.43|4777.43|0
1586426400000|2020-04-09 10:00:00|4789.16|4789.16|4811.75|4811.75|4811.75|4811.75|4787.39|4787.39|0
1586430000000|2020-04-09 11:00:00|4813.24|4813.24|4815.86|4815.86|4822.39|4822.39|4806.51|4806.51|0
1586433600000|2020-04-09 12:00:00|4813.46|4813.46|4814.11|4814.11|4818.69|4818.69|4800.69|4800.69|0
1586437200000|2020-04-09 13:00:00|4812.34|4812.34|4862.15|4862.15|4862.15|4862.15|4811.41|4811.41|0
1586440800000|2020-04-09 14:00:00|4862.36|4862.36|4864.1|4864.1|4866.89|4866.89|4816.14|4816.14|0
1586444400000|2020-04-09 15:00:00|4863.82|4863.82|4850.1|4850.1|4863.82|4863.82|4839.27|4839.27|0
1586847600000|2020-04-14 07:00:00|4879.63|4879.63|4873.59|4873.59|4899.55|4899.55|4857.24|4857.24|0
1586851200000|2020-04-14 08:00:00|4873.64|4873.64|4856.03|4856.03|4879.5|4879.5|4853.73|4853.73|0
1586854800000|2020-04-14 09:00:00|4855.29|4855.29|4868.3|4868.3|4879.08|4879.08|4855.29|4855.29|0
1586858400000|2020-04-14 10:00:00|4870.79|4870.79|4850.31|4850.31|4873.24|4873.24|4846.74|4846.74|0
1586862000000|2020-04-14 11:00:00|4852|4852|4859.99|4859.99|4863.16|4863.16|4842.88|4842.88|0
1586865600000|2020-04-14 12:00:00|4857.46|4857.46|4848.92|4848.92|4876.21|4876.21|4848.92|4848.92|0
1586869200000|2020-04-14 13:00:00|4848.31|4848.31|4871.31|4871.31|4879.36|4879.36|4844.04|4844.04|0
1586872800000|2020-04-14 14:00:00|4867.71|4867.71|4872.54|4872.54|4887.87|4887.87|4859.09|4859.09|0
1586876400000|2020-04-14 15:00:00|4867.9|4867.9|4853.68|4853.68|4872.45|4872.45|4838.56|4838.56|0
1586934000000|2020-04-15 07:00:00|4830.16|4830.16|4757.06|4757.06|4831.83|4831.83|4757.06|4757.06|0
1586937600000|2020-04-15 08:00:00|4749.08|4749.08|4716.68|4716.68|4761.53|4761.53|4716.07|4716.07|0
1586941200000|2020-04-15 09:00:00|4714.83|4714.83|4717.25|4717.25|4723.16|4723.16|4702.25|4702.25|0
1586944800000|2020-04-15 10:00:00|4716.98|4716.98|4718.29|4718.29|4733.78|4733.78|4712.18|4712.18|0
1586948400000|2020-04-15 11:00:00|4721.79|4721.79|4724.79|4724.79|4736.14|4736.14|4719.61|4719.61|0
1586952000000|2020-04-15 12:00:00|4724.47|4724.47|4710.51|4710.51|4730.73|4730.73|4710.51|4710.51|0
1586955600000|2020-04-15 13:00:00|4707.91|4707.91|4702.74|4702.74|4711.53|4711.53|4696.44|4696.44|0
1586959200000|2020-04-15 14:00:00|4705.53|4705.53|4699.03|4699.03|4705.53|4705.53|4683.61|4683.61|0
1586962800000|2020-04-15 15:00:00|4696.99|4696.99|4694.29|4694.29|4696.99|4696.99|4680.99|4680.99|0
1587020400000|2020-04-16 07:00:00|4740.11|4740.11|4729.69|4729.69|4759.59|4759.59|4729.69|4729.69|0
1587024000000|2020-04-16 08:00:00|4732.45|4732.45|4716.95|4716.95|4732.45|4732.45|4707.59|4707.59|0
1587027600000|2020-04-16 09:00:00|4716.33|4716.33|4707.99|4707.99|4724.27|4724.27|4705.12|4705.12|0
1587031200000|2020-04-16 10:00:00|4710.39|4710.39|4726.75|4726.75|4729.09|4729.09|4706.27|4706.27|0
1587034800000|2020-04-16 11:00:00|4735.72|4735.72|4725.8|4725.8|4737.12|4737.12|4718.9|4718.9|0
1587038400000|2020-04-16 12:00:00|4726.99|4726.99|4743.63|4743.63|4745.84|4745.84|4716.65|4716.65|0
1587042000000|2020-04-16 13:00:00|4745.08|4745.08|4716.05|4716.05|4751.58|4751.58|4710.68|4710.68|0
1587045600000|2020-04-16 14:00:00|4716.53|4716.53|4733.09|4733.09|4734.41|4734.41|4712.42|4712.42|0
1587049200000|2020-04-16 15:00:00|4731.87|4731.87|4741.71|4741.71|4743.63|4743.63|4729.22|4729.22|0
1587106800000|2020-04-17 07:00:00|4871.13|4871.13|4849.63|4849.63|4900.86|4900.86|4841.27|4841.27|0
1587110400000|2020-04-17 08:00:00|4847.28|4847.28|4842.66|4842.66|4860.98|4860.98|4839.65|4839.65|0
1587114000000|2020-04-17 09:00:00|4842.68|4842.68|4878.56|4878.56|4890.37|4890.37|4841.77|4841.77|0
1587117600000|2020-04-17 10:00:00|4876.47|4876.47|4903.13|4903.13|4903.13|4903.13|4867.94|4867.94|0
1587121200000|2020-04-17 11:00:00|4910.83|4910.83|4912.52|4912.52|4917.4|4917.4|4908.13|4908.13|0
1587124800000|2020-04-17 12:00:00|4912.34|4912.34|4913.01|4913.01|4923.65|4923.65|4901.4|4901.4|0
1587128400000|2020-04-17 13:00:00|4912.77|4912.77|4920.42|4920.42|4926.6|4926.6|4909.51|4909.51|0
1587132000000|2020-04-17 14:00:00|4919.93|4919.93|4921.66|4921.66|4929.3|4929.3|4909.66|4909.66|0
1587135600000|2020-04-17 15:00:00|4921.39|4921.39|4912.04|4912.04|4926.5|4926.5|4909.35|4909.35|0
1587366000000|2020-04-20 07:00:00|4962.1|4962.1|4968.37|4968.37|4972.47|4972.47|4947.18|4947.18|0
1587369600000|2020-04-20 08:00:00|4968.79|4968.79|4947.92|4947.92|4976.55|4976.55|4941.55|4941.55|0
1587373200000|2020-04-20 09:00:00|4948.03|4948.03|4922.51|4922.51|4952.03|4952.03|4922.51|4922.51|0
1587376800000|2020-04-20 10:00:00|4921.11|4921.11|4895.79|4895.79|4921.54|4921.54|4887.66|4887.66|0
1587380400000|2020-04-20 11:00:00|4900.07|4900.07|4878.2|4878.2|4909.81|4909.81|4873.12|4873.12|0
1587384000000|2020-04-20 12:00:00|4880.56|4880.56|4909.61|4909.61|4911.09|4911.09|4880.56|4880.56|0
1587387600000|2020-04-20 13:00:00|4908.2|4908.2|4931.78|4931.78|4931.78|4931.78|4907.64|4907.64|0
1587391200000|2020-04-20 14:00:00|4936.27|4936.27|4943.67|4943.67|4953.18|4953.18|4930.35|4930.35|0
1587394800000|2020-04-20 15:00:00|4946.26|4946.26|4940.58|4940.58|4949.66|4949.66|4938.34|4938.34|0
1587452400000|2020-04-21 07:00:00|4947.65|4947.65|4906.39|4906.39|4951.07|4951.07|4906.39|4906.39|0
1587456000000|2020-04-21 08:00:00|4902.55|4902.55|4921.1|4921.1|4926.29|4926.29|4902.55|4902.55|0
1587459600000|2020-04-21 09:00:00|4921.34|4921.34|4910.37|4910.37|4921.61|4921.61|4903.36|4903.36|0
1587463200000|2020-04-21 10:00:00|4913.85|4913.85|4921.98|4921.98|4921.98|4921.98|4903.49|4903.49|0
1587466800000|2020-04-21 11:00:00|4923.9|4923.9|4913.36|4913.36|4928.29|4928.29|4912.87|4912.87|0
1587470400000|2020-04-21 12:00:00|4911.86|4911.86|4907.41|4907.41|4917.12|4917.12|4906.75|4906.75|0
1587474000000|2020-04-21 13:00:00|4904.53|4904.53|4935.17|4935.17|4941.54|4941.54|4904.53|4904.53|0
1587477600000|2020-04-21 14:00:00|4932.92|4932.92|4896|4896|4932.92|4932.92|4896|4896|0
1587481200000|2020-04-21 15:00:00|4901.7|4901.7|4872.78|4872.78|4901.7|4901.7|4872.78|4872.78|0
1587538800000|2020-04-22 07:00:00|4821.25|4821.25|4848.01|4848.01|4873.5|4873.5|4821.25|4821.25|0
1587542400000|2020-04-22 08:00:00|4841.32|4841.32|4865.13|4865.13|4866.48|4866.48|4834.95|4834.95|0
1587546000000|2020-04-22 09:00:00|4865.9|4865.9|4861.06|4861.06|4871.02|4871.02|4856.42|4856.42|0
1587549600000|2020-04-22 10:00:00|4863.81|4863.81|4830.63|4830.63|4863.81|4863.81|4821.12|4821.12|0
1587553200000|2020-04-22 11:00:00|4831.17|4831.17|4841.6|4841.6|4841.6|4841.6|4816.47|4816.47|0
1587556800000|2020-04-22 12:00:00|4843.73|4843.73|4872.41|4872.41|4876.39|4876.39|4839.32|4839.32|0
1587560400000|2020-04-22 13:00:00|4871.81|4871.81|4877.35|4877.35|4883.11|4883.11|4866.96|4866.96|0
1587564000000|2020-04-22 14:00:00|4872.81|4872.81|4858.46|4858.46|4878.98|4878.98|4853.48|4853.48|0
1587567600000|2020-04-22 15:00:00|4856.97|4856.97|4867.43|4867.43|4871.27|4871.27|4853.21|4853.21|0
1587625200000|2020-04-23 07:00:00|4927.67|4927.67|4882.81|4882.81|4927.67|4927.67|4881.08|4881.08|0
1587628800000|2020-04-23 08:00:00|4879.48|4879.48|4877.44|4877.44|4902.93|4902.93|4873.49|4873.49|0
1587632400000|2020-04-23 09:00:00|4877.15|4877.15|4900.24|4900.24|4900.24|4900.24|4875.51|4875.51|0
1587636000000|2020-04-23 10:00:00|4900.93|4900.93|4907.3|4907.3|4908.55|4908.55|4890.18|4890.18|0
1587639600000|2020-04-23 11:00:00|4902.1|4902.1|4904.46|4904.46|4915.08|4915.08|4892.07|4892.07|0
1587643200000|2020-04-23 12:00:00|4906.64|4906.64|4911.14|4911.14|4914.51|4914.51|4903.99|4903.99|0
1587646800000|2020-04-23 13:00:00|4912.01|4912.01|4907.24|4907.24|4929.25|4929.25|4907.24|4907.24|0
1587650400000|2020-04-23 14:00:00|4907.42|4907.42|4912.45|4912.45|4923.9|4923.9|4900.95|4900.95|0
1587654000000|2020-04-23 15:00:00|4908.72|4908.72|4905.69|4905.69|4908.98|4908.98|4898.43|4898.43|0
1587711600000|2020-04-24 07:00:00|4861.61|4861.61|4854.22|4854.22|4863.24|4863.24|4847.46|4847.46|0
1587715200000|2020-04-24 08:00:00|4856.12|4856.12|4864.11|4864.11|4865.47|4865.47|4850.83|4850.83|0
1587718800000|2020-04-24 09:00:00|4862.22|4862.22|4871.14|4871.14|4877.26|4877.26|4861.52|4861.52|0
1587722400000|2020-04-24 10:00:00|4870.03|4870.03|4884.02|4884.02|4884.02|4884.02|4866.74|4866.74|0
1587726000000|2020-04-24 11:00:00|4880.43|4880.43|4867.41|4867.41|4884.42|4884.42|4867.16|4867.16|0
1587729600000|2020-04-24 12:00:00|4869.39|4869.39|4881.92|4881.92|4883.69|4883.69|4865.81|4865.81|0
1587733200000|2020-04-24 13:00:00|4882.02|4882.02|4850.72|4850.72|4882.02|4882.02|4849.61|4849.61|0
1587736800000|2020-04-24 14:00:00|4850.21|4850.21|4851.41|4851.41|4863.02|4863.02|4850.21|4850.21|0
1587740400000|2020-04-24 15:00:00|4851.94|4851.94|4841.1|4841.1|4853.98|4853.98|4837.21|4837.21|0
1587970800000|2020-04-27 07:00:00|4926.1|4926.1|4931.94|4931.94|4936.39|4936.39|4917.34|4917.34|0
1587974400000|2020-04-27 08:00:00|4931.01|4931.01|4921.45|4921.45|4932.13|4932.13|4905.33|4905.33|0
1587978000000|2020-04-27 09:00:00|4921.28|4921.28|4946.42|4946.42|4950.15|4950.15|4918.68|4918.68|0
1587981600000|2020-04-27 10:00:00|4946.53|4946.53|4942.58|4942.58|4953.6|4953.6|4939.39|4939.39|0
1587985200000|2020-04-27 11:00:00|4942.98|4942.98|4938.51|4938.51|4945.84|4945.84|4938.47|4938.47|0
1587988800000|2020-04-27 12:00:00|4937.6|4937.6|4933.14|4933.14|4942.89|4942.89|4933.14|4933.14|0
1587992400000|2020-04-27 13:00:00|4931.57|4931.57|4935.93|4935.93|4936.45|4936.45|4923.25|4923.25|0
1587996000000|2020-04-27 14:00:00|4933.93|4933.93|4921.32|4921.32|4937.5|4937.5|4921.32|4921.32|0
1587999600000|2020-04-27 15:00:00|4918.02|4918.02|4925.87|4925.87|4926.29|4926.29|4911.89|4911.89|0
1588057200000|2020-04-28 07:00:00|4941.92|4941.92|4944.12|4944.12|4946.57|4946.57|4933.16|4933.16|0
1588060800000|2020-04-28 08:00:00|4944.91|4944.91|4922.29|4922.29|4946.98|4946.98|4922.29|4922.29|0
1588064400000|2020-04-28 09:00:00|4922.54|4922.54|4953.59|4953.59|4953.59|4953.59|4922.54|4922.54|0
1588068000000|2020-04-28 10:00:00|4954.98|4954.98|4943.79|4943.79|4955|4955|4943.79|4943.79|0
1588071600000|2020-04-28 11:00:00|4942.4|4942.4|4949.92|4949.92|4954.85|4954.85|4926.87|4926.87|0
1588075200000|2020-04-28 12:00:00|4950.4|4950.4|4978.02|4978.02|4978.02|4978.02|4950.4|4950.4|0
1588078800000|2020-04-28 13:00:00|4978.23|4978.23|4992.3|4992.3|5002.39|5002.39|4978.23|4978.23|0
1588082400000|2020-04-28 14:00:00|4988.43|4988.43|4945.75|4945.75|4992.84|4992.84|4944.62|4944.62|0
1588086000000|2020-04-28 15:00:00|4944.56|4944.56|4975.07|4975.07|4977.93|4977.93|4944.56|4944.56|0
1588143600000|2020-04-29 07:00:00|4989.71|4989.71|5008.92|5008.92|5013.91|5013.91|4972.73|4972.73|0
1588147200000|2020-04-29 08:00:00|5008.01|5008.01|4990.6|4990.6|5008.01|5008.01|4981.81|4981.81|0
1588150800000|2020-04-29 09:00:00|4992.72|4992.72|5010.16|5010.16|5010.16|5010.16|4992.65|4992.65|0
1588154400000|2020-04-29 10:00:00|5009.11|5009.11|5002.82|5002.82|5016.1|5016.1|4992.75|4992.75|0
1588158000000|2020-04-29 11:00:00|5008|5008|4989.82|4989.82|5013.65|5013.65|4989.13|4989.13|0
1588161600000|2020-04-29 12:00:00|4991.27|4991.27|5069.79|5069.79|5069.79|5069.79|4991.27|4991.27|0
1588165200000|2020-04-29 13:00:00|5070.91|5070.91|5072.6|5072.6|5074.8|5074.8|5054.38|5054.38|0
1588168800000|2020-04-29 14:00:00|5074.96|5074.96|5076.78|5076.78|5090.94|5090.94|5059.74|5059.74|0
1588172400000|2020-04-29 15:00:00|5075.05|5075.05|5082.3|5082.3|5086.26|5086.26|5070.82|5070.82|0
1588230000000|2020-04-30 07:00:00|5158.96|5158.96|5138.82|5138.82|5158.96|5158.96|5120.03|5120.03|0
1588233600000|2020-04-30 08:00:00|5138.16|5138.16|5111.63|5111.63|5152.01|5152.01|5111.63|5111.63|0
1588237200000|2020-04-30 09:00:00|5111.65|5111.65|5122.44|5122.44|5124.93|5124.93|5107.6|5107.6|0
1588240800000|2020-04-30 10:00:00|5124.41|5124.41|5123.51|5123.51|5126.58|5126.58|5116.46|5116.46|0
1588244400000|2020-04-30 11:00:00|5123.89|5123.89|5092.73|5092.73|5128.72|5128.72|5092.73|5092.73|0
1588248000000|2020-04-30 12:00:00|5091.23|5091.23|5084.53|5084.53|5110.54|5110.54|5083.13|5083.13|0
1588251600000|2020-04-30 13:00:00|5078.3|5078.3|5055.05|5055.05|5080.39|5080.39|5042.99|5042.99|0
1588255200000|2020-04-30 14:00:00|5052.37|5052.37|5018.05|5018.05|5058.34|5058.34|5014.11|5014.11|0
1588258800000|2020-04-30 15:00:00|5013.1|5013.1|5012.89|5012.89|5028.72|5028.72|5012.89|5012.89|0
1588316400000|2020-05-01 07:00:00|4972.88|4972.88|4967.22|4967.22|4977.2|4977.2|4950.93|4950.93|0
1588320000000|2020-05-01 08:00:00|4967.72|4967.72|4973.5|4973.5|4982.58|4982.58|4966.01|4966.01|0
1588323600000|2020-05-01 09:00:00|4974|4974|4971.12|4971.12|4974|4974|4956.57|4956.57|0
1588327200000|2020-05-01 10:00:00|4970.69|4970.69|4965.56|4965.56|4973.12|4973.12|4963.26|4963.26|0
1588330800000|2020-05-01 11:00:00|4972.01|4972.01|4970.26|4970.26|4977.55|4977.55|4961.24|4961.24|0
1588575600000|2020-05-04 07:00:00|4890.18|4890.18|4917.21|4917.21|4918.57|4918.57|4874.78|4874.78|0
1588579200000|2020-05-04 08:00:00|4913.34|4913.34|4892.61|4892.61|4924.21|4924.21|4890.83|4890.83|0
1588582800000|2020-05-04 09:00:00|4891.32|4891.32|4878.19|4878.19|4893.35|4893.35|4873.89|4873.89|0
1588586400000|2020-05-04 10:00:00|4878.37|4878.37|4880.27|4880.27|4880.27|4880.27|4865.88|4865.88|0
1588590000000|2020-05-04 11:00:00|4881.66|4881.66|4890.97|4890.97|4890.97|4890.97|4872.15|4872.15|0
1588593600000|2020-05-04 12:00:00|4889.79|4889.79|4889.3|4889.3|4894.92|4894.92|4882.98|4882.98|0
1588597200000|2020-05-04 13:00:00|4889.28|4889.28|4908.67|4908.67|4908.67|4908.67|4879.27|4879.27|0
1588600800000|2020-05-04 14:00:00|4909.27|4909.27|4886.45|4886.45|4914.43|4914.43|4886.45|4886.45|0
1588604400000|2020-05-04 15:00:00|4885.89|4885.89|4884.1|4884.1|4895|4895|4884.1|4884.1|0
1588662000000|2020-05-05 07:00:00|4956.64|4956.64|4955.55|4955.55|4978.95|4978.95|4955.55|4955.55|0
1588665600000|2020-05-05 08:00:00|4957.15|4957.15|4933.36|4933.36|4965.57|4965.57|4933.36|4933.36|0
1588669200000|2020-05-05 09:00:00|4930.12|4930.12|4948.16|4948.16|4952.64|4952.64|4930.12|4930.12|0
1588672800000|2020-05-05 10:00:00|4950.37|4950.37|4955.25|4955.25|4960.72|4960.72|4940.54|4940.54|0
1588676400000|2020-05-05 11:00:00|4958.73|4958.73|4956.99|4956.99|4967.26|4967.26|4945.7|4945.7|0
1588680000000|2020-05-05 12:00:00|4954.77|4954.77|4968.2|4968.2|4972.29|4972.29|4954.77|4954.77|0
1588683600000|2020-05-05 13:00:00|4966.11|4966.11|4964.55|4964.55|4970.32|4970.32|4959.45|4959.45|0
1588687200000|2020-05-05 14:00:00|4962.7|4962.7|4955.82|4955.82|4964.57|4964.57|4944.71|4944.71|0
1588690800000|2020-05-05 15:00:00|4951.88|4951.88|4949.71|4949.71|4956.38|4956.38|4946.19|4946.19|0
1588748400000|2020-05-06 07:00:00|4932.19|4932.19|4966.26|4966.26|4966.54|4966.54|4931.18|4931.18|0
1588752000000|2020-05-06 08:00:00|4961.64|4961.64|4965.82|4965.82|4976.27|4976.27|4956.04|4956.04|0
1588755600000|2020-05-06 09:00:00|4965.31|4965.31|4978.41|4978.41|4978.41|4978.41|4959.29|4959.29|0
1588759200000|2020-05-06 10:00:00|4979.63|4979.63|4979.44|4979.44|4986.1|4986.1|4971.41|4971.41|0
1588762800000|2020-05-06 11:00:00|4979.39|4979.39|4957.3|4957.3|4979.39|4979.39|4957.3|4957.3|0
1588766400000|2020-05-06 12:00:00|4955.14|4955.14|4960.68|4960.68|4963.23|4963.23|4952.14|4952.14|0
1588770000000|2020-05-06 13:00:00|4961|4961|4953.19|4953.19|4981.81|4981.81|4953.19|4953.19|0
1588773600000|2020-05-06 14:00:00|4950.8|4950.8|4941.3|4941.3|4961.67|4961.67|4934.29|4934.29|0
1588777200000|2020-05-06 15:00:00|4939.46|4939.46|4940.73|4940.73|4946.77|4946.77|4930.81|4930.81|0
1588834800000|2020-05-07 07:00:00|4988.03|4988.03|5008.26|5008.26|5011.51|5011.51|4986.75|4986.75|0
1588838400000|2020-05-07 08:00:00|5003.95|5003.95|5005|5005|5006.58|5006.58|4992.01|4992.01|0
1588842000000|2020-05-07 09:00:00|5002.68|5002.68|5022.09|5022.09|5025.86|5025.86|5002.68|5002.68|0
1588845600000|2020-05-07 10:00:00|5021.87|5021.87|5021.02|5021.02|5030.07|5030.07|5019.09|5019.09|0
1588849200000|2020-05-07 11:00:00|5024.12|5024.12|5044.59|5044.59|5044.59|5044.59|5020.92|5020.92|0
1588852800000|2020-05-07 12:00:00|5041.58|5041.58|5039.42|5039.42|5045.98|5045.98|5030.63|5030.63|0
1588856400000|2020-05-07 13:00:00|5041.58|5041.58|5058.68|5058.68|5066.3|5066.3|5039.08|5039.08|0
1588860000000|2020-05-07 14:00:00|5056.72|5056.72|5066.41|5066.41|5072.9|5072.9|5056.72|5056.72|0
1588863600000|2020-05-07 15:00:00|5066.72|5066.72|5075.87|5075.87|5075.87|5075.87|5065.84|5065.84|0
1589180400000|2020-05-11 07:00:00|5122.63|5122.63|5119.1|5119.1|5124.66|5124.66|5093.72|5093.72|0
1589184000000|2020-05-11 08:00:00|5116.55|5116.55|5086.28|5086.28|5118.26|5118.26|5075.54|5075.54|0
1589187600000|2020-05-11 09:00:00|5083.35|5083.35|5078.06|5078.06|5083.35|5083.35|5065.57|5065.57|0
1589191200000|2020-05-11 10:00:00|5079.36|5079.36|5081.47|5081.47|5088.93|5088.93|5070.53|5070.53|0
1589194800000|2020-05-11 11:00:00|5085.91|5085.91|5066.03|5066.03|5085.91|5085.91|5065.09|5065.09|0
1589198400000|2020-05-11 12:00:00|5066.37|5066.37|5053.38|5053.38|5070.11|5070.11|5053.38|5053.38|0
1589202000000|2020-05-11 13:00:00|5054.81|5054.81|5051.14|5051.14|5062.92|5062.92|5042.37|5042.37|0
1589205600000|2020-05-11 14:00:00|5050.04|5050.04|5065.6|5065.6|5071.93|5071.93|5050.04|5050.04|0
1589209200000|2020-05-11 15:00:00|5067.16|5067.16|5082.37|5082.37|5083.54|5083.54|5067.16|5067.16|0
1589266800000|2020-05-12 07:00:00|5119.53|5119.53|5124.07|5124.07|5143.61|5143.61|5119.53|5119.53|0
1589270400000|2020-05-12 08:00:00|5126.19|5126.19|5137.35|5137.35|5149.7|5149.7|5121.33|5121.33|0
1589274000000|2020-05-12 09:00:00|5130.21|5130.21|5136.48|5136.48|5138.66|5138.66|5119.26|5119.26|0
1589277600000|2020-05-12 10:00:00|5136.21|5136.21|5143.09|5143.09|5148.45|5148.45|5133.29|5133.29|0
1589281200000|2020-05-12 11:00:00|5144.2|5144.2|5123.11|5123.11|5144.2|5144.2|5122.09|5122.09|0
1589284800000|2020-05-12 12:00:00|5122.11|5122.11|5151.13|5151.13|5153.52|5153.52|5122.11|5122.11|0
1589288400000|2020-05-12 13:00:00|5151.31|5151.31|5125.75|5125.75|5151.31|5151.31|5118.28|5118.28|0
1589292000000|2020-05-12 14:00:00|5126.7|5126.7|5137.08|5137.08|5137.53|5137.53|5122.85|5122.85|0
1589295600000|2020-05-12 15:00:00|5133.72|5133.72|5144.36|5144.36|5147.22|5147.22|5131.66|5131.66|0
1589353200000|2020-05-13 07:00:00|5110|5110|5092.64|5092.64|5111.2|5111.2|5073.7|5073.7|0
1589356800000|2020-05-13 08:00:00|5095.56|5095.56|5095.38|5095.38|5104.44|5104.44|5090.16|5090.16|0
1589360400000|2020-05-13 09:00:00|5092.82|5092.82|5092.99|5092.99|5099.62|5099.62|5087.68|5087.68|0
1589364000000|2020-05-13 10:00:00|5093.86|5093.86|5092.97|5092.97|5094.42|5094.42|5086.66|5086.66|0
1589367600000|2020-05-13 11:00:00|5094.1|5094.1|5103.82|5103.82|5104.56|5104.56|5085.17|5085.17|0
1589371200000|2020-05-13 12:00:00|5102.77|5102.77|5099.31|5099.31|5103.7|5103.7|5091.56|5091.56|0
1589374800000|2020-05-13 13:00:00|5099.26|5099.26|5073.27|5073.27|5099.26|5099.26|5067.53|5067.53|0
1589378400000|2020-05-13 14:00:00|5071.45|5071.45|5069.3|5069.3|5082.79|5082.79|5068.65|5068.65|0
1589382000000|2020-05-13 15:00:00|5068.1|5068.1|5045.67|5045.67|5069.99|5069.99|5043.25|5043.25|0
1589439600000|2020-05-14 07:00:00|4990.56|4990.56|4967.55|4967.55|5000.2|5000.2|4965.01|4965.01|0
1589443200000|2020-05-14 08:00:00|4966.57|4966.57|4940.87|4940.87|4966.57|4966.57|4932.55|4932.55|0
1589446800000|2020-05-14 09:00:00|4939.74|4939.74|4944.01|4944.01|4945.44|4945.44|4934.74|4934.74|0
1589450400000|2020-05-14 10:00:00|4947.49|4947.49|4935.51|4935.51|4949.98|4949.98|4930.66|4930.66|0
1589454000000|2020-05-14 11:00:00|4936.72|4936.72|4927.71|4927.71|4936.72|4936.72|4921.34|4921.34|0
1589457600000|2020-05-14 12:00:00|4929.36|4929.36|4890.25|4890.25|4931.42|4931.42|4889|4889|0
1589461200000|2020-05-14 13:00:00|4890.66|4890.66|4858.57|4858.57|4898.48|4898.48|4858.57|4858.57|0
1589464800000|2020-05-14 14:00:00|4860.23|4860.23|4898.29|4898.29|4906.36|4906.36|4859.97|4859.97|0
1589468400000|2020-05-14 15:00:00|4899.27|4899.27|4904.13|4904.13|4924.05|4924.05|4899.27|4899.27|0
1589439600000|2020-05-14 07:00:00|4990.56|4990.56|4967.55|4967.55|5000.2|5000.2|4965.01|4965.01|0
1589443200000|2020-05-14 08:00:00|4966.57|4966.57|4940.87|4940.87|4966.57|4966.57|4932.55|4932.55|0
1589446800000|2020-05-14 09:00:00|4939.74|4939.74|4944.01|4944.01|4945.44|4945.44|4934.74|4934.74|0
1589450400000|2020-05-14 10:00:00|4947.49|4947.49|4935.51|4935.51|4949.98|4949.98|4930.66|4930.66|0
1589454000000|2020-05-14 11:00:00|4936.72|4936.72|4927.71|4927.71|4936.72|4936.72|4921.34|4921.34|0
1589457600000|2020-05-14 12:00:00|4929.36|4929.36|4890.25|4890.25|4931.42|4931.42|4889|4889|0
1589461200000|2020-05-14 13:00:00|4890.66|4890.66|4858.57|4858.57|4898.48|4898.48|4858.57|4858.57|0
1589464800000|2020-05-14 14:00:00|4860.23|4860.23|4898.29|4898.29|4906.36|4906.36|4859.97|4859.97|0
1589468400000|2020-05-14 15:00:00|4899.27|4899.27|4904.13|4904.13|4924.05|4924.05|4899.27|4899.27|0
1589526000000|2020-05-15 07:00:00|5001.33|5001.33|4989.2|4989.2|5010.54|5010.54|4980.3|4980.3|0
1589529600000|2020-05-15 08:00:00|4986.98|4986.98|4971.41|4971.41|4987.29|4987.29|4959.08|4959.08|0
1589533200000|2020-05-15 09:00:00|4970.63|4970.63|4970.25|4970.25|4988.65|4988.65|4968.19|4968.19|0
1589536800000|2020-05-15 10:00:00|4970.65|4970.65|4946.34|4946.34|4970.65|4970.65|4939.81|4939.81|0
1589540400000|2020-05-15 11:00:00|4943.17|4943.17|4931.24|4931.24|4943.41|4943.41|4922.14|4922.14|0
1589544000000|2020-05-15 12:00:00|4931.67|4931.67|4951.59|4951.59|4951.59|4951.59|4930.37|4930.37|0
1589547600000|2020-05-15 13:00:00|4951.57|4951.57|4983.35|4983.35|4986.59|4986.59|4949.95|4949.95|0
1589551200000|2020-05-15 14:00:00|4982.85|4982.85|4993.09|4993.09|5001.7|5001.7|4982.17|4982.17|0
1589554800000|2020-05-15 15:00:00|4990.73|4990.73|4994.85|4994.85|5008.14|5008.14|4984.55|4984.55|0
1589785200000|2020-05-18 07:00:00|5102.4|5102.4|5097.07|5097.07|5107.93|5107.93|5088.64|5088.64|0
1589788800000|2020-05-18 08:00:00|5095.61|5095.61|5105.56|5105.56|5122.55|5122.55|5093.52|5093.52|0
1589792400000|2020-05-18 09:00:00|5104.94|5104.94|5099.02|5099.02|5109.28|5109.28|5098.21|5098.21|0
1589796000000|2020-05-18 10:00:00|5096.35|5096.35|5094.88|5094.88|5100.33|5100.33|5089.57|5089.57|0
1589799600000|2020-05-18 11:00:00|5098.88|5098.88|5096.32|5096.32|5103.15|5103.15|5082.68|5082.68|0
1589803200000|2020-05-18 12:00:00|5097.39|5097.39|5119.72|5119.72|5128.79|5128.79|5097.39|5097.39|0
1589806800000|2020-05-18 13:00:00|5123.04|5123.04|5127.09|5127.09|5133.6|5133.6|5102.78|5102.78|0
1589810400000|2020-05-18 14:00:00|5128.69|5128.69|5126.92|5126.92|5132.93|5132.93|5116.88|5116.88|0
1589814000000|2020-05-18 15:00:00|5128.42|5128.42|5148.04|5148.04|5151.69|5151.69|5124.74|5124.74|0
1589871600000|2020-05-19 07:00:00|5211.91|5211.91|5186.58|5186.58|5227.08|5227.08|5183.32|5183.32|0
1589875200000|2020-05-19 08:00:00|5186.86|5186.86|5180.34|5180.34|5187.41|5187.41|5164.06|5164.06|0
1589878800000|2020-05-19 09:00:00|5181.65|5181.65|5176.39|5176.39|5185.98|5185.98|5170.73|5170.73|0
1589882400000|2020-05-19 10:00:00|5176.71|5176.71|5177.3|5177.3|5178.31|5178.31|5163.77|5163.77|0
1589886000000|2020-05-19 11:00:00|5176.21|5176.21|5183.21|5183.21|5189.36|5189.36|5171.27|5171.27|0
1589889600000|2020-05-19 12:00:00|5182.95|5182.95|5170.4|5170.4|5187.09|5187.09|5164.28|5164.28|0
1589893200000|2020-05-19 13:00:00|5169.23|5169.23|5154.66|5154.66|5169.23|5169.23|5135.59|5135.59|0
1589896800000|2020-05-19 14:00:00|5153.6|5153.6|5149.48|5149.48|5164.87|5164.87|5146.74|5146.74|0
1589900400000|2020-05-19 15:00:00|5149.41|5149.41|5162.21|5162.21|5167.58|5167.58|5146.34|5146.34|0
1589958000000|2020-05-20 07:00:00|5148.68|5148.68|5130.25|5130.25|5152.21|5152.21|5128.53|5128.53|0
1589961600000|2020-05-20 08:00:00|5129.68|5129.68|5157.4|5157.4|5163.17|5163.17|5127.37|5127.37|0
1589965200000|2020-05-20 09:00:00|5157.33|5157.33|5165.26|5165.26|5167.8|5167.8|5137.57|5137.57|0
1589968800000|2020-05-20 10:00:00|5164.24|5164.24|5163.07|5163.07|5173.51|5173.51|5158.13|5158.13|0
1589972400000|2020-05-20 11:00:00|5161.15|5161.15|5167.23|5167.23|5179|5179|5153.83|5153.83|0
1589976000000|2020-05-20 12:00:00|5167.17|5167.17|5169.56|5169.56|5176.18|5176.18|5155.78|5155.78|0
1589979600000|2020-05-20 13:00:00|5169.33|5169.33|5170.98|5170.98|5177.64|5177.64|5164.22|5164.22|0
1589983200000|2020-05-20 14:00:00|5170.57|5170.57|5179.13|5179.13|5185.1|5185.1|5162.39|5162.39|0
1589986800000|2020-05-20 15:00:00|5178.61|5178.61|5203.4|5203.4|5203.4|5203.4|5174.33|5174.33|0
1590044400000|2020-05-21 07:00:00|5160.17|5160.17|5173.25|5173.25|5182.85|5182.85|5144.05|5144.05|0
1590048000000|2020-05-21 08:00:00|5176|5176|5187.36|5187.36|5188.62|5188.62|5163.58|5163.58|0
1590051600000|2020-05-21 09:00:00|5189.1|5189.1|5195.03|5195.03|5197.66|5197.66|5184.37|5184.37|0
1590055200000|2020-05-21 10:00:00|5191.77|5191.77|5201.96|5201.96|5206.49|5206.49|5186.59|5186.59|0
1590058800000|2020-05-21 11:00:00|5201.79|5201.79|5206.98|5206.98|5222.2|5222.2|5201.79|5201.79|0
1590062400000|2020-05-21 12:00:00|5202.53|5202.53|5206.36|5206.36|5217.11|5217.11|5200.33|5200.33|0
1590066000000|2020-05-21 13:00:00|5206.59|5206.59|5236.27|5236.27|5236.27|5236.27|5206.59|5206.59|0
1590069600000|2020-05-21 14:00:00|5238.02|5238.02|5222.69|5222.69|5239.32|5239.32|5213.11|5213.11|0
1590073200000|2020-05-21 15:00:00|5222.46|5222.46|5196.32|5196.32|5222.46|5222.46|5196.32|5196.32|0
1590130800000|2020-05-22 07:00:00|5135.02|5135.02|5130.54|5130.54|5142.66|5142.66|5127.28|5127.28|0
1590134400000|2020-05-22 08:00:00|5129.94|5129.94|5128.05|5128.05|5138.44|5138.44|5117.29|5117.29|0
1590138000000|2020-05-22 09:00:00|5128.17|5128.17|5133.79|5133.79|5143.86|5143.86|5124.89|5124.89|0
1590141600000|2020-05-22 10:00:00|5135.07|5135.07|5140.6|5140.6|5157.19|5157.19|5135.07|5135.07|0
1590145200000|2020-05-22 11:00:00|5140.47|5140.47|5173.38|5173.38|5177.27|5177.27|5140.47|5140.47|0
1590148800000|2020-05-22 12:00:00|5174.75|5174.75|5180.24|5180.24|5181.5|5181.5|5172.05|5172.05|0
1590152400000|2020-05-22 13:00:00|5180.7|5180.7|5193.12|5193.12|5193.56|5193.56|5169.08|5169.08|0
1590156000000|2020-05-22 14:00:00|5196.95|5196.95|5199.32|5199.32|5207.19|5207.19|5191.51|5191.51|0
1590159600000|2020-05-22 15:00:00|5197.51|5197.51|5193.89|5193.89|5198.86|5198.86|5189.03|5189.03|0
1590476400000|2020-05-26 07:00:00|5275.15|5275.15|5262.26|5262.26|5295.92|5295.92|5253.65|5253.65|0
1590480000000|2020-05-26 08:00:00|5263.83|5263.83|5258.54|5258.54|5270.2|5270.2|5247.65|5247.65|0
1590483600000|2020-05-26 09:00:00|5259.09|5259.09|5251.22|5251.22|5267.55|5267.55|5246.14|5246.14|0
1590487200000|2020-05-26 10:00:00|5248.55|5248.55|5230.01|5230.01|5252.92|5252.92|5230.01|5230.01|0
1590490800000|2020-05-26 11:00:00|5229.19|5229.19|5221.13|5221.13|5229.31|5229.31|5213.36|5213.36|0
1590494400000|2020-05-26 12:00:00|5218.8|5218.8|5223.07|5223.07|5227.63|5227.63|5213.72|5213.72|0
1590498000000|2020-05-26 13:00:00|5222.48|5222.48|5209.11|5209.11|5223.71|5223.71|5201.86|5201.86|0
1590501600000|2020-05-26 14:00:00|5209.48|5209.48|5211.37|5211.37|5219.56|5219.56|5202.38|5202.38|0
1590505200000|2020-05-26 15:00:00|5206.88|5206.88|5206.07|5206.07|5216.52|5216.52|5206.07|5206.07|0
1590562800000|2020-05-27 07:00:00|5224.51|5224.51|5221.57|5221.57|5228.64|5228.64|5206.79|5206.79|0
1590566400000|2020-05-27 08:00:00|5219.94|5219.94|5219.01|5219.01|5226.44|5226.44|5209.35|5209.35|0
1590570000000|2020-05-27 09:00:00|5219.37|5219.37|5220|5220|5224.46|5224.46|5210.47|5210.47|0
1590573600000|2020-05-27 10:00:00|5221.48|5221.48|5218.16|5218.16|5226.74|5226.74|5213.5|5213.5|0
1590577200000|2020-05-27 11:00:00|5219.42|5219.42|5221.75|5221.75|5230.61|5230.61|5215.2|5215.2|0
1590580800000|2020-05-27 12:00:00|5220|5220|5210.56|5210.56|5226.42|5226.42|5209.93|5209.93|0
1590584400000|2020-05-27 13:00:00|5211.61|5211.61|5167.95|5167.95|5214.66|5214.66|5165.03|5165.03|0
1590588000000|2020-05-27 14:00:00|5169|5169|5152.6|5152.6|5183.62|5183.62|5141.31|5141.31|0
1590591600000|2020-05-27 15:00:00|5152.16|5152.16|5167.85|5167.85|5173.61|5173.61|5148.56|5148.56|0
1590649200000|2020-05-28 07:00:00|5203.31|5203.31|5221.24|5221.24|5223.23|5223.23|5191.22|5191.22|0
1590652800000|2020-05-28 08:00:00|5222|5222|5235.19|5235.19|5236.04|5236.04|5220.53|5220.53|0
1590656400000|2020-05-28 09:00:00|5237.54|5237.54|5228.64|5228.64|5245.87|5245.87|5224.53|5224.53|0
1590660000000|2020-05-28 10:00:00|5228.75|5228.75|5243.19|5243.19|5250.61|5250.61|5225.5|5225.5|0
1590663600000|2020-05-28 11:00:00|5243.95|5243.95|5265.52|5265.52|5270.04|5270.04|5236.42|5236.42|0
1590667200000|2020-05-28 12:00:00|5265.05|5265.05|5263.76|5263.76|5269.24|5269.24|5258.27|5258.27|0
1590670800000|2020-05-28 13:00:00|5262.54|5262.54|5255.09|5255.09|5269.64|5269.64|5238.45|5238.45|0
1590674400000|2020-05-28 14:00:00|5255.67|5255.67|5282.29|5282.29|5290.23|5290.23|5254.34|5254.34|0
1590678000000|2020-05-28 15:00:00|5280.7|5280.7|5279.56|5279.56|5287.23|5287.23|5272.93|5272.93|0
1590735600000|2020-05-29 07:00:00|5250.55|5250.55|5229.54|5229.54|5262.26|5262.26|5229.54|5229.54|0
1590739200000|2020-05-29 08:00:00|5230.14|5230.14|5223.25|5223.25|5230.14|5230.14|5213.24|5213.24|0
1590742800000|2020-05-29 09:00:00|5220.05|5220.05|5220.04|5220.04|5222.36|5222.36|5207.53|5207.53|0
1590746400000|2020-05-29 10:00:00|5218.32|5218.32|5222.23|5222.23|5232.55|5232.55|5217.33|5217.33|0
1590750000000|2020-05-29 11:00:00|5219.37|5219.37|5224.12|5224.12|5228.95|5228.95|5203.79|5203.79|0
1590753600000|2020-05-29 12:00:00|5222.21|5222.21|5220.31|5220.31|5237.35|5237.35|5219.34|5219.34|0
1590757200000|2020-05-29 13:00:00|5219.33|5219.33|5210.66|5210.66|5221.6|5221.6|5205.38|5205.38|0
1590760800000|2020-05-29 14:00:00|5210.72|5210.72|5187.63|5187.63|5214.1|5214.1|5183.68|5183.68|0
1590764400000|2020-05-29 15:00:00|5185.57|5185.57|5179.21|5179.21|5192.63|5192.63|5179.21|5179.21|0
1590994800000|2020-06-01 07:00:00|5218.11|5218.11|5230.22|5230.22|5234.13|5234.13|5210.65|5210.65|0
1590998400000|2020-06-01 08:00:00|5227.01|5227.01|5202.94|5202.94|5228.69|5228.69|5193.45|5193.45|0
1591002000000|2020-06-01 09:00:00|5202.56|5202.56|5193.44|5193.44|5209.55|5209.55|5191.27|5191.27|0
1591005600000|2020-06-01 10:00:00|5193.19|5193.19|5232.84|5232.84|5234.5|5234.5|5192.65|5192.65|0
1591009200000|2020-06-01 11:00:00|5236.57|5236.57|5238.46|5238.46|5241.49|5241.49|5225.67|5225.67|0
1591012800000|2020-06-01 12:00:00|5239.01|5239.01|5225.54|5225.54|5239.01|5239.01|5224.14|5224.14|0
1591016400000|2020-06-01 13:00:00|5222.67|5222.67|5241.23|5241.23|5250.68|5250.68|5215.7|5215.7|0
1591020000000|2020-06-01 14:00:00|5240.63|5240.63|5245.27|5245.27|5255.54|5255.54|5240.63|5240.63|0
1591023600000|2020-06-01 15:00:00|5244.77|5244.77|5257.56|5257.56|5257.56|5257.56|5237.47|5237.47|0
1591081200000|2020-06-02 07:00:00|5254.38|5254.38|5256.91|5256.91|5260.51|5260.51|5237.29|5237.29|0
1591084800000|2020-06-02 08:00:00|5255.41|5255.41|5250.94|5250.94|5261.42|5261.42|5249.73|5249.73|0
1591088400000|2020-06-02 09:00:00|5249.94|5249.94|5276.11|5276.11|5276.11|5276.11|5247.89|5247.89|0
1591092000000|2020-06-02 10:00:00|5275.23|5275.23|5297.41|5297.41|5297.41|5297.41|5273.46|5273.46|0
1591095600000|2020-06-02 11:00:00|5299.72|5299.72|5319.96|5319.96|5321.48|5321.48|5297.36|5297.36|0
1591099200000|2020-06-02 12:00:00|5320.97|5320.97|5314.74|5314.74|5324.56|5324.56|5311.68|5311.68|0
1591102800000|2020-06-02 13:00:00|5313.39|5313.39|5304.03|5304.03|5318.89|5318.89|5301.09|5301.09|0
1591106400000|2020-06-02 14:00:00|5304.45|5304.45|5287.84|5287.84|5309.46|5309.46|5276.28|5276.28|0
1591110000000|2020-06-02 15:00:00|5288.21|5288.21|5273.71|5273.71|5288.21|5288.21|5273.45|5273.45|0
1591167600000|2020-06-03 07:00:00|5276.14|5276.14|5301.98|5301.98|5304.64|5304.64|5276.14|5276.14|0
1591171200000|2020-06-03 08:00:00|5303.54|5303.54|5330.55|5330.55|5332.5|5332.5|5289.86|5289.86|0
1591174800000|2020-06-03 09:00:00|5332.15|5332.15|5338.87|5338.87|5342.61|5342.61|5330.33|5330.33|0
1591178400000|2020-06-03 10:00:00|5339.17|5339.17|5336.27|5336.27|5339.17|5339.17|5328.39|5328.39|0
1591182000000|2020-06-03 11:00:00|5335.28|5335.28|5343.29|5343.29|5347.62|5347.62|5327.61|5327.61|0
1591185600000|2020-06-03 12:00:00|5340.05|5340.05|5349.24|5349.24|5352.79|5352.79|5339.82|5339.82|0
1591189200000|2020-06-03 13:00:00|5346.02|5346.02|5371.99|5371.99|5373.9|5373.9|5342.87|5342.87|0
1591192800000|2020-06-03 14:00:00|5373.67|5373.67|5386.94|5386.94|5395.5|5395.5|5373.67|5373.67|0
1591196400000|2020-06-03 15:00:00|5383.05|5383.05|5399.23|5399.23|5399.23|5399.23|5382.94|5382.94|0
1591254000000|2020-06-04 07:00:00|5414.6|5414.6|5421.06|5421.06|5421.06|5421.06|5405.74|5405.74|0
1591257600000|2020-06-04 08:00:00|5423.05|5423.05|5425.29|5425.29|5441.86|5441.86|5422.77|5422.77|0
1591261200000|2020-06-04 09:00:00|5425.38|5425.38|5425|5425|5436.01|5436.01|5421.6|5421.6|0
1591264800000|2020-06-04 10:00:00|5424.65|5424.65|5429.13|5429.13|5439.42|5439.42|5417.36|5417.36|0
1591268400000|2020-06-04 11:00:00|5430.67|5430.67|5424.19|5424.19|5432.67|5432.67|5417.99|5417.99|0
1591272000000|2020-06-04 12:00:00|5422.76|5422.76|5388.5|5388.5|5425.28|5425.28|5374.24|5374.24|0
1591275600000|2020-06-04 13:00:00|5386.65|5386.65|5408.72|5408.72|5409.45|5409.45|5383.73|5383.73|0
1591279200000|2020-06-04 14:00:00|5407.15|5407.15|5402.89|5402.89|5410.86|5410.86|5395.84|5395.84|0
1591282800000|2020-06-04 15:00:00|5398.32|5398.32|5393.43|5393.43|5399.77|5399.77|5389.44|5389.44|0
1591340400000|2020-06-05 07:00:00|5444.01|5444.01|5461.45|5461.45|5462.79|5462.79|5443.07|5443.07|0
1591344000000|2020-06-05 08:00:00|5463.18|5463.18|5452.93|5452.93|5468.55|5468.55|5450.26|5450.26|0
1591347600000|2020-06-05 09:00:00|5453.15|5453.15|5457.68|5457.68|5463.3|5463.3|5449.73|5449.73|0
1591351200000|2020-06-05 10:00:00|5453.87|5453.87|5471.2|5471.2|5471.2|5471.2|5442.52|5442.52|0
1591354800000|2020-06-05 11:00:00|5470.29|5470.29|5468.67|5468.67|5482.73|5482.73|5467.27|5467.27|0
1591358400000|2020-06-05 12:00:00|5469.55|5469.55|5481.65|5481.65|5484.07|5484.07|5458.04|5458.04|0
1591362000000|2020-06-05 13:00:00|5481.56|5481.56|5503.83|5503.83|5509.13|5509.13|5479.1|5479.1|0
1591365600000|2020-06-05 14:00:00|5506.76|5506.76|5499.73|5499.73|5508.86|5508.86|5493.6|5493.6|0
1591369200000|2020-06-05 15:00:00|5497.55|5497.55|5503.72|5503.72|5510.34|5510.34|5496.05|5496.05|0
1591599600000|2020-06-08 07:00:00|5432.15|5432.15|5422.3|5422.3|5443.8|5443.8|5422.3|5422.3|0
1591603200000|2020-06-08 08:00:00|5419.14|5419.14|5466.13|5466.13|5468.38|5468.38|5418.09|5418.09|0
1591606800000|2020-06-08 09:00:00|5466.34|5466.34|5457.81|5457.81|5475.69|5475.69|5451.89|5451.89|0
1591610400000|2020-06-08 10:00:00|5456.23|5456.23|5458.09|5458.09|5470.34|5470.34|5451.09|5451.09|0
1591614000000|2020-06-08 11:00:00|5459.12|5459.12|5461.42|5461.42|5462.72|5462.72|5453.72|5453.72|0
1591617600000|2020-06-08 12:00:00|5461.58|5461.58|5463.96|5463.96|5473.74|5473.74|5456.51|5456.51|0
1591621200000|2020-06-08 13:00:00|5465.59|5465.59|5457.99|5457.99|5471.66|5471.66|5455.66|5455.66|0
1591624800000|2020-06-08 14:00:00|5457.23|5457.23|5432.22|5432.22|5457.23|5457.23|5431.29|5431.29|0
1591628400000|2020-06-08 15:00:00|5431.68|5431.68|5435.3|5435.3|5442.1|5442.1|5423.33|5423.33|0
1591686000000|2020-06-09 07:00:00|5451.1|5451.1|5426.86|5426.86|5456.64|5456.64|5415.96|5415.96|0
1591689600000|2020-06-09 08:00:00|5423.33|5423.33|5399.6|5399.6|5437.54|5437.54|5396.7|5396.7|0
1591693200000|2020-06-09 09:00:00|5402.56|5402.56|5405.38|5405.38|5420.29|5420.29|5401.04|5401.04|0
1591696800000|2020-06-09 10:00:00|5405.09|5405.09|5393.92|5393.92|5405.09|5405.09|5380.8|5380.8|0
1591700400000|2020-06-09 11:00:00|5390.72|5390.72|5389.52|5389.52|5394.39|5394.39|5380.84|5380.84|0
1591704000000|2020-06-09 12:00:00|5390.12|5390.12|5400.89|5400.89|5407.9|5407.9|5387.69|5387.69|0
1591707600000|2020-06-09 13:00:00|5401.27|5401.27|5380.24|5380.24|5406.37|5406.37|5375.6|5375.6|0
1591711200000|2020-06-09 14:00:00|5379.22|5379.22|5384.93|5384.93|5396.21|5396.21|5370.13|5370.13|0
1591714800000|2020-06-09 15:00:00|5385.89|5385.89|5373.62|5373.62|5385.99|5385.99|5371.84|5371.84|0
1591772400000|2020-06-10 07:00:00|5429.11|5429.11|5429.33|5429.33|5429.33|5429.33|5402.39|5402.39|0
1591776000000|2020-06-10 08:00:00|5429.22|5429.22|5404.71|5404.71|5434.8|5434.8|5404.71|5404.71|0
1591779600000|2020-06-10 09:00:00|5405.26|5405.26|5378.33|5378.33|5405.26|5405.26|5376.07|5376.07|0
1591783200000|2020-06-10 10:00:00|5378.1|5378.1|5381.1|5381.1|5381.1|5381.1|5368.15|5368.15|0
1591786800000|2020-06-10 11:00:00|5382.59|5382.59|5367.53|5367.53|5382.59|5382.59|5361.53|5361.53|0
1591790400000|2020-06-10 12:00:00|5369.15|5369.15|5385.04|5385.04|5385.43|5385.43|5367.77|5367.77|0
1591794000000|2020-06-10 13:00:00|5385.75|5385.75|5368.23|5368.23|5390.17|5390.17|5361.24|5361.24|0
1591797600000|2020-06-10 14:00:00|5369.88|5369.88|5364.21|5364.21|5383.52|5383.52|5355.37|5355.37|0
1591801200000|2020-06-10 15:00:00|5363.92|5363.92|5386.21|5386.21|5386.21|5386.21|5363.82|5363.82|0
1591858800000|2020-06-11 07:00:00|5267.1|5267.1|5282.79|5282.79|5302.82|5302.82|5260.96|5260.96|0
1591862400000|2020-06-11 08:00:00|5270.5|5270.5|5257.94|5257.94|5277.15|5277.15|5257.94|5257.94|0
1591866000000|2020-06-11 09:00:00|5257.3|5257.3|5300.75|5300.75|5300.75|5300.75|5257.3|5257.3|0
1591869600000|2020-06-11 10:00:00|5299.62|5299.62|5308.58|5308.58|5310.89|5310.89|5299.62|5299.62|0
1591873200000|2020-06-11 11:00:00|5308.45|5308.45|5259.57|5259.57|5308.45|5308.45|5255.76|5255.76|0
1591876800000|2020-06-11 12:00:00|5257.4|5257.4|5265.46|5265.46|5270.01|5270.01|5253.9|5253.9|0
1591880400000|2020-06-11 13:00:00|5264.97|5264.97|5276.41|5276.41|5279.77|5279.77|5252.79|5252.79|0
1591884000000|2020-06-11 14:00:00|5274.66|5274.66|5261.18|5261.18|5279.83|5279.83|5261.18|5261.18|0
1591887600000|2020-06-11 15:00:00|5259.56|5259.56|5254.76|5254.76|5263.73|5263.73|5250.8|5250.8|0
1591945200000|2020-06-12 07:00:00|5170.47|5170.47|5193.8|5193.8|5213|5213|5170.47|5170.47|0
1591948800000|2020-06-12 08:00:00|5192.86|5192.86|5241.97|5241.97|5242.73|5242.73|5191.85|5191.85|0
1591952400000|2020-06-12 09:00:00|5242.15|5242.15|5245.82|5245.82|5250.91|5250.91|5233.83|5233.83|0
1591956000000|2020-06-12 10:00:00|5246.72|5246.72|5238.91|5238.91|5253.91|5253.91|5234.45|5234.45|0
1591959600000|2020-06-12 11:00:00|5239.48|5239.48|5240.86|5240.86|5246.88|5246.88|5231.86|5231.86|0
1591963200000|2020-06-12 12:00:00|5237.01|5237.01|5252.15|5252.15|5252.5|5252.5|5232.91|5232.91|0
1591966800000|2020-06-12 13:00:00|5255.79|5255.79|5280.04|5280.04|5289.33|5289.33|5255.78|5255.78|0
1591970400000|2020-06-12 14:00:00|5280.91|5280.91|5246.85|5246.85|5285.64|5285.64|5246.85|5246.85|0
1591974000000|2020-06-12 15:00:00|5245.1|5245.1|5229.57|5229.57|5245.1|5245.1|5216.46|5216.46|0
1592204400000|2020-06-15 07:00:00|5140.53|5140.53|5141.74|5141.74|5143.06|5143.06|5120.59|5120.59|0
1592208000000|2020-06-15 08:00:00|5137.92|5137.92|5173.63|5173.63|5174.46|5174.46|5132.43|5132.43|0
1592211600000|2020-06-15 09:00:00|5173.1|5173.1|5195.23|5195.23|5195.23|5195.23|5160.45|5160.45|0
1592215200000|2020-06-15 10:00:00|5196.58|5196.58|5207.41|5207.41|5214.47|5214.47|5195.03|5195.03|0
1592218800000|2020-06-15 11:00:00|5209.31|5209.31|5216.57|5216.57|5224.03|5224.03|5206.5|5206.5|0
1592222400000|2020-06-15 12:00:00|5214.98|5214.98|5226.77|5226.77|5227.49|5227.49|5212.34|5212.34|0
1592226000000|2020-06-15 13:00:00|5225.12|5225.12|5209.47|5209.47|5233.85|5233.85|5182.76|5182.76|0
1592229600000|2020-06-15 14:00:00|5210.24|5210.24|5229.35|5229.35|5234.75|5234.75|5207.9|5207.9|0
1592233200000|2020-06-15 15:00:00|5227.84|5227.84|5248.21|5248.21|5250.76|5250.76|5227.84|5227.84|0
1592290800000|2020-06-16 07:00:00|5349.62|5349.62|5333.42|5333.42|5364.81|5364.81|5333.42|5333.42|0
1592294400000|2020-06-16 08:00:00|5331.73|5331.73|5330.99|5330.99|5344.48|5344.48|5329.19|5329.19|0
1592298000000|2020-06-16 09:00:00|5336.31|5336.31|5318.47|5318.47|5336.99|5336.99|5310.33|5310.33|0
1592301600000|2020-06-16 10:00:00|5318.45|5318.45|5346.51|5346.51|5347.92|5347.92|5316.81|5316.81|0
1592305200000|2020-06-16 11:00:00|5350.42|5350.42|5355.72|5355.72|5357.99|5357.99|5346.06|5346.06|0
1592308800000|2020-06-16 12:00:00|5356.45|5356.45|5366.5|5366.5|5370.86|5370.86|5353.95|5353.95|0
1592312400000|2020-06-16 13:00:00|5364.22|5364.22|5351.82|5351.82|5367.15|5367.15|5342.49|5342.49|0
1592316000000|2020-06-16 14:00:00|5351.74|5351.74|5310.21|5310.21|5356.56|5356.56|5310.21|5310.21|0
1592319600000|2020-06-16 15:00:00|5299.15|5299.15|5320.22|5320.22|5322.73|5322.73|5284.18|5284.18|0
1592377200000|2020-06-17 07:00:00|5328.94|5328.94|5353.36|5353.36|5362.1|5362.1|5323.91|5323.91|0
1592380800000|2020-06-17 08:00:00|5353.76|5353.76|5366.34|5366.34|5369.49|5369.49|5346.02|5346.02|0
1592384400000|2020-06-17 09:00:00|5367.42|5367.42|5361.32|5361.32|5377.91|5377.91|5359.55|5359.55|0
1592388000000|2020-06-17 10:00:00|5362.16|5362.16|5380.28|5380.28|5384.5|5384.5|5362.16|5362.16|0
1592391600000|2020-06-17 11:00:00|5383.56|5383.56|5370.03|5370.03|5385.19|5385.19|5366.53|5366.53|0
1592395200000|2020-06-17 12:00:00|5368.65|5368.65|5375.91|5375.91|5385.86|5385.86|5367.51|5367.51|0
1592398800000|2020-06-17 13:00:00|5377.45|5377.45|5373.1|5373.1|5384.06|5384.06|5369.7|5369.7|0
1592402400000|2020-06-17 14:00:00|5375.54|5375.54|5389.98|5389.98|5389.98|5389.98|5360.33|5360.33|0
1592406000000|2020-06-17 15:00:00|5390.3|5390.3|5371.35|5371.35|5390.3|5390.3|5370.14|5370.14|0
1592463600000|2020-06-18 07:00:00|5366.45|5366.45|5368.89|5368.89|5374.34|5374.34|5348.39|5348.39|0
1592467200000|2020-06-18 08:00:00|5369.25|5369.25|5389.53|5389.53|5402.1|5402.1|5366.15|5366.15|0
1592470800000|2020-06-18 09:00:00|5388.82|5388.82|5395.76|5395.76|5403.23|5403.23|5374.13|5374.13|0
1592474400000|2020-06-18 10:00:00|5395.95|5395.95|5407.42|5407.42|5407.75|5407.75|5385.7|5385.7|0
1592478000000|2020-06-18 11:00:00|5411.97|5411.97|5374.26|5374.26|5411.97|5411.97|5370.94|5370.94|0
1592481600000|2020-06-18 12:00:00|5375.12|5375.12|5375.6|5375.6|5383.3|5383.3|5367.72|5367.72|0
1592485200000|2020-06-18 13:00:00|5375.47|5375.47|5391.83|5391.83|5396.5|5396.5|5373.51|5373.51|0
1592488800000|2020-06-18 14:00:00|5390.35|5390.35|5406.95|5406.95|5408.31|5408.31|5390.35|5390.35|0
1592492400000|2020-06-18 15:00:00|5408.32|5408.32|5406.18|5406.18|5414.76|5414.76|5403.33|5403.33|0
1592550000000|2020-06-19 07:00:00|5409.37|5409.37|5408.63|5408.63|5416.09|5416.09|5399.79|5399.79|0
1592553600000|2020-06-19 08:00:00|5409.75|5409.75|5420.55|5420.55|5424.65|5424.65|5405.34|5405.34|0
1592557200000|2020-06-19 09:00:00|5422.18|5422.18|5431.33|5431.33|5434.11|5434.11|5418.38|5418.38|0
1592560800000|2020-06-19 10:00:00|5429.95|5429.95|5435.24|5435.24|5440.43|5440.43|5424.49|5424.49|0
1592564400000|2020-06-19 11:00:00|5433.87|5433.87|5444.92|5444.92|5445.41|5445.41|5433.87|5433.87|0
1592568000000|2020-06-19 12:00:00|5443.55|5443.55|5439.27|5439.27|5447.78|5447.78|5438.13|5438.13|0
1592571600000|2020-06-19 13:00:00|5439.16|5439.16|5435.54|5435.54|5447.64|5447.64|5432.87|5432.87|0
1592575200000|2020-06-19 14:00:00|5434.39|5434.39|5457.45|5457.45|5460.14|5460.14|5434.39|5434.39|0
1592578800000|2020-06-19 15:00:00|5458.48|5458.48|5466.06|5466.06|5477.95|5477.95|5455.18|5455.18|0
1592809200000|2020-06-22 07:00:00|5446.77|5446.77|5465.76|5465.76|5485.1|5485.1|5446.77|5446.77|0
1592812800000|2020-06-22 08:00:00|5464.34|5464.34|5455.05|5455.05|5464.34|5464.34|5453.74|5453.74|0
1592816400000|2020-06-22 09:00:00|5458.83|5458.83|5468.75|5468.75|5471.3|5471.3|5458.83|5458.83|0
1592820000000|2020-06-22 10:00:00|5468.84|5468.84|5464.55|5464.55|5473.78|5473.78|5463.98|5463.98|0
1592823600000|2020-06-22 11:00:00|5465.54|5465.54|5462.5|5462.5|5465.54|5465.54|5453.61|5453.61|0
1592827200000|2020-06-22 12:00:00|5462.9|5462.9|5457.78|5457.78|5468.08|5468.08|5453.36|5453.36|0
1592830800000|2020-06-22 13:00:00|5456.99|5456.99|5435.5|5435.5|5460.96|5460.96|5435.5|5435.5|0
1592834400000|2020-06-22 14:00:00|5434.21|5434.21|5417.88|5417.88|5437.23|5437.23|5416.65|5416.65|0
1592838000000|2020-06-22 15:00:00|5415.73|5415.73|5430.62|5430.62|5430.62|5430.62|5414.84|5414.84|0
1592895600000|2020-06-23 07:00:00|5475.94|5475.94|5485.33|5485.33|5485.33|5485.33|5458.55|5458.55|0
1592899200000|2020-06-23 08:00:00|5481.97|5481.97|5464.18|5464.18|5484.2|5484.2|5464.18|5464.18|0
1592902800000|2020-06-23 09:00:00|5462.97|5462.97|5476.52|5476.52|5477.19|5477.19|5462.97|5462.97|0
1592906400000|2020-06-23 10:00:00|5476.82|5476.82|5463.4|5463.4|5480.76|5480.76|5460.78|5460.78|0
1592910000000|2020-06-23 11:00:00|5465.77|5465.77|5472.11|5472.11|5473.02|5473.02|5461.74|5461.74|0
1592913600000|2020-06-23 12:00:00|5471.51|5471.51|5475.33|5475.33|5475.97|5475.97|5468.5|5468.5|0
1592917200000|2020-06-23 13:00:00|5475.9|5475.9|5466.79|5466.79|5476.33|5476.33|5466.79|5466.79|0
1592920800000|2020-06-23 14:00:00|5466.71|5466.71|5458.35|5458.35|5469.98|5469.98|5456.31|5456.31|0
1592924400000|2020-06-23 15:00:00|5458.5|5458.5|5457.59|5457.59|5459.61|5459.61|5449.97|5449.97|0
1592982000000|2020-06-24 07:00:00|5441.66|5441.66|5407.02|5407.02|5450.71|5450.71|5407.02|5407.02|0
1592985600000|2020-06-24 08:00:00|5405.11|5405.11|5389.91|5389.91|5407.14|5407.14|5384.7|5384.7|0
1592989200000|2020-06-24 09:00:00|5390|5390|5345.35|5345.35|5390.16|5390.16|5344.36|5344.36|0
1592992800000|2020-06-24 10:00:00|5343.64|5343.64|5354.51|5354.51|5360.61|5360.61|5343.64|5343.64|0
1592996400000|2020-06-24 11:00:00|5355.3|5355.3|5378.85|5378.85|5382.35|5382.35|5349.91|5349.91|0
1593000000000|2020-06-24 12:00:00|5380.5|5380.5|5374.77|5374.77|5385.77|5385.77|5372.47|5372.47|0
1593003600000|2020-06-24 13:00:00|5375.21|5375.21|5346.65|5346.65|5376.02|5376.02|5346.65|5346.65|0
1593007200000|2020-06-24 14:00:00|5342.07|5342.07|5321.05|5321.05|5344.06|5344.06|5319.24|5319.24|0
1593010800000|2020-06-24 15:00:00|5318.28|5318.28|5305.47|5305.47|5321.12|5321.12|5299.24|5299.24|0
1593068400000|2020-06-25 07:00:00|5250.06|5250.06|5216.31|5216.31|5250.06|5250.06|5208.97|5208.97|0
1593072000000|2020-06-25 08:00:00|5224.53|5224.53|5262.54|5262.54|5263.58|5263.58|5223.62|5223.62|0
1593075600000|2020-06-25 09:00:00|5263.34|5263.34|5271.23|5271.23|5285.18|5285.18|5259.6|5259.6|0
1593079200000|2020-06-25 10:00:00|5269.32|5269.32|5261.31|5261.31|5271.49|5271.49|5249.32|5249.32|0
1593082800000|2020-06-25 11:00:00|5263.79|5263.79|5263.12|5263.12|5268.29|5268.29|5257.05|5257.05|0
1593086400000|2020-06-25 12:00:00|5263.68|5263.68|5270.42|5270.42|5276.88|5276.88|5263.68|5263.68|0
1593090000000|2020-06-25 13:00:00|5270.15|5270.15|5260.24|5260.24|5285.45|5285.45|5255.12|5255.12|0
1593093600000|2020-06-25 14:00:00|5262.95|5262.95|5269|5269|5276.45|5276.45|5262.95|5262.95|0
1593097200000|2020-06-25 15:00:00|5271.23|5271.23|5271.13|5271.13|5272.73|5272.73|5266.37|5266.37|0
1593154800000|2020-06-26 07:00:00|5295.42|5295.42|5338.29|5338.29|5338.29|5338.29|5294.06|5294.06|0
1593158400000|2020-06-26 08:00:00|5337.62|5337.62|5338.83|5338.83|5340.88|5340.88|5316.53|5316.53|0
1593162000000|2020-06-26 09:00:00|5337.53|5337.53|5354.9|5354.9|5359.2|5359.2|5337.53|5337.53|0
1593165600000|2020-06-26 10:00:00|5355.43|5355.43|5364.62|5364.62|5364.62|5364.62|5345.76|5345.76|0
1593169200000|2020-06-26 11:00:00|5366.53|5366.53|5356.02|5356.02|5366.53|5366.53|5350.62|5350.62|0
1593172800000|2020-06-26 12:00:00|5353.21|5353.21|5336.8|5336.8|5353.21|5353.21|5336.8|5336.8|0
1593176400000|2020-06-26 13:00:00|5335.99|5335.99|5338.71|5338.71|5347.2|5347.2|5334.27|5334.27|0
1593180000000|2020-06-26 14:00:00|5338.8|5338.8|5309.92|5309.92|5338.8|5338.8|5304.54|5304.54|0
1593183600000|2020-06-26 15:00:00|5309.75|5309.75|5308.51|5308.51|5313.27|5313.27|5306.55|5306.55|0
1593414000000|2020-06-29 07:00:00|5309.9|5309.9|5300.13|5300.13|5317.93|5317.93|5294.61|5294.61|0
1593417600000|2020-06-29 08:00:00|5299.67|5299.67|5289.76|5289.76|5299.67|5299.67|5264.97|5264.97|0
1593421200000|2020-06-29 09:00:00|5292.66|5292.66|5291.76|5291.76|5295.78|5295.78|5285.59|5285.59|0
1593424800000|2020-06-29 10:00:00|5291.03|5291.03|5286.28|5286.28|5292.52|5292.52|5276|5276|0
1593428400000|2020-06-29 11:00:00|5288.52|5288.52|5300.78|5300.78|5301.37|5301.37|5280.44|5280.44|0
1593432000000|2020-06-29 12:00:00|5300.95|5300.95|5274.7|5274.7|5301.74|5301.74|5274.09|5274.09|0
1593435600000|2020-06-29 13:00:00|5274.74|5274.74|5268.17|5268.17|5289.7|5289.7|5264.46|5264.46|0
1593439200000|2020-06-29 14:00:00|5268.01|5268.01|5309.55|5309.55|5313.93|5313.93|5268.01|5268.01|0
1593442800000|2020-06-29 15:00:00|5308.43|5308.43|5310.93|5310.93|5315.04|5315.04|5306.59|5306.59|0
1593500400000|2020-06-30 07:00:00|5305.85|5305.85|5313.58|5313.58|5320.46|5320.46|5298.43|5298.43|0
1593504000000|2020-06-30 08:00:00|5313.61|5313.61|5287.74|5287.74|5319.8|5319.8|5282.75|5282.75|0
1593507600000|2020-06-30 09:00:00|5289.1|5289.1|5292.19|5292.19|5295.47|5295.47|5281.68|5281.68|0
1593511200000|2020-06-30 10:00:00|5293.22|5293.22|5271.62|5271.62|5296.85|5296.85|5270.57|5270.57|0
1593514800000|2020-06-30 11:00:00|5270.28|5270.28|5259.23|5259.23|5270.38|5270.38|5259.23|5259.23|0
1593518400000|2020-06-30 12:00:00|5258.34|5258.34|5256.49|5256.49|5260.46|5260.46|5244.58|5244.58|0
1593522000000|2020-06-30 13:00:00|5253.41|5253.41|5239.72|5239.72|5255.23|5255.23|5238.13|5238.13|0
1593525600000|2020-06-30 14:00:00|5240.25|5240.25|5262.27|5262.27|5262.27|5262.27|5240.25|5240.25|0
1593529200000|2020-06-30 15:00:00|5261.52|5261.52|5278.46|5278.46|5281.66|5281.66|5260.14|5260.14|0
1593586800000|2020-07-01 07:00:00|5303.15|5303.15|5303.19|5303.19|5307|5307|5299.07|5299.07|0
1593590400000|2020-07-01 08:00:00|5309.88|5309.88|5327.14|5327.14|5328.11|5328.11|5309.88|5309.88|0
1593594000000|2020-07-01 09:00:00|5326.17|5326.17|5303.69|5303.69|5341.45|5341.45|5303.69|5303.69|0
1593597600000|2020-07-01 10:00:00|5302.31|5302.31|5280.12|5280.12|5304.17|5304.17|5279.59|5279.59|0
1593601200000|2020-07-01 11:00:00|5282.39|5282.39|5265.12|5265.12|5282.39|5282.39|5253.22|5253.22|0
1593604800000|2020-07-01 12:00:00|5265.11|5265.11|5307.54|5307.54|5307.54|5307.54|5262.74|5262.74|0
1593608400000|2020-07-01 13:00:00|5312.87|5312.87|5306.8|5306.8|5326.96|5326.96|5306.8|5306.8|0
1593612000000|2020-07-01 14:00:00|5309|5309|5310.51|5310.51|5322.29|5322.29|5306.34|5306.34|0
1593615600000|2020-07-01 15:00:00|5312.39|5312.39|5310.41|5310.41|5317.64|5317.64|5308.74|5308.74|0
1593673200000|2020-07-02 07:00:00|5353.7|5353.7|5347.28|5347.28|5353.7|5353.7|5329.95|5329.95|0
1593676800000|2020-07-02 08:00:00|5346.69|5346.69|5345.74|5345.74|5351.42|5351.42|5338.86|5338.86|0
1593680400000|2020-07-02 09:00:00|5343.9|5343.9|5339.01|5339.01|5346.77|5346.77|5332.7|5332.7|0
1593684000000|2020-07-02 10:00:00|5339.7|5339.7|5351.7|5351.7|5351.7|5351.7|5332.18|5332.18|0
1593687600000|2020-07-02 11:00:00|5352.32|5352.32|5346.68|5346.68|5356.54|5356.54|5346.68|5346.68|0
1593691200000|2020-07-02 12:00:00|5346.45|5346.45|5372.06|5372.06|5378.02|5378.02|5342.5|5342.5|0
1593694800000|2020-07-02 13:00:00|5371.07|5371.07|5351.51|5351.51|5371.73|5371.73|5349.8|5349.8|0
1593698400000|2020-07-02 14:00:00|5351.86|5351.86|5339.85|5339.85|5351.86|5351.86|5339.32|5339.32|0
1593702000000|2020-07-02 15:00:00|5339.43|5339.43|5337.85|5337.85|5341.43|5341.43|5330.83|5330.83|0
1593759600000|2020-07-03 07:00:00|5377.89|5377.89|5375.21|5375.21|5380.35|5380.35|5368.56|5368.56|0
1593763200000|2020-07-03 08:00:00|5374.1|5374.1|5369.26|5369.26|5381.96|5381.96|5360.48|5360.48|0
1593766800000|2020-07-03 09:00:00|5368.03|5368.03|5342.41|5342.41|5369.53|5369.53|5341.79|5341.79|0
1593770400000|2020-07-03 10:00:00|5341.11|5341.11|5342.93|5342.93|5347.3|5347.3|5333.67|5333.67|0
1593774000000|2020-07-03 11:00:00|5345.53|5345.53|5339.46|5339.46|5345.53|5345.53|5337.51|5337.51|0
1593777600000|2020-07-03 12:00:00|5340.19|5340.19|5333.88|5333.88|5343.85|5343.85|5333.37|5333.37|0
1593781200000|2020-07-03 13:00:00|5333.51|5333.51|5331.59|5331.59|5338.58|5338.58|5326.85|5326.85|0
1593784800000|2020-07-03 14:00:00|5332.31|5332.31|5327.17|5327.17|5334.56|5334.56|5316.57|5316.57|0
1593788400000|2020-07-03 15:00:00|5327.09|5327.09|5322.96|5322.96|5327.09|5327.09|5322.18|5322.18|0
1594018800000|2020-07-06 07:00:00|5408.51|5408.51|5395.16|5395.16|5408.51|5408.51|5391.23|5391.23|0
1594022400000|2020-07-06 08:00:00|5398.52|5398.52|5380.79|5380.79|5399.63|5399.63|5380.79|5380.79|0
1594026000000|2020-07-06 09:00:00|5380.98|5380.98|5395.68|5395.68|5396.43|5396.43|5375.45|5375.45|0
1594029600000|2020-07-06 10:00:00|5396.01|5396.01|5409.68|5409.68|5409.68|5409.68|5395.14|5395.14|0
1594033200000|2020-07-06 11:00:00|5409.94|5409.94|5394.51|5394.51|5416.75|5416.75|5383.96|5383.96|0
1594036800000|2020-07-06 12:00:00|5394.65|5394.65|5392.48|5392.48|5397.06|5397.06|5385.6|5385.6|0
1594040400000|2020-07-06 13:00:00|5393.2|5393.2|5402.09|5402.09|5404.54|5404.54|5386.02|5386.02|0
1594044000000|2020-07-06 14:00:00|5401.79|5401.79|5401.37|5401.37|5407.13|5407.13|5397.55|5397.55|0
1594047600000|2020-07-06 15:00:00|5401.64|5401.64|5412.72|5412.72|5413.43|5413.43|5401.2|5401.2|0
1594105200000|2020-07-07 07:00:00|5393.63|5393.63|5375.41|5375.41|5393.63|5393.63|5364.36|5364.36|0
1594108800000|2020-07-07 08:00:00|5375.8|5375.8|5350.21|5350.21|5375.8|5375.8|5347.89|5347.89|0
1594112400000|2020-07-07 09:00:00|5349.38|5349.38|5359.02|5359.02|5361.72|5361.72|5346.22|5346.22|0
1594116000000|2020-07-07 10:00:00|5358.17|5358.17|5351.85|5351.85|5358.17|5358.17|5344.29|5344.29|0
1594119600000|2020-07-07 11:00:00|5353.41|5353.41|5357.91|5357.91|5363.51|5363.51|5349.71|5349.71|0
1594123200000|2020-07-07 12:00:00|5356.53|5356.53|5339.85|5339.85|5359.81|5359.81|5335.94|5335.94|0
1594126800000|2020-07-07 13:00:00|5341.67|5341.67|5343.74|5343.74|5346.8|5346.8|5338.49|5338.49|0
1594130400000|2020-07-07 14:00:00|5344.48|5344.48|5350.32|5350.32|5355.16|5355.16|5341.63|5341.63|0
1594134000000|2020-07-07 15:00:00|5351.38|5351.38|5355.32|5355.32|5367.99|5367.99|5345.97|5345.97|0
1594191600000|2020-07-08 07:00:00|5355|5355|5352.69|5352.69|5362.01|5362.01|5348.38|5348.38|0
1594195200000|2020-07-08 08:00:00|5351.08|5351.08|5355.37|5355.37|5362.64|5362.64|5331.83|5331.83|0
1594198800000|2020-07-08 09:00:00|5354.96|5354.96|5335.49|5335.49|5355.63|5355.63|5330.54|5330.54|0
1594202400000|2020-07-08 10:00:00|5334.45|5334.45|5349.39|5349.39|5353.17|5353.17|5333.95|5333.95|0
1594206000000|2020-07-08 11:00:00|5347.05|5347.05|5339.48|5339.48|5347.05|5347.05|5337.5|5337.5|0
1594209600000|2020-07-08 12:00:00|5342.57|5342.57|5331.3|5331.3|5342.57|5342.57|5326.85|5326.85|0
1594213200000|2020-07-08 13:00:00|5330.63|5330.63|5329.35|5329.35|5332.16|5332.16|5314.6|5314.6|0
1594216800000|2020-07-08 14:00:00|5328.59|5328.59|5315.85|5315.85|5333.85|5333.85|5309.58|5309.58|0
1594220400000|2020-07-08 15:00:00|5316.68|5316.68|5299.64|5299.64|5316.68|5316.68|5299.64|5299.64|0
1594278000000|2020-07-09 07:00:00|5307.05|5307.05|5334.08|5334.08|5334.08|5334.08|5307.05|5307.05|0
1594281600000|2020-07-09 08:00:00|5336.55|5336.55|5322.37|5322.37|5346.41|5346.41|5320.89|5320.89|0
1594285200000|2020-07-09 09:00:00|5321.73|5321.73|5293.94|5293.94|5321.73|5321.73|5293.77|5293.77|0
1594288800000|2020-07-09 10:00:00|5293.79|5293.79|5294.86|5294.86|5295.92|5295.92|5289.47|5289.47|0
1594292400000|2020-07-09 11:00:00|5295.78|5295.78|5308.14|5308.14|5314.25|5314.25|5295.78|5295.78|0
1594296000000|2020-07-09 12:00:00|5307.54|5307.54|5314.24|5314.24|5319.92|5319.92|5305.7|5305.7|0
1594299600000|2020-07-09 13:00:00|5313.77|5313.77|5306.88|5306.88|5314.63|5314.63|5302.5|5302.5|0
1594303200000|2020-07-09 14:00:00|5307.73|5307.73|5273.03|5273.03|5310.71|5310.71|5273.03|5273.03|0
1594306800000|2020-07-09 15:00:00|5269.94|5269.94|5256.89|5256.89|5269.94|5269.94|5252.69|5252.69|0
1594364400000|2020-07-10 07:00:00|5241.02|5241.02|5237.18|5237.18|5241.02|5241.02|5228.22|5228.22|0
1594368000000|2020-07-10 08:00:00|5234.58|5234.58|5250.79|5250.79|5273.25|5273.25|5234.58|5234.58|0
1594371600000|2020-07-10 09:00:00|5252.92|5252.92|5275.14|5275.14|5280.89|5280.89|5252.92|5252.92|0
1594375200000|2020-07-10 10:00:00|5274.67|5274.67|5283|5283|5283.78|5283.78|5270.65|5270.65|0
1594378800000|2020-07-10 11:00:00|5284.67|5284.67|5269.96|5269.96|5293.37|5293.37|5269.64|5269.64|0
1594382400000|2020-07-10 12:00:00|5273.72|5273.72|5280.68|5280.68|5283.82|5283.82|5265.49|5265.49|0
1594386000000|2020-07-10 13:00:00|5278.5|5278.5|5256.75|5256.75|5280.62|5280.62|5255.48|5255.48|0
1594389600000|2020-07-10 14:00:00|5257.48|5257.48|5252.91|5252.91|5262.63|5262.63|5249.98|5249.98|0
1594393200000|2020-07-10 15:00:00|5251.97|5251.97|5245.08|5245.08|5252.26|5252.26|5243.3|5243.3|0
1594623600000|2020-07-13 07:00:00|5283.64|5283.64|5285.16|5285.16|5290.2|5290.2|5278.6|5278.6|0
1594627200000|2020-07-13 08:00:00|5285.07|5285.07|5280.45|5280.45|5292.1|5292.1|5275.67|5275.67|0
1594630800000|2020-07-13 09:00:00|5280.99|5280.99|5296.12|5296.12|5296.2|5296.2|5279.32|5279.32|0
1594634400000|2020-07-13 10:00:00|5297.04|5297.04|5288.09|5288.09|5297.04|5297.04|5283.26|5283.26|0
1594638000000|2020-07-13 11:00:00|5284.72|5284.72|5293.12|5293.12|5299.79|5299.79|5284.72|5284.72|0
1594641600000|2020-07-13 12:00:00|5290.57|5290.57|5283.63|5283.63|5291.03|5291.03|5281.98|5281.98|0
1594645200000|2020-07-13 13:00:00|5282.16|5282.16|5285.17|5285.17|5287.62|5287.62|5279.66|5279.66|0
1594648800000|2020-07-13 14:00:00|5283.17|5283.17|5300.35|5300.35|5302.49|5302.49|5278.26|5278.26|0
1594652400000|2020-07-13 15:00:00|5299.41|5299.41|5304.23|5304.23|5306.64|5306.64|5299.41|5299.41|0
1594710000000|2020-07-14 07:00:00|5244.57|5244.57|5238.01|5238.01|5244.57|5244.57|5220.7|5220.7|0
1594713600000|2020-07-14 08:00:00|5238.96|5238.96|5247.77|5247.77|5261.31|5261.31|5238.96|5238.96|0
1594717200000|2020-07-14 09:00:00|5247.33|5247.33|5234.92|5234.92|5254.9|5254.9|5234.92|5234.92|0
1594720800000|2020-07-14 10:00:00|5234.57|5234.57|5245.39|5245.39|5245.39|5245.39|5229.38|5229.38|0
1594724400000|2020-07-14 11:00:00|5245.82|5245.82|5246.13|5246.13|5246.66|5246.66|5232.25|5232.25|0
1594728000000|2020-07-14 12:00:00|5245.29|5245.29|5235.85|5235.85|5248.97|5248.97|5235.85|5235.85|0
1594731600000|2020-07-14 13:00:00|5234.71|5234.71|5254.43|5254.43|5271.1|5271.1|5233.91|5233.91|0
1594735200000|2020-07-14 14:00:00|5254.37|5254.37|5243.74|5243.74|5255.78|5255.78|5229.98|5229.98|0
1594738800000|2020-07-14 15:00:00|5244.15|5244.15|5250.01|5250.01|5250.01|5250.01|5236.39|5236.39|0
1594796400000|2020-07-15 07:00:00|5301.06|5301.06|5338.62|5338.62|5342.37|5342.37|5300.34|5300.34|0
1594800000000|2020-07-15 08:00:00|5338.54|5338.54|5352.78|5352.78|5352.93|5352.93|5337.43|5337.43|0
1594803600000|2020-07-15 09:00:00|5351.63|5351.63|5356.96|5356.96|5372.8|5372.8|5351.63|5351.63|0
1594807200000|2020-07-15 10:00:00|5357.27|5357.27|5394.02|5394.02|5399.66|5399.66|5355.39|5355.39|0
1594810800000|2020-07-15 11:00:00|5392.91|5392.91|5408.91|5408.91|5412.04|5412.04|5386.77|5386.77|0
1594814400000|2020-07-15 12:00:00|5408.44|5408.44|5392.33|5392.33|5412|5412|5387.97|5387.97|0
1594818000000|2020-07-15 13:00:00|5391.55|5391.55|5415.17|5415.17|5415.62|5415.62|5386.82|5386.82|0
1594821600000|2020-07-15 14:00:00|5414.22|5414.22|5449.05|5449.05|5452.59|5452.59|5414.22|5414.22|0
1594825200000|2020-07-15 15:00:00|5447.33|5447.33|5440.8|5440.8|5447.8|5447.8|5437.34|5437.34|0
1594882800000|2020-07-16 07:00:00|5405.86|5405.86|5392.56|5392.56|5408.17|5408.17|5389.15|5389.15|0
1594886400000|2020-07-16 08:00:00|5390.51|5390.51|5399.92|5399.92|5400.07|5400.07|5383.27|5383.27|0
1594890000000|2020-07-16 09:00:00|5398.51|5398.51|5397.33|5397.33|5402.64|5402.64|5391.13|5391.13|0
1594893600000|2020-07-16 10:00:00|5399.46|5399.46|5401.89|5401.89|5411.79|5411.79|5399.46|5399.46|0
1594897200000|2020-07-16 11:00:00|5404.56|5404.56|5404.05|5404.05|5412.87|5412.87|5400.62|5400.62|0
1594900800000|2020-07-16 12:00:00|5408.37|5408.37|5411.57|5411.57|5413.09|5413.09|5405.23|5405.23|0
1594904400000|2020-07-16 13:00:00|5411.55|5411.55|5405.14|5405.14|5417.68|5417.68|5399.22|5399.22|0
1594908000000|2020-07-16 14:00:00|5405.67|5405.67|5409.81|5409.81|5416.69|5416.69|5397.32|5397.32|0
1594911600000|2020-07-16 15:00:00|5409.39|5409.39|5406.81|5406.81|5409.76|5409.76|5404.45|5404.45|0
1594969200000|2020-07-17 07:00:00|5399.64|5399.64|5398.18|5398.18|5415.23|5415.23|5394.38|5394.38|0
1594972800000|2020-07-17 08:00:00|5397.11|5397.11|5397.35|5397.35|5404.66|5404.66|5394.46|5394.46|0
1594976400000|2020-07-17 09:00:00|5396.28|5396.28|5420.68|5420.68|5421.92|5421.92|5386.07|5386.07|0
1594980000000|2020-07-17 10:00:00|5422.14|5422.14|5435.05|5435.05|5445.32|5445.32|5422.14|5422.14|0
1594983600000|2020-07-17 11:00:00|5438.13|5438.13|5428.91|5428.91|5438.36|5438.36|5425.29|5425.29|0
1594987200000|2020-07-17 12:00:00|5430.92|5430.92|5431.64|5431.64|5438.98|5438.98|5430.92|5430.92|0
1594990800000|2020-07-17 13:00:00|5432.29|5432.29|5446.73|5446.73|5448.82|5448.82|5431.68|5431.68|0
1594994400000|2020-07-17 14:00:00|5445.66|5445.66|5451.78|5451.78|5453.7|5453.7|5435|5435|0
1594998000000|2020-07-17 15:00:00|5451.77|5451.77|5462.74|5462.74|5466.41|5466.41|5451.77|5451.77|0
1595228400000|2020-07-20 07:00:00|5467.04|5467.04|5474.51|5474.51|5474.51|5474.51|5457.68|5457.68|0
1595232000000|2020-07-20 08:00:00|5475.18|5475.18|5492.01|5492.01|5496.86|5496.86|5469.95|5469.95|0
1595235600000|2020-07-20 09:00:00|5492.95|5492.95|5496.89|5496.89|5507.85|5507.85|5490.51|5490.51|0
1595239200000|2020-07-20 10:00:00|5495.47|5495.47|5493.84|5493.84|5500.32|5500.32|5481.88|5481.88|0
1595242800000|2020-07-20 11:00:00|5493.13|5493.13|5497.64|5497.64|5503.22|5503.22|5491.65|5491.65|0
1595246400000|2020-07-20 12:00:00|5497.71|5497.71|5518.84|5518.84|5519.02|5519.02|5497.71|5497.71|0
1595250000000|2020-07-20 13:00:00|5523.4|5523.4|5515.31|5515.31|5527.61|5527.61|5512|5512|0
1595253600000|2020-07-20 14:00:00|5517.3|5517.3|5524.73|5524.73|5531.29|5531.29|5517.3|5517.3|0
1595257200000|2020-07-20 15:00:00|5525.18|5525.18|5528.75|5528.75|5535.31|5535.31|5522.12|5522.12|0
1595314800000|2020-07-21 07:00:00|5559.13|5559.13|5542.42|5542.42|5564.58|5564.58|5531.41|5531.41|0
1595318400000|2020-07-21 08:00:00|5541.36|5541.36|5547.72|5547.72|5555.03|5555.03|5531.92|5531.92|0
1595322000000|2020-07-21 09:00:00|5546.68|5546.68|5539.22|5539.22|5549.65|5549.65|5530.84|5530.84|0
1595325600000|2020-07-21 10:00:00|5537.68|5537.68|5545.95|5545.95|5550.88|5550.88|5537.15|5537.15|0
1595329200000|2020-07-21 11:00:00|5545.04|5545.04|5548.02|5548.02|5552.01|5552.01|5539.34|5539.34|0
1595332800000|2020-07-21 12:00:00|5548.37|5548.37|5545.54|5545.54|5553.57|5553.57|5538.54|5538.54|0
1595336400000|2020-07-21 13:00:00|5546.33|5546.33|5545.25|5545.25|5553.61|5553.61|5544.15|5544.15|0
1595340000000|2020-07-21 14:00:00|5545.6|5545.6|5532.06|5532.06|5546.76|5546.76|5525.75|5525.75|0
1595343600000|2020-07-21 15:00:00|5530.57|5530.57|5538.39|5538.39|5538.39|5538.39|5524.4|5524.4|0
1595401200000|2020-07-22 07:00:00|5547.59|5547.59|5533.87|5533.87|5560.4|5560.4|5533.63|5533.63|0
1595404800000|2020-07-22 08:00:00|5533.62|5533.62|5534.13|5534.13|5542.1|5542.1|5527.4|5527.4|0
1595408400000|2020-07-22 09:00:00|5534.51|5534.51|5527.2|5527.2|5536.18|5536.18|5522.35|5522.35|0
1595412000000|2020-07-22 10:00:00|5526.26|5526.26|5528.47|5528.47|5533.66|5533.66|5514.46|5514.46|0
1595415600000|2020-07-22 11:00:00|5528.45|5528.45|5533.12|5533.12|5533.24|5533.24|5523.2|5523.2|0
1595419200000|2020-07-22 12:00:00|5533.96|5533.96|5520.44|5520.44|5534.6|5534.6|5514.59|5514.59|0
1595422800000|2020-07-22 13:00:00|5520.92|5520.92|5533.55|5533.55|5537.21|5537.21|5514.2|5514.2|0
1595426400000|2020-07-22 14:00:00|5531.68|5531.68|5510.91|5510.91|5531.68|5531.68|5509.82|5509.82|0
1595430000000|2020-07-22 15:00:00|5510.36|5510.36|5509.85|5509.85|5512.83|5512.83|5503.73|5503.73|0
1595487600000|2020-07-23 07:00:00|5523.15|5523.15|5545.97|5545.97|5545.97|5545.97|5523.15|5523.15|0
1595491200000|2020-07-23 08:00:00|5546.45|5546.45|5565.82|5565.82|5570.14|5570.14|5546.39|5546.39|0
1595494800000|2020-07-23 09:00:00|5565.06|5565.06|5543.76|5543.76|5565.06|5565.06|5543.75|5543.75|0
1595498400000|2020-07-23 10:00:00|5546.84|5546.84|5553.37|5553.37|5558.68|5558.68|5545.04|5545.04|0
1595502000000|2020-07-23 11:00:00|5556.02|5556.02|5565.06|5565.06|5565.15|5565.15|5551.38|5551.38|0
1595505600000|2020-07-23 12:00:00|5565.59|5565.59|5554.69|5554.69|5566.35|5566.35|5554.69|5554.69|0
1595509200000|2020-07-23 13:00:00|5552.97|5552.97|5557.58|5557.58|5565.93|5565.93|5552.97|5552.97|0
1595512800000|2020-07-23 14:00:00|5560.08|5560.08|5571|5571|5580.59|5580.59|5560.08|5560.08|0
1595516400000|2020-07-23 15:00:00|5571.95|5571.95|5578.55|5578.55|5578.55|5578.55|5571.15|5571.15|0
1595574000000|2020-07-24 07:00:00|5520.24|5520.24|5486.7|5486.7|5521.48|5521.48|5486.7|5486.7|0
1595577600000|2020-07-24 08:00:00|5491.38|5491.38|5490.73|5490.73|5501.5|5501.5|5485.22|5485.22|0
1595581200000|2020-07-24 09:00:00|5491.47|5491.47|5505.05|5505.05|5507.92|5507.92|5491.47|5491.47|0
1595584800000|2020-07-24 10:00:00|5504.64|5504.64|5493.13|5493.13|5507.87|5507.87|5487.12|5487.12|0
1595588400000|2020-07-24 11:00:00|5493.9|5493.9|5502.46|5502.46|5508.68|5508.68|5493.9|5493.9|0
1595592000000|2020-07-24 12:00:00|5503.13|5503.13|5485.38|5485.38|5503.13|5503.13|5485.37|5485.37|0
1595595600000|2020-07-24 13:00:00|5484.57|5484.57|5462.97|5462.97|5485.98|5485.98|5454.63|5454.63|0
1595599200000|2020-07-24 14:00:00|5464.82|5464.82|5463.82|5463.82|5474.26|5474.26|5461.53|5461.53|0
1595602800000|2020-07-24 15:00:00|5466.24|5466.24|5465.33|5465.33|5468.98|5468.98|5464.36|5464.36|0
1595833200000|2020-07-27 07:00:00|5449.52|5449.52|5424.49|5424.49|5453.33|5453.33|5424.49|5424.49|0
1595836800000|2020-07-27 08:00:00|5425.32|5425.32|5428.3|5428.3|5447.67|5447.67|5425.32|5425.32|0
1595840400000|2020-07-27 09:00:00|5423.88|5423.88|5419.63|5419.63|5430.88|5430.88|5414.76|5414.76|0
1595844000000|2020-07-27 10:00:00|5420.42|5420.42|5435.23|5435.23|5437.52|5437.52|5420.21|5420.21|0
1595847600000|2020-07-27 11:00:00|5436.27|5436.27|5441.74|5441.74|5445.77|5445.77|5433.94|5433.94|0
1595851200000|2020-07-27 12:00:00|5442.3|5442.3|5439.24|5439.24|5442.3|5442.3|5433.14|5433.14|0
1595854800000|2020-07-27 13:00:00|5439.48|5439.48|5454.36|5454.36|5459.22|5459.22|5439.29|5439.29|0
1595858400000|2020-07-27 14:00:00|5454.85|5454.85|5457.74|5457.74|5460.95|5460.95|5448.62|5448.62|0
1595862000000|2020-07-27 15:00:00|5457.53|5457.53|5457.77|5457.77|5463.67|5463.67|5452.41|5452.41|0
1595919600000|2020-07-28 07:00:00|5479.7|5479.7|5474.3|5474.3|5480.32|5480.32|5460.19|5460.19|0
1595923200000|2020-07-28 08:00:00|5474.18|5474.18|5469.82|5469.82|5476.26|5476.26|5469.32|5469.32|0
1595926800000|2020-07-28 09:00:00|5470.29|5470.29|5454.52|5454.52|5471.52|5471.52|5453.18|5453.18|0
1595930400000|2020-07-28 10:00:00|5455.42|5455.42|5468.11|5468.11|5468.11|5468.11|5445.76|5445.76|0
1595934000000|2020-07-28 11:00:00|5468.63|5468.63|5463.55|5463.55|5468.63|5468.63|5456.98|5456.98|0
1595937600000|2020-07-28 12:00:00|5463.33|5463.33|5469.84|5469.84|5469.84|5469.84|5461.41|5461.41|0
1595941200000|2020-07-28 13:00:00|5468.8|5468.8|5466.95|5466.95|5476.3|5476.3|5462.48|5462.48|0
1595944800000|2020-07-28 14:00:00|5467.44|5467.44|5484.62|5484.62|5484.62|5484.62|5467.44|5467.44|0
1595948400000|2020-07-28 15:00:00|5484.4|5484.4|5491.1|5491.1|5491.34|5491.34|5481.97|5481.97|0
1596006000000|2020-07-29 07:00:00|5472.9|5472.9|5459.97|5459.97|5472.9|5472.9|5447.16|5447.16|0
1596009600000|2020-07-29 08:00:00|5458.31|5458.31|5471.98|5471.98|5472.56|5472.56|5449.46|5449.46|0
1596013200000|2020-07-29 09:00:00|5472.59|5472.59|5479.63|5479.63|5482.29|5482.29|5468.27|5468.27|0
1596016800000|2020-07-29 10:00:00|5478.82|5478.82|5486.71|5486.71|5490.27|5490.27|5478.43|5478.43|0
1596020400000|2020-07-29 11:00:00|5488.41|5488.41|5477.84|5477.84|5491.34|5491.34|5477.6|5477.6|0
1596024000000|2020-07-29 12:00:00|5478.96|5478.96|5474.19|5474.19|5479.05|5479.05|5469.75|5469.75|0
1596027600000|2020-07-29 13:00:00|5474.26|5474.26|5483.1|5483.1|5488.03|5488.03|5474.26|5474.26|0
1596031200000|2020-07-29 14:00:00|5482.46|5482.46|5484.13|5484.13|5486.47|5486.47|5479.57|5479.57|0
1596034800000|2020-07-29 15:00:00|5484.78|5484.78|5483.61|5483.61|5484.78|5484.78|5476.47|5476.47|0
1596092400000|2020-07-30 07:00:00|5500.38|5500.38|5507.74|5507.74|5511.99|5511.99|5499.13|5499.13|0
1596096000000|2020-07-30 08:00:00|5507.3|5507.3|5467.74|5467.74|5507.3|5507.3|5467.74|5467.74|0
1596099600000|2020-07-30 09:00:00|5466.99|5466.99|5469.34|5469.34|5479.06|5479.06|5466.99|5466.99|0
1596103200000|2020-07-30 10:00:00|5468.96|5468.96|5437.48|5437.48|5469.09|5469.09|5436.12|5436.12|0
1596106800000|2020-07-30 11:00:00|5439.47|5439.47|5456.46|5456.46|5457|5457|5437.37|5437.37|0
1596110400000|2020-07-30 12:00:00|5456.21|5456.21|5451.89|5451.89|5471.23|5471.23|5451.89|5451.89|0
1596114000000|2020-07-30 13:00:00|5451.49|5451.49|5433.32|5433.32|5451.49|5451.49|5430.48|5430.48|0
1596117600000|2020-07-30 14:00:00|5434.1|5434.1|5446|5446|5446|5446|5418.08|5418.08|0
1596121200000|2020-07-30 15:00:00|5449.2|5449.2|5462.52|5462.52|5465.02|5465.02|5448.98|5448.98|0
1596178800000|2020-07-31 07:00:00|5456.53|5456.53|5471.59|5471.59|5476.56|5476.56|5451.36|5451.36|0
1596182400000|2020-07-31 08:00:00|5471.73|5471.73|5505.56|5505.56|5510.11|5510.11|5471.42|5471.42|0
1596186000000|2020-07-31 09:00:00|5506.44|5506.44|5488.95|5488.95|5506.44|5506.44|5487.43|5487.43|0
1596189600000|2020-07-31 10:00:00|5487.59|5487.59|5479.99|5479.99|5490.47|5490.47|5477.41|5477.41|0
1596193200000|2020-07-31 11:00:00|5478.65|5478.65|5494.37|5494.37|5495.9|5495.9|5478.65|5478.65|0
1596196800000|2020-07-31 12:00:00|5496.25|5496.25|5494.76|5494.76|5498.89|5498.89|5484.64|5484.64|0
1596200400000|2020-07-31 13:00:00|5494.16|5494.16|5488.91|5488.91|5506.47|5506.47|5484.39|5484.39|0
1596204000000|2020-07-31 14:00:00|5489.21|5489.21|5464.51|5464.51|5489.21|5489.21|5462.32|5462.32|0
1596207600000|2020-07-31 15:00:00|5463.7|5463.7|5459.13|5459.13|5465.37|5465.37|5455.69|5455.69|0
1596438000000|2020-08-03 07:00:00|5449.81|5449.81|5451.16|5451.16|5460.02|5460.02|5426.11|5426.11|0
1596441600000|2020-08-03 08:00:00|5451.96|5451.96|5454.56|5454.56|5468.74|5468.74|5445.43|5445.43|0
1596445200000|2020-08-03 09:00:00|5455.64|5455.64|5476.56|5476.56|5477.74|5477.74|5451.01|5451.01|0
1596448800000|2020-08-03 10:00:00|5473.09|5473.09|5489.68|5489.68|5491.09|5491.09|5470.83|5470.83|0
1596452400000|2020-08-03 11:00:00|5489.81|5489.81|5537.92|5537.92|5537.92|5537.92|5489.81|5489.81|0
1596456000000|2020-08-03 12:00:00|5537.64|5537.64|5537.27|5537.27|5538.94|5538.94|5530.73|5530.73|0
1596459600000|2020-08-03 13:00:00|5537.39|5537.39|5532.86|5532.86|5537.67|5537.67|5513.26|5513.26|0
1596463200000|2020-08-03 14:00:00|5532.96|5532.96|5556.96|5556.96|5564.15|5564.15|5532.96|5532.96|0
1596466800000|2020-08-03 15:00:00|5555.99|5555.99|5568.06|5568.06|5569.88|5569.88|5555.99|5555.99|0
1596524400000|2020-08-04 07:00:00|5551.65|5551.65|5542.64|5542.64|5564.53|5564.53|5537.55|5537.55|0
1596528000000|2020-08-04 08:00:00|5539.2|5539.2|5554|5554|5555.83|5555.83|5538.69|5538.69|0
1596531600000|2020-08-04 09:00:00|5553.71|5553.71|5560.5|5560.5|5562.93|5562.93|5549.64|5549.64|0
1596535200000|2020-08-04 10:00:00|5561.85|5561.85|5582.37|5582.37|5582.55|5582.55|5559.36|5559.36|0
1596538800000|2020-08-04 11:00:00|5581.03|5581.03|5563.32|5563.32|5585.51|5585.51|5562.41|5562.41|0
1596542400000|2020-08-04 12:00:00|5565.29|5565.29|5557.7|5557.7|5570.64|5570.64|5557.31|5557.31|0
1596546000000|2020-08-04 13:00:00|5558.74|5558.74|5559.75|5559.75|5560.95|5560.95|5540.9|5540.9|0
1596549600000|2020-08-04 14:00:00|5557.64|5557.64|5574.43|5574.43|5576.59|5576.59|5557.09|5557.09|0
1596553200000|2020-08-04 15:00:00|5572.81|5572.81|5571.37|5571.37|5576.25|5576.25|5568.23|5568.23|0
1596610800000|2020-08-05 07:00:00|5593.67|5593.67|5619.21|5619.21|5622.29|5622.29|5588.77|5588.77|0
1596614400000|2020-08-05 08:00:00|5621.61|5621.61|5619|5619|5624.51|5624.51|5602.69|5602.69|0
1596618000000|2020-08-05 09:00:00|5618.85|5618.85|5620.7|5620.7|5621.96|5621.96|5612.97|5612.97|0
1596621600000|2020-08-05 10:00:00|5621.09|5621.09|5618.4|5618.4|5624.74|5624.74|5612.41|5612.41|0
1596625200000|2020-08-05 11:00:00|5619.25|5619.25|5616.43|5616.43|5619.25|5619.25|5611.22|5611.22|0
1596628800000|2020-08-05 12:00:00|5617.19|5617.19|5616.73|5616.73|5623.95|5623.95|5613.95|5613.95|0
1596632400000|2020-08-05 13:00:00|5615.37|5615.37|5626.81|5626.81|5626.81|5626.81|5612.85|5612.85|0
1596636000000|2020-08-05 14:00:00|5631.2|5631.2|5633.58|5633.58|5639.51|5639.51|5630.31|5630.31|0
1596639600000|2020-08-05 15:00:00|5633.68|5633.68|5642.47|5642.47|5648.86|5648.86|5633.68|5633.68|0
1596697200000|2020-08-06 07:00:00|5607.53|5607.53|5617.6|5617.6|5638.64|5638.64|5604.8|5604.8|0
1596700800000|2020-08-06 08:00:00|5618.01|5618.01|5609.62|5609.62|5618.01|5618.01|5587.51|5587.51|0
1596704400000|2020-08-06 09:00:00|5609.6|5609.6|5631.92|5631.92|5632.02|5632.02|5608.46|5608.46|0
1596708000000|2020-08-06 10:00:00|5633.66|5633.66|5604.68|5604.68|5635.73|5635.73|5602.46|5602.46|0
1596711600000|2020-08-06 11:00:00|5600.99|5600.99|5591.01|5591.01|5601.82|5601.82|5585.72|5585.72|0
1596715200000|2020-08-06 12:00:00|5590.85|5590.85|5612.55|5612.55|5612.92|5612.92|5587.47|5587.47|0
1596718800000|2020-08-06 13:00:00|5613.15|5613.15|5615.88|5615.88|5616.42|5616.42|5601.97|5601.97|0
1596722400000|2020-08-06 14:00:00|5617.69|5617.69|5619.57|5619.57|5627.96|5627.96|5612.91|5612.91|0
1596726000000|2020-08-06 15:00:00|5620.09|5620.09|5626.22|5626.22|5628.22|5628.22|5614.46|5614.46|0
1596783600000|2020-08-07 07:00:00|5616.93|5616.93|5643.57|5643.57|5643.57|5643.57|5616.93|5616.93|0
1596787200000|2020-08-07 08:00:00|5646.78|5646.78|5658.2|5658.2|5658.2|5658.2|5644.83|5644.83|0
1596790800000|2020-08-07 09:00:00|5657.7|5657.7|5670.43|5670.43|5671.4|5671.4|5656.48|5656.48|0
1596794400000|2020-08-07 10:00:00|5672.22|5672.22|5687.63|5687.63|5687.63|5687.63|5667.96|5667.96|0
1596798000000|2020-08-07 11:00:00|5689.27|5689.27|5701.31|5701.31|5702.97|5702.97|5684.29|5684.29|0
1596801600000|2020-08-07 12:00:00|5701.74|5701.74|5710.75|5710.75|5721.82|5721.82|5701.74|5701.74|0
1596805200000|2020-08-07 13:00:00|5710.32|5710.32|5711.71|5711.71|5711.71|5711.71|5701.72|5701.72|0
1596808800000|2020-08-07 14:00:00|5712.51|5712.51|5724.24|5724.24|5732.54|5732.54|5710.56|5710.56|0
1596812400000|2020-08-07 15:00:00|5725.16|5725.16|5724.51|5724.51|5731.05|5731.05|5724.51|5724.51|0
1597042800000|2020-08-10 07:00:00|5735.69|5735.69|5750.63|5750.63|5760.08|5760.08|5733.03|5733.03|0
1597046400000|2020-08-10 08:00:00|5750.87|5750.87|5727.39|5727.39|5750.87|5750.87|5723.23|5723.23|0
1597050000000|2020-08-10 09:00:00|5728.79|5728.79|5728.2|5728.2|5733.98|5733.98|5718.7|5718.7|0
1597053600000|2020-08-10 10:00:00|5729.27|5729.27|5741.96|5741.96|5747.91|5747.91|5727|5727|0
1597057200000|2020-08-10 11:00:00|5742.95|5742.95|5728.44|5728.44|5742.95|5742.95|5723.23|5723.23|0
1597060800000|2020-08-10 12:00:00|5727.98|5727.98|5723.02|5723.02|5730.26|5730.26|5720.07|5720.07|0
1597064400000|2020-08-10 13:00:00|5723.06|5723.06|5715.22|5715.22|5729.15|5729.15|5715.22|5715.22|0
1597068000000|2020-08-10 14:00:00|5714.41|5714.41|5689.77|5689.77|5714.41|5714.41|5689.77|5689.77|0
1597071600000|2020-08-10 15:00:00|5686.8|5686.8|5693.03|5693.03|5695.35|5695.35|5681.57|5681.57|0
1597129200000|2020-08-11 07:00:00|5728.15|5728.15|5781.81|5781.81|5781.81|5781.81|5728.15|5728.15|0
1597132800000|2020-08-11 08:00:00|5783.56|5783.56|5801.54|5801.54|5805.74|5805.74|5774.19|5774.19|0
1597136400000|2020-08-11 09:00:00|5802.72|5802.72|5802.28|5802.28|5809.39|5809.39|5796.84|5796.84|0
1597140000000|2020-08-11 10:00:00|5801.89|5801.89|5796.01|5796.01|5803.1|5803.1|5791.64|5791.64|0
1597143600000|2020-08-11 11:00:00|5796.27|5796.27|5774.38|5774.38|5796.32|5796.32|5773.87|5773.87|0
1597147200000|2020-08-11 12:00:00|5773.67|5773.67|5781.13|5781.13|5782.38|5782.38|5765.19|5765.19|0
1597150800000|2020-08-11 13:00:00|5780.6|5780.6|5771.22|5771.22|5780.65|5780.65|5759.05|5759.05|0
1597154400000|2020-08-11 14:00:00|5770.71|5770.71|5779.41|5779.41|5781.99|5781.99|5756.06|5756.06|0
1597158000000|2020-08-11 15:00:00|5778.22|5778.22|5785|5785|5788.53|5788.53|5778.22|5778.22|0
1597215600000|2020-08-12 07:00:00|5776.1|5776.1|5796.75|5796.75|5796.75|5796.75|5771.95|5771.95|0
1597219200000|2020-08-12 08:00:00|5796.46|5796.46|5778.45|5778.45|5796.46|5796.46|5777.68|5777.68|0
1597222800000|2020-08-12 09:00:00|5778.41|5778.41|5771.19|5771.19|5781.17|5781.17|5770.24|5770.24|0
1597226400000|2020-08-12 10:00:00|5771.29|5771.29|5777.28|5777.28|5783.5|5783.5|5764.31|5764.31|0
1597230000000|2020-08-12 11:00:00|5780|5780|5780.66|5780.66|5799.76|5799.76|5775.62|5775.62|0
1597233600000|2020-08-12 12:00:00|5782.13|5782.13|5796.95|5796.95|5798.06|5798.06|5782.13|5782.13|0
1597237200000|2020-08-12 13:00:00|5796.67|5796.67|5811.98|5811.98|5813.01|5813.01|5794.76|5794.76|0
1597240800000|2020-08-12 14:00:00|5812.65|5812.65|5834.92|5834.92|5845.81|5845.81|5812.28|5812.28|0
1597244400000|2020-08-12 15:00:00|5835.44|5835.44|5833.24|5833.24|5839.44|5839.44|5825.19|5825.19|0
1597302000000|2020-08-13 07:00:00|5810.74|5810.74|5794.97|5794.97|5812.04|5812.04|5787.93|5787.93|0
1597305600000|2020-08-13 08:00:00|5796.16|5796.16|5792.47|5792.47|5801.76|5801.76|5783.55|5783.55|0
1597309200000|2020-08-13 09:00:00|5792.77|5792.77|5800.07|5800.07|5804.31|5804.31|5789.97|5789.97|0
1597312800000|2020-08-13 10:00:00|5800.22|5800.22|5801.15|5801.15|5814.27|5814.27|5800.22|5800.22|0
1597316400000|2020-08-13 11:00:00|5802.35|5802.35|5838.99|5838.99|5838.99|5838.99|5802.35|5802.35|0
1597320000000|2020-08-13 12:00:00|5838.15|5838.15|5824.66|5824.66|5841.71|5841.71|5820.62|5820.62|0
1597323600000|2020-08-13 13:00:00|5827.32|5827.32|5823.83|5823.83|5828.08|5828.08|5815.47|5815.47|0
1597327200000|2020-08-13 14:00:00|5822.93|5822.93|5840.33|5840.33|5843.81|5843.81|5820.37|5820.37|0
1597330800000|2020-08-13 15:00:00|5841.75|5841.75|5851.11|5851.11|5851.11|5851.11|5840.31|5840.31|0
1597388400000|2020-08-14 07:00:00|5806.81|5806.81|5776.89|5776.89|5808.72|5808.72|5765.75|5765.75|0
1597392000000|2020-08-14 08:00:00|5778.15|5778.15|5747.26|5747.26|5778.15|5778.15|5743.53|5743.53|0
1597395600000|2020-08-14 09:00:00|5744.43|5744.43|5760.6|5760.6|5762.07|5762.07|5742.87|5742.87|0
1597399200000|2020-08-14 10:00:00|5761.04|5761.04|5768.93|5768.93|5769.31|5769.31|5752.91|5752.91|0
1597402800000|2020-08-14 11:00:00|5768.82|5768.82|5782.09|5782.09|5783.83|5783.83|5768.82|5768.82|0
1597406400000|2020-08-14 12:00:00|5782.46|5782.46|5771.13|5771.13|5796.51|5796.51|5771.13|5771.13|0
1597410000000|2020-08-14 13:00:00|5768.54|5768.54|5767.73|5767.73|5774.06|5774.06|5763.72|5763.72|0
1597413600000|2020-08-14 14:00:00|5767.92|5767.92|5753.9|5753.9|5775.04|5775.04|5753.9|5753.9|0
1597417200000|2020-08-14 15:00:00|5752.87|5752.87|5760.96|5760.96|5760.96|5760.96|5749.76|5749.76|0
1597647600000|2020-08-17 07:00:00|5738.59|5738.59|5765.55|5765.55|5771.01|5771.01|5731.21|5731.21|0
1597651200000|2020-08-17 08:00:00|5768.22|5768.22|5764.46|5764.46|5779.76|5779.76|5762.56|5762.56|0
1597654800000|2020-08-17 09:00:00|5764.87|5764.87|5762.4|5762.4|5775.54|5775.54|5762.4|5762.4|0
1597658400000|2020-08-17 10:00:00|5761.66|5761.66|5781.96|5781.96|5781.96|5781.96|5760.81|5760.81|0
1597662000000|2020-08-17 11:00:00|5783.08|5783.08|5780.63|5780.63|5789.64|5789.64|5779.1|5779.1|0
1597665600000|2020-08-17 12:00:00|5780.72|5780.72|5771.02|5771.02|5783.85|5783.85|5768.51|5768.51|0
1597669200000|2020-08-17 13:00:00|5769.82|5769.82|5778.5|5778.5|5782.17|5782.17|5769.82|5769.82|0
1597672800000|2020-08-17 14:00:00|5776.89|5776.89|5773.64|5773.64|5779.47|5779.47|5764.84|5764.84|0
1597676400000|2020-08-17 15:00:00|5773.69|5773.69|5779.54|5779.54|5781.55|5781.55|5769.45|5769.45|0
1597734000000|2020-08-18 07:00:00|5758.09|5758.09|5760.17|5760.17|5775.65|5775.65|5739.69|5739.69|0
1597737600000|2020-08-18 08:00:00|5761.87|5761.87|5777.93|5777.93|5786.03|5786.03|5761.87|5761.87|0
1597741200000|2020-08-18 09:00:00|5778.84|5778.84|5772.55|5772.55|5790.19|5790.19|5770.51|5770.51|0
1597744800000|2020-08-18 10:00:00|5772.74|5772.74|5785.08|5785.08|5787.61|5787.61|5771.68|5771.68|0
1597748400000|2020-08-18 11:00:00|5786.34|5786.34|5766.88|5766.88|5793.26|5793.26|5766.8|5766.8|0
1597752000000|2020-08-18 12:00:00|5765.83|5765.83|5747.25|5747.25|5765.83|5765.83|5746.73|5746.73|0
1597755600000|2020-08-18 13:00:00|5746.15|5746.15|5734.05|5734.05|5746.15|5746.15|5732.4|5732.4|0
1597759200000|2020-08-18 14:00:00|5734.67|5734.67|5717.16|5717.16|5734.67|5734.67|5713.78|5713.78|0
1597762800000|2020-08-18 15:00:00|5718.45|5718.45|5720.4|5720.4|5722.75|5722.75|5714.13|5714.13|0
1597820400000|2020-08-19 07:00:00|5726.58|5726.58|5733.43|5733.43|5738.16|5738.16|5698.61|5698.61|0
1597824000000|2020-08-19 08:00:00|5733.79|5733.79|5706.25|5706.25|5733.79|5733.79|5702.32|5702.32|0
1597827600000|2020-08-19 09:00:00|5706.31|5706.31|5716.87|5716.87|5726.53|5726.53|5706.31|5706.31|0
1597831200000|2020-08-19 10:00:00|5718.64|5718.64|5713.71|5713.71|5719.32|5719.32|5705.27|5705.27|0
1597834800000|2020-08-19 11:00:00|5713.84|5713.84|5703.13|5703.13|5713.84|5713.84|5695.94|5695.94|0
1597838400000|2020-08-19 12:00:00|5702.71|5702.71|5701.84|5701.84|5707.28|5707.28|5695.11|5695.11|0
1597842000000|2020-08-19 13:00:00|5700.89|5700.89|5687.95|5687.95|5701.01|5701.01|5687.95|5687.95|0
1597845600000|2020-08-19 14:00:00|5688.93|5688.93|5692.56|5692.56|5700.16|5700.16|5687.63|5687.63|0
1597849200000|2020-08-19 15:00:00|5692.95|5692.95|5687.87|5687.87|5692.95|5692.95|5676.74|5676.74|0
1597906800000|2020-08-20 07:00:00|5665.44|5665.44|5664.73|5664.73|5677.12|5677.12|5662.73|5662.73|0
1597910400000|2020-08-20 08:00:00|5662.59|5662.59|5654.42|5654.42|5664.5|5664.5|5647.51|5647.51|0
1597914000000|2020-08-20 09:00:00|5659.54|5659.54|5653.99|5653.99|5661.18|5661.18|5653.92|5653.92|0
1597917600000|2020-08-20 10:00:00|5653.4|5653.4|5668.44|5668.44|5668.67|5668.67|5651.04|5651.04|0
1597921200000|2020-08-20 11:00:00|5668.43|5668.43|5660.38|5660.38|5673.96|5673.96|5660.38|5660.38|0
1597924800000|2020-08-20 12:00:00|5662.06|5662.06|5650.4|5650.4|5662.44|5662.44|5643.62|5643.62|0
1597928400000|2020-08-20 13:00:00|5650.33|5650.33|5653.05|5653.05|5653.49|5653.49|5646.09|5646.09|0
1597932000000|2020-08-20 14:00:00|5653.77|5653.77|5642.53|5642.53|5655.3|5655.3|5642.53|5642.53|0
1597935600000|2020-08-20 15:00:00|5643.18|5643.18|5643.62|5643.62|5647.59|5647.59|5642.43|5642.43|0
1597993200000|2020-08-21 07:00:00|5655.28|5655.28|5623.66|5623.66|5655.28|5655.28|5620.42|5620.42|0
1597996800000|2020-08-21 08:00:00|5623.83|5623.83|5617.59|5617.59|5623.83|5623.83|5611.13|5611.13|0
1598000400000|2020-08-21 09:00:00|5617.95|5617.95|5636.49|5636.49|5641.24|5641.24|5614|5614|0
1598004000000|2020-08-21 10:00:00|5636.7|5636.7|5620.23|5620.23|5637.66|5637.66|5616.96|5616.96|0
1598007600000|2020-08-21 11:00:00|5618.26|5618.26|5595.99|5595.99|5627.26|5627.26|5595.55|5595.55|0
1598011200000|2020-08-21 12:00:00|5594.89|5594.89|5567.53|5567.53|5594.89|5594.89|5563.85|5563.85|0
1598014800000|2020-08-21 13:00:00|5568.68|5568.68|5598.53|5598.53|5599.06|5599.06|5562.16|5562.16|0
1598018400000|2020-08-21 14:00:00|5601.39|5601.39|5623.88|5623.88|5627.67|5627.67|5601.39|5601.39|0
1598022000000|2020-08-21 15:00:00|5622.97|5622.97|5617.2|5617.2|5626.02|5626.02|5614.47|5614.47|0
1598252400000|2020-08-24 07:00:00|5686.47|5686.47|5722.19|5722.19|5727.46|5727.46|5686.47|5686.47|0
1598256000000|2020-08-24 08:00:00|5722.62|5722.62|5738.38|5738.38|5739.16|5739.16|5722.6|5722.6|0
1598259600000|2020-08-24 09:00:00|5739.01|5739.01|5726.69|5726.69|5741.94|5741.94|5726.04|5726.04|0
1598263200000|2020-08-24 10:00:00|5723.78|5723.78|5728.66|5728.66|5733.59|5733.59|5716.52|5716.52|0
1598266800000|2020-08-24 11:00:00|5727.75|5727.75|5737.44|5737.44|5738.28|5738.28|5727.75|5727.75|0
1598270400000|2020-08-24 12:00:00|5732.3|5732.3|5723.35|5723.35|5732.3|5732.3|5720.6|5720.6|0
1598274000000|2020-08-24 13:00:00|5722.73|5722.73|5697.64|5697.64|5727.21|5727.21|5695.37|5695.37|0
1598277600000|2020-08-24 14:00:00|5701.87|5701.87|5698.57|5698.57|5713.71|5713.71|5698.57|5698.57|0
1598281200000|2020-08-24 15:00:00|5698.27|5698.27|5711.58|5711.58|5715.9|5715.9|5698.27|5698.27|0
1598338800000|2020-08-25 07:00:00|5731.5|5731.5|5715.4|5715.4|5734.61|5734.61|5715.4|5715.4|0
1598342400000|2020-08-25 08:00:00|5713.8|5713.8|5718.32|5718.32|5725.43|5725.43|5711.55|5711.55|0
1598346000000|2020-08-25 09:00:00|5718.69|5718.69|5714.73|5714.73|5718.69|5718.69|5706.23|5706.23|0
1598349600000|2020-08-25 10:00:00|5714.78|5714.78|5726.87|5726.87|5732.74|5732.74|5714.78|5714.78|0
1598353200000|2020-08-25 11:00:00|5729.42|5729.42|5722.93|5722.93|5746.12|5746.12|5722.93|5722.93|0
1598356800000|2020-08-25 12:00:00|5724.06|5724.06|5727.69|5727.69|5730.69|5730.69|5720.4|5720.4|0
1598360400000|2020-08-25 13:00:00|5726.67|5726.67|5714.74|5714.74|5726.67|5726.67|5703.76|5703.76|0
1598364000000|2020-08-25 14:00:00|5711.85|5711.85|5703.42|5703.42|5718.22|5718.22|5700.8|5700.8|0
1598367600000|2020-08-25 15:00:00|5703.97|5703.97|5702.43|5702.43|5713.13|5713.13|5698.02|5698.02|0
1598425200000|2020-08-26 07:00:00|5691.81|5691.81|5701.34|5701.34|5703.53|5703.53|5686.96|5686.96|0
1598428800000|2020-08-26 08:00:00|5700.25|5700.25|5714.33|5714.33|5726.86|5726.86|5696.69|5696.69|0
1598432400000|2020-08-26 09:00:00|5709.45|5709.45|5707.72|5707.72|5711.84|5711.84|5699.32|5699.32|0
1598436000000|2020-08-26 10:00:00|5708.51|5708.51|5712.26|5712.26|5712.26|5712.26|5703.94|5703.94|0
1598439600000|2020-08-26 11:00:00|5713.14|5713.14|5718.64|5718.64|5726.71|5726.71|5712.84|5712.84|0
1598443200000|2020-08-26 12:00:00|5719.28|5719.28|5728.34|5728.34|5729.27|5729.27|5708.76|5708.76|0
1598446800000|2020-08-26 13:00:00|5731.95|5731.95|5719.01|5719.01|5731.95|5731.95|5711.13|5711.13|0
1598450400000|2020-08-26 14:00:00|5719.15|5719.15|5726.24|5726.24|5726.24|5726.24|5715.92|5715.92|0
1598454000000|2020-08-26 15:00:00|5726.17|5726.17|5744.55|5744.55|5744.55|5744.55|5724.09|5724.09|0
1598511600000|2020-08-27 07:00:00|5838.43|5838.43|5839.94|5839.94|5850.74|5850.74|5836.13|5836.13|0
1598515200000|2020-08-27 08:00:00|5836.26|5836.26|5835.11|5835.11|5839.85|5839.85|5830.4|5830.4|0
1598518800000|2020-08-27 09:00:00|5833.98|5833.98|5842.01|5842.01|5842.01|5842.01|5830.76|5830.76|0
1598522400000|2020-08-27 10:00:00|5842.21|5842.21|5845.67|5845.67|5856.88|5856.88|5841.94|5841.94|0
1598526000000|2020-08-27 11:00:00|5847.59|5847.59|5839.66|5839.66|5851|5851|5837.02|5837.02|0
1598529600000|2020-08-27 12:00:00|5839.3|5839.3|5825.39|5825.39|5841.37|5841.37|5821.72|5821.72|0
1598533200000|2020-08-27 13:00:00|5824.15|5824.15|5834.5|5834.5|5844.69|5844.69|5819.53|5819.53|0
1598536800000|2020-08-27 14:00:00|5837.73|5837.73|5826.2|5826.2|5838.26|5838.26|5814.23|5814.23|0
1598540400000|2020-08-27 15:00:00|5825.67|5825.67|5816.93|5816.93|5831.3|5831.3|5816.93|5816.93|0
1598598000000|2020-08-28 07:00:00|5802.62|5802.62|5790.24|5790.24|5803.26|5803.26|5776.93|5776.93|0
1598601600000|2020-08-28 08:00:00|5788.06|5788.06|5817.32|5817.32|5817.74|5817.74|5786.41|5786.41|0
1598605200000|2020-08-28 09:00:00|5817.36|5817.36|5805.86|5805.86|5820.09|5820.09|5802|5802|0
1598608800000|2020-08-28 10:00:00|5806.15|5806.15|5799.6|5799.6|5806.15|5806.15|5788.43|5788.43|0
1598612400000|2020-08-28 11:00:00|5799.14|5799.14|5799.15|5799.15|5812.19|5812.19|5798.37|5798.37|0
1598616000000|2020-08-28 12:00:00|5799.05|5799.05|5793.18|5793.18|5799.05|5799.05|5784.77|5784.77|0
1598619600000|2020-08-28 13:00:00|5793.08|5793.08|5784.17|5784.17|5795.86|5795.86|5781.98|5781.98|0
1598623200000|2020-08-28 14:00:00|5785.26|5785.26|5774.5|5774.5|5787.92|5787.92|5774.03|5774.03|0
1598626800000|2020-08-28 15:00:00|5773.33|5773.33|5777.93|5777.93|5782.28|5782.28|5772.75|5772.75|0
1598943600000|2020-09-01 07:00:00|5768.11|5768.11|5730.12|5730.12|5781.18|5781.18|5729.28|5729.28|0
1598947200000|2020-09-01 08:00:00|5730.84|5730.84|5720.05|5720.05|5738.97|5738.97|5718.77|5718.77|0
1598950800000|2020-09-01 09:00:00|5719.93|5719.93|5703.92|5703.92|5726.65|5726.65|5703.92|5703.92|0
1598954400000|2020-09-01 10:00:00|5704.53|5704.53|5718.61|5718.61|5718.61|5718.61|5702.03|5702.03|0
1598958000000|2020-09-01 11:00:00|5719.08|5719.08|5713.05|5713.05|5721.28|5721.28|5712.6|5712.6|0
1598961600000|2020-09-01 12:00:00|5715.15|5715.15|5703.52|5703.52|5721.97|5721.97|5703.52|5703.52|0
1598965200000|2020-09-01 13:00:00|5699.79|5699.79|5677.38|5677.38|5699.79|5699.79|5661.94|5661.94|0
1598968800000|2020-09-01 14:00:00|5678.68|5678.68|5695.52|5695.52|5711.15|5711.15|5678.68|5678.68|0
1598972400000|2020-09-01 15:00:00|5695.25|5695.25|5684.09|5684.09|5695.47|5695.47|5682.2|5682.2|0
1599030000000|2020-09-02 07:00:00|5777.41|5777.41|5796.23|5796.23|5813.86|5813.86|5777.41|5777.41|0
1599033600000|2020-09-02 08:00:00|5796.93|5796.93|5823.15|5823.15|5827.7|5827.7|5791.64|5791.64|0
1599037200000|2020-09-02 09:00:00|5824.36|5824.36|5819.08|5819.08|5832.16|5832.16|5810.66|5810.66|0
1599040800000|2020-09-02 10:00:00|5821.8|5821.8|5808.56|5808.56|5825.16|5825.16|5808.04|5808.04|0
1599044400000|2020-09-02 11:00:00|5808.16|5808.16|5833.48|5833.48|5833.48|5833.48|5801.79|5801.79|0
1599048000000|2020-09-02 12:00:00|5833.21|5833.21|5805.98|5805.98|5833.21|5833.21|5803.93|5803.93|0
1599051600000|2020-09-02 13:00:00|5805.96|5805.96|5790.02|5790.02|5812.28|5812.28|5790.02|5790.02|0
1599055200000|2020-09-02 14:00:00|5790.79|5790.79|5781.52|5781.52|5793.35|5793.35|5774.6|5774.6|0
1599058800000|2020-09-02 15:00:00|5782.43|5782.43|5784.08|5784.08|5785.52|5785.52|5777.33|5777.33|0
1599116400000|2020-09-03 07:00:00|5832.87|5832.87|5811.66|5811.66|5839.84|5839.84|5811.66|5811.66|0
1599120000000|2020-09-03 08:00:00|5806.53|5806.53|5839.28|5839.28|5841.81|5841.81|5806.53|5806.53|0
1599123600000|2020-09-03 09:00:00|5840.74|5840.74|5832.48|5832.48|5840.74|5840.74|5820.97|5820.97|0
1599127200000|2020-09-03 10:00:00|5831.55|5831.55|5841.78|5841.78|5846.02|5846.02|5829.34|5829.34|0
1599130800000|2020-09-03 11:00:00|5840.93|5840.93|5836.44|5836.44|5849.14|5849.14|5831.09|5831.09|0
1599134400000|2020-09-03 12:00:00|5836.88|5836.88|5833.13|5833.13|5836.88|5836.88|5817.39|5817.39|0
1599138000000|2020-09-03 13:00:00|5834.02|5834.02|5795.61|5795.61|5834.02|5834.02|5794.49|5794.49|0
1599141600000|2020-09-03 14:00:00|5795.8|5795.8|5734.96|5734.96|5802.15|5802.15|5731.65|5731.65|0
1599145200000|2020-09-03 15:00:00|5734.74|5734.74|5697.12|5697.12|5734.74|5734.74|5687.24|5687.24|0
1599202800000|2020-09-04 07:00:00|5662.69|5662.69|5718.46|5718.46|5718.46|5718.46|5657.77|5657.77|0
1599206400000|2020-09-04 08:00:00|5719.31|5719.31|5725.72|5725.72|5735.39|5735.39|5710.83|5710.83|0
1599210000000|2020-09-04 09:00:00|5724.67|5724.67|5744.2|5744.2|5744.2|5744.2|5722.58|5722.58|0
1599213600000|2020-09-04 10:00:00|5743.35|5743.35|5738.54|5738.54|5748.02|5748.02|5738.12|5738.12|0
1599217200000|2020-09-04 11:00:00|5742.13|5742.13|5694.02|5694.02|5742.13|5742.13|5686.65|5686.65|0
1599220800000|2020-09-04 12:00:00|5693.66|5693.66|5715.2|5715.2|5721.65|5721.65|5693.66|5693.66|0
1599224400000|2020-09-04 13:00:00|5715.33|5715.33|5665.92|5665.92|5725.89|5725.89|5663.3|5663.3|0
1599228000000|2020-09-04 14:00:00|5663.39|5663.39|5631.65|5631.65|5672.58|5672.58|5589.54|5589.54|0
1599231600000|2020-09-04 15:00:00|5629.36|5629.36|5605.63|5605.63|5629.36|5629.36|5605.63|5605.63|0
1599462000000|2020-09-07 07:00:00|5661.63|5661.63|5680.25|5680.25|5681.62|5681.62|5644.71|5644.71|0
1599465600000|2020-09-07 08:00:00|5681.32|5681.32|5683.44|5683.44|5696.64|5696.64|5679.71|5679.71|0
1599469200000|2020-09-07 09:00:00|5684.95|5684.95|5686.72|5686.72|5695.79|5695.79|5681.7|5681.7|0
1599472800000|2020-09-07 10:00:00|5686.95|5686.95|5698.8|5698.8|5706.8|5706.8|5685.51|5685.51|0
1599476400000|2020-09-07 11:00:00|5698.24|5698.24|5718.54|5718.54|5721.41|5721.41|5695.86|5695.86|0
1599480000000|2020-09-07 12:00:00|5720.04|5720.04|5724.28|5724.28|5728.82|5728.82|5716.07|5716.07|0
1599483600000|2020-09-07 13:00:00|5725.9|5725.9|5734.65|5734.65|5739.61|5739.61|5721.82|5721.82|0
1599487200000|2020-09-07 14:00:00|5729.17|5729.17|5727.51|5727.51|5738.42|5738.42|5726.04|5726.04|0
1599490800000|2020-09-07 15:00:00|5727.53|5727.53|5731.6|5731.6|5732.26|5732.26|5721.97|5721.97|0
1599548400000|2020-09-08 07:00:00|5775.71|5775.71|5742.62|5742.62|5775.71|5775.71|5741.32|5741.32|0
1599552000000|2020-09-08 08:00:00|5744.62|5744.62|5712.93|5712.93|5749.09|5749.09|5710.91|5710.91|0
1599555600000|2020-09-08 09:00:00|5712.27|5712.27|5707.56|5707.56|5727.1|5727.1|5700.31|5700.31|0
1599559200000|2020-09-08 10:00:00|5705.19|5705.19|5707.42|5707.42|5714.52|5714.52|5705.18|5705.18|0
1599562800000|2020-09-08 11:00:00|5708.51|5708.51|5704.84|5704.84|5719.3|5719.3|5694.45|5694.45|0
1599566400000|2020-09-08 12:00:00|5708.52|5708.52|5688.64|5688.64|5708.52|5708.52|5680.54|5680.54|0
1599570000000|2020-09-08 13:00:00|5688.25|5688.25|5720.8|5720.8|5720.93|5720.93|5683.29|5683.29|0
1599573600000|2020-09-08 14:00:00|5721.14|5721.14|5742.54|5742.54|5755.34|5755.34|5711.72|5711.72|0
1599577200000|2020-09-08 15:00:00|5742.83|5742.83|5761.51|5761.51|5770.14|5770.14|5740.76|5740.76|0
1599634800000|2020-09-09 07:00:00|5787.55|5787.55|5756.4|5756.4|5791.43|5791.43|5756.4|5756.4|0
1599638400000|2020-09-09 08:00:00|5757.23|5757.23|5754.56|5754.56|5772.04|5772.04|5751.91|5751.91|0
1599642000000|2020-09-09 09:00:00|5753.63|5753.63|5755|5755|5770.09|5770.09|5753.63|5753.63|0
1599645600000|2020-09-09 10:00:00|5755.03|5755.03|5742.32|5742.32|5760.12|5760.12|5740.91|5740.91|0
1599649200000|2020-09-09 11:00:00|5744.54|5744.54|5743.75|5743.75|5744.76|5744.76|5730.61|5730.61|0
1599652800000|2020-09-09 12:00:00|5742.14|5742.14|5754.79|5754.79|5757.81|5757.81|5742.14|5742.14|0
1599656400000|2020-09-09 13:00:00|5755.11|5755.11|5773.62|5773.62|5776.7|5776.7|5755.11|5755.11|0
1599660000000|2020-09-09 14:00:00|5774.12|5774.12|5797.75|5797.75|5806.83|5806.83|5774.12|5774.12|0
1599663600000|2020-09-09 15:00:00|5803.83|5803.83|5794.18|5794.18|5808.32|5808.32|5792.7|5792.7|0
1599721200000|2020-09-10 07:00:00|5779.97|5779.97|5765.04|5765.04|5779.97|5779.97|5756.87|5756.87|0
1599724800000|2020-09-10 08:00:00|5764.29|5764.29|5754.05|5754.05|5764.35|5764.35|5746.94|5746.94|0
1599728400000|2020-09-10 09:00:00|5753.26|5753.26|5773.7|5773.7|5774.33|5774.33|5752.06|5752.06|0
1599732000000|2020-09-10 10:00:00|5774.47|5774.47|5752.78|5752.78|5776.67|5776.67|5746.7|5746.7|0
1599735600000|2020-09-10 11:00:00|5751.22|5751.22|5761.08|5761.08|5761.43|5761.43|5739.26|5739.26|0
1599739200000|2020-09-10 12:00:00|5760.1|5760.1|5760.54|5760.54|5764.76|5764.76|5753.54|5753.54|0
1599742800000|2020-09-10 13:00:00|5760.49|5760.49|5766.21|5766.21|5778.28|5778.28|5760.49|5760.49|0
1599746400000|2020-09-10 14:00:00|5765.83|5765.83|5746.02|5746.02|5775.88|5775.88|5746.02|5746.02|0
1599750000000|2020-09-10 15:00:00|5745.11|5745.11|5751.2|5751.2|5751.75|5751.75|5735.37|5735.37|0
1599807600000|2020-09-11 07:00:00|5743.63|5743.63|5742.72|5742.72|5763.23|5763.23|5742.33|5742.33|0
1599811200000|2020-09-11 08:00:00|5742.1|5742.1|5750.49|5750.49|5763.22|5763.22|5741.73|5741.73|0
1599814800000|2020-09-11 09:00:00|5751.72|5751.72|5766.42|5766.42|5770.05|5770.05|5749.84|5749.84|0
1599818400000|2020-09-11 10:00:00|5765.92|5765.92|5759.39|5759.39|5777.7|5777.7|5756.66|5756.66|0
1599822000000|2020-09-11 11:00:00|5761.02|5761.02|5767.72|5767.72|5771.97|5771.97|5757.61|5757.61|0
1599825600000|2020-09-11 12:00:00|5765.6|5765.6|5764.81|5764.81|5779.35|5779.35|5764.32|5764.32|0
1599829200000|2020-09-11 13:00:00|5765.04|5765.04|5749.62|5749.62|5768.79|5768.79|5749.62|5749.62|0
1599832800000|2020-09-11 14:00:00|5748.91|5748.91|5749.97|5749.97|5753.27|5753.27|5732.96|5732.96|0
1599836400000|2020-09-11 15:00:00|5749.42|5749.42|5753.82|5753.82|5757.3|5757.3|5748.15|5748.15|0
1600066800000|2020-09-14 07:00:00|5782.23|5782.23|5769.26|5769.26|5787.29|5787.29|5756.6|5756.6|0
1600070400000|2020-09-14 08:00:00|5768.29|5768.29|5755.02|5755.02|5782.51|5782.51|5755.02|5755.02|0
1600074000000|2020-09-14 09:00:00|5755.12|5755.12|5774.87|5774.87|5779.33|5779.33|5755.12|5755.12|0
1600077600000|2020-09-14 10:00:00|5774.11|5774.11|5777.15|5777.15|5777.15|5777.15|5767.42|5767.42|0
1600081200000|2020-09-14 11:00:00|5777.18|5777.18|5771.48|5771.48|5777.18|5777.18|5766.44|5766.44|0
1600084800000|2020-09-14 12:00:00|5774.13|5774.13|5786.55|5786.55|5788.53|5788.53|5770.97|5770.97|0
1600088400000|2020-09-14 13:00:00|5786.75|5786.75|5778.11|5778.11|5786.75|5786.75|5777.24|5777.24|0
1600092000000|2020-09-14 14:00:00|5779.58|5779.58|5780.94|5780.94|5790.57|5790.57|5778.97|5778.97|0
1600095600000|2020-09-14 15:00:00|5782.12|5782.12|5792.05|5792.05|5793.38|5793.38|5781.59|5781.59|0
1600153200000|2020-09-15 07:00:00|5816.09|5816.09|5817.08|5817.08|5834.15|5834.15|5811.88|5811.88|0
1600156800000|2020-09-15 08:00:00|5816.32|5816.32|5824.92|5824.92|5828.23|5828.23|5814.85|5814.85|0
1600160400000|2020-09-15 09:00:00|5826.32|5826.32|5838.11|5838.11|5839.31|5839.31|5825.13|5825.13|0
1600164000000|2020-09-15 10:00:00|5838.38|5838.38|5840.26|5840.26|5840.39|5840.39|5828.25|5828.25|0
1600167600000|2020-09-15 11:00:00|5839.56|5839.56|5833.18|5833.18|5839.56|5839.56|5832.21|5832.21|0
1600171200000|2020-09-15 12:00:00|5831.72|5831.72|5835.3|5835.3|5836.79|5836.79|5828.78|5828.78|0
1600174800000|2020-09-15 13:00:00|5835.13|5835.13|5850.61|5850.61|5854.33|5854.33|5829.79|5829.79|0
1600178400000|2020-09-15 14:00:00|5851.13|5851.13|5858.4|5858.4|5859.8|5859.8|5844.6|5844.6|0
1600182000000|2020-09-15 15:00:00|5859.68|5859.68|5872.22|5872.22|5875.92|5875.92|5859.68|5859.68|0
1600239600000|2020-09-16 07:00:00|5845.26|5845.26|5840.67|5840.67|5857.5|5857.5|5828.45|5828.45|0
1600243200000|2020-09-16 08:00:00|5840.72|5840.72|5840.53|5840.53|5850.76|5850.76|5840.19|5840.19|0
1600246800000|2020-09-16 09:00:00|5841.06|5841.06|5834.93|5834.93|5845.87|5845.87|5825.63|5825.63|0
1600250400000|2020-09-16 10:00:00|5833.62|5833.62|5834.43|5834.43|5837.89|5837.89|5831.6|5831.6|0
1600254000000|2020-09-16 11:00:00|5832.01|5832.01|5822.07|5822.07|5835.77|5835.77|5822.07|5822.07|0
1600257600000|2020-09-16 12:00:00|5821.91|5821.91|5826.15|5826.15|5826.15|5826.15|5811.47|5811.47|0
1600261200000|2020-09-16 13:00:00|5829.32|5829.32|5820.55|5820.55|5834.3|5834.3|5818.24|5818.24|0
1600264800000|2020-09-16 14:00:00|5821.13|5821.13|5804.66|5804.66|5821.75|5821.75|5804.66|5804.66|0
1600268400000|2020-09-16 15:00:00|5805.95|5805.95|5812.55|5812.55|5820.32|5820.32|5804.13|5804.13|0
1600326000000|2020-09-17 07:00:00|5775.49|5775.49|5788.52|5788.52|5793.32|5793.32|5775.49|5775.49|0
1600329600000|2020-09-17 08:00:00|5789.46|5789.46|5788.71|5788.71|5798.87|5798.87|5782.33|5782.33|0
1600333200000|2020-09-17 09:00:00|5787.81|5787.81|5790.05|5790.05|5796.61|5796.61|5782.82|5782.82|0
1600336800000|2020-09-17 10:00:00|5790.37|5790.37|5790.66|5790.66|5806.17|5806.17|5790.37|5790.37|0
1600340400000|2020-09-17 11:00:00|5790.83|5790.83|5808.99|5808.99|5812.66|5812.66|5790.76|5790.76|0
1600344000000|2020-09-17 12:00:00|5810.74|5810.74|5804.64|5804.64|5814.57|5814.57|5801.35|5801.35|0
1600347600000|2020-09-17 13:00:00|5805.05|5805.05|5806.93|5806.93|5807.45|5807.45|5797.32|5797.32|0
1600351200000|2020-09-17 14:00:00|5805.15|5805.15|5813.92|5813.92|5819.19|5819.19|5800.79|5800.79|0
1600354800000|2020-09-17 15:00:00|5812.2|5812.2|5822.68|5822.68|5827.61|5827.61|5812.2|5812.2|0
1600412400000|2020-09-18 07:00:00|5801.65|5801.65|5795.25|5795.25|5801.65|5801.65|5790.3|5790.3|0
1600416000000|2020-09-18 08:00:00|5794.79|5794.79|5781.99|5781.99|5798.09|5798.09|5781.99|5781.99|0
1600419600000|2020-09-18 09:00:00|5781.55|5781.55|5799.25|5799.25|5801.86|5801.86|5777.18|5777.18|0
1600423200000|2020-09-18 10:00:00|5801.73|5801.73|5793.69|5793.69|5801.73|5801.73|5783.34|5783.34|0
1600426800000|2020-09-18 11:00:00|5794.48|5794.48|5794.71|5794.71|5799.99|5799.99|5791.7|5791.7|0
1600430400000|2020-09-18 12:00:00|5794.32|5794.32|5780.92|5780.92|5794.32|5794.32|5777.95|5777.95|0
1600434000000|2020-09-18 13:00:00|5782.92|5782.92|5791.93|5791.93|5792.51|5792.51|5780.91|5780.91|0
1600437600000|2020-09-18 14:00:00|5793.22|5793.22|5794.4|5794.4|5806.19|5806.19|5784.54|5784.54|0
1600441200000|2020-09-18 15:00:00|5791.68|5791.68|5790.61|5790.61|5803.18|5803.18|5787.08|5787.08|0
1600671600000|2020-09-21 07:00:00|5710.13|5710.13|5655.85|5655.85|5710.13|5710.13|5654.62|5654.62|0
1600675200000|2020-09-21 08:00:00|5657.45|5657.45|5641.92|5641.92|5662.34|5662.34|5638.04|5638.04|0
1600678800000|2020-09-21 09:00:00|5641.57|5641.57|5627.58|5627.58|5650.48|5650.48|5627.58|5627.58|0
1600682400000|2020-09-21 10:00:00|5625.66|5625.66|5601.71|5601.71|5625.66|5625.66|5598.25|5598.25|0
1600686000000|2020-09-21 11:00:00|5602.19|5602.19|5601.18|5601.18|5605.37|5605.37|5592.49|5592.49|0
1600689600000|2020-09-21 12:00:00|5603.26|5603.26|5607.4|5607.4|5607.77|5607.77|5593.95|5593.95|0
1600693200000|2020-09-21 13:00:00|5607.44|5607.44|5610.37|5610.37|5613.62|5613.62|5593.81|5593.81|0
1600696800000|2020-09-21 14:00:00|5609.67|5609.67|5578.86|5578.86|5609.67|5609.67|5570.02|5570.02|0
1600700400000|2020-09-21 15:00:00|5579.42|5579.42|5588.21|5588.21|5588.93|5588.93|5572.28|5572.28|0
1600758000000|2020-09-22 07:00:00|5594.05|5594.05|5584.45|5584.45|5599.49|5599.49|5581.78|5581.78|0
1600761600000|2020-09-22 08:00:00|5580.72|5580.72|5569.36|5569.36|5585.87|5585.87|5564.04|5564.04|0
1600765200000|2020-09-22 09:00:00|5570.67|5570.67|5586.01|5586.01|5588.98|5588.98|5567.2|5567.2|0
1600768800000|2020-09-22 10:00:00|5586.36|5586.36|5572.3|5572.3|5589.5|5589.5|5572.3|5572.3|0
1600772400000|2020-09-22 11:00:00|5570.61|5570.61|5558.3|5558.3|5576.02|5576.02|5555.46|5555.46|0
1600776000000|2020-09-22 12:00:00|5552.04|5552.04|5556.56|5556.56|5559.92|5559.92|5552.04|5552.04|0
1600779600000|2020-09-22 13:00:00|5556.97|5556.97|5581.46|5581.46|5581.95|5581.95|5556.97|5556.97|0
1600783200000|2020-09-22 14:00:00|5581.81|5581.81|5590.64|5590.64|5607.49|5607.49|5581.81|5581.81|0
1600786800000|2020-09-22 15:00:00|5587.39|5587.39|5601.73|5601.73|5605.83|5605.83|5580.13|5580.13|0
1600844400000|2020-09-23 07:00:00|5642.91|5642.91|5671.63|5671.63|5676.17|5676.17|5642.11|5642.11|0
1600848000000|2020-09-23 08:00:00|5674.03|5674.03|5686.21|5686.21|5687.08|5687.08|5674.03|5674.03|0
1600851600000|2020-09-23 09:00:00|5685.49|5685.49|5690.61|5690.61|5690.83|5690.83|5678.32|5678.32|0
1600855200000|2020-09-23 10:00:00|5693.02|5693.02|5680.14|5680.14|5697.42|5697.42|5675.64|5675.64|0
1600858800000|2020-09-23 11:00:00|5678.38|5678.38|5655.57|5655.57|5679.17|5679.17|5655.57|5655.57|0
1600862400000|2020-09-23 12:00:00|5654.48|5654.48|5646.13|5646.13|5654.81|5654.81|5642.08|5642.08|0
1600866000000|2020-09-23 13:00:00|5646.46|5646.46|5642.18|5642.18|5649.74|5649.74|5633.93|5633.93|0
1600869600000|2020-09-23 14:00:00|5642.19|5642.19|5649.03|5649.03|5659.82|5659.82|5632.35|5632.35|0
1600873200000|2020-09-23 15:00:00|5648.75|5648.75|5644.26|5644.26|5650.46|5650.46|5643.79|5643.79|0
1600930800000|2020-09-24 07:00:00|5573.28|5573.28|5602.7|5602.7|5602.7|5602.7|5565.06|5565.06|0
1600934400000|2020-09-24 08:00:00|5602.66|5602.66|5585.01|5585.01|5602.94|5602.94|5577.29|5577.29|0
1600938000000|2020-09-24 09:00:00|5585.28|5585.28|5586.21|5586.21|5594.78|5594.78|5581.9|5581.9|0
1600941600000|2020-09-24 10:00:00|5585.95|5585.95|5591.26|5591.26|5600.28|5600.28|5585.95|5585.95|0
1600945200000|2020-09-24 11:00:00|5590.78|5590.78|5588.01|5588.01|5594.84|5594.84|5585.19|5585.19|0
1600948800000|2020-09-24 12:00:00|5589.98|5589.98|5571.37|5571.37|5589.98|5589.98|5562.01|5562.01|0
1600952400000|2020-09-24 13:00:00|5569.81|5569.81|5577.39|5577.39|5578.08|5578.08|5552.19|5552.19|0
1600956000000|2020-09-24 14:00:00|5580.98|5580.98|5573.84|5573.84|5588.41|5588.41|5560.1|5560.1|0
1600959600000|2020-09-24 15:00:00|5574.24|5574.24|5577.49|5577.49|5582.79|5582.79|5568.1|5568.1|0
1601017200000|2020-09-25 07:00:00|5569.83|5569.83|5561.24|5561.24|5569.83|5569.83|5551.14|5551.14|0
1601020800000|2020-09-25 08:00:00|5561.19|5561.19|5555.27|5555.27|5561.31|5561.31|5546.18|5546.18|0
1601024400000|2020-09-25 09:00:00|5556.44|5556.44|5542.42|5542.42|5564.97|5564.97|5536.56|5536.56|0
1601028000000|2020-09-25 10:00:00|5543.73|5543.73|5524.33|5524.33|5546.66|5546.66|5524.33|5524.33|0
1601031600000|2020-09-25 11:00:00|5523.27|5523.27|5565.77|5565.77|5568.65|5568.65|5522.57|5522.57|0
1601035200000|2020-09-25 12:00:00|5565.72|5565.72|5584.34|5584.34|5585.38|5585.38|5565.59|5565.59|0
1601038800000|2020-09-25 13:00:00|5583.87|5583.87|5585.85|5585.85|5595.61|5595.61|5574.65|5574.65|0
1601042400000|2020-09-25 14:00:00|5587.11|5587.11|5623.34|5623.34|5626.08|5626.08|5583.47|5583.47|0
1601046000000|2020-09-25 15:00:00|5623.47|5623.47|5632.88|5632.88|5634.2|5634.2|5621.02|5621.02|0
1601276400000|2020-09-28 07:00:00|5665.04|5665.04|5689.04|5689.04|5692.09|5692.09|5660.44|5660.44|0
1601280000000|2020-09-28 08:00:00|5691.47|5691.47|5672.2|5672.2|5691.47|5691.47|5671.65|5671.65|0
1601283600000|2020-09-28 09:00:00|5673.27|5673.27|5682.71|5682.71|5683.69|5683.69|5670.02|5670.02|0
1601287200000|2020-09-28 10:00:00|5683.28|5683.28|5696.78|5696.78|5697.12|5697.12|5682.19|5682.19|0
1601290800000|2020-09-28 11:00:00|5694.56|5694.56|5690.21|5690.21|5694.56|5694.56|5686.43|5686.43|0
1601294400000|2020-09-28 12:00:00|5690.27|5690.27|5691.38|5691.38|5697.7|5697.7|5689.83|5689.83|0
1601298000000|2020-09-28 13:00:00|5692.21|5692.21|5684.24|5684.24|5694.52|5694.52|5678.64|5678.64|0
1601301600000|2020-09-28 14:00:00|5685.09|5685.09|5695.68|5695.68|5701.14|5701.14|5685.07|5685.07|0
1601305200000|2020-09-28 15:00:00|5696.04|5696.04|5699.3|5699.3|5699.3|5699.3|5690.4|5690.4|0
1601362800000|2020-09-29 07:00:00|5657.75|5657.75|5650.8|5650.8|5662.38|5662.38|5638.35|5638.35|0
1601366400000|2020-09-29 08:00:00|5647.12|5647.12|5639.66|5639.66|5647.12|5647.12|5625.29|5625.29|0
1601370000000|2020-09-29 09:00:00|5639.8|5639.8|5647.32|5647.32|5647.43|5647.43|5637.6|5637.6|0
1601373600000|2020-09-29 10:00:00|5648.85|5648.85|5656.67|5656.67|5657.45|5657.45|5648.76|5648.76|0
1601377200000|2020-09-29 11:00:00|5656.44|5656.44|5660.25|5660.25|5669.49|5669.49|5656.44|5656.44|0
1601380800000|2020-09-29 12:00:00|5659.72|5659.72|5665.65|5665.65|5670.73|5670.73|5653.49|5653.49|0
1601384400000|2020-09-29 13:00:00|5664.93|5664.93|5667.89|5667.89|5674.87|5674.87|5660.82|5660.82|0
1601388000000|2020-09-29 14:00:00|5668.61|5668.61|5662.53|5662.53|5675.73|5675.73|5657.21|5657.21|0
1601391600000|2020-09-29 15:00:00|5662.79|5662.79|5661.37|5661.37|5668.1|5668.1|5659.79|5659.79|0
1601449200000|2020-09-30 07:00:00|5643.58|5643.58|5644.95|5644.95|5665.27|5665.27|5639.19|5639.19|0
1601452800000|2020-09-30 08:00:00|5643.11|5643.11|5647.03|5647.03|5656.21|5656.21|5635.52|5635.52|0
1601456400000|2020-09-30 09:00:00|5648.88|5648.88|5639.66|5639.66|5653.81|5653.81|5634.07|5634.07|0
1601460000000|2020-09-30 10:00:00|5640.68|5640.68|5646.43|5646.43|5650.01|5650.01|5633.63|5633.63|0
1601463600000|2020-09-30 11:00:00|5643.65|5643.65|5643.25|5643.25|5646.5|5646.5|5637.64|5637.64|0
1601467200000|2020-09-30 12:00:00|5643.37|5643.37|5659.48|5659.48|5664.52|5664.52|5643.37|5643.37|0
1601470800000|2020-09-30 13:00:00|5659.13|5659.13|5664.8|5664.8|5666.67|5666.67|5650.18|5650.18|0
1601474400000|2020-09-30 14:00:00|5666.26|5666.26|5662.88|5662.88|5672|5672|5659.52|5659.52|0
1601478000000|2020-09-30 15:00:00|5663.15|5663.15|5650.46|5650.46|5665.75|5665.75|5650.46|5650.46|0
1601535600000|2020-10-01 07:00:00|5676.85|5676.85|5694|5694|5698.11|5698.11|5676.85|5676.85|0
1601539200000|2020-10-01 08:00:00|5694.91|5694.91|5689.68|5689.68|5705.49|5705.49|5680.12|5680.12|0
1601542800000|2020-10-01 09:00:00|5693.12|5693.12|5711.63|5711.63|5711.63|5711.63|5693.12|5693.12|0
1601546400000|2020-10-01 10:00:00|5709.97|5709.97|5699.12|5699.12|5712.48|5712.48|5691.57|5691.57|0
1601550000000|2020-10-01 11:00:00|5696.06|5696.06|5691.19|5691.19|5705.15|5705.15|5686.25|5686.25|0
1601553600000|2020-10-01 12:00:00|5689.39|5689.39|5666.32|5666.32|5689.39|5689.39|5661.74|5661.74|0
1601557200000|2020-10-01 13:00:00|5666.42|5666.42|5661.57|5661.57|5672.74|5672.74|5660.21|5660.21|0
1601560800000|2020-10-01 14:00:00|5661.58|5661.58|5677.72|5677.72|5684.82|5684.82|5650.89|5650.89|0
1601564400000|2020-10-01 15:00:00|5678.78|5678.78|5666.46|5666.46|5683.06|5683.06|5665.89|5665.89|0
1601622000000|2020-10-02 07:00:00|5625.31|5625.31|5614.44|5614.44|5629.23|5629.23|5614.44|5614.44|0
1601625600000|2020-10-02 08:00:00|5613.2|5613.2|5619.79|5619.79|5621.36|5621.36|5610.15|5610.15|0
1601629200000|2020-10-02 09:00:00|5619.57|5619.57|5599.28|5599.28|5622.08|5622.08|5597.08|5597.08|0
1601632800000|2020-10-02 10:00:00|5600.92|5600.92|5624.09|5624.09|5626.71|5626.71|5591.72|5591.72|0
1601636400000|2020-10-02 11:00:00|5623.93|5623.93|5612.97|5612.97|5624.75|5624.75|5611.13|5611.13|0
1601640000000|2020-10-02 12:00:00|5613.4|5613.4|5608.02|5608.02|5619.83|5619.83|5604.89|5604.89|0
1601643600000|2020-10-02 13:00:00|5608.01|5608.01|5637.2|5637.2|5647.53|5647.53|5604.06|5604.06|0
1601647200000|2020-10-02 14:00:00|5635.63|5635.63|5641.64|5641.64|5648.58|5648.58|5635.63|5635.63|0
1601650800000|2020-10-02 15:00:00|5641.36|5641.36|5657.52|5657.52|5657.52|5657.52|5639.07|5639.07|0
1601881200000|2020-10-05 07:00:00|5698.88|5698.88|5712.5|5712.5|5716.75|5716.75|5692.29|5692.29|0
1601884800000|2020-10-05 08:00:00|5709.25|5709.25|5708.83|5708.83|5712.21|5712.21|5695.29|5695.29|0
1601888400000|2020-10-05 09:00:00|5708.61|5708.61|5733.62|5733.62|5736.34|5736.34|5706.88|5706.88|0
1601892000000|2020-10-05 10:00:00|5733.36|5733.36|5737.67|5737.67|5742.39|5742.39|5732.42|5732.42|0
1601895600000|2020-10-05 11:00:00|5738.19|5738.19|5744.32|5744.32|5745.39|5745.39|5735.76|5735.76|0
1601899200000|2020-10-05 12:00:00|5742.29|5742.29|5742.81|5742.81|5745.18|5745.18|5739.53|5739.53|0
1601902800000|2020-10-05 13:00:00|5743.1|5743.1|5755.9|5755.9|5756.17|5756.17|5737.89|5737.89|0
1601906400000|2020-10-05 14:00:00|5754.66|5754.66|5758.8|5758.8|5764.18|5764.18|5751.21|5751.21|0
1601910000000|2020-10-05 15:00:00|5759.43|5759.43|5749.03|5749.03|5759.43|5759.43|5747.32|5747.32|0
1601967600000|2020-10-06 07:00:00|5756.62|5756.62|5764.12|5764.12|5766.53|5766.53|5753.28|5753.28|0
1601971200000|2020-10-06 08:00:00|5766.09|5766.09|5761.09|5761.09|5780.44|5780.44|5760.82|5760.82|0
1601974800000|2020-10-06 09:00:00|5762.13|5762.13|5770.32|5770.32|5771.63|5771.63|5760.17|5760.17|0
1601978400000|2020-10-06 10:00:00|5771.55|5771.55|5771.44|5771.44|5776.26|5776.26|5768.4|5768.4|0
1601982000000|2020-10-06 11:00:00|5772.86|5772.86|5768.6|5768.6|5775.84|5775.84|5766.99|5766.99|0
1601985600000|2020-10-06 12:00:00|5768.9|5768.9|5773.45|5773.45|5774.34|5774.34|5764.28|5764.28|0
1601989200000|2020-10-06 13:00:00|5773.41|5773.41|5778.23|5778.23|5780.35|5780.35|5760.97|5760.97|0
1601992800000|2020-10-06 14:00:00|5779.13|5779.13|5781.15|5781.15|5788.85|5788.85|5779.13|5779.13|0
1601996400000|2020-10-06 15:00:00|5780.9|5780.9|5782.83|5782.83|5787.25|5787.25|5777.8|5777.8|0
1602054000000|2020-10-07 07:00:00|5789.14|5789.14|5777.94|5777.94|5790.71|5790.71|5764.41|5764.41|0
1602057600000|2020-10-07 08:00:00|5777.2|5777.2|5771.28|5771.28|5777.2|5777.2|5753.25|5753.25|0
1602061200000|2020-10-07 09:00:00|5770.79|5770.79|5763.08|5763.08|5775.15|5775.15|5762.12|5762.12|0
1602064800000|2020-10-07 10:00:00|5763.39|5763.39|5786.65|5786.65|5786.65|5786.65|5763.39|5763.39|0
1602068400000|2020-10-07 11:00:00|5787.28|5787.28|5776.64|5776.64|5787.28|5787.28|5772.47|5772.47|0
1602072000000|2020-10-07 12:00:00|5776.91|5776.91|5775.85|5775.85|5784.94|5784.94|5771.12|5771.12|0
1602075600000|2020-10-07 13:00:00|5776.64|5776.64|5778.13|5778.13|5782.52|5782.52|5773.19|5773.19|0
1602079200000|2020-10-07 14:00:00|5778.04|5778.04|5776.65|5776.65|5778.47|5778.47|5764.85|5764.85|0
1602082800000|2020-10-07 15:00:00|5775.51|5775.51|5768.31|5768.31|5780.07|5780.07|5763.67|5763.67|0
1602140400000|2020-10-08 07:00:00|5810.36|5810.36|5790.51|5790.51|5817.52|5817.52|5790.51|5790.51|0
1602144000000|2020-10-08 08:00:00|5791.82|5791.82|5792.27|5792.27|5792.27|5792.27|5779.46|5779.46|0
1602147600000|2020-10-08 09:00:00|5793.18|5793.18|5807.66|5807.66|5808.52|5808.52|5783.99|5783.99|0
1602151200000|2020-10-08 10:00:00|5810.66|5810.66|5829.71|5829.71|5833.32|5833.32|5810.57|5810.57|0
1602154800000|2020-10-08 11:00:00|5826.71|5826.71|5851.09|5851.09|5851.09|5851.09|5826.71|5826.71|0
1602158400000|2020-10-08 12:00:00|5850.99|5850.99|5842.54|5842.54|5854.99|5854.99|5841.42|5841.42|0
1602162000000|2020-10-08 13:00:00|5843.48|5843.48|5840.87|5840.87|5846.14|5846.14|5839.59|5839.59|0
1602165600000|2020-10-08 14:00:00|5842.61|5842.61|5833.38|5833.38|5846.67|5846.67|5825.48|5825.48|0
1602169200000|2020-10-08 15:00:00|5834.25|5834.25|5832.01|5832.01|5840.51|5840.51|5832.01|5832.01|0
1602226800000|2020-10-09 07:00:00|5832.06|5832.06|5830.38|5830.38|5834.44|5834.44|5817.28|5817.28|0
1602230400000|2020-10-09 08:00:00|5832.9|5832.9|5841.18|5841.18|5843.51|5843.51|5832.9|5832.9|0
1602234000000|2020-10-09 09:00:00|5841.39|5841.39|5848.28|5848.28|5854.13|5854.13|5840.73|5840.73|0
1602237600000|2020-10-09 10:00:00|5848.4|5848.4|5848.03|5848.03|5858.42|5858.42|5846.34|5846.34|0
1602241200000|2020-10-09 11:00:00|5846.58|5846.58|5854.83|5854.83|5857.13|5857.13|5842.83|5842.83|0
1602244800000|2020-10-09 12:00:00|5854.7|5854.7|5868.33|5868.33|5871.07|5871.07|5854.14|5854.14|0
1602248400000|2020-10-09 13:00:00|5870.79|5870.79|5881.21|5881.21|5883.63|5883.63|5867.59|5867.59|0
1602252000000|2020-10-09 14:00:00|5879.28|5879.28|5892.53|5892.53|5897.77|5897.77|5878.1|5878.1|0
1602255600000|2020-10-09 15:00:00|5893.85|5893.85|5890.7|5890.7|5904.25|5904.25|5890.7|5890.7|0
1602486000000|2020-10-12 07:00:00|5885.93|5885.93|5896.29|5896.29|5903.37|5903.37|5885.93|5885.93|0
1602489600000|2020-10-12 08:00:00|5899.83|5899.83|5905.05|5905.05|5919.18|5919.18|5897.91|5897.91|0
1602493200000|2020-10-12 09:00:00|5903.23|5903.23|5899.01|5899.01|5909.54|5909.54|5897.28|5897.28|0
1602496800000|2020-10-12 10:00:00|5898.35|5898.35|5906.33|5906.33|5906.73|5906.73|5895.44|5895.44|0
1602500400000|2020-10-12 11:00:00|5907.79|5907.79|5903.39|5903.39|5911.45|5911.45|5901.97|5901.97|0
1602504000000|2020-10-12 12:00:00|5904.51|5904.51|5894.35|5894.35|5908.91|5908.91|5891.15|5891.15|0
1602507600000|2020-10-12 13:00:00|5894.84|5894.84|5896.89|5896.89|5903.73|5903.73|5890.31|5890.31|0
1602511200000|2020-10-12 14:00:00|5899.23|5899.23|5912.54|5912.54|5914.33|5914.33|5898.31|5898.31|0
1602514800000|2020-10-12 15:00:00|5912.73|5912.73|5906.95|5906.95|5914.65|5914.65|5906.95|5906.95|0
1602572400000|2020-10-13 07:00:00|5861.12|5861.12|5852.26|5852.26|5861.12|5861.12|5842.42|5842.42|0
1602576000000|2020-10-13 08:00:00|5852.15|5852.15|5848.63|5848.63|5862.77|5862.77|5848.45|5848.45|0
1602579600000|2020-10-13 09:00:00|5848.42|5848.42|5846.98|5846.98|5850.13|5850.13|5842.47|5842.47|0
1602583200000|2020-10-13 10:00:00|5845.89|5845.89|5855.49|5855.49|5858.7|5858.7|5844.5|5844.5|0
1602586800000|2020-10-13 11:00:00|5855.25|5855.25|5868.07|5868.07|5872.96|5872.96|5853.96|5853.96|0
1602590400000|2020-10-13 12:00:00|5868.88|5868.88|5851.28|5851.28|5872.41|5872.41|5847.88|5847.88|0
1602594000000|2020-10-13 13:00:00|5852.04|5852.04|5840.08|5840.08|5854.41|5854.41|5840.08|5840.08|0
1602597600000|2020-10-13 14:00:00|5841.98|5841.98|5821.56|5821.56|5843.32|5843.32|5821.14|5821.14|0
1602601200000|2020-10-13 15:00:00|5822.76|5822.76|5820.2|5820.2|5824.01|5824.01|5814.6|5814.6|0
1602658800000|2020-10-14 07:00:00|5820.64|5820.64|5832.59|5832.59|5837.17|5837.17|5808.73|5808.73|0
1602662400000|2020-10-14 08:00:00|5835.21|5835.21|5838.41|5838.41|5846.45|5846.45|5833.73|5833.73|0
1602666000000|2020-10-14 09:00:00|5837.82|5837.82|5840.28|5840.28|5843.88|5843.88|5834.34|5834.34|0
1602669600000|2020-10-14 10:00:00|5840.52|5840.52|5834.01|5834.01|5842.11|5842.11|5829.95|5829.95|0
1602673200000|2020-10-14 11:00:00|5832.28|5832.28|5844.61|5844.61|5846.12|5846.12|5832.28|5832.28|0
1602676800000|2020-10-14 12:00:00|5847.31|5847.31|5831.28|5831.28|5847.39|5847.39|5828.22|5828.22|0
1602680400000|2020-10-14 13:00:00|5831.38|5831.38|5831.94|5831.94|5837.11|5837.11|5826.92|5826.92|0
1602684000000|2020-10-14 14:00:00|5833.58|5833.58|5806.81|5806.81|5835.13|5835.13|5806.19|5806.19|0
1602687600000|2020-10-14 15:00:00|5805.54|5805.54|5806.11|5806.11|5809.48|5809.48|5803.57|5803.57|0
1602745200000|2020-10-15 07:00:00|5735.1|5735.1|5729.03|5729.03|5735.1|5735.1|5706.23|5706.23|0
1602748800000|2020-10-15 08:00:00|5731.68|5731.68|5697.41|5697.41|5732.82|5732.82|5694.98|5694.98|0
1602752400000|2020-10-15 09:00:00|5696.41|5696.41|5702.88|5702.88|5710.19|5710.19|5694.39|5694.39|0
1602756000000|2020-10-15 10:00:00|5703.58|5703.58|5722.1|5722.1|5722.1|5722.1|5695.33|5695.33|0
1602759600000|2020-10-15 11:00:00|5722.97|5722.97|5724.49|5724.49|5730.07|5730.07|5718.74|5718.74|0
1602763200000|2020-10-15 12:00:00|5724.83|5724.83|5706.96|5706.96|5726.24|5726.24|5705.77|5705.77|0
1602766800000|2020-10-15 13:00:00|5705.9|5705.9|5733.37|5733.37|5733.37|5733.37|5705.09|5705.09|0
1602770400000|2020-10-15 14:00:00|5734.16|5734.16|5740.83|5740.83|5740.83|5740.83|5721.2|5721.2|0
1602774000000|2020-10-15 15:00:00|5741.09|5741.09|5734.51|5734.51|5744.79|5744.79|5734.51|5734.51|0
1602831600000|2020-10-16 07:00:00|5823.6|5823.6|5811.33|5811.33|5828.01|5828.01|5810.2|5810.2|0
1602835200000|2020-10-16 08:00:00|5810.14|5810.14|5799.71|5799.71|5810.55|5810.55|5791.66|5791.66|0
1602838800000|2020-10-16 09:00:00|5799.76|5799.76|5796.07|5796.07|5801.41|5801.41|5788.11|5788.11|0
1602842400000|2020-10-16 10:00:00|5796.94|5796.94|5823.95|5823.95|5829.95|5829.95|5792.65|5792.65|0
1602846000000|2020-10-16 11:00:00|5824.06|5824.06|5820.63|5820.63|5832.13|5832.13|5820.63|5820.63|0
1602849600000|2020-10-16 12:00:00|5821.01|5821.01|5831.37|5831.37|5831.9|5831.9|5820.89|5820.89|0
1602853200000|2020-10-16 13:00:00|5831.06|5831.06|5828.96|5828.96|5831.66|5831.66|5816.07|5816.07|0
1602856800000|2020-10-16 14:00:00|5828.11|5828.11|5826.06|5826.06|5837.57|5837.57|5823.44|5823.44|0
1602860400000|2020-10-16 15:00:00|5824.55|5824.55|5812.7|5812.7|5828.31|5828.31|5810.15|5810.15|0
1603090800000|2020-10-19 07:00:00|5827.43|5827.43|5819.89|5819.89|5830.03|5830.03|5815.31|5815.31|0
1603094400000|2020-10-19 08:00:00|5820.29|5820.29|5814.83|5814.83|5820.58|5820.58|5805.31|5805.31|0
1603098000000|2020-10-19 09:00:00|5816.05|5816.05|5825.1|5825.1|5825.92|5825.92|5815.24|5815.24|0
1603101600000|2020-10-19 10:00:00|5825.88|5825.88|5821.31|5821.31|5825.88|5825.88|5814.55|5814.55|0
1603105200000|2020-10-19 11:00:00|5824.7|5824.7|5826.85|5826.85|5828.19|5828.19|5821.17|5821.17|0
1603108800000|2020-10-19 12:00:00|5826.09|5826.09|5802.64|5802.64|5826.92|5826.92|5802.48|5802.48|0
1603112400000|2020-10-19 13:00:00|5803.19|5803.19|5808.34|5808.34|5810.21|5810.21|5800.92|5800.92|0
1603116000000|2020-10-19 14:00:00|5808.68|5808.68|5798.66|5798.66|5808.68|5808.68|5797.82|5797.82|0
1603119600000|2020-10-19 15:00:00|5796.85|5796.85|5785.58|5785.58|5802.06|5802.06|5785.58|5785.58|0
1603177200000|2020-10-20 07:00:00|5780.55|5780.55|5787.19|5787.19|5787.19|5787.19|5766.82|5766.82|0
1603180800000|2020-10-20 08:00:00|5788.53|5788.53|5803.64|5803.64|5807.4|5807.4|5788.53|5788.53|0
1603184400000|2020-10-20 09:00:00|5805|5805|5811.64|5811.64|5812.69|5812.69|5804.28|5804.28|0
1603188000000|2020-10-20 10:00:00|5810.03|5810.03|5812.06|5812.06|5814.47|5814.47|5806.54|5806.54|0
1603191600000|2020-10-20 11:00:00|5811.87|5811.87|5814.26|5814.26|5814.53|5814.53|5806|5806|0
1603195200000|2020-10-20 12:00:00|5813.66|5813.66|5814.52|5814.52|5816.66|5816.66|5799.93|5799.93|0
1603198800000|2020-10-20 13:00:00|5815.48|5815.48|5814.69|5814.69|5817.56|5817.56|5805.29|5805.29|0
1603202400000|2020-10-20 14:00:00|5815.38|5815.38|5811.87|5811.87|5815.6|5815.6|5806.65|5806.65|0
1603206000000|2020-10-20 15:00:00|5812.2|5812.2|5800.61|5800.61|5812.2|5812.2|5796.27|5796.27|0
1603263600000|2020-10-21 07:00:00|5760.6|5760.6|5733.28|5733.28|5762.71|5762.71|5731.92|5731.92|0
1603267200000|2020-10-21 08:00:00|5734.21|5734.21|5708.42|5708.42|5734.21|5734.21|5704.72|5704.72|0
1603270800000|2020-10-21 09:00:00|5707.41|5707.41|5732.84|5732.84|5732.84|5732.84|5704.72|5704.72|0
1603274400000|2020-10-21 10:00:00|5732.77|5732.77|5730.05|5730.05|5740.43|5740.43|5730.05|5730.05|0
1603278000000|2020-10-21 11:00:00|5729.13|5729.13|5726.67|5726.67|5733.78|5733.78|5726.67|5726.67|0
1603281600000|2020-10-21 12:00:00|5726.35|5726.35|5732.13|5732.13|5738.74|5738.74|5725.03|5725.03|0
1603285200000|2020-10-21 13:00:00|5731.69|5731.69|5744.62|5744.62|5747.4|5747.4|5731.68|5731.68|0
1603288800000|2020-10-21 14:00:00|5744.15|5744.15|5717.62|5717.62|5747.46|5747.46|5716.5|5716.5|0
1603292400000|2020-10-21 15:00:00|5717.8|5717.8|5699.25|5699.25|5719|5719|5698.85|5698.85|0
1603350000000|2020-10-22 07:00:00|5635.55|5635.55|5661.24|5661.24|5661.24|5661.24|5635.55|5635.55|0
1603353600000|2020-10-22 08:00:00|5665.15|5665.15|5667.42|5667.42|5670.65|5670.65|5660.3|5660.3|0
1603357200000|2020-10-22 09:00:00|5665.25|5665.25|5668.3|5668.3|5670.87|5670.87|5654.42|5654.42|0
1603360800000|2020-10-22 10:00:00|5666.76|5666.76|5688.66|5688.66|5689.5|5689.5|5664.52|5664.52|0
1603364400000|2020-10-22 11:00:00|5689.53|5689.53|5710.7|5710.7|5711.19|5711.19|5689.53|5689.53|0
1603368000000|2020-10-22 12:00:00|5710.67|5710.67|5682.5|5682.5|5712.71|5712.71|5682.5|5682.5|0
1603371600000|2020-10-22 13:00:00|5682.76|5682.76|5694.15|5694.15|5698.55|5698.55|5682.39|5682.39|0
1603375200000|2020-10-22 14:00:00|5693.2|5693.2|5673.31|5673.31|5694.34|5694.34|5668.07|5668.07|0
1603378800000|2020-10-22 15:00:00|5673.64|5673.64|5677.24|5677.24|5683.24|5683.24|5673.64|5673.64|0
1603436400000|2020-10-23 07:00:00|5704.61|5704.61|5727.06|5727.06|5729.39|5729.39|5700.79|5700.79|0
1603440000000|2020-10-23 08:00:00|5726.24|5726.24|5711.77|5711.77|5726.85|5726.85|5707.99|5707.99|0
1603443600000|2020-10-23 09:00:00|5711.74|5711.74|5722.87|5722.87|5724.02|5724.02|5706.98|5706.98|0
1603447200000|2020-10-23 10:00:00|5723.66|5723.66|5741.22|5741.22|5745.32|5745.32|5721.9|5721.9|0
1603450800000|2020-10-23 11:00:00|5739.64|5739.64|5745.77|5745.77|5745.77|5745.77|5737.02|5737.02|0
1603454400000|2020-10-23 12:00:00|5745.74|5745.74|5740.76|5740.76|5747.58|5747.58|5739.23|5739.23|0
1603458000000|2020-10-23 13:00:00|5740.08|5740.08|5735.62|5735.62|5743.03|5743.03|5734.64|5734.64|0
1603461600000|2020-10-23 14:00:00|5735.94|5735.94|5733.66|5733.66|5745.17|5745.17|5730.74|5730.74|0
1603465200000|2020-10-23 15:00:00|5734.41|5734.41|5734.51|5734.51|5738.52|5738.52|5728.71|5728.71|0
1603699200000|2020-10-26 08:00:00|5719.38|5719.38|5704.7|5704.7|5728.2|5728.2|5686.93|5686.93|0
1603702800000|2020-10-26 09:00:00|5702.79|5702.79|5696.78|5696.78|5716.1|5716.1|5693.97|5693.97|0
1603706400000|2020-10-26 10:00:00|5696.01|5696.01|5691.47|5691.47|5700.86|5700.86|5684.82|5684.82|0
1603710000000|2020-10-26 11:00:00|5691.86|5691.86|5691.02|5691.02|5696.72|5696.72|5686.72|5686.72|0
1603713600000|2020-10-26 12:00:00|5688.01|5688.01|5680.73|5680.73|5688.26|5688.26|5677|5677|0
1603717200000|2020-10-26 13:00:00|5681.42|5681.42|5685.27|5685.27|5689.21|5689.21|5681.27|5681.27|0
1603720800000|2020-10-26 14:00:00|5683.61|5683.61|5654.39|5654.39|5687.95|5687.95|5654.39|5654.39|0
1603724400000|2020-10-26 15:00:00|5654.28|5654.28|5625.33|5625.33|5654.28|5654.28|5622.71|5622.71|0
1603728000000|2020-10-26 16:00:00|5623.67|5623.67|5614.92|5614.92|5623.67|5623.67|5614.92|5614.92|0
1603785600000|2020-10-27 08:00:00|5590.5|5590.5|5594.95|5594.95|5599.91|5599.91|5579.27|5579.27|0
1603789200000|2020-10-27 09:00:00|5596.72|5596.72|5568.47|5568.47|5596.72|5596.72|5568.01|5568.01|0
1603792800000|2020-10-27 10:00:00|5567.12|5567.12|5594.13|5594.13|5594.13|5594.13|5567.12|5567.12|0
1603796400000|2020-10-27 11:00:00|5593.67|5593.67|5589.39|5589.39|5596.47|5596.47|5587.34|5587.34|0
1603800000000|2020-10-27 12:00:00|5588.75|5588.75|5571.4|5571.4|5591.95|5591.95|5569.77|5569.77|0
1603803600000|2020-10-27 13:00:00|5572.98|5572.98|5566|5566|5574.84|5574.84|5563.22|5563.22|0
1603807200000|2020-10-27 14:00:00|5564.04|5564.04|5533.34|5533.34|5564.04|5564.04|5530.7|5530.7|0
1603810800000|2020-10-27 15:00:00|5529.04|5529.04|5536.93|5536.93|5538.6|5538.6|5525.48|5525.48|0
1603814400000|2020-10-27 16:00:00|5537.48|5537.48|5529.82|5529.82|5537.48|5537.48|5523.42|5523.42|0
1603872000000|2020-10-28 08:00:00|5414.67|5414.67|5420.16|5420.16|5421.91|5421.91|5379.9|5379.9|0
1603875600000|2020-10-28 09:00:00|5419.91|5419.91|5425.94|5425.94|5435.95|5435.95|5412.29|5412.29|0
1603879200000|2020-10-28 10:00:00|5425.59|5425.59|5429.27|5429.27|5443.43|5443.43|5425.59|5425.59|0
1603882800000|2020-10-28 11:00:00|5428.86|5428.86|5421.34|5421.34|5432.05|5432.05|5419.6|5419.6|0
1603886400000|2020-10-28 12:00:00|5421.97|5421.97|5395.92|5395.92|5421.97|5421.97|5394.7|5394.7|0
1603890000000|2020-10-28 13:00:00|5396.03|5396.03|5394.79|5394.79|5400.84|5400.84|5383.79|5383.79|0
1603893600000|2020-10-28 14:00:00|5396.08|5396.08|5359.67|5359.67|5397.84|5397.84|5354.66|5354.66|0
1603897200000|2020-10-28 15:00:00|5362.85|5362.85|5371.6|5371.6|5371.6|5371.6|5344.93|5344.93|0
1603900800000|2020-10-28 16:00:00|5373.12|5373.12|5382.73|5382.73|5387.82|5387.82|5370.8|5370.8|0
1603958400000|2020-10-29 08:00:00|5365.33|5365.33|5379.74|5379.74|5384.3|5384.3|5356.61|5356.61|0
1603962000000|2020-10-29 09:00:00|5378.61|5378.61|5397.97|5397.97|5397.97|5397.97|5378.61|5378.61|0
1603965600000|2020-10-29 10:00:00|5400.85|5400.85|5428.41|5428.41|5433.07|5433.07|5399.13|5399.13|0
1603969200000|2020-10-29 11:00:00|5430.8|5430.8|5404.1|5404.1|5431.47|5431.47|5404.1|5404.1|0
1603972800000|2020-10-29 12:00:00|5405.06|5405.06|5407.72|5407.72|5412.97|5412.97|5401.46|5401.46|0
1603976400000|2020-10-29 13:00:00|5409.04|5409.04|5404.07|5404.07|5417.76|5417.76|5394.48|5394.48|0
1603980000000|2020-10-29 14:00:00|5405.4|5405.4|5416.5|5416.5|5421.22|5421.22|5405.4|5405.4|0
1603983600000|2020-10-29 15:00:00|5414.17|5414.17|5393.36|5393.36|5428.19|5428.19|5393.36|5393.36|0
1603987200000|2020-10-29 16:00:00|5396.01|5396.01|5394.95|5394.95|5399.78|5399.78|5393.07|5393.07|0
1604044800000|2020-10-30 08:00:00|5373.43|5373.43|5383.99|5383.99|5389.12|5389.12|5373.43|5373.43|0
1604048400000|2020-10-30 09:00:00|5384.36|5384.36|5396.56|5396.56|5402.76|5402.76|5381.01|5381.01|0
1604052000000|2020-10-30 10:00:00|5396.11|5396.11|5403.63|5403.63|5404.64|5404.64|5393.04|5393.04|0
1604055600000|2020-10-30 11:00:00|5403.44|5403.44|5405.7|5405.7|5412.37|5412.37|5398.25|5398.25|0
1604059200000|2020-10-30 12:00:00|5406.19|5406.19|5412.29|5412.29|5412.29|5412.29|5398.67|5398.67|0
1604062800000|2020-10-30 13:00:00|5412.43|5412.43|5397.91|5397.91|5416.58|5416.58|5394.62|5394.62|0
1604066400000|2020-10-30 14:00:00|5397.9|5397.9|5375.96|5375.96|5398.83|5398.83|5372.47|5372.47|0
1604070000000|2020-10-30 15:00:00|5369.14|5369.14|5389.83|5389.83|5393.73|5393.73|5369.14|5369.14|0
1604073600000|2020-10-30 16:00:00|5392.58|5392.58|5405.17|5405.17|5405.17|5405.17|5389.82|5389.82|0
1604304000000|2020-11-02 08:00:00|5370.1|5370.1|5373.95|5373.95|5384.39|5384.39|5360.38|5360.38|0
1604307600000|2020-11-02 09:00:00|5374.35|5374.35|5386.54|5386.54|5395.73|5395.73|5371.13|5371.13|0
1604311200000|2020-11-02 10:00:00|5386.2|5386.2|5403.25|5403.25|5404.42|5404.42|5379.51|5379.51|0
1604314800000|2020-11-02 11:00:00|5402.28|5402.28|5406.56|5406.56|5410.93|5410.93|5398.49|5398.49|0
1604318400000|2020-11-02 12:00:00|5406.78|5406.78|5385.74|5385.74|5406.78|5406.78|5383.73|5383.73|0
1604322000000|2020-11-02 13:00:00|5385.69|5385.69|5373.56|5373.56|5389.95|5389.95|5371.37|5371.37|0
1604325600000|2020-11-02 14:00:00|5373.5|5373.5|5378.51|5378.51|5378.51|5378.51|5360.74|5360.74|0
1604329200000|2020-11-02 15:00:00|5378.31|5378.31|5376.91|5376.91|5382.03|5382.03|5370.15|5370.15|0
1604332800000|2020-11-02 16:00:00|5377.55|5377.55|5368.81|5368.81|5377.55|5377.55|5367.18|5367.18|0
1604390400000|2020-11-03 08:00:00|5404.18|5404.18|5426.79|5426.79|5430.96|5430.96|5404.18|5404.18|0
1604394000000|2020-11-03 09:00:00|5423.65|5423.65|5417.05|5417.05|5423.65|5423.65|5407.95|5407.95|0
1604397600000|2020-11-03 10:00:00|5418.02|5418.02|5416.77|5416.77|5426.02|5426.02|5414.88|5414.88|0
1604401200000|2020-11-03 11:00:00|5416.17|5416.17|5439.46|5439.46|5440.95|5440.95|5412.07|5412.07|0
1604404800000|2020-11-03 12:00:00|5441.85|5441.85|5449.84|5449.84|5452.94|5452.94|5439.19|5439.19|0
1604408400000|2020-11-03 13:00:00|5449.15|5449.15|5450.53|5450.53|5459.61|5459.61|5447.88|5447.88|0
1604412000000|2020-11-03 14:00:00|5449.73|5449.73|5468.41|5468.41|5468.41|5468.41|5447.45|5447.45|0
1604415600000|2020-11-03 15:00:00|5472.81|5472.81|5461.34|5461.34|5472.81|5472.81|5451.55|5451.55|0
1604419200000|2020-11-03 16:00:00|5462.79|5462.79|5460.77|5460.77|5468.46|5468.46|5457.56|5457.56|0
1604476800000|2020-11-04 08:00:00|5484.76|5484.76|5521.37|5521.37|5545.06|5545.06|5484.76|5484.76|0
1604480400000|2020-11-04 09:00:00|5518.03|5518.03|5541.11|5541.11|5553.93|5553.93|5518.03|5518.03|0
1604484000000|2020-11-04 10:00:00|5537.68|5537.68|5527.53|5527.53|5537.68|5537.68|5516.59|5516.59|0
1604487600000|2020-11-04 11:00:00|5526.06|5526.06|5559.06|5559.06|5562.33|5562.33|5526.06|5526.06|0
1604491200000|2020-11-04 12:00:00|5558.88|5558.88|5558.99|5558.99|5567.82|5567.82|5555.02|5555.02|0
1604494800000|2020-11-04 13:00:00|5557.35|5557.35|5555.64|5555.64|5572.35|5572.35|5555.64|5555.64|0
1604498400000|2020-11-04 14:00:00|5554.58|5554.58|5567.84|5567.84|5567.84|5567.84|5546.48|5546.48|0
1604502000000|2020-11-04 15:00:00|5571.76|5571.76|5591.55|5591.55|5595.98|5595.98|5571.76|5571.76|0
1604505600000|2020-11-04 16:00:00|5592.39|5592.39|5598.52|5598.52|5600.66|5600.66|5584.17|5584.17|0
1604563200000|2020-11-05 08:00:00|5659.36|5659.36|5645.05|5645.05|5665.01|5665.01|5631.1|5631.1|0
1604566800000|2020-11-05 09:00:00|5646.09|5646.09|5630.05|5630.05|5647.55|5647.55|5624.34|5624.34|0
1604570400000|2020-11-05 10:00:00|5632.47|5632.47|5621.91|5621.91|5634.83|5634.83|5620.25|5620.25|0
1604574000000|2020-11-05 11:00:00|5622.89|5622.89|5624.95|5624.95|5627.48|5627.48|5617.59|5617.59|0
1604577600000|2020-11-05 12:00:00|5622.4|5622.4|5631.69|5631.69|5632.17|5632.17|5611.01|5611.01|0
1604581200000|2020-11-05 13:00:00|5630.31|5630.31|5629.04|5629.04|5636.11|5636.11|5621.56|5621.56|0
1604584800000|2020-11-05 14:00:00|5626.97|5626.97|5632.69|5632.69|5632.69|5632.69|5620.33|5620.33|0
1604588400000|2020-11-05 15:00:00|5635|5635|5643.34|5643.34|5654.52|5654.52|5632.61|5632.61|0
1604592000000|2020-11-05 16:00:00|5642.55|5642.55|5632.4|5632.4|5642.64|5642.64|5626.92|5626.92|0
1604649600000|2020-11-06 08:00:00|5625.77|5625.77|5596.03|5596.03|5628.54|5628.54|5596.03|5596.03|0
1604653200000|2020-11-06 09:00:00|5593.48|5593.48|5580.76|5580.76|5595.02|5595.02|5573.88|5573.88|0
1604656800000|2020-11-06 10:00:00|5576.87|5576.87|5587.9|5587.9|5593.61|5593.61|5571.95|5571.95|0
1604660400000|2020-11-06 11:00:00|5587.7|5587.7|5594.78|5594.78|5600.26|5600.26|5587.09|5587.09|0
1604664000000|2020-11-06 12:00:00|5595.47|5595.47|5590.16|5590.16|5599.22|5599.22|5588.28|5588.28|0
1604667600000|2020-11-06 13:00:00|5590.64|5590.64|5623.6|5623.6|5624.45|5624.45|5587.88|5587.88|0
1604671200000|2020-11-06 14:00:00|5623.88|5623.88|5619.02|5619.02|5645.13|5645.13|5617.07|5617.07|0
1604674800000|2020-11-06 15:00:00|5618.94|5618.94|5609.36|5609.36|5628.66|5628.66|5609.36|5609.36|0
1604678400000|2020-11-06 16:00:00|5608.28|5608.28|5602.38|5602.38|5614.42|5614.42|5602.34|5602.34|0
1604908800000|2020-11-09 08:00:00|5682.75|5682.75|5688.08|5688.08|5702.07|5702.07|5682.59|5682.59|0
1604912400000|2020-11-09 09:00:00|5686.9|5686.9|5658.49|5658.49|5686.9|5686.9|5658.49|5658.49|0
1604916000000|2020-11-09 10:00:00|5658.64|5658.64|5646.99|5646.99|5663.47|5663.47|5642.48|5642.48|0
1604919600000|2020-11-09 11:00:00|5648.49|5648.49|5768.07|5768.07|5768.07|5768.07|5643.09|5643.09|0
1604923200000|2020-11-09 12:00:00|5762.56|5762.56|5763.99|5763.99|5834.47|5834.47|5748.34|5748.34|0
1604926800000|2020-11-09 13:00:00|5766.13|5766.13|5775.08|5775.08|5795.91|5795.91|5758.06|5758.06|0
1604930400000|2020-11-09 14:00:00|5773.79|5773.79|5796.26|5796.26|5798.34|5798.34|5769.69|5769.69|0
1604934000000|2020-11-09 15:00:00|5795.5|5795.5|5792.92|5792.92|5814.22|5814.22|5787.48|5787.48|0
1604937600000|2020-11-09 16:00:00|5793.94|5793.94|5769.11|5769.11|5793.94|5793.94|5769.11|5769.11|0
1604995200000|2020-11-10 08:00:00|5778.14|5778.14|5786.23|5786.23|5788.04|5788.04|5761.82|5761.82|0
1604998800000|2020-11-10 09:00:00|5789.26|5789.26|5821.76|5821.76|5826.28|5826.28|5782.82|5782.82|0
1605002400000|2020-11-10 10:00:00|5822.05|5822.05|5812.49|5812.49|5838.9|5838.9|5805.38|5805.38|0
1605006000000|2020-11-10 11:00:00|5811.53|5811.53|5825.25|5825.25|5841.23|5841.23|5805.3|5805.3|0
1605009600000|2020-11-10 12:00:00|5823.9|5823.9|5834.91|5834.91|5839.32|5839.32|5820.66|5820.66|0
1605013200000|2020-11-10 13:00:00|5831.29|5831.29|5838.19|5838.19|5844.04|5844.04|5829.12|5829.12|0
1605016800000|2020-11-10 14:00:00|5845.67|5845.67|5876.83|5876.83|5876.83|5876.83|5822.16|5822.16|0
1605020400000|2020-11-10 15:00:00|5877.89|5877.89|5808.21|5808.21|5877.89|5877.89|5798.11|5798.11|0
1605024000000|2020-11-10 16:00:00|5806.66|5806.66|5827.15|5827.15|5827.15|5827.15|5806.66|5806.66|0
1605081600000|2020-11-11 08:00:00|5843.28|5843.28|5839.23|5839.23|5848.53|5848.53|5831.79|5831.79|0
1605085200000|2020-11-11 09:00:00|5839.12|5839.12|5845.57|5845.57|5858.85|5858.85|5831.65|5831.65|0
1605088800000|2020-11-11 10:00:00|5843.3|5843.3|5830.16|5830.16|5843.31|5843.31|5822.6|5822.6|0
1605092400000|2020-11-11 11:00:00|5829.27|5829.27|5839.14|5839.14|5839.14|5839.14|5818.84|5818.84|0
1605096000000|2020-11-11 12:00:00|5839.1|5839.1|5858.07|5858.07|5860.93|5860.93|5831.68|5831.68|0
1605099600000|2020-11-11 13:00:00|5857.88|5857.88|5867.32|5867.32|5873.65|5873.65|5856.79|5856.79|0
1605103200000|2020-11-11 14:00:00|5869.51|5869.51|5861.64|5861.64|5877.17|5877.17|5860.13|5860.13|0
1605106800000|2020-11-11 15:00:00|5864.24|5864.24|5888.17|5888.17|5888.17|5888.17|5859.6|5859.6|0
1605110400000|2020-11-11 16:00:00|5890.1|5890.1|5888.29|5888.29|5890.32|5890.32|5881.27|5881.27|0
1605168000000|2020-11-12 08:00:00|5874.7|5874.7|5877|5877|5879.02|5879.02|5852.46|5852.46|0
1605171600000|2020-11-12 09:00:00|5876.6|5876.6|5887.67|5887.67|5896.28|5896.28|5875.56|5875.56|0
1605175200000|2020-11-12 10:00:00|5888.01|5888.01|5909.67|5909.67|5911.81|5911.81|5888.01|5888.01|0
1605178800000|2020-11-12 11:00:00|5908.76|5908.76|5912.33|5912.33|5913.97|5913.97|5903.8|5903.8|0
1605182400000|2020-11-12 12:00:00|5914.67|5914.67|5887.24|5887.24|5914.67|5914.67|5887.24|5887.24|0
1605186000000|2020-11-12 13:00:00|5886.61|5886.61|5894.51|5894.51|5899.93|5899.93|5885.63|5885.63|0
1605189600000|2020-11-12 14:00:00|5894.76|5894.76|5868.92|5868.92|5894.76|5894.76|5859.15|5859.15|0
1605193200000|2020-11-12 15:00:00|5868.43|5868.43|5894.94|5894.94|5896.06|5896.06|5866.51|5866.51|0
1605196800000|2020-11-12 16:00:00|5892.32|5892.32|5888.67|5888.67|5892.32|5892.32|5884.23|5884.23|0
1605254400000|2020-11-13 08:00:00|5833.59|5833.59|5852.5|5852.5|5854.81|5854.81|5833.59|5833.59|0
1605258000000|2020-11-13 09:00:00|5851.36|5851.36|5866.61|5866.61|5867.46|5867.46|5845.17|5845.17|0
1605261600000|2020-11-13 10:00:00|5866.24|5866.24|5861.49|5861.49|5866.24|5866.24|5852.6|5852.6|0
1605265200000|2020-11-13 11:00:00|5861.76|5861.76|5844.77|5844.77|5862.09|5862.09|5837.57|5837.57|0
1605268800000|2020-11-13 12:00:00|5845.07|5845.07|5846.28|5846.28|5849.78|5849.78|5840.24|5840.24|0
1605272400000|2020-11-13 13:00:00|5846.98|5846.98|5851.1|5851.1|5855.12|5855.12|5843.5|5843.5|0
1605276000000|2020-11-13 14:00:00|5850.95|5850.95|5860.77|5860.77|5861.02|5861.02|5846.03|5846.03|0
1605279600000|2020-11-13 15:00:00|5859.59|5859.59|5850.05|5850.05|5863.55|5863.55|5846.51|5846.51|0
1605283200000|2020-11-13 16:00:00|5850.67|5850.67|5846.3|5846.3|5856.16|5856.16|5844.82|5844.82|0
1605513600000|2020-11-16 08:00:00|5906.63|5906.63|5875.63|5875.63|5907.05|5907.05|5868.81|5868.81|0
1605517200000|2020-11-16 09:00:00|5875.71|5875.71|5886.72|5886.72|5890.3|5890.3|5875.71|5875.71|0
1605520800000|2020-11-16 10:00:00|5886.91|5886.91|5883.17|5883.17|5893.65|5893.65|5878.84|5878.84|0
1605524400000|2020-11-16 11:00:00|5885.42|5885.42|5938.09|5938.09|5938.09|5938.09|5873.28|5873.28|0
1605528000000|2020-11-16 12:00:00|5934.96|5934.96|5911.83|5911.83|5935.14|5935.14|5900.06|5900.06|0
1605531600000|2020-11-16 13:00:00|5910.11|5910.11|5912.28|5912.28|5937.03|5937.03|5909.91|5909.91|0
1605535200000|2020-11-16 14:00:00|5914.38|5914.38|5909.43|5909.43|5916.38|5916.38|5903.92|5903.92|0
1605538800000|2020-11-16 15:00:00|5907.44|5907.44|5921.68|5921.68|5930.38|5930.38|5906.06|5906.06|0
1605542400000|2020-11-16 16:00:00|5920.18|5920.18|5911.63|5911.63|5920.83|5920.83|5909.39|5909.39|0
1605600000000|2020-11-17 08:00:00|5907.75|5907.75|5885.91|5885.91|5907.75|5907.75|5881.31|5881.31|0
1605603600000|2020-11-17 09:00:00|5888.45|5888.45|5877.67|5877.67|5891.38|5891.38|5873.04|5873.04|0
1605607200000|2020-11-17 10:00:00|5876.01|5876.01|5888.07|5888.07|5888.07|5888.07|5871.5|5871.5|0
1605610800000|2020-11-17 11:00:00|5887.62|5887.62|5854.21|5854.21|5887.62|5887.62|5854|5854|0
1605614400000|2020-11-17 12:00:00|5854.45|5854.45|5855.98|5855.98|5866.51|5866.51|5853.71|5853.71|0
1605618000000|2020-11-17 13:00:00|5855.3|5855.3|5844.45|5844.45|5858.31|5858.31|5841.35|5841.35|0
1605621600000|2020-11-17 14:00:00|5842.73|5842.73|5845.15|5845.15|5857.62|5857.62|5841.89|5841.89|0
1605625200000|2020-11-17 15:00:00|5844.68|5844.68|5871.86|5871.86|5871.86|5871.86|5840.87|5840.87|0
1605628800000|2020-11-17 16:00:00|5870.5|5870.5|5872.32|5872.32|5876.69|5876.69|5866.93|5866.93|0
1605686400000|2020-11-18 08:00:00|5887.78|5887.78|5935.51|5935.51|5935.51|5935.51|5887.78|5887.78|0
1605690000000|2020-11-18 09:00:00|5934.71|5934.71|5941.26|5941.26|5950.27|5950.27|5930.88|5930.88|0
1605693600000|2020-11-18 10:00:00|5942.8|5942.8|5942.39|5942.39|5953.43|5953.43|5940.94|5940.94|0
1605697200000|2020-11-18 11:00:00|5941.49|5941.49|5941.67|5941.67|5954.71|5954.71|5937.98|5937.98|0
1605700800000|2020-11-18 12:00:00|5940.55|5940.55|5966.08|5966.08|5969.77|5969.77|5940.26|5940.26|0
1605704400000|2020-11-18 13:00:00|5965.49|5965.49|5978.82|5978.82|5981.34|5981.34|5964.71|5964.71|0
1605708000000|2020-11-18 14:00:00|5978.67|5978.67|5976.14|5976.14|5985.12|5985.12|5965.78|5965.78|0
1605711600000|2020-11-18 15:00:00|5980.12|5980.12|5985.49|5985.49|5993.48|5993.48|5976.77|5976.77|0
1605715200000|2020-11-18 16:00:00|5983.69|5983.69|5993.73|5993.73|5999.11|5999.11|5983.69|5983.69|0
1605772800000|2020-11-19 08:00:00|5995.98|5995.98|5967.41|5967.41|5998.65|5998.65|5964.52|5964.52|0
1605776400000|2020-11-19 09:00:00|5968.33|5968.33|5974.74|5974.74|5976.42|5976.42|5963.86|5963.86|0
1605780000000|2020-11-19 10:00:00|5973.52|5973.52|5956.87|5956.87|5975.64|5975.64|5956.59|5956.59|0
1605783600000|2020-11-19 11:00:00|5956.38|5956.38|5956.97|5956.97|5959.55|5959.55|5950.42|5950.42|0
1605787200000|2020-11-19 12:00:00|5956.09|5956.09|5964.76|5964.76|5965.97|5965.97|5955.28|5955.28|0
1605790800000|2020-11-19 13:00:00|5963.25|5963.25|5948.19|5948.19|5963.25|5963.25|5941.72|5941.72|0
1605794400000|2020-11-19 14:00:00|5947.43|5947.43|5936.43|5936.43|5947.44|5947.44|5927.08|5927.08|0
1605798000000|2020-11-19 15:00:00|5936.9|5936.9|5940.58|5940.58|5946.27|5946.27|5933.37|5933.37|0
1605801600000|2020-11-19 16:00:00|5939.52|5939.52|5966.83|5966.83|5966.83|5966.83|5939.52|5939.52|0
1605859200000|2020-11-20 08:00:00|5938.16|5938.16|5958.86|5958.86|5961.72|5961.72|5935.97|5935.97|0
1605862800000|2020-11-20 09:00:00|5960.07|5960.07|5953.19|5953.19|5970.02|5970.02|5948.42|5948.42|0
1605866400000|2020-11-20 10:00:00|5955.01|5955.01|5955.53|5955.53|5966.66|5966.66|5955.01|5955.01|0
1605870000000|2020-11-20 11:00:00|5954.73|5954.73|5946.25|5946.25|5954.73|5954.73|5941.49|5941.49|0
1605873600000|2020-11-20 12:00:00|5950.1|5950.1|5946.94|5946.94|5950.27|5950.27|5944.59|5944.59|0
1605877200000|2020-11-20 13:00:00|5945.63|5945.63|5931.18|5931.18|5945.63|5945.63|5928.61|5928.61|0
1605880800000|2020-11-20 14:00:00|5930.99|5930.99|5924.88|5924.88|5937.29|5937.29|5923.86|5923.86|0
1605884400000|2020-11-20 15:00:00|5925.3|5925.3|5936.33|5936.33|5939.33|5939.33|5920.61|5920.61|0
1605888000000|2020-11-20 16:00:00|5936.82|5936.82|5938.65|5938.65|5944.45|5944.45|5936.35|5936.35|0
1606118400000|2020-11-23 08:00:00|5944.74|5944.74|5936.34|5936.34|5955.84|5955.84|5936.34|5936.34|0
1606122000000|2020-11-23 09:00:00|5936.23|5936.23|5952.88|5952.88|5952.88|5952.88|5933.6|5933.6|0
1606125600000|2020-11-23 10:00:00|5950.31|5950.31|5934.26|5934.26|5950.31|5950.31|5932.08|5932.08|0
1606129200000|2020-11-23 11:00:00|5935.21|5935.21|5928.17|5928.17|5937.51|5937.51|5926.22|5926.22|0
1606132800000|2020-11-23 12:00:00|5928.49|5928.49|5917.15|5917.15|5928.49|5928.49|5916.07|5916.07|0
1606136400000|2020-11-23 13:00:00|5918.67|5918.67|5913.33|5913.33|5921.53|5921.53|5910.51|5910.51|0
1606140000000|2020-11-23 14:00:00|5914.13|5914.13|5911.5|5911.5|5921.07|5921.07|5907.88|5907.88|0
1606143600000|2020-11-23 15:00:00|5910.43|5910.43|5924.41|5924.41|5924.41|5924.41|5901.65|5901.65|0
1606147200000|2020-11-23 16:00:00|5923.52|5923.52|5917.9|5917.9|5923.86|5923.86|5910.69|5910.69|0
1606204800000|2020-11-24 08:00:00|5954.06|5954.06|5934.09|5934.09|5956.97|5956.97|5925.52|5925.52|0
1606208400000|2020-11-24 09:00:00|5935.62|5935.62|5942.19|5942.19|5950.43|5950.43|5926.46|5926.46|0
1606212000000|2020-11-24 10:00:00|5941.8|5941.8|5947.57|5947.57|5948.44|5948.44|5937.46|5937.46|0
1606215600000|2020-11-24 11:00:00|5947.47|5947.47|5964.85|5964.85|5965.26|5965.26|5947.47|5947.47|0
1606219200000|2020-11-24 12:00:00|5963.88|5963.88|5951.32|5951.32|5963.88|5963.88|5944.43|5944.43|0
1606222800000|2020-11-24 13:00:00|5949.44|5949.44|5954.45|5954.45|5958.38|5958.38|5945.54|5945.54|0
1606226400000|2020-11-24 14:00:00|5954.98|5954.98|5951.27|5951.27|5966.6|5966.6|5947.17|5947.17|0
1606230000000|2020-11-24 15:00:00|5951.74|5951.74|5948.37|5948.37|5957.94|5957.94|5944.27|5944.27|0
1606233600000|2020-11-24 16:00:00|5947.4|5947.4|5962.87|5962.87|5965.9|5965.9|5944.92|5944.92|0
1606291200000|2020-11-25 08:00:00|5957.04|5957.04|5954.68|5954.68|5970.04|5970.04|5943.31|5943.31|0
1606294800000|2020-11-25 09:00:00|5952.6|5952.6|5911.16|5911.16|5952.6|5952.6|5911.16|5911.16|0
1606298400000|2020-11-25 10:00:00|5913.66|5913.66|5927.92|5927.92|5937.96|5937.96|5913.66|5913.66|0
1606302000000|2020-11-25 11:00:00|5927.47|5927.47|5929.18|5929.18|5932.31|5932.31|5921.73|5921.73|0
1606305600000|2020-11-25 12:00:00|5927.34|5927.34|5943.03|5943.03|5943.03|5943.03|5927.34|5927.34|0
1606309200000|2020-11-25 13:00:00|5943.09|5943.09|5944.13|5944.13|5950.76|5950.76|5940.86|5940.86|0
1606312800000|2020-11-25 14:00:00|5944.68|5944.68|5932.14|5932.14|5947.32|5947.32|5931.57|5931.57|0
1606316400000|2020-11-25 15:00:00|5931.24|5931.24|5912.74|5912.74|5936.99|5936.99|5911.77|5911.77|0
1606320000000|2020-11-25 16:00:00|5911.9|5911.9|5917.75|5917.75|5918.58|5918.58|5908.13|5908.13|0
1606377600000|2020-11-26 08:00:00|5929.02|5929.02|5942.77|5942.77|5942.77|5942.77|5928.72|5928.72|0
1606381200000|2020-11-26 09:00:00|5942.2|5942.2|5919.52|5919.52|5948.46|5948.46|5916.77|5916.77|0
1606384800000|2020-11-26 10:00:00|5920.6|5920.6|5903.04|5903.04|5923.97|5923.97|5903.04|5903.04|0
1606388400000|2020-11-26 11:00:00|5901.12|5901.12|5909.3|5909.3|5924.5|5924.5|5901.12|5901.12|0
1606392000000|2020-11-26 12:00:00|5909.78|5909.78|5914.56|5914.56|5920.86|5920.86|5909.78|5909.78|0
1606395600000|2020-11-26 13:00:00|5915.68|5915.68|5904.08|5904.08|5916.82|5916.82|5895.94|5895.94|0
1606399200000|2020-11-26 14:00:00|5903.5|5903.5|5911.4|5911.4|5917.95|5917.95|5900.93|5900.93|0
1606402800000|2020-11-26 15:00:00|5910.05|5910.05|5910.82|5910.82|5914.02|5914.02|5903.64|5903.64|0
1606406400000|2020-11-26 16:00:00|5909.61|5909.61|5908.14|5908.14|5922.46|5922.46|5908.14|5908.14|0
1606464000000|2020-11-27 08:00:00|5881.38|5881.38|5900.16|5900.16|5903.11|5903.11|5880.75|5880.75|0
1606467600000|2020-11-27 09:00:00|5900.52|5900.52|5882.35|5882.35|5907.34|5907.34|5882.35|5882.35|0
1606471200000|2020-11-27 10:00:00|5882.08|5882.08|5896.88|5896.88|5896.88|5896.88|5867.88|5867.88|0
1606474800000|2020-11-27 11:00:00|5896.31|5896.31|5908.64|5908.64|5909.57|5909.57|5896.15|5896.15|0
1606478400000|2020-11-27 12:00:00|5906.98|5906.98|5906.3|5906.3|5908.42|5908.42|5895.25|5895.25|0
1606482000000|2020-11-27 13:00:00|5906.12|5906.12|5911.61|5911.61|5913.81|5913.81|5906.12|5906.12|0
1606485600000|2020-11-27 14:00:00|5911.98|5911.98|5940.58|5940.58|5940.58|5940.58|5907.94|5907.94|0
1606489200000|2020-11-27 15:00:00|5942.39|5942.39|5931.33|5931.33|5945.21|5945.21|5930.68|5930.68|0
1606492800000|2020-11-27 16:00:00|5928.84|5928.84|5932.39|5932.39|5940.87|5940.87|5926.5|5926.5|0
1606723200000|2020-11-30 08:00:00|5961.07|5961.07|5987.55|5987.55|5991.34|5991.34|5960.7|5960.7|0
1606726800000|2020-11-30 09:00:00|5986.25|5986.25|6000.77|6000.77|6018.03|6018.03|5984.03|5984.03|0
1606730400000|2020-11-30 10:00:00|6001.38|6001.38|6012.4|6012.4|6018.23|6018.23|5997.23|5997.23|0
1606734000000|2020-11-30 11:00:00|6012.73|6012.73|5995.97|5995.97|6012.73|6012.73|5990.45|5990.45|0
1606737600000|2020-11-30 12:00:00|5994.88|5994.88|5988.26|5988.26|6000.41|6000.41|5988.26|5988.26|0
1606741200000|2020-11-30 13:00:00|5990.47|5990.47|5985.38|5985.38|5990.47|5990.47|5984.29|5984.29|0
1606744800000|2020-11-30 14:00:00|5987.09|5987.09|5954.29|5954.29|5987.79|5987.79|5954.29|5954.29|0
1606748400000|2020-11-30 15:00:00|5955.4|5955.4|5976.94|5976.94|5983.83|5983.83|5955.39|5955.39|0
1606752000000|2020-11-30 16:00:00|5978.13|5978.13|5969.27|5969.27|5980.66|5980.66|5969.27|5969.27|0
1606809600000|2020-12-01 08:00:00|5940.36|5940.36|5954.41|5954.41|5964.49|5964.49|5938.14|5938.14|0
1606813200000|2020-12-01 09:00:00|5955|5955|5965.36|5965.36|5977.73|5977.73|5955|5955|0
1606816800000|2020-12-01 10:00:00|5965.76|5965.76|5977.73|5977.73|5979.85|5979.85|5965.76|5965.76|0
1606820400000|2020-12-01 11:00:00|5977.07|5977.07|5968.07|5968.07|5980.09|5980.09|5965.84|5965.84|0
1606824000000|2020-12-01 12:00:00|5968.35|5968.35|5979.01|5979.01|5981.28|5981.28|5966.42|5966.42|0
1606827600000|2020-12-01 13:00:00|5978.46|5978.46|5965.24|5965.24|5982.05|5982.05|5964.11|5964.11|0
1606831200000|2020-12-01 14:00:00|5964.03|5964.03|5975.44|5975.44|5976.91|5976.91|5963.23|5963.23|0
1606834800000|2020-12-01 15:00:00|5974.3|5974.3|5976.79|5976.79|5988.38|5988.38|5972.68|5972.68|0
1606838400000|2020-12-01 16:00:00|5975.4|5975.4|5984.38|5984.38|5984.38|5984.38|5968.51|5968.51|0
1606896000000|2020-12-02 08:00:00|5979.71|5979.71|5953.46|5953.46|5986.81|5986.81|5944.64|5944.64|0
1606899600000|2020-12-02 09:00:00|5953.53|5953.53|5956.3|5956.3|5968.56|5968.56|5952.08|5952.08|0
1606903200000|2020-12-02 10:00:00|5955.07|5955.07|5950.41|5950.41|5960.71|5960.71|5949.59|5949.59|0
1606906800000|2020-12-02 11:00:00|5950.9|5950.9|5968.55|5968.55|5968.55|5968.55|5945.61|5945.61|0
1606910400000|2020-12-02 12:00:00|5971.29|5971.29|5956.97|5956.97|5974.16|5974.16|5953.17|5953.17|0
1606914000000|2020-12-02 13:00:00|5957.11|5957.11|5957.26|5957.26|5958.45|5958.45|5947.01|5947.01|0
1606917600000|2020-12-02 14:00:00|5958.88|5958.88|5974.38|5974.38|5977.19|5977.19|5956.7|5956.7|0
1606921200000|2020-12-02 15:00:00|5973.5|5973.5|5983.08|5983.08|5983.08|5983.08|5970.26|5970.26|0
1606924800000|2020-12-02 16:00:00|5983.84|5983.84|5994.8|5994.8|6001.23|6001.23|5983.84|5983.84|0
1606982400000|2020-12-03 08:00:00|6022.72|6022.72|6027.61|6027.61|6032.23|6032.23|6018.72|6018.72|0
1606986000000|2020-12-03 09:00:00|6028.38|6028.38|6015.68|6015.68|6032.1|6032.1|6003.92|6003.92|0
1606989600000|2020-12-03 10:00:00|6015.74|6015.74|6035.82|6035.82|6035.82|6035.82|6015.74|6015.74|0
1606993200000|2020-12-03 11:00:00|6036.64|6036.64|6040.27|6040.27|6047.82|6047.82|6036.64|6036.64|0
1606996800000|2020-12-03 12:00:00|6040.45|6040.45|6096.05|6096.05|6096.05|6096.05|6028.15|6028.15|0
1607000400000|2020-12-03 13:00:00|6100.05|6100.05|6092.27|6092.27|6118.83|6118.83|6083.88|6083.88|0
1607004000000|2020-12-03 14:00:00|6095.9|6095.9|6096.81|6096.81|6097.37|6097.37|6070.95|6070.95|0
1607007600000|2020-12-03 15:00:00|6099.82|6099.82|6127.1|6127.1|6130.46|6130.46|6099.11|6099.11|0
1607011200000|2020-12-03 16:00:00|6128.15|6128.15|6133.3|6133.3|6133.3|6133.3|6120.31|6120.31|0
1607068800000|2020-12-04 08:00:00|6154.22|6154.22|6184.8|6184.8|6196.96|6196.96|6154.22|6154.22|0
1607072400000|2020-12-04 09:00:00|6183.84|6183.84|6190.33|6190.33|6195.31|6195.31|6173.49|6173.49|0
1607076000000|2020-12-04 10:00:00|6189.82|6189.82|6194.37|6194.37|6196.33|6196.33|6183.42|6183.42|0
1607079600000|2020-12-04 11:00:00|6197.22|6197.22|6192.59|6192.59|6205.98|6205.98|6186.92|6186.92|0
1607083200000|2020-12-04 12:00:00|6192.17|6192.17|6165.89|6165.89|6192.17|6192.17|6162.87|6162.87|0
1607086800000|2020-12-04 13:00:00|6164.25|6164.25|6168.85|6168.85|6174.56|6174.56|6161.22|6161.22|0
1607090400000|2020-12-04 14:00:00|6164.11|6164.11|6163.74|6163.74|6172.44|6172.44|6155.26|6155.26|0
1607094000000|2020-12-04 15:00:00|6165.01|6165.01|6163.96|6163.96|6165.01|6165.01|6152.09|6152.09|0
1607097600000|2020-12-04 16:00:00|6163.23|6163.23|6166.57|6166.57|6166.57|6166.57|6156.81|6156.81|0
1607328000000|2020-12-07 08:00:00|6229.07|6229.07|6209.69|6209.69|6245.49|6245.49|6192.94|6192.94|0
1607331600000|2020-12-07 09:00:00|6210.91|6210.91|6243.02|6243.02|6247.92|6247.92|6206.15|6206.15|0
1607335200000|2020-12-07 10:00:00|6241.99|6241.99|6225.32|6225.32|6247.17|6247.17|6225.32|6225.32|0
1607338800000|2020-12-07 11:00:00|6221.92|6221.92|6236|6236|6236.02|6236.02|6221|6221|0
1607342400000|2020-12-07 12:00:00|6234.42|6234.42|6218.44|6218.44|6235.32|6235.32|6213.99|6213.99|0
1607346000000|2020-12-07 13:00:00|6217.94|6217.94|6187.81|6187.81|6217.94|6217.94|6187.81|6187.81|0
1607349600000|2020-12-07 14:00:00|6186.78|6186.78|6200.88|6200.88|6204.59|6204.59|6184.97|6184.97|0
1607353200000|2020-12-07 15:00:00|6205.1|6205.1|6190.29|6190.29|6209.81|6209.81|6190.29|6190.29|0
1607356800000|2020-12-07 16:00:00|6190.62|6190.62|6192.56|6192.56|6193.81|6193.81|6188.31|6188.31|0
1607414400000|2020-12-08 08:00:00|6167.18|6167.18|6161.25|6161.25|6169.34|6169.34|6156.54|6156.54|0
1607418000000|2020-12-08 09:00:00|6161.26|6161.26|6165.69|6165.69|6170.88|6170.88|6161.26|6161.26|0
1607421600000|2020-12-08 10:00:00|6164.36|6164.36|6149.85|6149.85|6164.36|6164.36|6148.56|6148.56|0
1607425200000|2020-12-08 11:00:00|6146.86|6146.86|6133.86|6133.86|6146.86|6146.86|6129.34|6129.34|0
1607428800000|2020-12-08 12:00:00|6130.52|6130.52|6132.78|6132.78|6136.16|6136.16|6128.74|6128.74|0
1607432400000|2020-12-08 13:00:00|6133.78|6133.78|6131.38|6131.38|6149.79|6149.79|6129.43|6129.43|0
1607436000000|2020-12-08 14:00:00|6133.4|6133.4|6144.6|6144.6|6145.47|6145.47|6130.55|6130.55|0
1607439600000|2020-12-08 15:00:00|6145.94|6145.94|6126.88|6126.88|6145.94|6145.94|6125.91|6125.91|0
1607443200000|2020-12-08 16:00:00|6126.39|6126.39|6131.5|6131.5|6136.35|6136.35|6126.39|6126.39|0
1607500800000|2020-12-09 08:00:00|6143.51|6143.51|6159.22|6159.22|6175.5|6175.5|6141.93|6141.93|0
1607504400000|2020-12-09 09:00:00|6159.99|6159.99|6145.55|6145.55|6164.84|6164.84|6141.12|6141.12|0
1607508000000|2020-12-09 10:00:00|6149.03|6149.03|6157.09|6157.09|6158.88|6158.88|6149.03|6149.03|0
1607511600000|2020-12-09 11:00:00|6160.86|6160.86|6165.42|6165.42|6170.4|6170.4|6159.98|6159.98|0
1607515200000|2020-12-09 12:00:00|6165.93|6165.93|6152.54|6152.54|6165.93|6165.93|6152.54|6152.54|0
1607518800000|2020-12-09 13:00:00|6151.87|6151.87|6161.78|6161.78|6164.31|6164.31|6147.37|6147.37|0
1607522400000|2020-12-09 14:00:00|6161.72|6161.72|6157.75|6157.75|6164.15|6164.15|6148.83|6148.83|0
1607526000000|2020-12-09 15:00:00|6156.24|6156.24|6163.73|6163.73|6165.93|6165.93|6149.95|6149.95|0
1607529600000|2020-12-09 16:00:00|6161.93|6161.93|6176.25|6176.25|6178.66|6178.66|6161.14|6161.14|0
1607587200000|2020-12-10 08:00:00|6176.95|6176.95|6167.87|6167.87|6178.13|6178.13|6156.02|6156.02|0
1607590800000|2020-12-10 09:00:00|6166.5|6166.5|6174.67|6174.67|6177.2|6177.2|6165.83|6165.83|0
1607594400000|2020-12-10 10:00:00|6176.94|6176.94|6174.95|6174.95|6177.49|6177.49|6174.09|6174.09|0
1607598000000|2020-12-10 11:00:00|6178.9|6178.9|6178.77|6178.77|6184.32|6184.32|6171.75|6171.75|0
1607601600000|2020-12-10 12:00:00|6180.12|6180.12|6148.49|6148.49|6180.12|6180.12|6148.49|6148.49|0
1607605200000|2020-12-10 13:00:00|6148.6|6148.6|6142.62|6142.62|6162.36|6162.36|6139.9|6139.9|0
1607608800000|2020-12-10 14:00:00|6140.57|6140.57|6161.24|6161.24|6161.24|6161.24|6117.44|6117.44|0
1607612400000|2020-12-10 15:00:00|6160|6160|6164.21|6164.21|6170.95|6170.95|6157.76|6157.76|0
1607616000000|2020-12-10 16:00:00|6164.55|6164.55|6169.11|6169.11|6180.85|6180.85|6164.55|6164.55|0
1607673600000|2020-12-11 08:00:00|6133.03|6133.03|6101.41|6101.41|6136.45|6136.45|6097.88|6097.88|0
1607677200000|2020-12-11 09:00:00|6104.21|6104.21|6128.26|6128.26|6139.98|6139.98|6104.21|6104.21|0
1607680800000|2020-12-11 10:00:00|6129.39|6129.39|6122.12|6122.12|6135.91|6135.91|6119.38|6119.38|0
1607684400000|2020-12-11 11:00:00|6121.19|6121.19|6102.33|6102.33|6121.71|6121.71|6095.43|6095.43|0
1607688000000|2020-12-11 12:00:00|6103.12|6103.12|6123.76|6123.76|6123.76|6123.76|6102.38|6102.38|0
1607691600000|2020-12-11 13:00:00|6123.29|6123.29|6117.8|6117.8|6129.84|6129.84|6114.24|6114.24|0
1607695200000|2020-12-11 14:00:00|6118.12|6118.12|6126.94|6126.94|6132.27|6132.27|6115.48|6115.48|0
1607698800000|2020-12-11 15:00:00|6126.28|6126.28|6122.35|6122.35|6127.82|6127.82|6118.29|6118.29|0
1607702400000|2020-12-11 16:00:00|6121.62|6121.62|6121.68|6121.68|6130.71|6130.71|6120.22|6120.22|0
1607932800000|2020-12-14 08:00:00|6162.11|6162.11|6135.67|6135.67|6171.79|6171.79|6132.18|6132.18|0
1607936400000|2020-12-14 09:00:00|6140.87|6140.87|6143.6|6143.6|6150.52|6150.52|6130.79|6130.79|0
1607940000000|2020-12-14 10:00:00|6143.85|6143.85|6158.33|6158.33|6164.85|6164.85|6141.9|6141.9|0
1607943600000|2020-12-14 11:00:00|6158.57|6158.57|6171.91|6171.91|6183.59|6183.59|6154.84|6154.84|0
1607947200000|2020-12-14 12:00:00|6173.76|6173.76|6162.83|6162.83|6173.76|6173.76|6157.98|6157.98|0
1607950800000|2020-12-14 13:00:00|6163.63|6163.63|6152.72|6152.72|6168.02|6168.02|6145.41|6145.41|0
1607954400000|2020-12-14 14:00:00|6151.04|6151.04|6145.51|6145.51|6159.48|6159.48|6139.15|6139.15|0
1607958000000|2020-12-14 15:00:00|6147.33|6147.33|6145.91|6145.91|6157.72|6157.72|6145.78|6145.78|0
1607961600000|2020-12-14 16:00:00|6141.47|6141.47|6151|6151|6152.28|6152.28|6137.07|6137.07|0
1608019200000|2020-12-15 08:00:00|6160.96|6160.96|6157.02|6157.02|6160.96|6160.96|6134.36|6134.36|0
1608022800000|2020-12-15 09:00:00|6163.69|6163.69|6171.75|6171.75|6171.75|6171.75|6152.08|6152.08|0
1608026400000|2020-12-15 10:00:00|6170.88|6170.88|6166.94|6166.94|6172.3|6172.3|6158.3|6158.3|0
1608030000000|2020-12-15 11:00:00|6168|6168|6139.83|6139.83|6168.51|6168.51|6134.08|6134.08|0
1608033600000|2020-12-15 12:00:00|6139.6|6139.6|6129.3|6129.3|6143.07|6143.07|6126.19|6126.19|0
1608037200000|2020-12-15 13:00:00|6130.07|6130.07|6121.25|6121.25|6133.71|6133.71|6121.21|6121.21|0
1608040800000|2020-12-15 14:00:00|6121.57|6121.57|6112.68|6112.68|6129.41|6129.41|6111.42|6111.42|0
1608044400000|2020-12-15 15:00:00|6112.63|6112.63|6141.29|6141.29|6141.29|6141.29|6112.63|6112.63|0
1608048000000|2020-12-15 16:00:00|6142.44|6142.44|6154.23|6154.23|6158.14|6158.14|6131.78|6131.78|0
1608105600000|2020-12-16 08:00:00|6191.69|6191.69|6206.07|6206.07|6207.52|6207.52|6191.69|6191.69|0
1608109200000|2020-12-16 09:00:00|6204.84|6204.84|6211.66|6211.66|6212.18|6212.18|6198.57|6198.57|0
1608112800000|2020-12-16 10:00:00|6211.8|6211.8|6210.5|6210.5|6217.51|6217.51|6209.08|6209.08|0
1608116400000|2020-12-16 11:00:00|6209.91|6209.91|6207.66|6207.66|6215.21|6215.21|6203.25|6203.25|0
1608120000000|2020-12-16 12:00:00|6207.21|6207.21|6194.51|6194.51|6207.21|6207.21|6191.38|6191.38|0
1608123600000|2020-12-16 13:00:00|6195.39|6195.39|6184.09|6184.09|6205.17|6205.17|6183.25|6183.25|0
1608127200000|2020-12-16 14:00:00|6185.17|6185.17|6186.82|6186.82|6189.3|6189.3|6181.23|6181.23|0
1608130800000|2020-12-16 15:00:00|6190.86|6190.86|6180.98|6180.98|6190.86|6190.86|6178.24|6178.24|0
1608134400000|2020-12-16 16:00:00|6181.36|6181.36|6186.72|6186.72|6189.43|6189.43|6180.5|6180.5|0
1608192000000|2020-12-17 08:00:00|6223.93|6223.93|6214.87|6214.87|6226.99|6226.99|6209.73|6209.73|0
1608195600000|2020-12-17 09:00:00|6215.13|6215.13|6208.98|6208.98|6218.68|6218.68|6203.43|6203.43|0
1608199200000|2020-12-17 10:00:00|6209.53|6209.53|6218.81|6218.81|6223.95|6223.95|6209.53|6209.53|0
1608202800000|2020-12-17 11:00:00|6218.3|6218.3|6238.75|6238.75|6238.78|6238.78|6217.74|6217.74|0
1608206400000|2020-12-17 12:00:00|6238.9|6238.9|6262.06|6262.06|6262.06|6262.06|6234.85|6234.85|0
1608210000000|2020-12-17 13:00:00|6261.54|6261.54|6265.42|6265.42|6274.48|6274.48|6259.17|6259.17|0
1608213600000|2020-12-17 14:00:00|6266.4|6266.4|6292.49|6292.49|6292.49|6292.49|6254.85|6254.85|0
1608217200000|2020-12-17 15:00:00|6288.67|6288.67|6275.62|6275.62|6299.66|6299.66|6270.84|6270.84|0
1608220800000|2020-12-17 16:00:00|6274.07|6274.07|6261.63|6261.63|6275.73|6275.73|6261.63|6261.63|0
1608278400000|2020-12-18 08:00:00|6282.35|6282.35|6297.42|6297.42|6307.23|6307.23|6280.65|6280.65|0
1608282000000|2020-12-18 09:00:00|6296.34|6296.34|6281.45|6281.45|6312.9|6312.9|6281.45|6281.45|0
1608285600000|2020-12-18 10:00:00|6280.62|6280.62|6295.11|6295.11|6299.61|6299.61|6269.2|6269.2|0
1608289200000|2020-12-18 11:00:00|6292.11|6292.11|6288.31|6288.31|6295.63|6295.63|6278.74|6278.74|0
1608292800000|2020-12-18 12:00:00|6289.79|6289.79|6274.66|6274.66|6294.2|6294.2|6273.92|6273.92|0
1608296400000|2020-12-18 13:00:00|6272.71|6272.71|6247.36|6247.36|6272.71|6272.71|6245.28|6245.28|0
1608300000000|2020-12-18 14:00:00|6247.3|6247.3|6264.03|6264.03|6273.34|6273.34|6247.23|6247.23|0
1608303600000|2020-12-18 15:00:00|6262.18|6262.18|6252.52|6252.52|6266.11|6266.11|6251.37|6251.37|0
1608307200000|2020-12-18 16:00:00|6251.48|6251.48|6234.94|6234.94|6253.01|6253.01|6234.94|6234.94|0
1608537600000|2020-12-21 08:00:00|6182.58|6182.58|6165.54|6165.54|6191.09|6191.09|6160.65|6160.65|0
1608541200000|2020-12-21 09:00:00|6164.59|6164.59|6124.94|6124.94|6172.51|6172.51|6124.94|6124.94|0
1608544800000|2020-12-21 10:00:00|6124.45|6124.45|6053.01|6053.01|6124.45|6124.45|6048.97|6048.97|0
1608548400000|2020-12-21 11:00:00|6055.46|6055.46|6084.42|6084.42|6089.61|6089.61|6054.16|6054.16|0
1608552000000|2020-12-21 12:00:00|6081.72|6081.72|6083.87|6083.87|6100.52|6100.52|6081.72|6081.72|0
1608555600000|2020-12-21 13:00:00|6083.7|6083.7|6061.38|6061.38|6083.7|6083.7|6057.46|6057.46|0
1608559200000|2020-12-21 14:00:00|6062.06|6062.06|6101.93|6101.93|6109.38|6109.38|6059.82|6059.82|0
1608562800000|2020-12-21 15:00:00|6102.25|6102.25|6142.46|6142.46|6145.62|6145.62|6096.81|6096.81|0
1608566400000|2020-12-21 16:00:00|6140.78|6140.78|6145.23|6145.23|6155.74|6155.74|6140.78|6140.78|0
1608624000000|2020-12-22 08:00:00|6143.47|6143.47|6200.05|6200.05|6203.53|6203.53|6143.47|6143.47|0
1608627600000|2020-12-22 09:00:00|6201.03|6201.03|6186.95|6186.95|6212.55|6212.55|6186.15|6186.15|0
1608631200000|2020-12-22 10:00:00|6184.61|6184.61|6182.31|6182.31|6194.09|6194.09|6177.4|6177.4|0
1608634800000|2020-12-22 11:00:00|6182.66|6182.66|6187.57|6187.57|6188.3|6188.3|6179.17|6179.17|0
1608638400000|2020-12-22 12:00:00|6186.59|6186.59|6187.89|6187.89|6191.62|6191.62|6185.17|6185.17|0
1608642000000|2020-12-22 13:00:00|6188.15|6188.15|6187.69|6187.69|6194.79|6194.79|6187.11|6187.11|0
1608645600000|2020-12-22 14:00:00|6186.29|6186.29|6198.06|6198.06|6198.06|6198.06|6184.56|6184.56|0
1608649200000|2020-12-22 15:00:00|6199.82|6199.82|6231.11|6231.11|6231.11|6231.11|6199.27|6199.27|0
1608652800000|2020-12-22 16:00:00|6231.89|6231.89|6227.56|6227.56|6233.88|6233.88|6227.56|6227.56|0
1608710400000|2020-12-23 08:00:00|6231.81|6231.81|6238.49|6238.49|6246.03|6246.03|6231.81|6231.81|0
1608714000000|2020-12-23 09:00:00|6239.19|6239.19|6273.45|6273.45|6274.51|6274.51|6239.19|6239.19|0
1608717600000|2020-12-23 10:00:00|6273.74|6273.74|6254.1|6254.1|6273.74|6273.74|6252.86|6252.86|0
1608721200000|2020-12-23 11:00:00|6254.23|6254.23|6259.67|6259.67|6259.67|6259.67|6247.77|6247.77|0
1608724800000|2020-12-23 12:00:00|6262.42|6262.42|6258.93|6258.93|6262.42|6262.42|6253.53|6253.53|0
1608728400000|2020-12-23 13:00:00|6259.25|6259.25|6267.16|6267.16|6272.37|6272.37|6257.62|6257.62|0
1608732000000|2020-12-23 14:00:00|6267.86|6267.86|6269.64|6269.64|6285.31|6285.31|6267.86|6267.86|0
1608735600000|2020-12-23 15:00:00|6270.33|6270.33|6259.62|6259.62|6270.96|6270.96|6250.13|6250.13|0
1608739200000|2020-12-23 16:00:00|6260.58|6260.58|6287.29|6287.29|6287.29|6287.29|6256.87|6256.87|0
1608796800000|2020-12-24 08:00:00|6319.17|6319.17|6308.5|6308.5|6327.85|6327.85|6304.27|6304.27|0
1608800400000|2020-12-24 09:00:00|6310.36|6310.36|6304.37|6304.37|6311.01|6311.01|6292.89|6292.89|0
1608804000000|2020-12-24 10:00:00|6303.93|6303.93|6298.59|6298.59|6306.99|6306.99|6293.64|6293.64|0
1608807600000|2020-12-24 11:00:00|6299.1|6299.1|6321|6321|6321.41|6321.41|6296.08|6296.08|0
1608811200000|2020-12-24 12:00:00|6322.3|6322.3|6326.44|6326.44|6327.73|6327.73|6316.24|6316.24|0
1609228800000|2020-12-29 08:00:00|6418.14|6418.14|6447.19|6447.19|6456.7|6456.7|6418.14|6418.14|0
1609232400000|2020-12-29 09:00:00|6449.29|6449.29|6493.75|6493.75|6502.13|6502.13|6449.29|6449.29|0
1609236000000|2020-12-29 10:00:00|6495.29|6495.29|6503.22|6503.22|6511.33|6511.33|6495.29|6495.29|0
1609239600000|2020-12-29 11:00:00|6499.27|6499.27|6494.16|6494.16|6508.74|6508.74|6491|6491|0
1609243200000|2020-12-29 12:00:00|6495.23|6495.23|6482.22|6482.22|6495.96|6495.96|6475.15|6475.15|0
1609246800000|2020-12-29 13:00:00|6482.15|6482.15|6483.76|6483.76|6488.97|6488.97|6476.21|6476.21|0
1609250400000|2020-12-29 14:00:00|6483.42|6483.42|6460.9|6460.9|6484.89|6484.89|6457.5|6457.5|0
1609254000000|2020-12-29 15:00:00|6459.78|6459.78|6461.77|6461.77|6469.56|6469.56|6449.3|6449.3|0
1609257600000|2020-12-29 16:00:00|6460.65|6460.65|6454.01|6454.01|6463.71|6463.71|6452.25|6452.25|0
1609315200000|2020-12-30 08:00:00|6433.18|6433.18|6436.19|6436.19|6457.26|6457.26|6432.56|6432.56|0
1609318800000|2020-12-30 09:00:00|6436.89|6436.89|6426.16|6426.16|6444.54|6444.54|6421.93|6421.93|0
1609322400000|2020-12-30 10:00:00|6426.27|6426.27|6411.11|6411.11|6434.93|6434.93|6409.45|6409.45|0
1609326000000|2020-12-30 11:00:00|6410.45|6410.45|6412.77|6412.77|6414.23|6414.23|6407.15|6407.15|0
1609329600000|2020-12-30 12:00:00|6412.33|6412.33|6409.33|6409.33|6414.27|6414.27|6406.29|6406.29|0
1609333200000|2020-12-30 13:00:00|6408.17|6408.17|6387.59|6387.59|6412.5|6412.5|6387.59|6387.59|0
1609336800000|2020-12-30 14:00:00|6386.35|6386.35|6382.99|6382.99|6398.77|6398.77|6382.99|6382.99|0
1609340400000|2020-12-30 15:00:00|6383.5|6383.5|6366.09|6366.09|6383.5|6383.5|6362.97|6362.97|0
1609344000000|2020-12-30 16:00:00|6366.8|6366.8|6363.88|6363.88|6374.24|6374.24|6363.88|6363.88|0
1609401600000|2020-12-31 08:00:00|6301.28|6301.28|6283.18|6283.18|6307.04|6307.04|6283.18|6283.18|0
1609405200000|2020-12-31 09:00:00|6281.65|6281.65|6280.39|6280.39|6287.77|6287.77|6275.71|6275.71|0
1609408800000|2020-12-31 10:00:00|6280.72|6280.72|6302.82|6302.82|6302.82|6302.82|6280.72|6280.72|0
1609412400000|2020-12-31 11:00:00|6303.16|6303.16|6305.09|6305.09|6311.65|6311.65|6289.62|6289.62|0
1609416000000|2020-12-31 12:00:00|6299.02|6299.02|6294.08|6294.08|6304|6304|6289.62|6289.62|0
1609747200000|2021-01-04 08:00:00|6396.59|6396.59|6418.39|6418.39|6423.11|6423.11|6391.61|6391.61|0
1609750800000|2021-01-04 09:00:00|6416.38|6416.38|6414.35|6414.35|6431.45|6431.45|6405.25|6405.25|0
1609754400000|2021-01-04 10:00:00|6414.06|6414.06|6403.48|6403.48|6421.61|6421.61|6401.51|6401.51|0
1609758000000|2021-01-04 11:00:00|6404.64|6404.64|6415.08|6415.08|6427.87|6427.87|6404.64|6404.64|0
1609761600000|2021-01-04 12:00:00|6415.49|6415.49|6402.73|6402.73|6418.91|6418.91|6402.27|6402.27|0
1609765200000|2021-01-04 13:00:00|6402.75|6402.75|6407.43|6407.43|6414.14|6414.14|6394.99|6394.99|0
1609768800000|2021-01-04 14:00:00|6407.72|6407.72|6412.37|6412.37|6413.35|6413.35|6397.28|6397.28|0
1609772400000|2021-01-04 15:00:00|6412.33|6412.33|6375.45|6375.45|6412.33|6412.33|6370.06|6370.06|0
1609776000000|2021-01-04 16:00:00|6367.06|6367.06|6350.6|6350.6|6370.84|6370.84|6346.79|6346.79|0
1609833600000|2021-01-05 08:00:00|6383.61|6383.61|6399.87|6399.87|6404.29|6404.29|6365.23|6365.23|0
1609837200000|2021-01-05 09:00:00|6401.32|6401.32|6403.03|6403.03|6405.58|6405.58|6388.93|6388.93|0
1609840800000|2021-01-05 10:00:00|6400.95|6400.95|6401.59|6401.59|6413.77|6413.77|6400.18|6400.18|0
1609844400000|2021-01-05 11:00:00|6399.51|6399.51|6382.28|6382.28|6410.82|6410.82|6374.33|6374.33|0
1609848000000|2021-01-05 12:00:00|6382.74|6382.74|6380.72|6380.72|6383.89|6383.89|6364.42|6364.42|0
1609851600000|2021-01-05 13:00:00|6379.78|6379.78|6378.9|6378.9|6385.24|6385.24|6377.07|6377.07|0
1609855200000|2021-01-05 14:00:00|6378.04|6378.04|6398.61|6398.61|6400.11|6400.11|6375.11|6375.11|0
1609858800000|2021-01-05 15:00:00|6396.9|6396.9|6404.77|6404.77|6411.54|6411.54|6392.9|6392.9|0
1609862400000|2021-01-05 16:00:00|6404.48|6404.48|6401.24|6401.24|6410.1|6410.1|6400.85|6400.85|0
1609920000000|2021-01-06 08:00:00|6414.14|6414.14|6362.28|6362.28|6414.14|6414.14|6362.28|6362.28|0
1609923600000|2021-01-06 09:00:00|6360.81|6360.81|6374.87|6374.87|6378.38|6378.38|6352.21|6352.21|0
1609927200000|2021-01-06 10:00:00|6376.7|6376.7|6414.17|6414.17|6416.57|6416.57|6375.92|6375.92|0
1609930800000|2021-01-06 11:00:00|6420.78|6420.78|6424.34|6424.34|6431.49|6431.49|6416.27|6416.27|0
1609934400000|2021-01-06 12:00:00|6422.75|6422.75|6432.74|6432.74|6439.25|6439.25|6417.98|6417.98|0
1609938000000|2021-01-06 13:00:00|6434.33|6434.33|6429.22|6429.22|6440.98|6440.98|6420.83|6420.83|0
1609941600000|2021-01-06 14:00:00|6429.88|6429.88|6443.62|6443.62|6444.49|6444.49|6403.21|6403.21|0
1609945200000|2021-01-06 15:00:00|6444.37|6444.37|6440.04|6440.04|6448.18|6448.18|6435.91|6435.91|0
1609948800000|2021-01-06 16:00:00|6440.44|6440.44|6459.17|6459.17|6459.17|6459.17|6439.52|6439.52|0
1610006400000|2021-01-07 08:00:00|6435.36|6435.36|6405.05|6405.05|6445.7|6445.7|6402.69|6402.69|0
1610010000000|2021-01-07 09:00:00|6406.61|6406.61|6404.57|6404.57|6407.36|6407.36|6395.06|6395.06|0
1610013600000|2021-01-07 10:00:00|6404.82|6404.82|6388.02|6388.02|6404.99|6404.99|6386.17|6386.17|0
1610017200000|2021-01-07 11:00:00|6384.82|6384.82|6388.51|6388.51|6394.25|6394.25|6379.19|6379.19|0
1610020800000|2021-01-07 12:00:00|6389.7|6389.7|6408.17|6408.17|6408.17|6408.17|6389.33|6389.33|0
1610024400000|2021-01-07 13:00:00|6407.56|6407.56|6405.33|6405.33|6408.93|6408.93|6398.28|6398.28|0
1610028000000|2021-01-07 14:00:00|6406.6|6406.6|6418.7|6418.7|6423|6423|6406.6|6406.6|0
1610031600000|2021-01-07 15:00:00|6417.9|6417.9|6423.19|6423.19|6429.07|6429.07|6414.52|6414.52|0
1610035200000|2021-01-07 16:00:00|6423.25|6423.25|6423.12|6423.12|6428.85|6428.85|6415.03|6415.03|0
1610092800000|2021-01-08 08:00:00|6446.27|6446.27|6439.03|6439.03|6458.65|6458.65|6439.03|6439.03|0
1610096400000|2021-01-08 09:00:00|6438.99|6438.99|6445.98|6445.98|6449.32|6449.32|6438.13|6438.13|0
1610100000000|2021-01-08 10:00:00|6446.61|6446.61|6431.1|6431.1|6447.89|6447.89|6431.1|6431.1|0
1610103600000|2021-01-08 11:00:00|6431.66|6431.66|6437.68|6437.68|6439.97|6439.97|6423.33|6423.33|0
1610107200000|2021-01-08 12:00:00|6436.3|6436.3|6418.64|6418.64|6437.65|6437.65|6418.64|6418.64|0
1610110800000|2021-01-08 13:00:00|6417.36|6417.36|6405.85|6405.85|6420.89|6420.89|6403.29|6403.29|0
1610114400000|2021-01-08 14:00:00|6401.66|6401.66|6427.4|6427.4|6436.58|6436.58|6401.66|6401.66|0
1610118000000|2021-01-08 15:00:00|6428.43|6428.43|6433.12|6433.12|6438.94|6438.94|6420.43|6420.43|0
1610121600000|2021-01-08 16:00:00|6432.78|6432.78|6433.39|6433.39|6439.29|6439.29|6425.46|6425.46|0
1610352000000|2021-01-11 08:00:00|6424.87|6424.87|6422.49|6422.49|6432.32|6432.32|6407.61|6407.61|0
1610355600000|2021-01-11 09:00:00|6425.75|6425.75|6437.3|6437.3|6442.9|6442.9|6425.75|6425.75|0
1610359200000|2021-01-11 10:00:00|6436.37|6436.37|6444.59|6444.59|6446.9|6446.9|6436.37|6436.37|0
1610362800000|2021-01-11 11:00:00|6444.97|6444.97|6433.35|6433.35|6445.94|6445.94|6431.92|6431.92|0
1610366400000|2021-01-11 12:00:00|6432.43|6432.43|6414.4|6414.4|6432.43|6432.43|6414.4|6414.4|0
1610370000000|2021-01-11 13:00:00|6414.8|6414.8|6396.86|6396.86|6414.8|6414.8|6392.83|6392.83|0
1610373600000|2021-01-11 14:00:00|6394.92|6394.92|6402.8|6402.8|6403.03|6403.03|6374|6374|0
1610377200000|2021-01-11 15:00:00|6402.05|6402.05|6381.12|6381.12|6402.59|6402.59|6373.99|6373.99|0
1610380800000|2021-01-11 16:00:00|6380.14|6380.14|6370.77|6370.77|6380.14|6380.14|6365.96|6365.96|0
1610438400000|2021-01-12 08:00:00|6356.51|6356.51|6354.05|6354.05|6356.51|6356.51|6345.7|6345.7|0
1610442000000|2021-01-12 09:00:00|6352.95|6352.95|6339.97|6339.97|6360.09|6360.09|6339.88|6339.88|0
1610445600000|2021-01-12 10:00:00|6339.83|6339.83|6331.57|6331.57|6342.79|6342.79|6331.3|6331.3|0
1610449200000|2021-01-12 11:00:00|6329.41|6329.41|6321.07|6321.07|6329.56|6329.56|6317.94|6317.94|0
1610452800000|2021-01-12 12:00:00|6320.02|6320.02|6330.56|6330.56|6331.18|6331.18|6319.77|6319.77|0
1610456400000|2021-01-12 13:00:00|6329.33|6329.33|6323.22|6323.22|6329.33|6329.33|6318.32|6318.32|0
1610460000000|2021-01-12 14:00:00|6323.87|6323.87|6320.83|6320.83|6326.99|6326.99|6318.02|6318.02|0
1610463600000|2021-01-12 15:00:00|6320.58|6320.58|6326.8|6326.8|6333.52|6333.52|6315.37|6315.37|0
1610467200000|2021-01-12 16:00:00|6325.59|6325.59|6327.38|6327.38|6327.94|6327.94|6322.25|6322.25|0
1610524800000|2021-01-13 08:00:00|6312.17|6312.17|6313.73|6313.73|6324.16|6324.16|6309.24|6309.24|0
1610528400000|2021-01-13 09:00:00|6311.84|6311.84|6312.48|6312.48|6318.17|6318.17|6308.57|6308.57|0
1610532000000|2021-01-13 10:00:00|6312.13|6312.13|6305.19|6305.19|6315.84|6315.84|6288.57|6288.57|0
1610535600000|2021-01-13 11:00:00|6305.41|6305.41|6306.71|6306.71|6308.94|6308.94|6301.93|6301.93|0
1610539200000|2021-01-13 12:00:00|6306.92|6306.92|6298.59|6298.59|6306.92|6306.92|6293.82|6293.82|0
1610542800000|2021-01-13 13:00:00|6298.41|6298.41|6300.26|6300.26|6303.59|6303.59|6286.52|6286.52|0
1610546400000|2021-01-13 14:00:00|6299.92|6299.92|6325.87|6325.87|6326.65|6326.65|6298.58|6298.58|0
1610550000000|2021-01-13 15:00:00|6325.76|6325.76|6327.16|6327.16|6327.69|6327.69|6319.83|6319.83|0
1610553600000|2021-01-13 16:00:00|6328.94|6328.94|6318.1|6318.1|6329.99|6329.99|6318.1|6318.1|0
1610611200000|2021-01-14 08:00:00|6318.04|6318.04|6325.06|6325.06|6326.72|6326.72|6312.91|6312.91|0
1610614800000|2021-01-14 09:00:00|6322.68|6322.68|6326.83|6326.83|6328.18|6328.18|6316.53|6316.53|0
1610618400000|2021-01-14 10:00:00|6327.4|6327.4|6347.34|6347.34|6347.34|6347.34|6327.4|6327.4|0
1610622000000|2021-01-14 11:00:00|6346.18|6346.18|6355.13|6355.13|6355.93|6355.93|6345.44|6345.44|0
1610625600000|2021-01-14 12:00:00|6353.77|6353.77|6350.49|6350.49|6353.77|6353.77|6338.74|6338.74|0
1610629200000|2021-01-14 13:00:00|6350.95|6350.95|6331.18|6331.18|6352.57|6352.57|6330.08|6330.08|0
1610632800000|2021-01-14 14:00:00|6330.79|6330.79|6340.76|6340.76|6343.77|6343.77|6323.19|6323.19|0
1610636400000|2021-01-14 15:00:00|6341.13|6341.13|6342.96|6342.96|6352.46|6352.46|6340.96|6340.96|0
1610640000000|2021-01-14 16:00:00|6343.21|6343.21|6342.79|6342.79|6343.21|6343.21|6333.07|6333.07|0
1610697600000|2021-01-15 08:00:00|6370.76|6370.76|6341.75|6341.75|6371.33|6371.33|6339.11|6339.11|0
1610701200000|2021-01-15 09:00:00|6339.51|6339.51|6373.29|6373.29|6373.29|6373.29|6339.51|6339.51|0
1610704800000|2021-01-15 10:00:00|6372|6372|6343.12|6343.12|6372|6372|6343.12|6343.12|0
1610708400000|2021-01-15 11:00:00|6342.89|6342.89|6333.26|6333.26|6342.89|6342.89|6325.66|6325.66|0
1610712000000|2021-01-15 12:00:00|6335.82|6335.82|6336.03|6336.03|6345.8|6345.8|6328.47|6328.47|0
1610715600000|2021-01-15 13:00:00|6337.24|6337.24|6345.29|6345.29|6347.66|6347.66|6337.24|6337.24|0
1610719200000|2021-01-15 14:00:00|6347.17|6347.17|6344.13|6344.13|6361.24|6361.24|6341.71|6341.71|0
1610722800000|2021-01-15 15:00:00|6344.46|6344.46|6351.31|6351.31|6351.58|6351.58|6324.87|6324.87|0
1610726400000|2021-01-15 16:00:00|6351.85|6351.85|6359.02|6359.02|6361.02|6361.02|6347.89|6347.89|0
1610956800000|2021-01-18 08:00:00|6362.58|6362.58|6366.89|6366.89|6375.13|6375.13|6361.13|6361.13|0
1610960400000|2021-01-18 09:00:00|6367.03|6367.03|6377.03|6377.03|6382.4|6382.4|6367.03|6367.03|0
1610964000000|2021-01-18 10:00:00|6376.83|6376.83|6374.73|6374.73|6380.06|6380.06|6367.5|6367.5|0
1610967600000|2021-01-18 11:00:00|6373.75|6373.75|6370.4|6370.4|6376.58|6376.58|6368.86|6368.86|0
1610971200000|2021-01-18 12:00:00|6369.54|6369.54|6369.5|6369.5|6370.86|6370.86|6365.06|6365.06|0
1610974800000|2021-01-18 13:00:00|6370.45|6370.45|6373.28|6373.28|6377.8|6377.8|6370.22|6370.22|0
1610978400000|2021-01-18 14:00:00|6371.87|6371.87|6359.22|6359.22|6371.87|6371.87|6359.22|6359.22|0
1610982000000|2021-01-18 15:00:00|6358.76|6358.76|6351.8|6351.8|6360.82|6360.82|6348.79|6348.79|0
1610985600000|2021-01-18 16:00:00|6351.28|6351.28|6344.85|6344.85|6352.39|6352.39|6341.69|6341.69|0
1611043200000|2021-01-19 08:00:00|6401.1|6401.1|6407.04|6407.04|6426.68|6426.68|6401.1|6401.1|0
1611046800000|2021-01-19 09:00:00|6403.55|6403.55|6403.5|6403.5|6416.27|6416.27|6399.83|6399.83|0
1611050400000|2021-01-19 10:00:00|6402.69|6402.69|6402.68|6402.68|6408.39|6408.39|6397.14|6397.14|0
1611054000000|2021-01-19 11:00:00|6402.49|6402.49|6407.79|6407.79|6413.57|6413.57|6402.4|6402.4|0
1611057600000|2021-01-19 12:00:00|6407.71|6407.71|6390.61|6390.61|6407.71|6407.71|6385.74|6385.74|0
1611061200000|2021-01-19 13:00:00|6391.03|6391.03|6397.61|6397.61|6398.64|6398.64|6384.9|6384.9|0
1611064800000|2021-01-19 14:00:00|6399.7|6399.7|6378.88|6378.88|6400.62|6400.62|6371.8|6371.8|0
1611068400000|2021-01-19 15:00:00|6380.98|6380.98|6393.84|6393.84|6398.42|6398.42|6380.98|6380.98|0
1611072000000|2021-01-19 16:00:00|6393.46|6393.46|6383.87|6383.87|6400.42|6400.42|6382.57|6382.57|0
1611129600000|2021-01-20 08:00:00|6398.3|6398.3|6445.07|6445.07|6448.56|6448.56|6392.42|6392.42|0
1611133200000|2021-01-20 09:00:00|6443.96|6443.96|6426.22|6426.22|6443.96|6443.96|6417.13|6417.13|0
1611136800000|2021-01-20 10:00:00|6425.37|6425.37|6431.2|6431.2|6432.38|6432.38|6423.88|6423.88|0
1611140400000|2021-01-20 11:00:00|6432.59|6432.59|6426.58|6426.58|6439.59|6439.59|6426.52|6426.52|0
1611144000000|2021-01-20 12:00:00|6426.09|6426.09|6438.72|6438.72|6438.72|6438.72|6426.09|6426.09|0
1611147600000|2021-01-20 13:00:00|6440.25|6440.25|6452.63|6452.63|6453.17|6453.17|6437.79|6437.79|0
1611151200000|2021-01-20 14:00:00|6452.59|6452.59|6474.11|6474.11|6474.22|6474.22|6451.45|6451.45|0
1611154800000|2021-01-20 15:00:00|6474.24|6474.24|6487.88|6487.88|6490.01|6490.01|6474.24|6474.24|0
1611158400000|2021-01-20 16:00:00|6487.54|6487.54|6475.01|6475.01|6487.54|6487.54|6474.62|6474.62|0
1611216000000|2021-01-21 08:00:00|6531.25|6531.25|6501.74|6501.74|6531.97|6531.97|6501.74|6501.74|0
1611219600000|2021-01-21 09:00:00|6498.46|6498.46|6508.76|6508.76|6512.73|6512.73|6489.86|6489.86|0
1611223200000|2021-01-21 10:00:00|6507.3|6507.3|6509.31|6509.31|6514.97|6514.97|6504.94|6504.94|0
1611226800000|2021-01-21 11:00:00|6508.14|6508.14|6497.89|6497.89|6508.14|6508.14|6496.39|6496.39|0
1611230400000|2021-01-21 12:00:00|6496.91|6496.91|6508.01|6508.01|6508.41|6508.41|6495.6|6495.6|0
1611234000000|2021-01-21 13:00:00|6508.56|6508.56|6501.93|6501.93|6510.71|6510.71|6497.83|6497.83|0
1611237600000|2021-01-21 14:00:00|6501.43|6501.43|6503.82|6503.82|6509.17|6509.17|6496.78|6496.78|0
1611241200000|2021-01-21 15:00:00|6503.68|6503.68|6482.17|6482.17|6504.33|6504.33|6482.17|6482.17|0
1611244800000|2021-01-21 16:00:00|6482.9|6482.9|6481.84|6481.84|6484.54|6484.54|6477.5|6477.5|0
1611302400000|2021-01-22 08:00:00|6475|6475|6470.08|6470.08|6478.91|6478.91|6460.05|6460.05|0
1611306000000|2021-01-22 09:00:00|6478.04|6478.04|6457.46|6457.46|6479.28|6479.28|6454.76|6454.76|0
1611309600000|2021-01-22 10:00:00|6457.2|6457.2|6436.04|6436.04|6457.2|6457.2|6436.04|6436.04|0
1611313200000|2021-01-22 11:00:00|6435.77|6435.77|6427.66|6427.66|6436.52|6436.52|6423.31|6423.31|0
1611316800000|2021-01-22 12:00:00|6427.47|6427.47|6437.21|6437.21|6437.21|6437.21|6425.52|6425.52|0
1611320400000|2021-01-22 13:00:00|6436|6436|6441.03|6441.03|6444.57|6444.57|6427.42|6427.42|0
1611324000000|2021-01-22 14:00:00|6440.91|6440.91|6455.37|6455.37|6455.37|6455.37|6436.25|6436.25|0
1611327600000|2021-01-22 15:00:00|6454.41|6454.41|6441.04|6441.04|6454.87|6454.87|6438.84|6438.84|0
1611331200000|2021-01-22 16:00:00|6441.06|6441.06|6438.54|6438.54|6441.06|6441.06|6435.28|6435.28|0
1611561600000|2021-01-25 08:00:00|6462.47|6462.47|6432.73|6432.73|6465.81|6465.81|6431.34|6431.34|0
1611565200000|2021-01-25 09:00:00|6433.77|6433.77|6431.68|6431.68|6443.47|6443.47|6430.03|6430.03|0
1611568800000|2021-01-25 10:00:00|6431.58|6431.58|6429.63|6429.63|6435.89|6435.89|6428.7|6428.7|0
1611572400000|2021-01-25 11:00:00|6428.46|6428.46|6414.86|6414.86|6431.84|6431.84|6414|6414|0
1611576000000|2021-01-25 12:00:00|6415.08|6415.08|6384.52|6384.52|6416.23|6416.23|6380.19|6380.19|0
1611579600000|2021-01-25 13:00:00|6385.62|6385.62|6398.09|6398.09|6403.84|6403.84|6385.14|6385.14|0
1611583200000|2021-01-25 14:00:00|6399.19|6399.19|6409.55|6409.55|6416.82|6416.82|6396.31|6396.31|0
1611586800000|2021-01-25 15:00:00|6407.23|6407.23|6386.06|6386.06|6415.45|6415.45|6386.06|6386.06|0
1611590400000|2021-01-25 16:00:00|6384.35|6384.35|6381.11|6381.11|6386.71|6386.71|6359.19|6359.19|0
1611648000000|2021-01-26 08:00:00|6401.35|6401.35|6419.39|6419.39|6419.39|6419.39|6397.31|6397.31|0
1611651600000|2021-01-26 09:00:00|6420.41|6420.41|6417.02|6417.02|6423.76|6423.76|6415.81|6415.81|0
1611655200000|2021-01-26 10:00:00|6418.57|6418.57|6425.81|6425.81|6426.5|6426.5|6416.43|6416.43|0
1611658800000|2021-01-26 11:00:00|6425.46|6425.46|6445.86|6445.86|6445.86|6445.86|6422.8|6422.8|0
1611662400000|2021-01-26 12:00:00|6445.82|6445.82|6433.67|6433.67|6446.99|6446.99|6432.55|6432.55|0
1611666000000|2021-01-26 13:00:00|6432.94|6432.94|6425.05|6425.05|6433.85|6433.85|6422.38|6422.38|0
1611669600000|2021-01-26 14:00:00|6425.54|6425.54|6410.31|6410.31|6432.04|6432.04|6408.42|6408.42|0
1611673200000|2021-01-26 15:00:00|6409.69|6409.69|6406.69|6406.69|6416.47|6416.47|6405.98|6405.98|0
1611676800000|2021-01-26 16:00:00|6405.49|6405.49|6406.35|6406.35|6407.66|6407.66|6399.19|6399.19|0
1611734400000|2021-01-27 08:00:00|6408.92|6408.92|6413.26|6413.26|6427.24|6427.24|6397.04|6397.04|0
1611738000000|2021-01-27 09:00:00|6413.87|6413.87|6415.76|6415.76|6430.06|6430.06|6411.43|6411.43|0
1611741600000|2021-01-27 10:00:00|6412.44|6412.44|6376.94|6376.94|6412.44|6412.44|6376|6376|0
1611745200000|2021-01-27 11:00:00|6376.23|6376.23|6344.27|6344.27|6376.23|6376.23|6339.13|6339.13|0
1611748800000|2021-01-27 12:00:00|6346.23|6346.23|6320.02|6320.02|6346.99|6346.99|6320.02|6320.02|0
1611752400000|2021-01-27 13:00:00|6316.58|6316.58|6316.26|6316.26|6321.41|6321.41|6310.26|6310.26|0
1611756000000|2021-01-27 14:00:00|6316.34|6316.34|6312.6|6312.6|6319.98|6319.98|6285.99|6285.99|0
1611759600000|2021-01-27 15:00:00|6311.54|6311.54|6349.14|6349.14|6350.58|6350.58|6310.64|6310.64|0
1611763200000|2021-01-27 16:00:00|6349.44|6349.44|6340.86|6340.86|6351.84|6351.84|6338.4|6338.4|0
1611820800000|2021-01-28 08:00:00|6289.54|6289.54|6220.09|6220.09|6289.54|6289.54|6219.32|6219.32|0
1611824400000|2021-01-28 09:00:00|6222.42|6222.42|6246.27|6246.27|6246.27|6246.27|6202.9|6202.9|0
1611828000000|2021-01-28 10:00:00|6247.16|6247.16|6300.24|6300.24|6300.86|6300.86|6240.97|6240.97|0
1611831600000|2021-01-28 11:00:00|6296.38|6296.38|6285|6285|6309.23|6309.23|6285|6285|0
1611835200000|2021-01-28 12:00:00|6284.24|6284.24|6291.32|6291.32|6303.85|6303.85|6282.37|6282.37|0
1611838800000|2021-01-28 13:00:00|6290.95|6290.95|6307.49|6307.49|6308.77|6308.77|6287.17|6287.17|0
1611842400000|2021-01-28 14:00:00|6308.99|6308.99|6295.3|6295.3|6315.48|6315.48|6295.3|6295.3|0
1611846000000|2021-01-28 15:00:00|6297.15|6297.15|6291.41|6291.41|6310.23|6310.23|6282.26|6282.26|0
1611849600000|2021-01-28 16:00:00|6289.13|6289.13|6303|6303|6304.06|6304.06|6289.13|6289.13|0
1611907200000|2021-01-29 08:00:00|6225.77|6225.77|6257.4|6257.4|6258.07|6258.07|6220.09|6220.09|0
1611910800000|2021-01-29 09:00:00|6257.12|6257.12|6270.13|6270.13|6274.7|6274.7|6248.37|6248.37|0
1611914400000|2021-01-29 10:00:00|6271.59|6271.59|6266.14|6266.14|6271.59|6271.59|6254.02|6254.02|0
1611918000000|2021-01-29 11:00:00|6265.51|6265.51|6281.96|6281.96|6291.18|6291.18|6265.51|6265.51|0
1611921600000|2021-01-29 12:00:00|6282.72|6282.72|6275.68|6275.68|6286.37|6286.37|6275.68|6275.68|0
1611925200000|2021-01-29 13:00:00|6274.83|6274.83|6263.75|6263.75|6277.18|6277.18|6239.9|6239.9|0
1611928800000|2021-01-29 14:00:00|6263.82|6263.82|6259.7|6259.7|6269.5|6269.5|6239.85|6239.85|0
1611932400000|2021-01-29 15:00:00|6257.95|6257.95|6278.73|6278.73|6287.79|6287.79|6255.94|6255.94|0
1611936000000|2021-01-29 16:00:00|6284.69|6284.69|6260.87|6260.87|6286.8|6286.8|6260.87|6260.87|0
1612166400000|2021-02-01 08:00:00|6295.63|6295.63|6314.26|6314.26|6315.96|6315.96|6295.04|6295.04|0
1612170000000|2021-02-01 09:00:00|6314.9|6314.9|6289.86|6289.86|6314.9|6314.9|6289.07|6289.07|0
1612173600000|2021-02-01 10:00:00|6290.42|6290.42|6302.75|6302.75|6309.16|6309.16|6289.79|6289.79|0
1612177200000|2021-02-01 11:00:00|6303.2|6303.2|6303.68|6303.68|6317.37|6317.37|6300.47|6300.47|0
1612180800000|2021-02-01 12:00:00|6302.34|6302.34|6307.86|6307.86|6309.41|6309.41|6295.55|6295.55|0
1612184400000|2021-02-01 13:00:00|6306.85|6306.85|6302.1|6302.1|6311.13|6311.13|6294.68|6294.68|0
1612188000000|2021-02-01 14:00:00|6301.48|6301.48|6279.34|6279.34|6309.84|6309.84|6274.96|6274.96|0
1612191600000|2021-02-01 15:00:00|6279.43|6279.43|6277.03|6277.03|6292.23|6292.23|6274.39|6274.39|0
1612195200000|2021-02-01 16:00:00|6277.3|6277.3|6304.13|6304.13|6304.13|6304.13|6275.06|6275.06|0
1612252800000|2021-02-02 08:00:00|6348.26|6348.26|6348.45|6348.45|6354.12|6354.12|6342.51|6342.51|0
1612256400000|2021-02-02 09:00:00|6348.87|6348.87|6360.67|6360.67|6363.6|6363.6|6346.9|6346.9|0
1612260000000|2021-02-02 10:00:00|6361.22|6361.22|6353.71|6353.71|6361.82|6361.82|6352.15|6352.15|0
1612263600000|2021-02-02 11:00:00|6353.99|6353.99|6347.09|6347.09|6359.01|6359.01|6347.09|6347.09|0
1612267200000|2021-02-02 12:00:00|6346.63|6346.63|6338.17|6338.17|6348.96|6348.96|6336.97|6336.97|0
1612270800000|2021-02-02 13:00:00|6339.36|6339.36|6339.85|6339.85|6343.88|6343.88|6335.39|6335.39|0
1612274400000|2021-02-02 14:00:00|6338.73|6338.73|6354.55|6354.55|6354.55|6354.55|6335.48|6335.48|0
1612278000000|2021-02-02 15:00:00|6354.39|6354.39|6345.2|6345.2|6354.39|6354.39|6337.48|6337.48|0
1612281600000|2021-02-02 16:00:00|6342.86|6342.86|6352.72|6352.72|6358.69|6358.69|6339.15|6339.15|0
1612339200000|2021-02-03 08:00:00|6391.4|6391.4|6380.29|6380.29|6396.05|6396.05|6376.63|6376.63|0
1612342800000|2021-02-03 09:00:00|6381.78|6381.78|6378.88|6378.88|6384.71|6384.71|6370.35|6370.35|0
1612346400000|2021-02-03 10:00:00|6378.22|6378.22|6374.57|6374.57|6384|6384|6372.77|6372.77|0
1612350000000|2021-02-03 11:00:00|6374.77|6374.77|6365.12|6365.12|6380.04|6380.04|6364|6364|0
1612353600000|2021-02-03 12:00:00|6363|6363|6369.63|6369.63|6374.54|6374.54|6358.39|6358.39|0
1612357200000|2021-02-03 13:00:00|6368.83|6368.83|6371.42|6371.42|6372.85|6372.85|6365.75|6365.75|0
1612360800000|2021-02-03 14:00:00|6373.76|6373.76|6369.24|6369.24|6374.83|6374.83|6366.97|6366.97|0
1612364400000|2021-02-03 15:00:00|6368.34|6368.34|6369.55|6369.55|6371.22|6371.22|6351.99|6351.99|0
1612368000000|2021-02-03 16:00:00|6370.13|6370.13|6373.52|6373.52|6376.66|6376.66|6369.84|6369.84|0
1612425600000|2021-02-04 08:00:00|6413.06|6413.06|6403.72|6403.72|6420.48|6420.48|6403.21|6403.21|0
1612429200000|2021-02-04 09:00:00|6403.9|6403.9|6374.51|6374.51|6407.07|6407.07|6373.91|6373.91|0
1612432800000|2021-02-04 10:00:00|6373.63|6373.63|6371.57|6371.57|6375.3|6375.3|6367.13|6367.13|0
1612436400000|2021-02-04 11:00:00|6370.83|6370.83|6359.4|6359.4|6373.35|6373.35|6358.81|6358.81|0
1612440000000|2021-02-04 12:00:00|6359.67|6359.67|6354.31|6354.31|6359.67|6359.67|6342.37|6342.37|0
1612443600000|2021-02-04 13:00:00|6354.6|6354.6|6360|6360|6360.53|6360.53|6351.78|6351.78|0
1612447200000|2021-02-04 14:00:00|6360.84|6360.84|6375.16|6375.16|6375.16|6375.16|6360.38|6360.38|0
1612450800000|2021-02-04 15:00:00|6377.9|6377.9|6392.3|6392.3|6396.94|6396.94|6375.34|6375.34|0
1612454400000|2021-02-04 16:00:00|6394.33|6394.33|6396.58|6396.58|6399.18|6399.18|6393.44|6393.44|0
1612512000000|2021-02-05 08:00:00|6421.61|6421.61|6420.94|6420.94|6430.45|6430.45|6415.37|6415.37|0
1612515600000|2021-02-05 09:00:00|6419.95|6419.95|6407.22|6407.22|6421.79|6421.79|6406.79|6406.79|0
1612519200000|2021-02-05 10:00:00|6406.63|6406.63|6410.85|6410.85|6416|6416|6401.85|6401.85|0
1612522800000|2021-02-05 11:00:00|6410.81|6410.81|6405.38|6405.38|6412.14|6412.14|6405.38|6405.38|0
1612526400000|2021-02-05 12:00:00|6404.88|6404.88|6395.09|6395.09|6406.05|6406.05|6392.61|6392.61|0
1612530000000|2021-02-05 13:00:00|6396.11|6396.11|6397.34|6397.34|6402.5|6402.5|6391.19|6391.19|0
1612533600000|2021-02-05 14:00:00|6396.54|6396.54|6407.94|6407.94|6411.29|6411.29|6396.54|6396.54|0
1612537200000|2021-02-05 15:00:00|6407.68|6407.68|6414.41|6414.41|6414.41|6414.41|6387.16|6387.16|0
1612540800000|2021-02-05 16:00:00|6414.76|6414.76|6409.58|6409.58|6416.49|6416.49|6405.72|6405.72|0
1612771200000|2021-02-08 08:00:00|6424.02|6424.02|6417.71|6417.71|6426.93|6426.93|6416.28|6416.28|0
1612774800000|2021-02-08 09:00:00|6418.66|6418.66|6420.19|6420.19|6426.24|6426.24|6408.18|6408.18|0
1612778400000|2021-02-08 10:00:00|6420.7|6420.7|6432.68|6432.68|6433.02|6433.02|6420.7|6420.7|0
1612782000000|2021-02-08 11:00:00|6434.65|6434.65|6440.79|6440.79|6442.36|6442.36|6434.09|6434.09|0
1612785600000|2021-02-08 12:00:00|6441.86|6441.86|6452.26|6452.26|6452.26|6452.26|6436.48|6436.48|0
1612789200000|2021-02-08 13:00:00|6451.38|6451.38|6452.46|6452.46|6455.08|6455.08|6450.07|6450.07|0
1612792800000|2021-02-08 14:00:00|6452.83|6452.83|6452.32|6452.32|6454.57|6454.57|6436.76|6436.76|0
1612796400000|2021-02-08 15:00:00|6450.25|6450.25|6440.57|6440.57|6450.25|6450.25|6436.62|6436.62|0
1612800000000|2021-02-08 16:00:00|6441.4|6441.4|6438.31|6438.31|6444.83|6444.83|6429.84|6429.84|0
1612857600000|2021-02-09 08:00:00|6425.58|6425.58|6431.57|6431.57|6432.64|6432.64|6421.42|6421.42|0
1612861200000|2021-02-09 09:00:00|6432.08|6432.08|6437.13|6437.13|6439.1|6439.1|6420.51|6420.51|0
1612864800000|2021-02-09 10:00:00|6437.95|6437.95|6440.8|6440.8|6445.45|6445.45|6437.95|6437.95|0
1612868400000|2021-02-09 11:00:00|6441.64|6441.64|6461.05|6461.05|6463.35|6463.35|6439.12|6439.12|0
1612872000000|2021-02-09 12:00:00|6460.94|6460.94|6469.81|6469.81|6475.28|6475.28|6455.04|6455.04|0
1612875600000|2021-02-09 13:00:00|6470.26|6470.26|6470.77|6470.77|6471.02|6471.02|6462.77|6462.77|0
1612879200000|2021-02-09 14:00:00|6470.99|6470.99|6467.2|6467.2|6475.75|6475.75|6457.73|6457.73|0
1612882800000|2021-02-09 15:00:00|6469.21|6469.21|6475.93|6475.93|6485.77|6485.77|6468.27|6468.27|0
1612886400000|2021-02-09 16:00:00|6476.95|6476.95|6470.21|6470.21|6478.47|6478.47|6470.13|6470.13|0
1612944000000|2021-02-10 08:00:00|6456.68|6456.68|6456.68|6456.68|6461.34|6461.34|6438.53|6438.53|0
1612947600000|2021-02-10 09:00:00|6453.99|6453.99|6440.78|6440.78|6458.46|6458.46|6439.99|6439.99|0
1612951200000|2021-02-10 10:00:00|6441.5|6441.5|6435.65|6435.65|6442.21|6442.21|6430.72|6430.72|0
1612954800000|2021-02-10 11:00:00|6435.7|6435.7|6427.3|6427.3|6443.78|6443.78|6427.3|6427.3|0
1612958400000|2021-02-10 12:00:00|6426.81|6426.81|6428.33|6428.33|6428.79|6428.79|6419.36|6419.36|0
1612962000000|2021-02-10 13:00:00|6427.93|6427.93|6433.72|6433.72|6435.25|6435.25|6423.74|6423.74|0
1612965600000|2021-02-10 14:00:00|6433.73|6433.73|6430.99|6430.99|6436.79|6436.79|6429.37|6429.37|0
1612969200000|2021-02-10 15:00:00|6432.63|6432.63|6416.4|6416.4|6435.11|6435.11|6389.34|6389.34|0
1612972800000|2021-02-10 16:00:00|6420.73|6420.73|6413.07|6413.07|6420.73|6420.73|6409.12|6409.12|0
1613030400000|2021-02-11 08:00:00|6410.09|6410.09|6432.38|6432.38|6436.02|6436.02|6410.09|6410.09|0
1613034000000|2021-02-11 09:00:00|6432.58|6432.58|6446.53|6446.53|6450.41|6450.41|6432.31|6432.31|0
1613037600000|2021-02-11 10:00:00|6449.22|6449.22|6449.33|6449.33|6456.86|6456.86|6439.26|6439.26|0
1613041200000|2021-02-11 11:00:00|6448.68|6448.68|6442.59|6442.59|6449.58|6449.58|6441.34|6441.34|0
1613044800000|2021-02-11 12:00:00|6442.94|6442.94|6447.8|6447.8|6453.67|6453.67|6440.61|6440.61|0
1613048400000|2021-02-11 13:00:00|6448.18|6448.18|6430.01|6430.01|6448.18|6448.18|6429.3|6429.3|0
1613052000000|2021-02-11 14:00:00|6430.12|6430.12|6421.26|6421.26|6435.92|6435.92|6421.26|6421.26|0
1613055600000|2021-02-11 15:00:00|6419.58|6419.58|6433.47|6433.47|6433.47|6433.47|6416.25|6416.25|0
1613059200000|2021-02-11 16:00:00|6432.58|6432.58|6429.21|6429.21|6435.31|6435.31|6423.88|6423.88|0
1613116800000|2021-02-12 08:00:00|6426.32|6426.32|6399.32|6399.32|6432.73|6432.73|6392.38|6392.38|0
1613120400000|2021-02-12 09:00:00|6398.71|6398.71|6416.62|6416.62|6418.93|6418.93|6398.71|6398.71|0
1613124000000|2021-02-12 10:00:00|6414.97|6414.97|6421.73|6421.73|6421.73|6421.73|6413.89|6413.89|0
1613127600000|2021-02-12 11:00:00|6422.36|6422.36|6430|6430|6430|6430|6421.29|6421.29|0
1613131200000|2021-02-12 12:00:00|6429.12|6429.12|6418.58|6418.58|6433.21|6433.21|6417.37|6417.37|0
1613134800000|2021-02-12 13:00:00|6418.45|6418.45|6417.64|6417.64|6425.51|6425.51|6417.28|6417.28|0
1613138400000|2021-02-12 14:00:00|6417.35|6417.35|6421.16|6421.16|6424.85|6424.85|6416.47|6416.47|0
1613142000000|2021-02-12 15:00:00|6419.84|6419.84|6428.32|6428.32|6432.36|6432.36|6419.84|6419.84|0
1613145600000|2021-02-12 16:00:00|6428.37|6428.37|6437.07|6437.07|6438.8|6438.8|6428.37|6428.37|0
1613376000000|2021-02-15 08:00:00|6455.66|6455.66|6470.65|6470.65|6472.02|6472.02|6446.63|6446.63|0
1613379600000|2021-02-15 09:00:00|6473.21|6473.21|6481.76|6481.76|6486.29|6486.29|6472.31|6472.31|0
1613383200000|2021-02-15 10:00:00|6481.99|6481.99|6473.85|6473.85|6482.68|6482.68|6473.36|6473.36|0
1613386800000|2021-02-15 11:00:00|6472.26|6472.26|6473.28|6473.28|6473.46|6473.46|6466.3|6466.3|0
1613390400000|2021-02-15 12:00:00|6475.26|6475.26|6479.58|6479.58|6479.58|6479.58|6467.59|6467.59|0
1613394000000|2021-02-15 13:00:00|6480.55|6480.55|6495.66|6495.66|6495.82|6495.82|6477.96|6477.96|0
1613397600000|2021-02-15 14:00:00|6496.29|6496.29|6506.03|6506.03|6507.32|6507.32|6489.23|6489.23|0
1613401200000|2021-02-15 15:00:00|6505.73|6505.73|6505.99|6505.99|6506.64|6506.64|6498.79|6498.79|0
1613404800000|2021-02-15 16:00:00|6506.99|6506.99|6499.74|6499.74|6510.88|6510.88|6494.18|6494.18|0
1613462400000|2021-02-16 08:00:00|6521.72|6521.72|6502.34|6502.34|6521.72|6521.72|6500.74|6500.74|0
1613466000000|2021-02-16 09:00:00|6504.94|6504.94|6513.45|6513.45|6513.64|6513.64|6503.05|6503.05|0
1613469600000|2021-02-16 10:00:00|6513.75|6513.75|6506.75|6506.75|6522.74|6522.74|6506.13|6506.13|0
1613473200000|2021-02-16 11:00:00|6505.94|6505.94|6501.24|6501.24|6506.24|6506.24|6491.09|6491.09|0
1613476800000|2021-02-16 12:00:00|6501.84|6501.84|6509.44|6509.44|6511.65|6511.65|6500.01|6500.01|0
1613480400000|2021-02-16 13:00:00|6508.81|6508.81|6503.46|6503.46|6515.29|6515.29|6502.63|6502.63|0
1613484000000|2021-02-16 14:00:00|6507.15|6507.15|6492.55|6492.55|6507.18|6507.18|6491.68|6491.68|0
1613487600000|2021-02-16 15:00:00|6491.31|6491.31|6489.98|6489.98|6506.26|6506.26|6487.88|6487.88|0
1613491200000|2021-02-16 16:00:00|6491.68|6491.68|6479.84|6479.84|6491.68|6491.68|6475.55|6475.55|0
1613548800000|2021-02-17 08:00:00|6470.09|6470.09|6451.56|6451.56|6473.6|6473.6|6440.93|6440.93|0
1613552400000|2021-02-17 09:00:00|6451.13|6451.13|6445.78|6445.78|6455.74|6455.74|6442.25|6442.25|0
1613556000000|2021-02-17 10:00:00|6447.98|6447.98|6437.46|6437.46|6449.74|6449.74|6437.46|6437.46|0
1613559600000|2021-02-17 11:00:00|6438.21|6438.21|6451.39|6451.39|6453.51|6453.51|6438.1|6438.1|0
1613563200000|2021-02-17 12:00:00|6452.22|6452.22|6453.94|6453.94|6455.68|6455.68|6451.5|6451.5|0
1613566800000|2021-02-17 13:00:00|6453.08|6453.08|6460.51|6460.51|6461.85|6461.85|6450.94|6450.94|0
1613570400000|2021-02-17 14:00:00|6460.35|6460.35|6445.09|6445.09|6462.24|6462.24|6442.19|6442.19|0
1613574000000|2021-02-17 15:00:00|6445.58|6445.58|6445.69|6445.69|6453.6|6453.6|6433.44|6433.44|0
1613577600000|2021-02-17 16:00:00|6446.42|6446.42|6435.66|6435.66|6446.42|6446.42|6430.06|6430.06|0
1613635200000|2021-02-18 08:00:00|6407.15|6407.15|6421.49|6421.49|6422.27|6422.27|6383.72|6383.72|0
1613638800000|2021-02-18 09:00:00|6423.17|6423.17|6403.22|6403.22|6423.17|6423.17|6395.51|6395.51|0
1613642400000|2021-02-18 10:00:00|6403.58|6403.58|6390.27|6390.27|6408.38|6408.38|6390.27|6390.27|0
1613646000000|2021-02-18 11:00:00|6388.69|6388.69|6370.78|6370.78|6388.69|6388.69|6369.05|6369.05|0
1613649600000|2021-02-18 12:00:00|6370.84|6370.84|6386.27|6386.27|6394.19|6394.19|6368.26|6368.26|0
1613653200000|2021-02-18 13:00:00|6388.68|6388.68|6352.3|6352.3|6391.86|6391.86|6352.3|6352.3|0
1613656800000|2021-02-18 14:00:00|6352.03|6352.03|6352.58|6352.58|6358.68|6358.68|6346.57|6346.57|0
1613660400000|2021-02-18 15:00:00|6351.96|6351.96|6339.7|6339.7|6352.1|6352.1|6328.85|6328.85|0
1613664000000|2021-02-18 16:00:00|6341.96|6341.96|6348.11|6348.11|6350.75|6350.75|6338.39|6338.39|0
1613721600000|2021-02-19 08:00:00|6350.05|6350.05|6348.03|6348.03|6359.01|6359.01|6339.77|6339.77|0
1613725200000|2021-02-19 09:00:00|6348.88|6348.88|6350.98|6350.98|6363.63|6363.63|6343.76|6343.76|0
1613728800000|2021-02-19 10:00:00|6350.35|6350.35|6350.37|6350.37|6354.21|6354.21|6341.13|6341.13|0
1613732400000|2021-02-19 11:00:00|6350.7|6350.7|6352.05|6352.05|6357.53|6357.53|6340.65|6340.65|0
1613736000000|2021-02-19 12:00:00|6350.06|6350.06|6350.45|6350.45|6356.62|6356.62|6348.16|6348.16|0
1613739600000|2021-02-19 13:00:00|6351.22|6351.22|6354.71|6354.71|6355.41|6355.41|6343.49|6343.49|0
1613743200000|2021-02-19 14:00:00|6354.85|6354.85|6336.16|6336.16|6355.6|6355.6|6329.79|6329.79|0
1613746800000|2021-02-19 15:00:00|6334.42|6334.42|6340.7|6340.7|6340.7|6340.7|6325.63|6325.63|0
1613750400000|2021-02-19 16:00:00|6338.71|6338.71|6332.61|6332.61|6340.59|6340.59|6330.1|6330.1|0
1613980800000|2021-02-22 08:00:00|6257.28|6257.28|6263.74|6263.74|6263.74|6263.74|6240.56|6240.56|0
1613984400000|2021-02-22 09:00:00|6263.71|6263.71|6266.04|6266.04|6272.56|6272.56|6252.75|6252.75|0
1613988000000|2021-02-22 10:00:00|6269.69|6269.69|6284|6284|6291.29|6291.29|6269.69|6269.69|0
1613991600000|2021-02-22 11:00:00|6283.4|6283.4|6295.25|6295.25|6295.25|6295.25|6282.14|6282.14|0
1613995200000|2021-02-22 12:00:00|6295.96|6295.96|6278.7|6278.7|6296.34|6296.34|6276.44|6276.44|0
1613998800000|2021-02-22 13:00:00|6279.74|6279.74|6301.05|6301.05|6305.27|6305.27|6279.74|6279.74|0
1614002400000|2021-02-22 14:00:00|6301.25|6301.25|6275.35|6275.35|6301.37|6301.37|6272.29|6272.29|0
1614006000000|2021-02-22 15:00:00|6275.97|6275.97|6276.45|6276.45|6281.08|6281.08|6270.67|6270.67|0
1614009600000|2021-02-22 16:00:00|6277.15|6277.15|6286.32|6286.32|6290.17|6290.17|6277.15|6277.15|0
1614067200000|2021-02-23 08:00:00|6322.25|6322.25|6288.34|6288.34|6322.25|6322.25|6283.43|6283.43|0
1614070800000|2021-02-23 09:00:00|6288.5|6288.5|6261.21|6261.21|6288.5|6288.5|6259.88|6259.88|0
1614074400000|2021-02-23 10:00:00|6260.31|6260.31|6252.55|6252.55|6260.48|6260.48|6230.58|6230.58|0
1614078000000|2021-02-23 11:00:00|6254.05|6254.05|6256.96|6256.96|6268.62|6268.62|6251.56|6251.56|0
1614081600000|2021-02-23 12:00:00|6258.29|6258.29|6263.41|6263.41|6266.5|6266.5|6256.68|6256.68|0
1614085200000|2021-02-23 13:00:00|6263.97|6263.97|6258.82|6258.82|6267.18|6267.18|6258.2|6258.2|0
1614088800000|2021-02-23 14:00:00|6259.34|6259.34|6219.68|6219.68|6263.21|6263.21|6204.46|6204.46|0
1614092400000|2021-02-23 15:00:00|6222.92|6222.92|6245.32|6245.32|6253.57|6253.57|6221.8|6221.8|0
1614096000000|2021-02-23 16:00:00|6245.55|6245.55|6243.13|6243.13|6251.48|6251.48|6241.27|6241.27|0
1614153600000|2021-02-24 08:00:00|6264.98|6264.98|6268.9|6268.9|6273.3|6273.3|6260.19|6260.19|0
1614157200000|2021-02-24 09:00:00|6271.37|6271.37|6292.27|6292.27|6292.28|6292.28|6271.37|6271.37|0
1614160800000|2021-02-24 10:00:00|6293.57|6293.57|6304.46|6304.46|6329.33|6329.33|6293.15|6293.15|0
1614164400000|2021-02-24 11:00:00|6304.67|6304.67|6320.18|6320.18|6320.18|6320.18|6298.73|6298.73|0
1614168000000|2021-02-24 12:00:00|6321.64|6321.64|6321.35|6321.35|6329.66|6329.66|6319.55|6319.55|0
1614171600000|2021-02-24 13:00:00|6322|6322|6294.19|6294.19|6332.29|6332.29|6294.19|6294.19|0
1614175200000|2021-02-24 14:00:00|6296.02|6296.02|6282.79|6282.79|6302.93|6302.93|6282.79|6282.79|0
1614178800000|2021-02-24 15:00:00|6283.33|6283.33|6302.95|6302.95|6302.99|6302.99|6275.73|6275.73|0
1614182400000|2021-02-24 16:00:00|6303.66|6303.66|6317.03|6317.03|6319.18|6319.18|6303.66|6303.66|0
1614240000000|2021-02-25 08:00:00|6315.32|6315.32|6300.26|6300.26|6325.52|6325.52|6299.69|6299.69|0
1614243600000|2021-02-25 09:00:00|6300.68|6300.68|6317.33|6317.33|6327.06|6327.06|6295.55|6295.55|0
1614247200000|2021-02-25 10:00:00|6317.39|6317.39|6318.09|6318.09|6329.16|6329.16|6314.34|6314.34|0
1614250800000|2021-02-25 11:00:00|6317.42|6317.42|6300.66|6300.66|6319.22|6319.22|6292.23|6292.23|0
1614254400000|2021-02-25 12:00:00|6300.52|6300.52|6295.78|6295.78|6304.03|6304.03|6293.43|6293.43|0
1614258000000|2021-02-25 13:00:00|6294.54|6294.54|6291.25|6291.25|6296.7|6296.7|6284.97|6284.97|0
1614261600000|2021-02-25 14:00:00|6290.6|6290.6|6277.74|6277.74|6296.95|6296.95|6275.73|6275.73|0
1614265200000|2021-02-25 15:00:00|6276.4|6276.4|6279.13|6279.13|6287.46|6287.46|6264.38|6264.38|0
1614268800000|2021-02-25 16:00:00|6277.66|6277.66|6293|6293|6293|6293|6277.22|6277.22|0
1614326400000|2021-02-26 08:00:00|6228.96|6228.96|6246.11|6246.11|6250.04|6250.04|6222.32|6222.32|0
1614330000000|2021-02-26 09:00:00|6247.59|6247.59|6257.61|6257.61|6261.13|6261.13|6243.81|6243.81|0
1614333600000|2021-02-26 10:00:00|6258.75|6258.75|6247.74|6247.74|6260.02|6260.02|6247.74|6247.74|0
1614337200000|2021-02-26 11:00:00|6246.89|6246.89|6214.68|6214.68|6250.44|6250.44|6213.42|6213.42|0
1614340800000|2021-02-26 12:00:00|6213.4|6213.4|6198.44|6198.44|6223.15|6223.15|6198.44|6198.44|0
1614344400000|2021-02-26 13:00:00|6197.63|6197.63|6212.13|6212.13|6215.24|6215.24|6193.72|6193.72|0
1614348000000|2021-02-26 14:00:00|6213.85|6213.85|6213.1|6213.1|6224.73|6224.73|6205.34|6205.34|0
1614351600000|2021-02-26 15:00:00|6212.48|6212.48|6192.62|6192.62|6212.48|6212.48|6170.61|6170.61|0
1614355200000|2021-02-26 16:00:00|6194.16|6194.16|6174.31|6174.31|6203.23|6203.23|6174.31|6174.31|0
1614585600000|2021-03-01 08:00:00|6256.31|6256.31|6270.58|6270.58|6272.74|6272.74|6255.8|6255.8|0
1614589200000|2021-03-01 09:00:00|6270.22|6270.22|6268.77|6268.77|6277.08|6277.08|6262.9|6262.9|0
1614592800000|2021-03-01 10:00:00|6269.46|6269.46|6261.13|6261.13|6275.66|6275.66|6254.7|6254.7|0
1614596400000|2021-03-01 11:00:00|6260.52|6260.52|6241.03|6241.03|6261.46|6261.46|6241.03|6241.03|0
1614600000000|2021-03-01 12:00:00|6241.61|6241.61|6252.13|6252.13|6252.91|6252.91|6239.89|6239.89|0
1614603600000|2021-03-01 13:00:00|6251.15|6251.15|6253.56|6253.56|6262|6262|6250.22|6250.22|0
1614607200000|2021-03-01 14:00:00|6254.24|6254.24|6246.29|6246.29|6255.42|6255.42|6244.85|6244.85|0
1614610800000|2021-03-01 15:00:00|6247.89|6247.89|6261.07|6261.07|6263.19|6263.19|6247.89|6247.89|0
1614614400000|2021-03-01 16:00:00|6261.59|6261.59|6266.57|6266.57|6273.17|6273.17|6260.26|6260.26|0
1614672000000|2021-03-02 08:00:00|6322.81|6322.81|6335.37|6335.37|6358.84|6358.84|6322.81|6322.81|0
1614675600000|2021-03-02 09:00:00|6334.44|6334.44|6327.79|6327.79|6336.1|6336.1|6310.32|6310.32|0
1614679200000|2021-03-02 10:00:00|6328.24|6328.24|6338.12|6338.12|6354|6354|6324.33|6324.33|0
1614682800000|2021-03-02 11:00:00|6339.65|6339.65|6319.21|6319.21|6339.65|6339.65|6318.63|6318.63|0
1614686400000|2021-03-02 12:00:00|6318.5|6318.5|6340.32|6340.32|6341.52|6341.52|6318.5|6318.5|0
1614690000000|2021-03-02 13:00:00|6339.52|6339.52|6337.07|6337.07|6339.52|6339.52|6325.69|6325.69|0
1614693600000|2021-03-02 14:00:00|6336.01|6336.01|6327.59|6327.59|6336.64|6336.64|6312.72|6312.72|0
1614697200000|2021-03-02 15:00:00|6326.85|6326.85|6314.69|6314.69|6333.97|6333.97|6314.69|6314.69|0
1614700800000|2021-03-02 16:00:00|6314.27|6314.27|6314.9|6314.9|6318|6318|6310.86|6310.86|0
1614758400000|2021-03-03 08:00:00|6390.7|6390.7|6419.71|6419.71|6420.55|6420.55|6386.7|6386.7|0
1614762000000|2021-03-03 09:00:00|6418.16|6418.16|6409.18|6409.18|6418.16|6418.16|6406.56|6406.56|0
1614765600000|2021-03-03 10:00:00|6411.46|6411.46|6410.27|6410.27|6426.27|6426.27|6409.4|6409.4|0
1614769200000|2021-03-03 11:00:00|6410.51|6410.51|6396.84|6396.84|6413.93|6413.93|6396.84|6396.84|0
1614772800000|2021-03-03 12:00:00|6398.1|6398.1|6386.38|6386.38|6398.57|6398.57|6384.46|6384.46|0
1614776400000|2021-03-03 13:00:00|6386.32|6386.32|6364.91|6364.91|6386.32|6386.32|6349.67|6349.67|0
1614780000000|2021-03-03 14:00:00|6366.89|6366.89|6339.98|6339.98|6371.49|6371.49|6338.45|6338.45|0
1614783600000|2021-03-03 15:00:00|6335.12|6335.12|6350.96|6350.96|6350.96|6350.96|6326.31|6326.31|0
1614787200000|2021-03-03 16:00:00|6349.38|6349.38|6366.57|6366.57|6366.57|6366.57|6349.38|6349.38|0
1614844800000|2021-03-04 08:00:00|6335.2|6335.2|6345.56|6345.56|6355.52|6355.52|6327.4|6327.4|0
1614848400000|2021-03-04 09:00:00|6345.4|6345.4|6357.19|6357.19|6359.79|6359.79|6344.95|6344.95|0
1614852000000|2021-03-04 10:00:00|6355.48|6355.48|6331.02|6331.02|6355.65|6355.65|6318.29|6318.29|0
1614855600000|2021-03-04 11:00:00|6329.1|6329.1|6330.8|6330.8|6333.33|6333.33|6320.72|6320.72|0
1614859200000|2021-03-04 12:00:00|6328.36|6328.36|6349.52|6349.52|6350.7|6350.7|6327.2|6327.2|0
1614862800000|2021-03-04 13:00:00|6350.61|6350.61|6373.59|6373.59|6383.26|6383.26|6350.61|6350.61|0
1614866400000|2021-03-04 14:00:00|6373.54|6373.54|6357.28|6357.28|6374.86|6374.86|6357.28|6357.28|0
1614870000000|2021-03-04 15:00:00|6356.15|6356.15|6374.08|6374.08|6379.02|6379.02|6341.05|6341.05|0
1614873600000|2021-03-04 16:00:00|6373.91|6373.91|6376.56|6376.56|6384.45|6384.45|6373.91|6373.91|0
1614931200000|2021-03-05 08:00:00|6343.89|6343.89|6319.41|6319.41|6343.89|6343.89|6312.22|6312.22|0
1614934800000|2021-03-05 09:00:00|6320.57|6320.57|6320.41|6320.41|6334.19|6334.19|6311.92|6311.92|0
1614938400000|2021-03-05 10:00:00|6320.19|6320.19|6330.99|6330.99|6337.03|6337.03|6319.77|6319.77|0
1614942000000|2021-03-05 11:00:00|6328.46|6328.46|6342.11|6342.11|6344.96|6344.96|6328.46|6328.46|0
1614945600000|2021-03-05 12:00:00|6340.74|6340.74|6356.44|6356.44|6356.44|6356.44|6339.17|6339.17|0
1614949200000|2021-03-05 13:00:00|6353.93|6353.93|6346.87|6346.87|6357.86|6357.86|6327.8|6327.8|0
1614952800000|2021-03-05 14:00:00|6345.3|6345.3|6341.62|6341.62|6364.06|6364.06|6335.67|6335.67|0
1614956400000|2021-03-05 15:00:00|6341.15|6341.15|6296.99|6296.99|6346.73|6346.73|6296.99|6296.99|0
1614960000000|2021-03-05 16:00:00|6293.43|6293.43|6254.59|6254.59|6293.91|6293.91|6254.59|6254.59|0
1615190400000|2021-03-08 08:00:00|6248.74|6248.74|6266.01|6266.01|6266.01|6266.01|6241.81|6241.81|0
1615194000000|2021-03-08 09:00:00|6266.85|6266.85|6221.76|6221.76|6269.24|6269.24|6221.13|6221.13|0
1615197600000|2021-03-08 10:00:00|6222.45|6222.45|6226.04|6226.04|6230.52|6230.52|6218.4|6218.4|0
1615201200000|2021-03-08 11:00:00|6227.3|6227.3|6237.75|6237.75|6239.14|6239.14|6222.22|6222.22|0
1615204800000|2021-03-08 12:00:00|6235.31|6235.31|6206|6206|6235.85|6235.85|6204.97|6204.97|0
1615208400000|2021-03-08 13:00:00|6207.83|6207.83|6217.82|6217.82|6218.17|6218.17|6203.7|6203.7|0
1615212000000|2021-03-08 14:00:00|6214.67|6214.67|6246.25|6246.25|6256.85|6256.85|6214.67|6214.67|0
1615215600000|2021-03-08 15:00:00|6247.29|6247.29|6293.28|6293.28|6295.54|6295.54|6247.29|6247.29|0
1615219200000|2021-03-08 16:00:00|6291.29|6291.29|6298.9|6298.9|6298.9|6298.9|6289.52|6289.52|0
1615276800000|2021-03-09 08:00:00|6285.02|6285.02|6314.79|6314.79|6321.79|6321.79|6285.02|6285.02|0
1615280400000|2021-03-09 09:00:00|6314.41|6314.41|6336.06|6336.06|6340.7|6340.7|6313.88|6313.88|0
1615284000000|2021-03-09 10:00:00|6333.79|6333.79|6357.38|6357.38|6360.14|6360.14|6333.79|6333.79|0
1615287600000|2021-03-09 11:00:00|6357.96|6357.96|6377.03|6377.03|6383.16|6383.16|6357.96|6357.96|0
1615291200000|2021-03-09 12:00:00|6378.64|6378.64|6372.64|6372.64|6384.02|6384.02|6365.81|6365.81|0
1615294800000|2021-03-09 13:00:00|6372.65|6372.65|6364.63|6364.63|6372.83|6372.83|6359.93|6359.93|0
1615298400000|2021-03-09 14:00:00|6363.25|6363.25|6387.7|6387.7|6388.94|6388.94|6363.25|6363.25|0
1615302000000|2021-03-09 15:00:00|6387.71|6387.71|6398.48|6398.48|6407.35|6407.35|6386.41|6386.41|0
1615305600000|2021-03-09 16:00:00|6397.53|6397.53|6394.51|6394.51|6398.78|6398.78|6390.59|6390.59|0
1615363200000|2021-03-10 08:00:00|6340.91|6340.91|6348.92|6348.92|6348.92|6348.92|6330.91|6330.91|0
1615366800000|2021-03-10 09:00:00|6350.66|6350.66|6341.31|6341.31|6360.61|6360.61|6340.67|6340.67|0
1615370400000|2021-03-10 10:00:00|6340.69|6340.69|6353.41|6353.41|6356.89|6356.89|6339.26|6339.26|0
1615374000000|2021-03-10 11:00:00|6352.54|6352.54|6350.46|6350.46|6357.66|6357.66|6345.49|6345.49|0
1615377600000|2021-03-10 12:00:00|6350.64|6350.64|6353.35|6353.35|6362.65|6362.65|6349.49|6349.49|0
1615381200000|2021-03-10 13:00:00|6357.07|6357.07|6337.34|6337.34|6360.95|6360.95|6337.34|6337.34|0
1615384800000|2021-03-10 14:00:00|6339.51|6339.51|6354.04|6354.04|6357.1|6357.1|6339.51|6339.51|0
1615388400000|2021-03-10 15:00:00|6350.66|6350.66|6335.9|6335.9|6352.19|6352.19|6327.08|6327.08|0
1615392000000|2021-03-10 16:00:00|6336.64|6336.64|6349.77|6349.77|6350.12|6350.12|6336.29|6336.29|0
1615449600000|2021-03-11 08:00:00|6383.6|6383.6|6410.74|6410.74|6417.75|6417.75|6383.6|6383.6|0
1615453200000|2021-03-11 09:00:00|6412.49|6412.49|6420.9|6420.9|6421.25|6421.25|6409.71|6409.71|0
1615456800000|2021-03-11 10:00:00|6420.25|6420.25|6395.29|6395.29|6420.75|6420.75|6389.33|6389.33|0
1615460400000|2021-03-11 11:00:00|6396.45|6396.45|6400.56|6400.56|6404.47|6404.47|6395.79|6395.79|0
1615464000000|2021-03-11 12:00:00|6402.82|6402.82|6421.34|6421.34|6422.26|6422.26|6399.69|6399.69|0
1615467600000|2021-03-11 13:00:00|6423.65|6423.65|6433.11|6433.11|6433.11|6433.11|6417.53|6417.53|0
1615471200000|2021-03-11 14:00:00|6431.89|6431.89|6438.21|6438.21|6442.38|6442.38|6428.11|6428.11|0
1615474800000|2021-03-11 15:00:00|6441.37|6441.37|6452.97|6452.97|6455.35|6455.35|6440.22|6440.22|0
1615478400000|2021-03-11 16:00:00|6454.42|6454.42|6456.75|6456.75|6456.75|6456.75|6448.85|6448.85|0
1615536000000|2021-03-12 08:00:00|6436.5|6436.5|6436.49|6436.49|6457.81|6457.81|6436.49|6436.49|0
1615539600000|2021-03-12 09:00:00|6434.38|6434.38|6431.17|6431.17|6442.49|6442.49|6427.17|6427.17|0
1615543200000|2021-03-12 10:00:00|6436.25|6436.25|6441.93|6441.93|6448.16|6448.16|6432.24|6432.24|0
1615546800000|2021-03-12 11:00:00|6442.28|6442.28|6439.67|6439.67|6448.1|6448.1|6436.85|6436.85|0
1615550400000|2021-03-12 12:00:00|6441.17|6441.17|6445.32|6445.32|6446.16|6446.16|6439.1|6439.1|0
1615554000000|2021-03-12 13:00:00|6446.97|6446.97|6435.73|6435.73|6450.2|6450.2|6435.09|6435.09|0
1615557600000|2021-03-12 14:00:00|6434.32|6434.32|6449.59|6449.59|6449.59|6449.59|6433.81|6433.81|0
1615561200000|2021-03-12 15:00:00|6449.92|6449.92|6448.1|6448.1|6456.88|6456.88|6444.99|6444.99|0
1615564800000|2021-03-12 16:00:00|6446.94|6446.94|6455.3|6455.3|6456.41|6456.41|6445.42|6445.42|0
1615795200000|2021-03-15 08:00:00|6523.93|6523.93|6508.5|6508.5|6524.21|6524.21|6508.5|6508.5|0
1615798800000|2021-03-15 09:00:00|6508.37|6508.37|6525.52|6525.52|6526.25|6526.25|6507.85|6507.85|0
1615802400000|2021-03-15 10:00:00|6525.36|6525.36|6525.37|6525.37|6532.96|6532.96|6519.12|6519.12|0
1615806000000|2021-03-15 11:00:00|6525.33|6525.33|6513.97|6513.97|6531.9|6531.9|6513.44|6513.44|0
1615809600000|2021-03-15 12:00:00|6515.83|6515.83|6512.61|6512.61|6520.18|6520.18|6508|6508|0
1615813200000|2021-03-15 13:00:00|6513.79|6513.79|6517.92|6517.92|6528.11|6528.11|6513.78|6513.78|0
1615816800000|2021-03-15 14:00:00|6515.71|6515.71|6522.46|6522.46|6524.62|6524.62|6515.6|6515.6|0
1615820400000|2021-03-15 15:00:00|6522.12|6522.12|6517.5|6517.5|6534.62|6534.62|6515.29|6515.29|0
1615824000000|2021-03-15 16:00:00|6519.38|6519.38|6527.01|6527.01|6527.01|6527.01|6519.38|6519.38|0
1615881600000|2021-03-16 08:00:00|6560.67|6560.67|6562.47|6562.47|6570.79|6570.79|6555.19|6555.19|0
1615885200000|2021-03-16 09:00:00|6566.33|6566.33|6579.3|6579.3|6589.66|6589.66|6566.33|6566.33|0
1615888800000|2021-03-16 10:00:00|6580.27|6580.27|6577.32|6577.32|6584.17|6584.17|6573.71|6573.71|0
1615892400000|2021-03-16 11:00:00|6577.93|6577.93|6586.89|6586.89|6588.68|6588.68|6575.15|6575.15|0
1615896000000|2021-03-16 12:00:00|6587.96|6587.96|6584.92|6584.92|6590.02|6590.02|6581.59|6581.59|0
1615899600000|2021-03-16 13:00:00|6586.24|6586.24|6588.73|6588.73|6594.08|6594.08|6583.89|6583.89|0
1615903200000|2021-03-16 14:00:00|6589.14|6589.14|6585.44|6585.44|6593.23|6593.23|6579.58|6579.58|0
1615906800000|2021-03-16 15:00:00|6586.82|6586.82|6581.71|6581.71|6591.18|6591.18|6578.72|6578.72|0
1615910400000|2021-03-16 16:00:00|6580.42|6580.42|6580.59|6580.59|6584.62|6584.62|6579.28|6579.28|0
1615968000000|2021-03-17 08:00:00|6536.73|6536.73|6523.28|6523.28|6536.73|6536.73|6505.27|6505.27|0
1615971600000|2021-03-17 09:00:00|6522.8|6522.8|6530.95|6530.95|6530.95|6530.95|6521.49|6521.49|0
1615975200000|2021-03-17 10:00:00|6530.93|6530.93|6533.12|6533.12|6535.62|6535.62|6526.91|6526.91|0
1615978800000|2021-03-17 11:00:00|6532.96|6532.96|6509.9|6509.9|6533.03|6533.03|6506.7|6506.7|0
1615982400000|2021-03-17 12:00:00|6509.12|6509.12|6512.54|6512.54|6515.87|6515.87|6509.12|6509.12|0
1615986000000|2021-03-17 13:00:00|6511.97|6511.97|6504.92|6504.92|6512.52|6512.52|6496.75|6496.75|0
1615989600000|2021-03-17 14:00:00|6506.76|6506.76|6500.33|6500.33|6506.76|6506.76|6494.26|6494.26|0
1615993200000|2021-03-17 15:00:00|6497.61|6497.61|6488.13|6488.13|6501.65|6501.65|6483.97|6483.97|0
1615996800000|2021-03-17 16:00:00|6487.75|6487.75|6490.06|6490.06|6494.51|6494.51|6483.46|6483.46|0
1616054400000|2021-03-18 08:00:00|6494.98|6494.98|6478.26|6478.26|6502.52|6502.52|6471.81|6471.81|0
1616058000000|2021-03-18 09:00:00|6480.56|6480.56|6510.16|6510.16|6512.73|6512.73|6480.56|6480.56|0
1616061600000|2021-03-18 10:00:00|6510.24|6510.24|6506.19|6506.19|6528.98|6528.98|6506.19|6506.19|0
1616065200000|2021-03-18 11:00:00|6504.31|6504.31|6491.09|6491.09|6504.67|6504.67|6487.51|6487.51|0
1616068800000|2021-03-18 12:00:00|6488.49|6488.49|6488.73|6488.73|6495.65|6495.65|6483.91|6483.91|0
1616072400000|2021-03-18 13:00:00|6489.25|6489.25|6504.46|6504.46|6505.28|6505.28|6487.59|6487.59|0
1616076000000|2021-03-18 14:00:00|6505.63|6505.63|6496.62|6496.62|6505.63|6505.63|6487.43|6487.43|0
1616079600000|2021-03-18 15:00:00|6496.46|6496.46|6519.33|6519.33|6519.33|6519.33|6495.18|6495.18|0
1616083200000|2021-03-18 16:00:00|6518.09|6518.09|6510.65|6510.65|6518.09|6518.09|6505.3|6505.3|0
1616140800000|2021-03-19 08:00:00|6460.12|6460.12|6471.5|6471.5|6477.17|6477.17|6460.07|6460.07|0
1616144400000|2021-03-19 09:00:00|6469.66|6469.66|6478.27|6478.27|6480.94|6480.94|6468.84|6468.84|0
1616148000000|2021-03-19 10:00:00|6478.77|6478.77|6452.42|6452.42|6480.87|6480.87|6439.03|6439.03|0
1616151600000|2021-03-19 11:00:00|6453.61|6453.61|6447.89|6447.89|6453.61|6453.61|6439.22|6439.22|0
1616155200000|2021-03-19 12:00:00|6446.59|6446.59|6447.82|6447.82|6457.66|6457.66|6446.04|6446.04|0
1616158800000|2021-03-19 13:00:00|6446.05|6446.05|6434.91|6434.91|6449.76|6449.76|6429.68|6429.68|0
1616162400000|2021-03-19 14:00:00|6436.12|6436.12|6449.7|6449.7|6456.5|6456.5|6422.17|6422.17|0
1616166000000|2021-03-19 15:00:00|6449.82|6449.82|6458.39|6458.39|6458.94|6458.94|6444.92|6444.92|0
1616169600000|2021-03-19 16:00:00|6459.17|6459.17|6454.39|6454.39|6459.17|6459.17|6448.9|6448.9|0
1616400000000|2021-03-22 08:00:00|6431.49|6431.49|6426.2|6426.2|6438.72|6438.72|6422.62|6422.62|0
1616403600000|2021-03-22 09:00:00|6427.28|6427.28|6454.09|6454.09|6454.09|6454.09|6427.28|6427.28|0
1616407200000|2021-03-22 10:00:00|6455.84|6455.84|6467.29|6467.29|6468.57|6468.57|6455.84|6455.84|0
1616410800000|2021-03-22 11:00:00|6467.01|6467.01|6478.93|6478.93|6479.93|6479.93|6466.2|6466.2|0
1616414400000|2021-03-22 12:00:00|6480.35|6480.35|6470.25|6470.25|6480.53|6480.53|6468.87|6468.87|0
1616418000000|2021-03-22 13:00:00|6468.45|6468.45|6465.48|6465.48|6473.99|6473.99|6459.56|6459.56|0
1616421600000|2021-03-22 14:00:00|6463.85|6463.85|6477.36|6477.36|6481.88|6481.88|6462.57|6462.57|0
1616425200000|2021-03-22 15:00:00|6476.71|6476.71|6475.71|6475.71|6483.6|6483.6|6471.49|6471.49|0
1616428800000|2021-03-22 16:00:00|6475.35|6475.35|6475.35|6475.35|6478.46|6478.46|6470.89|6470.89|0
1616486400000|2021-03-23 08:00:00|6464.02|6464.02|6463.53|6463.53|6466.16|6466.16|6454.24|6454.24|0
1616490000000|2021-03-23 09:00:00|6466.34|6466.34|6467.91|6467.91|6470.1|6470.1|6449.78|6449.78|0
1616493600000|2021-03-23 10:00:00|6466.93|6466.93|6467.25|6467.25|6467.25|6467.25|6457.78|6457.78|0
1616497200000|2021-03-23 11:00:00|6469.38|6469.38|6485.35|6485.35|6486.53|6486.53|6468.6|6468.6|0
1616500800000|2021-03-23 12:00:00|6486.63|6486.63|6485.29|6485.29|6491.49|6491.49|6481.13|6481.13|0
1616504400000|2021-03-23 13:00:00|6484.19|6484.19|6479.42|6479.42|6484.52|6484.52|6475.96|6475.96|0
1616508000000|2021-03-23 14:00:00|6479.72|6479.72|6478.1|6478.1|6485.71|6485.71|6470.17|6470.17|0
1616511600000|2021-03-23 15:00:00|6481.34|6481.34|6465.69|6465.69|6481.84|6481.84|6464.68|6464.68|0
1616515200000|2021-03-23 16:00:00|6466.28|6466.28|6465.01|6465.01|6468.87|6468.87|6464.44|6464.44|0
1616572800000|2021-03-24 08:00:00|6435.26|6435.26|6467.04|6467.04|6469.28|6469.28|6435.26|6435.26|0
1616576400000|2021-03-24 09:00:00|6466.12|6466.12|6449.75|6449.75|6470.22|6470.22|6449.75|6449.75|0
1616580000000|2021-03-24 10:00:00|6448.62|6448.62|6430.56|6430.56|6449.53|6449.53|6429|6429|0
1616583600000|2021-03-24 11:00:00|6428.21|6428.21|6436.51|6436.51|6437.16|6437.16|6425.66|6425.66|0
1616587200000|2021-03-24 12:00:00|6437.21|6437.21|6449.89|6449.89|6449.91|6449.91|6437.21|6437.21|0
1616590800000|2021-03-24 13:00:00|6449.62|6449.62|6431.61|6431.61|6449.62|6449.62|6429.16|6429.16|0
1616594400000|2021-03-24 14:00:00|6430.76|6430.76|6440.6|6440.6|6441.04|6441.04|6429.79|6429.79|0
1616598000000|2021-03-24 15:00:00|6439.29|6439.29|6444.87|6444.87|6453.91|6453.91|6439.29|6439.29|0
1616601600000|2021-03-24 16:00:00|6446.94|6446.94|6452.1|6452.1|6455.28|6455.28|6445.4|6445.4|0
1616659200000|2021-03-25 08:00:00|6417.11|6417.11|6429.32|6429.32|6434.02|6434.02|6417.11|6417.11|0
1616662800000|2021-03-25 09:00:00|6428.2|6428.2|6421.21|6421.21|6431.52|6431.52|6418.6|6418.6|0
1616666400000|2021-03-25 10:00:00|6422.2|6422.2|6429.63|6429.63|6434.4|6434.4|6420.2|6420.2|0
1616670000000|2021-03-25 11:00:00|6430.29|6430.29|6383.26|6383.26|6430.83|6430.83|6379.54|6379.54|0
1616673600000|2021-03-25 12:00:00|6382.68|6382.68|6382.39|6382.39|6386.94|6386.94|6369.25|6369.25|0
1616677200000|2021-03-25 13:00:00|6384.19|6384.19|6375.76|6375.76|6384.24|6384.24|6368.65|6368.65|0
1616680800000|2021-03-25 14:00:00|6377.49|6377.49|6382.29|6382.29|6390.12|6390.12|6377.47|6377.47|0
1616684400000|2021-03-25 15:00:00|6383.86|6383.86|6401.72|6401.72|6401.72|6401.72|6380.97|6380.97|0
1616688000000|2021-03-25 16:00:00|6402.94|6402.94|6411.62|6411.62|6411.62|6411.62|6402.94|6402.94|0
1616745600000|2021-03-26 08:00:00|6477.54|6477.54|6470.65|6470.65|6488.55|6488.55|6470.05|6470.05|0
1616749200000|2021-03-26 09:00:00|6471.43|6471.43|6468.53|6468.53|6477.81|6477.81|6465.84|6465.84|0
1616752800000|2021-03-26 10:00:00|6467.03|6467.03|6485.74|6485.74|6485.74|6485.74|6464.8|6464.8|0
1616756400000|2021-03-26 11:00:00|6484.78|6484.78|6488.9|6488.9|6491.5|6491.5|6483.55|6483.55|0
1616760000000|2021-03-26 12:00:00|6488.31|6488.31|6495.37|6495.37|6495.45|6495.45|6473.15|6473.15|0
1616763600000|2021-03-26 13:00:00|6496.14|6496.14|6508.7|6508.7|6509.97|6509.97|6493.1|6493.1|0
1616767200000|2021-03-26 14:00:00|6505.95|6505.95|6486.32|6486.32|6509.39|6509.39|6485.19|6485.19|0
1616770800000|2021-03-26 15:00:00|6486.88|6486.88|6500.42|6500.42|6501.71|6501.71|6483.49|6483.49|0
1616774400000|2021-03-26 16:00:00|6501.11|6501.11|6505.02|6505.02|6505.52|6505.52|6499.94|6499.94|0
1617001200000|2021-03-29 07:00:00|6530.65|6530.65|6510.78|6510.78|6530.65|6530.65|6507.57|6507.57|0
1617004800000|2021-03-29 08:00:00|6511.47|6511.47|6501.76|6501.76|6511.47|6511.47|6496.28|6496.28|0
1617008400000|2021-03-29 09:00:00|6503.18|6503.18|6519.17|6519.17|6519.17|6519.17|6503.18|6503.18|0
1617012000000|2021-03-29 10:00:00|6518.98|6518.98|6512.96|6512.96|6525.35|6525.35|6512.96|6512.96|0
1617015600000|2021-03-29 11:00:00|6510.75|6510.75|6501.74|6501.74|6511.56|6511.56|6500.63|6500.63|0
1617019200000|2021-03-29 12:00:00|6501.69|6501.69|6490.96|6490.96|6503.83|6503.83|6488.83|6488.83|0
1617022800000|2021-03-29 13:00:00|6491.92|6491.92|6506.27|6506.27|6511.72|6511.72|6487.6|6487.6|0
1617026400000|2021-03-29 14:00:00|6506.59|6506.59|6496.96|6496.96|6508.11|6508.11|6494.55|6494.55|0
1617030000000|2021-03-29 15:00:00|6496.21|6496.21|6504.42|6504.42|6504.42|6504.42|6494.42|6494.42|0
1617087600000|2021-03-30 07:00:00|6522.59|6522.59|6521.54|6521.54|6525.16|6525.16|6515.12|6515.12|0
1617091200000|2021-03-30 08:00:00|6521.49|6521.49|6528.25|6528.25|6534.25|6534.25|6521.49|6521.49|0
1617094800000|2021-03-30 09:00:00|6530.08|6530.08|6547.36|6547.36|6547.61|6547.61|6526.57|6526.57|0
1617098400000|2021-03-30 10:00:00|6548.01|6548.01|6539.37|6539.37|6553.04|6553.04|6539.24|6539.24|0
1617102000000|2021-03-30 11:00:00|6539.57|6539.57|6534.86|6534.86|6540.25|6540.25|6531.74|6531.74|0
1617105600000|2021-03-30 12:00:00|6534.04|6534.04|6533.72|6533.72|6535.94|6535.94|6528.98|6528.98|0
1617109200000|2021-03-30 13:00:00|6534.58|6534.58|6548.05|6548.05|6549.12|6549.12|6532.82|6532.82|0
1617112800000|2021-03-30 14:00:00|6549.7|6549.7|6547.34|6547.34|6554.35|6554.35|6545|6545|0
1617116400000|2021-03-30 15:00:00|6548.28|6548.28|6542.48|6542.48|6550.45|6550.45|6542.48|6542.48|0
1617174000000|2021-03-31 07:00:00|6529.96|6529.96|6519.16|6519.16|6531.7|6531.7|6518.46|6518.46|0
1617177600000|2021-03-31 08:00:00|6520.15|6520.15|6526.39|6526.39|6526.78|6526.78|6516.21|6516.21|0
1617181200000|2021-03-31 09:00:00|6526.25|6526.25|6518.26|6518.26|6541.06|6541.06|6517.98|6517.98|0
1617184800000|2021-03-31 10:00:00|6518|6518|6520.8|6520.8|6525.41|6525.41|6518|6518|0
1617188400000|2021-03-31 11:00:00|6521.58|6521.58|6523.82|6523.82|6524.64|6524.64|6516.31|6516.31|0
1617192000000|2021-03-31 12:00:00|6523.94|6523.94|6522.26|6522.26|6529.27|6529.27|6517.73|6517.73|0
1617195600000|2021-03-31 13:00:00|6522.85|6522.85|6509.33|6509.33|6522.85|6522.85|6501.08|6501.08|0
1617199200000|2021-03-31 14:00:00|6510.05|6510.05|6507.66|6507.66|6526.22|6526.22|6507.66|6507.66|0
1617202800000|2021-03-31 15:00:00|6503.38|6503.38|6510.39|6510.39|6522.39|6522.39|6501.85|6501.85|0
1617260400000|2021-04-01 07:00:00|6522.98|6522.98|6539.4|6539.4|6543.04|6543.04|6516.21|6516.21|0
1617264000000|2021-04-01 08:00:00|6540.12|6540.12|6553.18|6553.18|6553.19|6553.19|6530.72|6530.72|0
1617267600000|2021-04-01 09:00:00|6553.13|6553.13|6570.83|6570.83|6571.9|6571.9|6553.13|6553.13|0
1617271200000|2021-04-01 10:00:00|6570.7|6570.7|6565.19|6565.19|6571.86|6571.86|6560.61|6560.61|0
1617274800000|2021-04-01 11:00:00|6564.98|6564.98|6568.16|6568.16|6571.18|6571.18|6564.98|6564.98|0
1617278400000|2021-04-01 12:00:00|6568.43|6568.43|6573.17|6573.17|6573.17|6573.17|6564.25|6564.25|0
1617282000000|2021-04-01 13:00:00|6572.68|6572.68|6583.23|6583.23|6583.23|6583.23|6566.5|6566.5|0
1617285600000|2021-04-01 14:00:00|6582.82|6582.82|6584.88|6584.88|6601.19|6601.19|6580.01|6580.01|0
1617289200000|2021-04-01 15:00:00|6586.59|6586.59|6591.18|6591.18|6591.18|6591.18|6583.89|6583.89|0
1617696000000|2021-04-06 08:00:00|6632.15|6632.15|6653.92|6653.92|6655.23|6655.23|6631.97|6631.97|0
1617699600000|2021-04-06 09:00:00|6654.36|6654.36|6640.73|6640.73|6654.36|6654.36|6640.73|6640.73|0
1617703200000|2021-04-06 10:00:00|6640.24|6640.24|6636.37|6636.37|6644.75|6644.75|6630.54|6630.54|0
1617706800000|2021-04-06 11:00:00|6636.21|6636.21|6650.36|6650.36|6650.68|6650.68|6634.6|6634.6|0
1617710400000|2021-04-06 12:00:00|6651.25|6651.25|6653.77|6653.77|6655.76|6655.76|6650.32|6650.32|0
1617714000000|2021-04-06 13:00:00|6654.46|6654.46|6654.42|6654.42|6655.24|6655.24|6641.11|6641.11|0
1617717600000|2021-04-06 14:00:00|6657.17|6657.17|6660.01|6660.01|6660.93|6660.93|6649.38|6649.38|0
1617721200000|2021-04-06 15:00:00|6659.79|6659.79|6661.46|6661.46|6664.48|6664.48|6656.47|6656.47|0
1617782400000|2021-04-07 08:00:00|6676.26|6676.26|6678.89|6678.89|6680.16|6680.16|6674.38|6674.38|0
1617786000000|2021-04-07 09:00:00|6678.38|6678.38|6678.81|6678.81|6681.52|6681.52|6673.03|6673.03|0
1617789600000|2021-04-07 10:00:00|6678.57|6678.57|6682.94|6682.94|6686.37|6686.37|6675.74|6675.74|0
1617793200000|2021-04-07 11:00:00|6682.74|6682.74|6685.89|6685.89|6690.85|6690.85|6682.18|6682.18|0
1617796800000|2021-04-07 12:00:00|6685.55|6685.55|6679.4|6679.4|6688.33|6688.33|6677.4|6677.4|0
1617800400000|2021-04-07 13:00:00|6679.5|6679.5|6681.2|6681.2|6693.71|6693.71|6679.45|6679.45|0
1617804000000|2021-04-07 14:00:00|6679.92|6679.92|6684.97|6684.97|6694.36|6694.36|6679.35|6679.35|0
1617807600000|2021-04-07 15:00:00|6685.47|6685.47|6684.27|6684.27|6687.6|6687.6|6682.73|6682.73|0
1617868800000|2021-04-08 08:00:00|6702.59|6702.59|6716.18|6716.18|6716.18|6716.18|6702.59|6702.59|0
1617872400000|2021-04-08 09:00:00|6716.62|6716.62|6703.44|6703.44|6719.48|6719.48|6700.17|6700.17|0
1617876000000|2021-04-08 10:00:00|6703.43|6703.43|6717.64|6717.64|6717.64|6717.64|6703.43|6703.43|0
1617879600000|2021-04-08 11:00:00|6718.19|6718.19|6721.56|6721.56|6727.74|6727.74|6717.33|6717.33|0
1617883200000|2021-04-08 12:00:00|6720.93|6720.93|6713.7|6713.7|6727.53|6727.53|6713.7|6713.7|0
1617886800000|2021-04-08 13:00:00|6714.97|6714.97|6721.82|6721.82|6723.24|6723.24|6713.73|6713.73|0
1617890400000|2021-04-08 14:00:00|6722.03|6722.03|6722.14|6722.14|6722.89|6722.89|6709.83|6709.83|0
1617894000000|2021-04-08 15:00:00|6721.51|6721.51|6730.17|6730.17|6730.17|6730.17|6721.45|6721.45|0
1617955200000|2021-04-09 08:00:00|6734.64|6734.64|6743.11|6743.11|6744.06|6744.06|6726.32|6726.32|0
1617958800000|2021-04-09 09:00:00|6742.61|6742.61|6738.22|6738.22|6743.46|6743.46|6735.23|6735.23|0
1617962400000|2021-04-09 10:00:00|6738.82|6738.82|6731.67|6731.67|6740.89|6740.89|6727.37|6727.37|0
1617966000000|2021-04-09 11:00:00|6731.23|6731.23|6728.73|6728.73|6734|6734|6724.32|6724.32|0
1617969600000|2021-04-09 12:00:00|6727.8|6727.8|6717.92|6717.92|6728.69|6728.69|6716.37|6716.37|0
1617973200000|2021-04-09 13:00:00|6717.87|6717.87|6714.95|6714.95|6723.92|6723.92|6713|6713|0
1617976800000|2021-04-09 14:00:00|6715.1|6715.1|6720.54|6720.54|6722.13|6722.13|6714.68|6714.68|0
1617980400000|2021-04-09 15:00:00|6720.2|6720.2|6729.26|6729.26|6729.26|6729.26|6717.41|6717.41|0
1618214400000|2021-04-12 08:00:00|6690|6690|6679.36|6679.36|6690|6690|6674.59|6674.59|0
1618218000000|2021-04-12 09:00:00|6677.98|6677.98|6683.25|6683.25|6687.14|6687.14|6672.03|6672.03|0
1618221600000|2021-04-12 10:00:00|6683.64|6683.64|6662.36|6662.36|6683.87|6683.87|6662|6662|0
1618225200000|2021-04-12 11:00:00|6663.07|6663.07|6680.2|6680.2|6681.58|6681.58|6662.18|6662.18|0
1618228800000|2021-04-12 12:00:00|6679.92|6679.92|6676.27|6676.27|6686.16|6686.16|6676.09|6676.09|0
1618232400000|2021-04-12 13:00:00|6676.6|6676.6|6652.31|6652.31|6676.6|6676.6|6649.23|6649.23|0
1618236000000|2021-04-12 14:00:00|6652.17|6652.17|6642.2|6642.2|6654.07|6654.07|6641.02|6641.02|0
1618239600000|2021-04-12 15:00:00|6642.44|6642.44|6651.86|6651.86|6655.29|6655.29|6637.93|6637.93|0
1618297200000|2021-04-13 07:00:00|6641.74|6641.74|6663.11|6663.11|6665.45|6665.45|6640.26|6640.26|0
1618300800000|2021-04-13 08:00:00|6664.22|6664.22|6662.75|6662.75|6670.47|6670.47|6657.03|6657.03|0
1618304400000|2021-04-13 09:00:00|6663.61|6663.61|6671.2|6671.2|6676.68|6676.68|6663.61|6663.61|0
1618308000000|2021-04-13 10:00:00|6670.32|6670.32|6669.85|6669.85|6671.97|6671.97|6663|6663|0
1618311600000|2021-04-13 11:00:00|6669.55|6669.55|6665.65|6665.65|6669.55|6669.55|6656.45|6656.45|0
1618315200000|2021-04-13 12:00:00|6664.52|6664.52|6675.68|6675.68|6676.95|6676.95|6664.52|6664.52|0
1618318800000|2021-04-13 13:00:00|6675.03|6675.03|6692.04|6692.04|6692.04|6692.04|6674.6|6674.6|0
1618322400000|2021-04-13 14:00:00|6692.47|6692.47|6703.29|6703.29|6704.15|6704.15|6691.36|6691.36|0
1618326000000|2021-04-13 15:00:00|6705|6705|6708.15|6708.15|6712.34|6712.34|6705|6705|0
1618383600000|2021-04-14 07:00:00|6736.43|6736.43|6751.21|6751.21|6751.21|6751.21|6729.74|6729.74|0
1618387200000|2021-04-14 08:00:00|6750.96|6750.96|6752.42|6752.42|6758.81|6758.81|6748.15|6748.15|0
1618390800000|2021-04-14 09:00:00|6753|6753|6748.46|6748.46|6762.27|6762.27|6748.46|6748.46|0
1618394400000|2021-04-14 10:00:00|6747.81|6747.81|6748.57|6748.57|6748.81|6748.81|6732.13|6732.13|0
1618398000000|2021-04-14 11:00:00|6750.86|6750.86|6756.7|6756.7|6761.12|6761.12|6747.97|6747.97|0
1618401600000|2021-04-14 12:00:00|6754.86|6754.86|6751.15|6751.15|6755.42|6755.42|6746.13|6746.13|0
1618405200000|2021-04-14 13:00:00|6751.97|6751.97|6744.68|6744.68|6755.3|6755.3|6743.14|6743.14|0
1618408800000|2021-04-14 14:00:00|6743.65|6743.65|6739.51|6739.51|6750.16|6750.16|6738.51|6738.51|0
1618412400000|2021-04-14 15:00:00|6739.61|6739.61|6738.65|6738.65|6742.18|6742.18|6736.35|6736.35|0
1618470000000|2021-04-15 07:00:00|6747.84|6747.84|6764.9|6764.9|6764.9|6764.9|6745.64|6745.64|0
1618473600000|2021-04-15 08:00:00|6763.34|6763.34|6774.46|6774.46|6775.73|6775.73|6758.94|6758.94|0
1618477200000|2021-04-15 09:00:00|6774.41|6774.41|6778.27|6778.27|6778.27|6778.27|6767.8|6767.8|0
1618480800000|2021-04-15 10:00:00|6779.71|6779.71|6783.25|6783.25|6783.61|6783.61|6770.94|6770.94|0
1618484400000|2021-04-15 11:00:00|6783.49|6783.49|6777.05|6777.05|6783.49|6783.49|6772.34|6772.34|0
1618488000000|2021-04-15 12:00:00|6778.34|6778.34|6784.88|6784.88|6784.88|6784.88|6773.08|6773.08|0
1618491600000|2021-04-15 13:00:00|6783.02|6783.02|6788.33|6788.33|6789.32|6789.32|6769.85|6769.85|0
1618495200000|2021-04-15 14:00:00|6787.41|6787.41|6786.3|6786.3|6790.57|6790.57|6783.72|6783.72|0
1618498800000|2021-04-15 15:00:00|6783.39|6783.39|6790.94|6790.94|6792.62|6792.62|6782.09|6782.09|0
1618556400000|2021-04-16 07:00:00|6787.65|6787.65|6781.26|6781.26|6802.29|6802.29|6781.26|6781.26|0
1618560000000|2021-04-16 08:00:00|6780.52|6780.52|6788.09|6788.09|6798.66|6798.66|6779.8|6779.8|0
1618563600000|2021-04-16 09:00:00|6788.66|6788.66|6805.52|6805.52|6808.23|6808.23|6785.34|6785.34|0
1618567200000|2021-04-16 10:00:00|6806.11|6806.11|6784.46|6784.46|6806.83|6806.83|6784.05|6784.05|0
1618570800000|2021-04-16 11:00:00|6784.79|6784.79|6793.38|6793.38|6794.19|6794.19|6781.93|6781.93|0
1618574400000|2021-04-16 12:00:00|6793.05|6793.05|6792.92|6792.92|6799.45|6799.45|6791.48|6791.48|0
1618578000000|2021-04-16 13:00:00|6793.99|6793.99|6783.03|6783.03|6794.52|6794.52|6778.75|6778.75|0
1618581600000|2021-04-16 14:00:00|6782.82|6782.82|6784.31|6784.31|6790.77|6790.77|6782.09|6782.09|0
1618585200000|2021-04-16 15:00:00|6782.05|6782.05|6785.39|6785.39|6785.39|6785.39|6780.28|6780.28|0
1618815600000|2021-04-19 07:00:00|6804.9|6804.9|6823.24|6823.24|6824|6824|6794.59|6794.59|0
1618819200000|2021-04-19 08:00:00|6822.25|6822.25|6822.9|6822.9|6827.92|6827.92|6816.84|6816.84|0
1618822800000|2021-04-19 09:00:00|6821.85|6821.85|6807.13|6807.13|6821.85|6821.85|6804.46|6804.46|0
1618826400000|2021-04-19 10:00:00|6807.57|6807.57|6800.82|6800.82|6811.33|6811.33|6798.74|6798.74|0
1618830000000|2021-04-19 11:00:00|6802.13|6802.13|6795.41|6795.41|6810.23|6810.23|6793.99|6793.99|0
1618833600000|2021-04-19 12:00:00|6796.01|6796.01|6782.15|6782.15|6796.01|6796.01|6775.36|6775.36|0
1618837200000|2021-04-19 13:00:00|6782.47|6782.47|6774.73|6774.73|6782.47|6782.47|6764.89|6764.89|0
1618840800000|2021-04-19 14:00:00|6774.82|6774.82|6763.06|6763.06|6774.82|6774.82|6751.12|6751.12|0
1618844400000|2021-04-19 15:00:00|6764.09|6764.09|6773.81|6773.81|6773.81|6773.81|6762.63|6762.63|0
1618902000000|2021-04-20 07:00:00|6781.45|6781.45|6750.93|6750.93|6785.42|6785.42|6749.12|6749.12|0
1618905600000|2021-04-20 08:00:00|6749.18|6749.18|6739.65|6739.65|6749.18|6749.18|6737.01|6737.01|0
1618909200000|2021-04-20 09:00:00|6739.26|6739.26|6713.11|6713.11|6739.26|6739.26|6710.59|6710.59|0
1618912800000|2021-04-20 10:00:00|6713.36|6713.36|6710.38|6710.38|6713.86|6713.86|6705.55|6705.55|0
1618916400000|2021-04-20 11:00:00|6710.74|6710.74|6693.41|6693.41|6710.74|6710.74|6692.9|6692.9|0
1618920000000|2021-04-20 12:00:00|6691.11|6691.11|6667.47|6667.47|6691.11|6691.11|6661.59|6661.59|0
1618923600000|2021-04-20 13:00:00|6668.16|6668.16|6677.49|6677.49|6680.33|6680.33|6665.11|6665.11|0
1618927200000|2021-04-20 14:00:00|6679.36|6679.36|6652.3|6652.3|6680.38|6680.38|6645.16|6645.16|0
1618930800000|2021-04-20 15:00:00|6651.83|6651.83|6646.44|6646.44|6663.4|6663.4|6646.04|6646.04|0
1618988400000|2021-04-21 07:00:00|6644.92|6644.92|6670.68|6670.68|6671.49|6671.49|6644.92|6644.92|0
1618992000000|2021-04-21 08:00:00|6668.97|6668.97|6640.85|6640.85|6668.97|6668.97|6640.25|6640.25|0
1618995600000|2021-04-21 09:00:00|6639.7|6639.7|6643.39|6643.39|6654.84|6654.84|6639.7|6639.7|0
1618999200000|2021-04-21 10:00:00|6643.19|6643.19|6673.57|6673.57|6673.57|6673.57|6640.44|6640.44|0
1619002800000|2021-04-21 11:00:00|6675.68|6675.68|6666.7|6666.7|6677.21|6677.21|6664.44|6664.44|0
1619006400000|2021-04-21 12:00:00|6668.28|6668.28|6663.91|6663.91|6668.56|6668.56|6660.52|6660.52|0
1619010000000|2021-04-21 13:00:00|6661.9|6661.9|6680.04|6680.04|6680.04|6680.04|6651.43|6651.43|0
1619013600000|2021-04-21 14:00:00|6681.77|6681.77|6701.22|6701.22|6704.4|6704.4|6679.82|6679.82|0
1619017200000|2021-04-21 15:00:00|6701.12|6701.12|6695.41|6695.41|6704.82|6704.82|6695.41|6695.41|0
1619074800000|2021-04-22 07:00:00|6712.27|6712.27|6713.12|6713.12|6726.24|6726.24|6708.05|6708.05|0
1619078400000|2021-04-22 08:00:00|6713.09|6713.09|6700.01|6700.01|6721.76|6721.76|6700.01|6700.01|0
1619082000000|2021-04-22 09:00:00|6699.32|6699.32|6698.82|6698.82|6704.78|6704.78|6695.12|6695.12|0
1619085600000|2021-04-22 10:00:00|6700.37|6700.37|6698.06|6698.06|6703.57|6703.57|6696.8|6696.8|0
1619089200000|2021-04-22 11:00:00|6698.17|6698.17|6692.98|6692.98|6700.77|6700.77|6692.89|6692.89|0
1619092800000|2021-04-22 12:00:00|6693.45|6693.45|6705.97|6705.97|6709.32|6709.32|6693.45|6693.45|0
1619096400000|2021-04-22 13:00:00|6705.92|6705.92|6701.05|6701.05|6712.95|6712.95|6698.23|6698.23|0
1619100000000|2021-04-22 14:00:00|6702.85|6702.85|6722.28|6722.28|6726.55|6726.55|6702.85|6702.85|0
1619103600000|2021-04-22 15:00:00|6724.12|6724.12|6729.39|6729.39|6732.11|6732.11|6724.12|6724.12|0
1619161200000|2021-04-23 07:00:00|6700.23|6700.23|6710.59|6710.59|6710.59|6710.59|6699.49|6699.49|0
1619164800000|2021-04-23 08:00:00|6710.88|6710.88|6713.68|6713.68|6715.16|6715.16|6704.75|6704.75|0
1619168400000|2021-04-23 09:00:00|6714.36|6714.36|6709.1|6709.1|6715.75|6715.75|6706.96|6706.96|0
1619172000000|2021-04-23 10:00:00|6707.75|6707.75|6720.37|6720.37|6724.51|6724.51|6705.76|6705.76|0
1619175600000|2021-04-23 11:00:00|6722.02|6722.02|6732.11|6732.11|6732.11|6732.11|6716.58|6716.58|0
1619179200000|2021-04-23 12:00:00|6731.94|6731.94|6718.23|6718.23|6734.57|6734.57|6718.23|6718.23|0
1619182800000|2021-04-23 13:00:00|6717.22|6717.22|6757.71|6757.71|6757.71|6757.71|6715.33|6715.33|0
1619186400000|2021-04-23 14:00:00|6757.98|6757.98|6752.73|6752.73|6757.98|6757.98|6746.23|6746.23|0
1619190000000|2021-04-23 15:00:00|6752.64|6752.64|6752.65|6752.65|6753.41|6753.41|6745.6|6745.6|0
1619420400000|2021-04-26 07:00:00|6736.32|6736.32|6756.74|6756.74|6756.74|6756.74|6729.4|6729.4|0
1619424000000|2021-04-26 08:00:00|6757.36|6757.36|6739.95|6739.95|6760.57|6760.57|6727.59|6727.59|0
1619427600000|2021-04-26 09:00:00|6740.49|6740.49|6741.25|6741.25|6748.11|6748.11|6739.09|6739.09|0
1619431200000|2021-04-26 10:00:00|6740.89|6740.89|6740.75|6740.75|6746.35|6746.35|6733.55|6733.55|0
1619434800000|2021-04-26 11:00:00|6739.76|6739.76|6746.7|6746.7|6746.92|6746.92|6738.05|6738.05|0
1619438400000|2021-04-26 12:00:00|6745.9|6745.9|6752.18|6752.18|6752.18|6752.18|6741.89|6741.89|0
1619442000000|2021-04-26 13:00:00|6752.08|6752.08|6753.76|6753.76|6762.53|6762.53|6748.71|6748.71|0
1619445600000|2021-04-26 14:00:00|6754.3|6754.3|6762.68|6762.68|6769.71|6769.71|6751.89|6751.89|0
1619449200000|2021-04-26 15:00:00|6763.24|6763.24|6771.69|6771.69|6773.1|6773.1|6763.24|6763.24|0
1619506800000|2021-04-27 07:00:00|6763.65|6763.65|6727.7|6727.7|6763.82|6763.82|6727.7|6727.7|0
1619510400000|2021-04-27 08:00:00|6725.22|6725.22|6730.47|6730.47|6739.35|6739.35|6725.22|6725.22|0
1619514000000|2021-04-27 09:00:00|6730.33|6730.33|6726.15|6726.15|6734.43|6734.43|6723.62|6723.62|0
1619517600000|2021-04-27 10:00:00|6726.51|6726.51|6713.53|6713.53|6727.57|6727.57|6712.69|6712.69|0
1619521200000|2021-04-27 11:00:00|6712.75|6712.75|6698.05|6698.05|6716.01|6716.01|6695.44|6695.44|0
1619524800000|2021-04-27 12:00:00|6698.79|6698.79|6702.27|6702.27|6707.52|6707.52|6697.02|6697.02|0
1619528400000|2021-04-27 13:00:00|6702.69|6702.69|6694.89|6694.89|6702.69|6702.69|6690.66|6690.66|0
1619532000000|2021-04-27 14:00:00|6696.05|6696.05|6690.79|6690.79|6699.75|6699.75|6688.38|6688.38|0
1619535600000|2021-04-27 15:00:00|6691.3|6691.3|6676.83|6676.83|6691.3|6691.3|6676.83|6676.83|0
1619593200000|2021-04-28 07:00:00|6686.77|6686.77|6707.1|6707.1|6713.79|6713.79|6685.58|6685.58|0
1619596800000|2021-04-28 08:00:00|6706.76|6706.76|6705.17|6705.17|6708.19|6708.19|6696.23|6696.23|0
1619600400000|2021-04-28 09:00:00|6705.2|6705.2|6692.83|6692.83|6705.2|6705.2|6689.32|6689.32|0
1619604000000|2021-04-28 10:00:00|6692.28|6692.28|6698.97|6698.97|6698.97|6698.97|6690.67|6690.67|0
1619607600000|2021-04-28 11:00:00|6699.97|6699.97|6697.3|6697.3|6709.21|6709.21|6694.19|6694.19|0
1619611200000|2021-04-28 12:00:00|6696.87|6696.87|6692|6692|6701.14|6701.14|6691.48|6691.48|0
1619614800000|2021-04-28 13:00:00|6690.33|6690.33|6698.9|6698.9|6698.9|6698.9|6680.28|6680.28|0
1619618400000|2021-04-28 14:00:00|6700.4|6700.4|6687.87|6687.87|6700.94|6700.94|6683.74|6683.74|0
1619622000000|2021-04-28 15:00:00|6687.63|6687.63|6688.12|6688.12|6691.22|6691.22|6685.48|6685.48|0
1619679600000|2021-04-29 07:00:00|6717.49|6717.49|6700.6|6700.6|6717.49|6717.49|6692.15|6692.15|0
1619683200000|2021-04-29 08:00:00|6702.2|6702.2|6708.23|6708.23|6712.49|6712.49|6697.61|6697.61|0
1619686800000|2021-04-29 09:00:00|6708.59|6708.59|6700.42|6700.42|6712.39|6712.39|6700.42|6700.42|0
1619690400000|2021-04-29 10:00:00|6700.72|6700.72|6703.86|6703.86|6704.04|6704.04|6691.04|6691.04|0
1619694000000|2021-04-29 11:00:00|6704.91|6704.91|6699.28|6699.28|6709.86|6709.86|6698.63|6698.63|0
1619697600000|2021-04-29 12:00:00|6699.29|6699.29|6689.39|6689.39|6700.24|6700.24|6683.4|6683.4|0
1619701200000|2021-04-29 13:00:00|6688.95|6688.95|6672.38|6672.38|6691.35|6691.35|6669.39|6669.39|0
1619704800000|2021-04-29 14:00:00|6672.42|6672.42|6669.16|6669.16|6675.46|6675.46|6659.91|6659.91|0
1619708400000|2021-04-29 15:00:00|6670.68|6670.68|6679.82|6679.82|6680.51|6680.51|6669.83|6669.83|0
1619766000000|2021-04-30 07:00:00|6682.93|6682.93|6690.98|6690.98|6698.97|6698.97|6679.07|6679.07|0
1619769600000|2021-04-30 08:00:00|6694.12|6694.12|6685.42|6685.42|6694.3|6694.3|6678.71|6678.71|0
1619773200000|2021-04-30 09:00:00|6685.03|6685.03|6696.48|6696.48|6697.77|6697.77|6685.03|6685.03|0
1619776800000|2021-04-30 10:00:00|6695.78|6695.78|6681.38|6681.38|6695.94|6695.94|6679.23|6679.23|0
1619780400000|2021-04-30 11:00:00|6680.3|6680.3|6686.63|6686.63|6686.9|6686.9|6672.53|6672.53|0
1619784000000|2021-04-30 12:00:00|6685.57|6685.57|6695.49|6695.49|6695.49|6695.49|6682.74|6682.74|0
1619787600000|2021-04-30 13:00:00|6696.98|6696.98|6732.13|6732.13|6732.13|6732.13|6696.25|6696.25|0
1619791200000|2021-04-30 14:00:00|6731.87|6731.87|6716.39|6716.39|6732.08|6732.08|6711.45|6711.45|0
1619794800000|2021-04-30 15:00:00|6716.33|6716.33|6709.06|6709.06|6716.33|6716.33|6708.3|6708.3|0
1620111600000|2021-05-04 07:00:00|6723|6723|6687.8|6687.8|6728.38|6728.38|6682.39|6682.39|0
1620115200000|2021-05-04 08:00:00|6686.9|6686.9|6661.55|6661.55|6687.08|6687.08|6654.03|6654.03|0
1620118800000|2021-05-04 09:00:00|6662.21|6662.21|6656.42|6656.42|6662.21|6662.21|6644.15|6644.15|0
1620122400000|2021-05-04 10:00:00|6655.79|6655.79|6661.38|6661.38|6665.54|6665.54|6655.39|6655.39|0
1620126000000|2021-05-04 11:00:00|6662.51|6662.51|6633.48|6633.48|6662.56|6662.56|6625.15|6625.15|0
1620129600000|2021-05-04 12:00:00|6632.48|6632.48|6637.74|6637.74|6639.08|6639.08|6617.7|6617.7|0
1620133200000|2021-05-04 13:00:00|6638.34|6638.34|6623.3|6623.3|6661.46|6661.46|6620.59|6620.59|0
1620136800000|2021-05-04 14:00:00|6623.88|6623.88|6608.5|6608.5|6629.46|6629.46|6608.5|6608.5|0
1620140400000|2021-05-04 15:00:00|6606.17|6606.17|6593.28|6593.28|6611.74|6611.74|6592.44|6592.44|0
1620198000000|2021-05-05 07:00:00|6597.49|6597.49|6615.6|6615.6|6617.29|6617.29|6586.97|6586.97|0
1620201600000|2021-05-05 08:00:00|6616.07|6616.07|6607.75|6607.75|6618.5|6618.5|6607.47|6607.47|0
1620205200000|2021-05-05 09:00:00|6607.55|6607.55|6610.57|6610.57|6616.44|6616.44|6606.1|6606.1|0
1620208800000|2021-05-05 10:00:00|6610.67|6610.67|6599.77|6599.77|6611.06|6611.06|6599.77|6599.77|0
1620212400000|2021-05-05 11:00:00|6600.29|6600.29|6590.42|6590.42|6600.37|6600.37|6590.42|6590.42|0
1620216000000|2021-05-05 12:00:00|6589.92|6589.92|6594.58|6594.58|6597.58|6597.58|6589.92|6589.92|0
1620219600000|2021-05-05 13:00:00|6594.01|6594.01|6588.92|6588.92|6609.85|6609.85|6588.71|6588.71|0
1620223200000|2021-05-05 14:00:00|6589.33|6589.33|6582.43|6582.43|6589.74|6589.74|6575.79|6575.79|0
1620226800000|2021-05-05 15:00:00|6581.71|6581.71|6595.89|6595.89|6597.72|6597.72|6579.08|6579.08|0
1620284400000|2021-05-06 07:00:00|6609.05|6609.05|6600.93|6600.93|6618.11|6618.11|6600.93|6600.93|0
1620288000000|2021-05-06 08:00:00|6600.45|6600.45|6594.57|6594.57|6613.43|6613.43|6593.12|6593.12|0
1620291600000|2021-05-06 09:00:00|6595.45|6595.45|6605.02|6605.02|6605.02|6605.02|6586.46|6586.46|0
1620295200000|2021-05-06 10:00:00|6603.47|6603.47|6622.94|6622.94|6624.14|6624.14|6599.28|6599.28|0
1620298800000|2021-05-06 11:00:00|6623.07|6623.07|6610.2|6610.2|6626.35|6626.35|6603.36|6603.36|0
1620302400000|2021-05-06 12:00:00|6609.82|6609.82|6609.04|6609.04|6609.82|6609.82|6603.65|6603.65|0
1620306000000|2021-05-06 13:00:00|6608.09|6608.09|6598.55|6598.55|6609.32|6609.32|6596.92|6596.92|0
1620309600000|2021-05-06 14:00:00|6597.78|6597.78|6589.45|6589.45|6598.37|6598.37|6587.86|6587.86|0
1620313200000|2021-05-06 15:00:00|6588.7|6588.7|6598.32|6598.32|6598.32|6598.32|6587.38|6587.38|0
1620370800000|2021-05-07 07:00:00|6660.41|6660.41|6657.35|6657.35|6667.84|6667.84|6650.24|6650.24|0
1620374400000|2021-05-07 08:00:00|6658.3|6658.3|6678.82|6678.82|6685.16|6685.16|6658.3|6658.3|0
1620378000000|2021-05-07 09:00:00|6679.2|6679.2|6668.61|6668.61|6680.99|6680.99|6665.69|6665.69|0
1620381600000|2021-05-07 10:00:00|6670.15|6670.15|6668.25|6668.25|6675.05|6675.05|6664.69|6664.69|0
1620385200000|2021-05-07 11:00:00|6667.73|6667.73|6660.91|6660.91|6674.84|6674.84|6656.5|6656.5|0
1620388800000|2021-05-07 12:00:00|6660.72|6660.72|6672.35|6672.35|6673.69|6673.69|6654.08|6654.08|0
1620392400000|2021-05-07 13:00:00|6670.76|6670.76|6679.88|6679.88|6681.78|6681.78|6661.58|6661.58|0
1620396000000|2021-05-07 14:00:00|6680.12|6680.12|6686.37|6686.37|6693|6693|6678.26|6678.26|0
1620399600000|2021-05-07 15:00:00|6686.06|6686.06|6690.28|6690.28|6693.55|6693.55|6684.65|6684.65|0
1620630000000|2021-05-10 07:00:00|6668.31|6668.31|6647.86|6647.86|6670.93|6670.93|6645.23|6645.23|0
1620633600000|2021-05-10 08:00:00|6649.52|6649.52|6649.45|6649.45|6654.98|6654.98|6646.72|6646.72|0
1620637200000|2021-05-10 09:00:00|6648.92|6648.92|6641.42|6641.42|6654.22|6654.22|6641.42|6641.42|0
1620640800000|2021-05-10 10:00:00|6640.49|6640.49|6626.66|6626.66|6641.82|6641.82|6626.66|6626.66|0
1620644400000|2021-05-10 11:00:00|6628.05|6628.05|6623.55|6623.55|6630.66|6630.66|6623.26|6623.26|0
1620648000000|2021-05-10 12:00:00|6622.75|6622.75|6610.59|6610.59|6622.75|6622.75|6608.22|6608.22|0
1620651600000|2021-05-10 13:00:00|6611.45|6611.45|6595.84|6595.84|6612.8|6612.8|6594.33|6594.33|0
1620655200000|2021-05-10 14:00:00|6594.36|6594.36|6590.75|6590.75|6597.11|6597.11|6583.68|6583.68|0
1620658800000|2021-05-10 15:00:00|6591.4|6591.4|6597.97|6597.97|6597.97|6597.97|6590.51|6590.51|0
1620716400000|2021-05-11 07:00:00|6485.26|6485.26|6451.88|6451.88|6485.26|6485.26|6434.38|6434.38|0
1620720000000|2021-05-11 08:00:00|6456.78|6456.78|6431.53|6431.53|6456.78|6456.78|6429.67|6429.67|0
1620723600000|2021-05-11 09:00:00|6430.5|6430.5|6419.89|6419.89|6440.26|6440.26|6418.56|6418.56|0
1620727200000|2021-05-11 10:00:00|6421.2|6421.2|6419.01|6419.01|6421.33|6421.33|6410.37|6410.37|0
1620730800000|2021-05-11 11:00:00|6419.31|6419.31|6407.08|6407.08|6423.03|6423.03|6407.08|6407.08|0
1620734400000|2021-05-11 12:00:00|6406.08|6406.08|6388.13|6388.13|6408.37|6408.37|6388.13|6388.13|0
1620738000000|2021-05-11 13:00:00|6388.39|6388.39|6417.19|6417.19|6417.85|6417.85|6386.98|6386.98|0
1620741600000|2021-05-11 14:00:00|6422.41|6422.41|6418.22|6418.22|6426.91|6426.91|6401.02|6401.02|0
1620745200000|2021-05-11 15:00:00|6418.07|6418.07|6430.76|6430.76|6430.76|6430.76|6414.19|6414.19|0
1620802800000|2021-05-12 07:00:00|6430.17|6430.17|6433.64|6433.64|6441.16|6441.16|6424.57|6424.57|0
1620806400000|2021-05-12 08:00:00|6435.1|6435.1|6414.1|6414.1|6436.82|6436.82|6413.98|6413.98|0
1620810000000|2021-05-12 09:00:00|6414.24|6414.24|6429.49|6429.49|6432.38|6432.38|6413.83|6413.83|0
1620813600000|2021-05-12 10:00:00|6429.76|6429.76|6415.01|6415.01|6440.35|6440.35|6414.51|6414.51|0
1620817200000|2021-05-12 11:00:00|6414.15|6414.15|6418.31|6418.31|6419.75|6419.75|6407.87|6407.87|0
1620820800000|2021-05-12 12:00:00|6417.62|6417.62|6421.39|6421.39|6425.04|6425.04|6402.09|6402.09|0
1620824400000|2021-05-12 13:00:00|6424.85|6424.85|6417.12|6417.12|6436.49|6436.49|6417.12|6417.12|0
1620828000000|2021-05-12 14:00:00|6418.23|6418.23|6389.48|6389.48|6418.23|6418.23|6389.43|6389.43|0
1620831600000|2021-05-12 15:00:00|6391.47|6391.47|6389.97|6389.97|6396.57|6396.57|6387.86|6387.86|0
1620889200000|2021-05-13 07:00:00|6353.81|6353.81|6294.35|6294.35|6353.81|6353.81|6293.33|6293.33|0
1620892800000|2021-05-13 08:00:00|6292.29|6292.29|6296.29|6296.29|6300.49|6300.49|6282.02|6282.02|0
1620896400000|2021-05-13 09:00:00|6296.5|6296.5|6295.67|6295.67|6298.21|6298.21|6294|6294|0
1620900000000|2021-05-13 10:00:00|6295.45|6295.45|6342.71|6342.71|6342.71|6342.71|6294.65|6294.65|0
1620903600000|2021-05-13 11:00:00|6342.5|6342.5|6377.73|6377.73|6378.63|6378.63|6342.5|6342.5|0
1620907200000|2021-05-13 12:00:00|6376.11|6376.11|6383.2|6383.2|6388.65|6388.65|6374.82|6374.82|0
1620910800000|2021-05-13 13:00:00|6384.81|6384.81|6404.46|6404.46|6410.78|6410.78|6384.81|6384.81|0
1620914400000|2021-05-13 14:00:00|6404.82|6404.82|6413.86|6413.86|6415.26|6415.26|6404.82|6404.82|0
1620918000000|2021-05-13 15:00:00|6413.73|6413.73|6401.06|6401.06|6413.73|6413.73|6401.06|6401.06|0
1620975600000|2021-05-14 07:00:00|6454.96|6454.96|6444.39|6444.39|6460.62|6460.62|6439.8|6439.8|0
1620979200000|2021-05-14 08:00:00|6443.77|6443.77|6442.65|6442.65|6454.56|6454.56|6440.31|6440.31|0
1620982800000|2021-05-14 09:00:00|6441.25|6441.25|6445.29|6445.29|6449.85|6449.85|6439.2|6439.2|0
1620986400000|2021-05-14 10:00:00|6445.18|6445.18|6448.7|6448.7|6453.77|6453.77|6445.18|6445.18|0
1620990000000|2021-05-14 11:00:00|6449.83|6449.83|6442.58|6442.58|6450.11|6450.11|6442.24|6442.24|0
1620993600000|2021-05-14 12:00:00|6446.32|6446.32|6442.84|6442.84|6446.32|6446.32|6438.38|6438.38|0
1620997200000|2021-05-14 13:00:00|6441.3|6441.3|6446.87|6446.87|6446.87|6446.87|6441.1|6441.1|0
1621000800000|2021-05-14 14:00:00|6449.78|6449.78|6479.13|6479.13|6481.95|6481.95|6447.34|6447.34|0
1621004400000|2021-05-14 15:00:00|6478.63|6478.63|6499|6499|6501.5|6501.5|6477.95|6477.95|0
1621234800000|2021-05-17 07:00:00|6519.04|6519.04|6473.41|6473.41|6519.04|6519.04|6468.14|6468.14|0
1621238400000|2021-05-17 08:00:00|6473.16|6473.16|6483.85|6483.85|6487.67|6487.67|6472.69|6472.69|0
1621242000000|2021-05-17 09:00:00|6484.39|6484.39|6476.8|6476.8|6485.93|6485.93|6476.4|6476.4|0
1621245600000|2021-05-17 10:00:00|6476.86|6476.86|6465|6465|6476.86|6476.86|6461.1|6461.1|0
1621249200000|2021-05-17 11:00:00|6465.52|6465.52|6465.13|6465.13|6474.49|6474.49|6465.08|6465.08|0
1621252800000|2021-05-17 12:00:00|6465.8|6465.8|6462.61|6462.61|6465.97|6465.97|6458.88|6458.88|0
1621256400000|2021-05-17 13:00:00|6462.47|6462.47|6454.22|6454.22|6464.46|6464.46|6447.69|6447.69|0
1621260000000|2021-05-17 14:00:00|6454.55|6454.55|6445.48|6445.48|6455.53|6455.53|6439.09|6439.09|0
1621263600000|2021-05-17 15:00:00|6445.83|6445.83|6435.57|6435.57|6445.83|6445.83|6435.06|6435.06|0
1621321200000|2021-05-18 07:00:00|6516.8|6516.8|6503.25|6503.25|6533.37|6533.37|6503.25|6503.25|0
1621324800000|2021-05-18 08:00:00|6505.32|6505.32|6471.5|6471.5|6505.32|6505.32|6471.5|6471.5|0
1621328400000|2021-05-18 09:00:00|6471.75|6471.75|6479.63|6479.63|6485.47|6485.47|6470.48|6470.48|0
1621332000000|2021-05-18 10:00:00|6480.27|6480.27|6494.9|6494.9|6496.09|6496.09|6479.01|6479.01|0
1621335600000|2021-05-18 11:00:00|6494.73|6494.73|6497.66|6497.66|6498.05|6498.05|6487.75|6487.75|0
1621339200000|2021-05-18 12:00:00|6496.51|6496.51|6501.42|6501.42|6507.17|6507.17|6496.25|6496.25|0
1621342800000|2021-05-18 13:00:00|6501.06|6501.06|6500.64|6500.64|6504.55|6504.55|6488.12|6488.12|0
1621346400000|2021-05-18 14:00:00|6503.12|6503.12|6507.59|6507.59|6516.37|6516.37|6501.08|6501.08|0
1621350000000|2021-05-18 15:00:00|6508.79|6508.79|6511.86|6511.86|6511.86|6511.86|6505|6505|0
1621407600000|2021-05-19 07:00:00|6453.68|6453.68|6439.36|6439.36|6458.6|6458.6|6433.35|6433.35|0
1621411200000|2021-05-19 08:00:00|6443.73|6443.73|6426.91|6426.91|6451.43|6451.43|6422.46|6422.46|0
1621414800000|2021-05-19 09:00:00|6425.41|6425.41|6448.5|6448.5|6457.99|6457.99|6425.41|6425.41|0
1621418400000|2021-05-19 10:00:00|6446.91|6446.91|6441.44|6441.44|6447.24|6447.24|6439.88|6439.88|0
1621422000000|2021-05-19 11:00:00|6441.51|6441.51|6418.96|6418.96|6442.83|6442.83|6418.47|6418.47|0
1621425600000|2021-05-19 12:00:00|6417.79|6417.79|6423.1|6423.1|6432.08|6432.08|6417.31|6417.31|0
1621429200000|2021-05-19 13:00:00|6422.03|6422.03|6432.64|6432.64|6433.95|6433.95|6413.39|6413.39|0
1621432800000|2021-05-19 14:00:00|6431.01|6431.01|6446.95|6446.95|6447.88|6447.88|6413.98|6413.98|0
1621436400000|2021-05-19 15:00:00|6446.54|6446.54|6449.09|6449.09|6454.41|6454.41|6444.01|6444.01|0
1621494000000|2021-05-20 07:00:00|6518.13|6518.13|6491.96|6491.96|6518.13|6518.13|6489.63|6489.63|0
1621497600000|2021-05-20 08:00:00|6491.71|6491.71|6481.59|6481.59|6496.12|6496.12|6476.7|6476.7|0
1621501200000|2021-05-20 09:00:00|6481.64|6481.64|6469.07|6469.07|6481.64|6481.64|6460.87|6460.87|0
1621504800000|2021-05-20 10:00:00|6469.77|6469.77|6489.17|6489.17|6489.17|6489.17|6469.77|6469.77|0
1621508400000|2021-05-20 11:00:00|6489.36|6489.36|6509.9|6509.9|6510.78|6510.78|6489.36|6489.36|0
1621512000000|2021-05-20 12:00:00|6510.86|6510.86|6511.21|6511.21|6513.55|6513.55|6506.58|6506.58|0
1621515600000|2021-05-20 13:00:00|6510.62|6510.62|6539.61|6539.61|6539.67|6539.67|6508.64|6508.64|0
1621519200000|2021-05-20 14:00:00|6538.32|6538.32|6530.53|6530.53|6542|6542|6528.13|6528.13|0
1621522800000|2021-05-20 15:00:00|6530.37|6530.37|6542.02|6542.02|6542.02|6542.02|6529.68|6529.68|0
1621580400000|2021-05-21 07:00:00|6543.25|6543.25|6551.1|6551.1|6552.69|6552.69|6538.19|6538.19|0
1621584000000|2021-05-21 08:00:00|6552.52|6552.52|6559.72|6559.72|6563.61|6563.61|6548.14|6548.14|0
1621587600000|2021-05-21 09:00:00|6559.97|6559.97|6590.4|6590.4|6590.4|6590.4|6559.97|6559.97|0
1621591200000|2021-05-21 10:00:00|6591.99|6591.99|6567.41|6567.41|6591.99|6591.99|6567.41|6567.41|0
1621594800000|2021-05-21 11:00:00|6567.27|6567.27|6578.54|6578.54|6580.74|6580.74|6567.27|6567.27|0
1621598400000|2021-05-21 12:00:00|6577.97|6577.97|6589.2|6589.2|6591.43|6591.43|6577.61|6577.61|0
1621602000000|2021-05-21 13:00:00|6590.58|6590.58|6591.49|6591.49|6591.62|6591.62|6581.06|6581.06|0
1621605600000|2021-05-21 14:00:00|6591.35|6591.35|6581.65|6581.65|6593|6593|6580.47|6580.47|0
1621609200000|2021-05-21 15:00:00|6581.15|6581.15|6583.48|6583.48|6586.29|6586.29|6578.47|6578.47|0
1621839600000|2021-05-24 07:00:00|6583.73|6583.73|6603.12|6603.12|6603.12|6603.12|6583.73|6583.73|0
1621843200000|2021-05-24 08:00:00|6602.97|6602.97|6598.78|6598.78|6606.1|6606.1|6596.75|6596.75|0
1621846800000|2021-05-24 09:00:00|6597.54|6597.54|6605.41|6605.41|6605.48|6605.48|6597.54|6597.54|0
1621850400000|2021-05-24 10:00:00|6606.63|6606.63|6603.8|6603.8|6613.33|6613.33|6602.16|6602.16|0
1621854000000|2021-05-24 11:00:00|6603.3|6603.3|6594.87|6594.87|6605.35|6605.35|6594.79|6594.79|0
1621857600000|2021-05-24 12:00:00|6594.44|6594.44|6593.04|6593.04|6598.04|6598.04|6587.03|6587.03|0
1621861200000|2021-05-24 13:00:00|6591.74|6591.74|6589.3|6589.3|6597.1|6597.1|6585.25|6585.25|0
1621864800000|2021-05-24 14:00:00|6589.27|6589.27|6604.79|6604.79|6606.79|6606.79|6588.4|6588.4|0
1621868400000|2021-05-24 15:00:00|6605.36|6605.36|6608.51|6608.51|6609.82|6609.82|6602.37|6602.37|0
1621926000000|2021-05-25 07:00:00|6642.69|6642.69|6631.24|6631.24|6643.13|6643.13|6630.2|6630.2|0
1621929600000|2021-05-25 08:00:00|6630.36|6630.36|6632.85|6632.85|6642.54|6642.54|6626.02|6626.02|0
1621933200000|2021-05-25 09:00:00|6631.43|6631.43|6627.4|6627.4|6636.47|6636.47|6627.4|6627.4|0
1621936800000|2021-05-25 10:00:00|6626.93|6626.93|6614.14|6614.14|6631.47|6631.47|6614.14|6614.14|0
1621940400000|2021-05-25 11:00:00|6611.66|6611.66|6629.77|6629.77|6629.87|6629.87|6611.66|6611.66|0
1621944000000|2021-05-25 12:00:00|6630.27|6630.27|6636.63|6636.63|6636.63|6636.63|6627.73|6627.73|0
1621947600000|2021-05-25 13:00:00|6636.27|6636.27|6627.91|6627.91|6642.62|6642.62|6623.96|6623.96|0
1621951200000|2021-05-25 14:00:00|6629.1|6629.1|6632.57|6632.57|6632.67|6632.67|6620.73|6620.73|0
1621954800000|2021-05-25 15:00:00|6633.51|6633.51|6637.59|6637.59|6637.59|6637.59|6629.87|6629.87|0
1622012400000|2021-05-26 07:00:00|6659.77|6659.77|6742.23|6742.23|6749.75|6749.75|6654.93|6654.93|0
1622016000000|2021-05-26 08:00:00|6743.6|6743.6|6731.89|6731.89|6751.75|6751.75|6730.73|6730.73|0
1622019600000|2021-05-26 09:00:00|6731.8|6731.8|6734.7|6734.7|6746.51|6746.51|6730.25|6730.25|0
1622023200000|2021-05-26 10:00:00|6732.39|6732.39|6740.56|6740.56|6740.56|6740.56|6730.32|6730.32|0
1622026800000|2021-05-26 11:00:00|6739.4|6739.4|6736.03|6736.03|6739.85|6739.85|6733.56|6733.56|0
1622030400000|2021-05-26 12:00:00|6735.52|6735.52|6750.93|6750.93|6751.76|6751.76|6735.28|6735.28|0
1622034000000|2021-05-26 13:00:00|6752.21|6752.21|6763.2|6763.2|6767.73|6767.73|6752.21|6752.21|0
1622037600000|2021-05-26 14:00:00|6762.97|6762.97|6765.47|6765.47|6771.91|6771.91|6760.86|6760.86|0
1622041200000|2021-05-26 15:00:00|6763.55|6763.55|6762.19|6762.19|6763.55|6763.55|6758.28|6758.28|0
1622098800000|2021-05-27 07:00:00|6769.02|6769.02|6774.23|6774.23|6795.59|6795.59|6769.02|6769.02|0
1622102400000|2021-05-27 08:00:00|6774.68|6774.68|6773.77|6773.77|6784.26|6784.26|6773.77|6773.77|0
1622106000000|2021-05-27 09:00:00|6774.4|6774.4|6765.87|6765.87|6774.59|6774.59|6759.91|6759.91|0
1622109600000|2021-05-27 10:00:00|6766.69|6766.69|6767.37|6767.37|6767.87|6767.87|6761.62|6761.62|0
1622113200000|2021-05-27 11:00:00|6767.58|6767.58|6776.81|6776.81|6778.01|6778.01|6767.37|6767.37|0
1622116800000|2021-05-27 12:00:00|6777.79|6777.79|6771.83|6771.83|6781.12|6781.12|6764.48|6764.48|0
1622120400000|2021-05-27 13:00:00|6772.15|6772.15|6766.77|6766.77|6779.51|6779.51|6766.77|6766.77|0
1622124000000|2021-05-27 14:00:00|6766.38|6766.38|6769.79|6769.79|6775.17|6775.17|6763.9|6763.9|0
1622127600000|2021-05-27 15:00:00|6772.62|6772.62|6774.75|6774.75|6776.69|6776.69|6771.53|6771.53|0
1622185200000|2021-05-28 07:00:00|6755.8|6755.8|6770.36|6770.36|6773.16|6773.16|6751.53|6751.53|0
1622188800000|2021-05-28 08:00:00|6770.96|6770.96|6765.49|6765.49|6782.89|6782.89|6764.05|6764.05|0
1622192400000|2021-05-28 09:00:00|6765.61|6765.61|6757.61|6757.61|6765.61|6765.61|6757.61|6757.61|0
1622196000000|2021-05-28 10:00:00|6756.79|6756.79|6758.05|6758.05|6758.5|6758.5|6746.44|6746.44|0
1622199600000|2021-05-28 11:00:00|6757.93|6757.93|6762.59|6762.59|6764.45|6764.45|6757.31|6757.31|0
1622203200000|2021-05-28 12:00:00|6762.99|6762.99|6781.39|6781.39|6782.63|6782.63|6762.28|6762.28|0
1622206800000|2021-05-28 13:00:00|6780.84|6780.84|6790.93|6790.93|6793.18|6793.18|6775.6|6775.6|0
1622210400000|2021-05-28 14:00:00|6790.18|6790.18|6771.36|6771.36|6791.45|6791.45|6771.33|6771.33|0
1622214000000|2021-05-28 15:00:00|6769.06|6769.06|6764.98|6764.98|6769.17|6769.17|6763.53|6763.53|0
1622530800000|2021-06-01 07:00:00|6718.04|6718.04|6753.25|6753.25|6753.25|6753.25|6717.94|6717.94|0
1622534400000|2021-06-01 08:00:00|6754.53|6754.53|6766.33|6766.33|6772.47|6772.47|6751.82|6751.82|0
1622538000000|2021-06-01 09:00:00|6766.39|6766.39|6783.43|6783.43|6786.49|6786.49|6765.58|6765.58|0
1622541600000|2021-06-01 10:00:00|6784.9|6784.9|6783.87|6783.87|6785.47|6785.47|6774.36|6774.36|0
1622545200000|2021-06-01 11:00:00|6783.68|6783.68|6792.65|6792.65|6792.65|6792.65|6783.68|6783.68|0
1622548800000|2021-06-01 12:00:00|6792.44|6792.44|6779.81|6779.81|6792.58|6792.58|6778.7|6778.7|0
1622552400000|2021-06-01 13:00:00|6779.8|6779.8|6757.68|6757.68|6779.81|6779.81|6753.11|6753.11|0
1622556000000|2021-06-01 14:00:00|6759.86|6759.86|6748.13|6748.13|6759.86|6759.86|6743.11|6743.11|0
1622559600000|2021-06-01 15:00:00|6749.17|6749.17|6751.16|6751.16|6756.87|6756.87|6748.68|6748.68|0
1622617200000|2021-06-02 07:00:00|6759.4|6759.4|6741.77|6741.77|6763.04|6763.04|6741.77|6741.77|0
1622620800000|2021-06-02 08:00:00|6739.72|6739.72|6722.15|6722.15|6744.5|6744.5|6722.15|6722.15|0
1622624400000|2021-06-02 09:00:00|6723|6723|6734.71|6734.71|6734.71|6734.71|6721.03|6721.03|0
1622628000000|2021-06-02 10:00:00|6735.42|6735.42|6741.85|6741.85|6742.03|6742.03|6729.06|6729.06|0
1622631600000|2021-06-02 11:00:00|6742.22|6742.22|6738.6|6738.6|6744.73|6744.73|6738.6|6738.6|0
1622635200000|2021-06-02 12:00:00|6738.76|6738.76|6735.61|6735.61|6740.68|6740.68|6733.2|6733.2|0
1622638800000|2021-06-02 13:00:00|6737.75|6737.75|6749.55|6749.55|6751.87|6751.87|6735.54|6735.54|0
1622642400000|2021-06-02 14:00:00|6747.92|6747.92|6746.35|6746.35|6747.92|6747.92|6738.03|6738.03|0
1622646000000|2021-06-02 15:00:00|6746|6746|6747.62|6747.62|6753.52|6753.52|6746|6746|0
1622703600000|2021-06-03 07:00:00|6730.19|6730.19|6723.49|6723.49|6730.19|6730.19|6718.06|6718.06|0
1622707200000|2021-06-03 08:00:00|6723.61|6723.61|6734.29|6734.29|6736.69|6736.69|6723.61|6723.61|0
1622710800000|2021-06-03 09:00:00|6734.77|6734.77|6734.88|6734.88|6737.72|6737.72|6731.85|6731.85|0
1622714400000|2021-06-03 10:00:00|6735.42|6735.42|6725.11|6725.11|6736.34|6736.34|6721.83|6721.83|0
1622718000000|2021-06-03 11:00:00|6725.21|6725.21|6700|6700|6725.39|6725.39|6699.12|6699.12|0
1622721600000|2021-06-03 12:00:00|6700.63|6700.63|6707.78|6707.78|6710.15|6710.15|6692.22|6692.22|0
1622725200000|2021-06-03 13:00:00|6707.32|6707.32|6711|6711|6722.28|6722.28|6706.73|6706.73|0
1622728800000|2021-06-03 14:00:00|6710.86|6710.86|6713.38|6713.38|6722.64|6722.64|6708.81|6708.81|0
1622732400000|2021-06-03 15:00:00|6712.85|6712.85|6721.13|6721.13|6723.48|6723.48|6712.85|6712.85|0
1622790000000|2021-06-04 07:00:00|6708.46|6708.46|6704.14|6704.14|6715.56|6715.56|6704.14|6704.14|0
1622793600000|2021-06-04 08:00:00|6707.26|6707.26|6695.79|6695.79|6707.26|6707.26|6692.41|6692.41|0
1622797200000|2021-06-04 09:00:00|6696.26|6696.26|6702.33|6702.33|6702.94|6702.94|6692.64|6692.64|0
1622800800000|2021-06-04 10:00:00|6702.51|6702.51|6699.95|6699.95|6704.48|6704.48|6694.9|6694.9|0
1622804400000|2021-06-04 11:00:00|6699.75|6699.75|6705.1|6705.1|6706.26|6706.26|6699.75|6699.75|0
1622808000000|2021-06-04 12:00:00|6705.27|6705.27|6714.44|6714.44|6714.44|6714.44|6699.15|6699.15|0
1622811600000|2021-06-04 13:00:00|6713.82|6713.82|6723.94|6723.94|6723.94|6723.94|6705.29|6705.29|0
1622815200000|2021-06-04 14:00:00|6722.57|6722.57|6735.02|6735.02|6736.53|6736.53|6721.41|6721.41|0
1622818800000|2021-06-04 15:00:00|6735.85|6735.85|6734.81|6734.81|6739.49|6739.49|6734.73|6734.73|0
1623049200000|2021-06-07 07:00:00|6726.54|6726.54|6741.37|6741.37|6741.77|6741.77|6721.08|6721.08|0
1623052800000|2021-06-07 08:00:00|6740.69|6740.69|6747.29|6747.29|6747.29|6747.29|6736.8|6736.8|0
1623056400000|2021-06-07 09:00:00|6747.84|6747.84|6752.41|6752.41|6754.95|6754.95|6744.87|6744.87|0
1623060000000|2021-06-07 10:00:00|6752.26|6752.26|6761.76|6761.76|6764.95|6764.95|6751.63|6751.63|0
1623063600000|2021-06-07 11:00:00|6761.23|6761.23|6762.2|6762.2|6765.23|6765.23|6753.47|6753.47|0
1623067200000|2021-06-07 12:00:00|6761.98|6761.98|6763.63|6763.63|6764.82|6764.82|6759.56|6759.56|0
1623070800000|2021-06-07 13:00:00|6763.84|6763.84|6755.26|6755.26|6764.17|6764.17|6751.62|6751.62|0
1623074400000|2021-06-07 14:00:00|6754.67|6754.67|6752.48|6752.48|6757.71|6757.71|6743.44|6743.44|0
1623078000000|2021-06-07 15:00:00|6753.58|6753.58|6755.8|6755.8|6757.25|6757.25|6753.13|6753.13|0
1623135600000|2021-06-08 07:00:00|6768.92|6768.92|6768.25|6768.25|6773.78|6773.78|6762.95|6762.95|0
1623139200000|2021-06-08 08:00:00|6767.81|6767.81|6749.29|6749.29|6767.81|6767.81|6745.69|6745.69|0
1623142800000|2021-06-08 09:00:00|6749.46|6749.46|6756.67|6756.67|6758.69|6758.69|6748.78|6748.78|0
1623146400000|2021-06-08 10:00:00|6757.19|6757.19|6752.72|6752.72|6760.03|6760.03|6749.12|6749.12|0
1623150000000|2021-06-08 11:00:00|6750.65|6750.65|6770.22|6770.22|6770.22|6770.22|6749.53|6749.53|0
1623153600000|2021-06-08 12:00:00|6770.33|6770.33|6783.33|6783.33|6785.01|6785.01|6767.8|6767.8|0
1623157200000|2021-06-08 13:00:00|6783.32|6783.32|6774.56|6774.56|6790.47|6790.47|6773.28|6773.28|0
1623160800000|2021-06-08 14:00:00|6774.19|6774.19|6759.98|6759.98|6779.02|6779.02|6759.98|6759.98|0
1623164400000|2021-06-08 15:00:00|6759.3|6759.3|6750.58|6750.58|6762.8|6762.8|6750.58|6750.58|0
1623222000000|2021-06-09 07:00:00|6769.42|6769.42|6758.01|6758.01|6769.42|6769.42|6747.38|6747.38|0
1623225600000|2021-06-09 08:00:00|6757.62|6757.62|6742.62|6742.62|6762.03|6762.03|6742.62|6742.62|0
1623229200000|2021-06-09 09:00:00|6743.51|6743.51|6730.73|6730.73|6743.74|6743.74|6728.57|6728.57|0
1623232800000|2021-06-09 10:00:00|6729.58|6729.58|6727.22|6727.22|6729.89|6729.89|6720.57|6720.57|0
1623236400000|2021-06-09 11:00:00|6727.27|6727.27|6728.49|6728.49|6731.5|6731.5|6724.59|6724.59|0
1623240000000|2021-06-09 12:00:00|6729.45|6729.45|6732.28|6732.28|6738.81|6738.81|6729.38|6729.38|0
1623243600000|2021-06-09 13:00:00|6731.34|6731.34|6724.8|6724.8|6732.89|6732.89|6720.74|6720.74|0
1623247200000|2021-06-09 14:00:00|6723.8|6723.8|6728|6728|6734.52|6734.52|6723.22|6723.22|0
1623250800000|2021-06-09 15:00:00|6727|6727|6729.96|6729.96|6731.61|6731.61|6727|6727|0
1623308400000|2021-06-10 07:00:00|6728.64|6728.64|6726.31|6726.31|6731.33|6731.33|6725.29|6725.29|0
1623312000000|2021-06-10 08:00:00|6725.98|6725.98|6721.06|6721.06|6734.39|6734.39|6714.42|6714.42|0
1623315600000|2021-06-10 09:00:00|6720.28|6720.28|6713.42|6713.42|6720.84|6720.84|6712.03|6712.03|0
1623319200000|2021-06-10 10:00:00|6713.53|6713.53|6707.16|6707.16|6714.86|6714.86|6705.44|6705.44|0
1623322800000|2021-06-10 11:00:00|6706.66|6706.66|6697.59|6697.59|6708.75|6708.75|6693.71|6693.71|0
1623326400000|2021-06-10 12:00:00|6697.06|6697.06|6702.33|6702.33|6704.38|6704.38|6691.54|6691.54|0
1623330000000|2021-06-10 13:00:00|6703.27|6703.27|6724.98|6724.98|6724.98|6724.98|6702.79|6702.79|0
1623333600000|2021-06-10 14:00:00|6725.04|6725.04|6719.54|6719.54|6725.19|6725.19|6713.77|6713.77|0
1623337200000|2021-06-10 15:00:00|6719.66|6719.66|6725.64|6725.64|6726.27|6726.27|6719.66|6719.66|0
1623394800000|2021-06-11 07:00:00|6762.59|6762.59|6745.92|6745.92|6764.4|6764.4|6745.82|6745.82|0
1623398400000|2021-06-11 08:00:00|6746.75|6746.75|6758.42|6758.42|6758.62|6758.62|6746.75|6746.75|0
1623402000000|2021-06-11 09:00:00|6758.74|6758.74|6764.73|6764.73|6769.46|6769.46|6754.21|6754.21|0
1623405600000|2021-06-11 10:00:00|6763.64|6763.64|6772.11|6772.11|6772.11|6772.11|6763.64|6763.64|0
1623409200000|2021-06-11 11:00:00|6772.27|6772.27|6763.68|6763.68|6773.09|6773.09|6762.77|6762.77|0
1623412800000|2021-06-11 12:00:00|6763.97|6763.97|6775.15|6775.15|6775.15|6775.15|6763.18|6763.18|0
1623416400000|2021-06-11 13:00:00|6776.19|6776.19|6775.45|6775.45|6778.07|6778.07|6772.42|6772.42|0
1623420000000|2021-06-11 14:00:00|6776.29|6776.29|6780.44|6780.44|6789.47|6789.47|6776.29|6776.29|0
1623423600000|2021-06-11 15:00:00|6780.84|6780.84|6780.58|6780.58|6782.79|6782.79|6776.58|6776.58|0
1623654000000|2021-06-14 07:00:00|6820.57|6820.57|6806.61|6806.61|6830.03|6830.03|6801.61|6801.61|0
1623657600000|2021-06-14 08:00:00|6806.67|6806.67|6812.97|6812.97|6818.12|6818.12|6806.67|6806.67|0
1623661200000|2021-06-14 09:00:00|6812.88|6812.88|6807.7|6807.7|6812.88|6812.88|6801.02|6801.02|0
1623664800000|2021-06-14 10:00:00|6807.52|6807.52|6803.1|6803.1|6810.67|6810.67|6802.32|6802.32|0
1623668400000|2021-06-14 11:00:00|6803.4|6803.4|6801.51|6801.51|6805.12|6805.12|6797.84|6797.84|0
1623672000000|2021-06-14 12:00:00|6802.42|6802.42|6787.75|6787.75|6802.42|6802.42|6787.59|6787.59|0
1623675600000|2021-06-14 13:00:00|6787.71|6787.71|6793.18|6793.18|6794.13|6794.13|6783.1|6783.1|0
1623679200000|2021-06-14 14:00:00|6794.62|6794.62|6793.04|6793.04|6799.31|6799.31|6785.35|6785.35|0
1623682800000|2021-06-14 15:00:00|6796.02|6796.02|6794.27|6794.27|6798.33|6798.33|6794.2|6794.2|0
1623740400000|2021-06-15 07:00:00|6803.7|6803.7|6825.92|6825.92|6827.94|6827.94|6803.7|6803.7|0
1623744000000|2021-06-15 08:00:00|6825.04|6825.04|6821.57|6821.57|6826.16|6826.16|6815.79|6815.79|0
1623747600000|2021-06-15 09:00:00|6822.8|6822.8|6810.32|6810.32|6822.95|6822.95|6810.32|6810.32|0
1623751200000|2021-06-15 10:00:00|6809.24|6809.24|6795.66|6795.66|6810.13|6810.13|6795.49|6795.49|0
1623754800000|2021-06-15 11:00:00|6797.26|6797.26|6808.28|6808.28|6809.62|6809.62|6792.84|6792.84|0
1623758400000|2021-06-15 12:00:00|6808.54|6808.54|6800.16|6800.16|6809.98|6809.98|6799.77|6799.77|0
1623762000000|2021-06-15 13:00:00|6798.45|6798.45|6812.35|6812.35|6812.35|6812.35|6791.54|6791.54|0
1623765600000|2021-06-15 14:00:00|6812.06|6812.06|6792.22|6792.22|6812.9|6812.9|6792.04|6792.04|0
1623769200000|2021-06-15 15:00:00|6794.69|6794.69|6785.82|6785.82|6794.69|6794.69|6785.03|6785.03|0
1623826800000|2021-06-16 07:00:00|6803.7|6803.7|6790.9|6790.9|6803.7|6803.7|6788.36|6788.36|0
1623830400000|2021-06-16 08:00:00|6792.53|6792.53|6794.14|6794.14|6794.25|6794.25|6783.46|6783.46|0
1623834000000|2021-06-16 09:00:00|6794.54|6794.54|6787.48|6787.48|6800.81|6800.81|6787.48|6787.48|0
1623837600000|2021-06-16 10:00:00|6787.43|6787.43|6789.8|6789.8|6792.42|6792.42|6783.49|6783.49|0
1623841200000|2021-06-16 11:00:00|6789.79|6789.79|6791.04|6791.04|6793.96|6793.96|6785.16|6785.16|0
1623844800000|2021-06-16 12:00:00|6791.14|6791.14|6801.92|6801.92|6801.92|6801.92|6786.79|6786.79|0
1623848400000|2021-06-16 13:00:00|6801.59|6801.59|6816.04|6816.04|6818.54|6818.54|6801.59|6801.59|0
1623852000000|2021-06-16 14:00:00|6816.69|6816.69|6820.78|6820.78|6823.76|6823.76|6811.76|6811.76|0
1623855600000|2021-06-16 15:00:00|6822.03|6822.03|6822.85|6822.85|6829.08|6829.08|6821.48|6821.48|0
1623913200000|2021-06-17 07:00:00|6804.86|6804.86|6788.06|6788.06|6807.42|6807.42|6784.34|6784.34|0
1623916800000|2021-06-17 08:00:00|6787.49|6787.49|6787.57|6787.57|6790.88|6790.88|6778.95|6778.95|0
1623920400000|2021-06-17 09:00:00|6788.13|6788.13|6782.58|6782.58|6791.03|6791.03|6782.58|6782.58|0
1623924000000|2021-06-17 10:00:00|6783.4|6783.4|6781.6|6781.6|6790.98|6790.98|6780.4|6780.4|0
1623927600000|2021-06-17 11:00:00|6781.89|6781.89|6785.41|6785.41|6791.71|6791.71|6781.64|6781.64|0
1623931200000|2021-06-17 12:00:00|6784.66|6784.66|6777.2|6777.2|6784.66|6784.66|6772.1|6772.1|0
1623934800000|2021-06-17 13:00:00|6777.91|6777.91|6791.26|6791.26|6793.4|6793.4|6775.54|6775.54|0
1623938400000|2021-06-17 14:00:00|6790.32|6790.32|6824.6|6824.6|6824.6|6824.6|6790.21|6790.21|0
1623942000000|2021-06-17 15:00:00|6826|6826|6824.72|6824.72|6830.35|6830.35|6824.36|6824.36|0
1623999600000|2021-06-18 07:00:00|6853.51|6853.51|6816.8|6816.8|6853.51|6853.51|6814.56|6814.56|0
1624003200000|2021-06-18 08:00:00|6814.53|6814.53|6822.71|6822.71|6828|6828|6813.36|6813.36|0
1624006800000|2021-06-18 09:00:00|6822.14|6822.14|6835.61|6835.61|6840.51|6840.51|6820.89|6820.89|0
1624010400000|2021-06-18 10:00:00|6834.67|6834.67|6830.28|6830.28|6834.67|6834.67|6824.83|6824.83|0
1624014000000|2021-06-18 11:00:00|6830.23|6830.23|6822.12|6822.12|6830.23|6830.23|6816.97|6816.97|0
1624017600000|2021-06-18 12:00:00|6822.69|6822.69|6796.3|6796.3|6822.69|6822.69|6791.77|6791.77|0
1624021200000|2021-06-18 13:00:00|6794.61|6794.61|6793.78|6793.78|6797.6|6797.6|6781.15|6781.15|0
1624024800000|2021-06-18 14:00:00|6793.79|6793.79|6773.53|6773.53|6796.34|6796.34|6765.93|6765.93|0
1624028400000|2021-06-18 15:00:00|6774.86|6774.86|6756.61|6756.61|6774.86|6774.86|6756.61|6756.61|0
1624258800000|2021-06-21 07:00:00|6706.23|6706.23|6758.72|6758.72|6758.72|6758.72|6706.23|6706.23|0
1624262400000|2021-06-21 08:00:00|6759.93|6759.93|6722.14|6722.14|6759.93|6759.93|6717.4|6717.4|0
1624266000000|2021-06-21 09:00:00|6722.7|6722.7|6734.83|6734.83|6737.59|6737.59|6722.1|6722.1|0
1624269600000|2021-06-21 10:00:00|6735.34|6735.34|6737.66|6737.66|6743.22|6743.22|6735.34|6735.34|0
1624273200000|2021-06-21 11:00:00|6737.95|6737.95|6727.59|6727.59|6740.81|6740.81|6720.2|6720.2|0
1624276800000|2021-06-21 12:00:00|6726.95|6726.95|6730.99|6730.99|6736.19|6736.19|6725.74|6725.74|0
1624280400000|2021-06-21 13:00:00|6730.4|6730.4|6731.77|6731.77|6731.77|6731.77|6710.1|6710.1|0
1624284000000|2021-06-21 14:00:00|6732.2|6732.2|6764.93|6764.93|6764.93|6764.93|6731.78|6731.78|0
1624287600000|2021-06-21 15:00:00|6763.03|6763.03|6773.5|6773.5|6774.45|6774.45|6762.83|6762.83|0
1624345200000|2021-06-22 07:00:00|6769.47|6769.47|6790.41|6790.41|6809.43|6809.43|6768.25|6768.25|0
1624348800000|2021-06-22 08:00:00|6791.52|6791.52|6781.29|6781.29|6805.85|6805.85|6780.49|6780.49|0
1624352400000|2021-06-22 09:00:00|6782.15|6782.15|6786.64|6786.64|6787.92|6787.92|6780.81|6780.81|0
1624356000000|2021-06-22 10:00:00|6786.41|6786.41|6801.93|6801.93|6802.91|6802.91|6785.76|6785.76|0
1624359600000|2021-06-22 11:00:00|6804.55|6804.55|6805.02|6805.02|6810.72|6810.72|6801.4|6801.4|0
1624363200000|2021-06-22 12:00:00|6804.98|6804.98|6803.18|6803.18|6805.86|6805.86|6800.88|6800.88|0
1624366800000|2021-06-22 13:00:00|6804.25|6804.25|6794.29|6794.29|6804.96|6804.96|6791.35|6791.35|0
1624370400000|2021-06-22 14:00:00|6792.87|6792.87|6799.34|6799.34|6803.23|6803.23|6791.91|6791.91|0
1624374000000|2021-06-22 15:00:00|6801|6801|6811.37|6811.37|6813.23|6813.23|6799.85|6799.85|0
1624431600000|2021-06-23 07:00:00|6833.77|6833.77|6803.81|6803.81|6835.5|6835.5|6802.55|6802.55|0
1624435200000|2021-06-23 08:00:00|6805.37|6805.37|6809.31|6809.31|6818.23|6818.23|6805.06|6805.06|0
1624438800000|2021-06-23 09:00:00|6810.41|6810.41|6816.64|6816.64|6818.63|6818.63|6799.84|6799.84|0
1624442400000|2021-06-23 10:00:00|6815.98|6815.98|6817.85|6817.85|6824.02|6824.02|6813.29|6813.29|0
1624446000000|2021-06-23 11:00:00|6818.32|6818.32|6817.5|6817.5|6818.32|6818.32|6804.17|6804.17|0
1624449600000|2021-06-23 12:00:00|6818.3|6818.3|6829.93|6829.93|6836.38|6836.38|6818.3|6818.3|0
1624453200000|2021-06-23 13:00:00|6831.6|6831.6|6832.66|6832.66|6832.66|6832.66|6824.65|6824.65|0
1624456800000|2021-06-23 14:00:00|6832.03|6832.03|6829.05|6829.05|6840.55|6840.55|6828.83|6828.83|0
1624460400000|2021-06-23 15:00:00|6828.93|6828.93|6824.39|6824.39|6828.93|6828.93|6822.05|6822.05|0
1624518000000|2021-06-24 07:00:00|6825.74|6825.74|6828.52|6828.52|6833.61|6833.61|6825.11|6825.11|0
1624521600000|2021-06-24 08:00:00|6827.87|6827.87|6808.19|6808.19|6831.75|6831.75|6808.19|6808.19|0
1624525200000|2021-06-24 09:00:00|6810.64|6810.64|6796.38|6796.38|6813.76|6813.76|6796.27|6796.27|0
1624528800000|2021-06-24 10:00:00|6796.06|6796.06|6814.71|6814.71|6815.44|6815.44|6796.06|6796.06|0
1624532400000|2021-06-24 11:00:00|6815.21|6815.21|6822.73|6822.73|6828.89|6828.89|6815.21|6815.21|0
1624536000000|2021-06-24 12:00:00|6822.64|6822.64|6820.28|6820.28|6829.55|6829.55|6819.27|6819.27|0
1624539600000|2021-06-24 13:00:00|6820.29|6820.29|6824.47|6824.47|6838.57|6838.57|6817.66|6817.66|0
1624543200000|2021-06-24 14:00:00|6825.76|6825.76|6817.92|6817.92|6833.71|6833.71|6817.88|6817.88|0
1624546800000|2021-06-24 15:00:00|6817.34|6817.34|6816.34|6816.34|6819.16|6819.16|6811.66|6811.66|0
1624604400000|2021-06-25 07:00:00|6814.54|6814.54|6806.07|6806.07|6814.54|6814.54|6799.03|6799.03|0
1624608000000|2021-06-25 08:00:00|6805.12|6805.12|6809.75|6809.75|6810.26|6810.26|6798.07|6798.07|0
1624611600000|2021-06-25 09:00:00|6810.11|6810.11|6807.31|6807.31|6810.79|6810.79|6801.17|6801.17|0
1624615200000|2021-06-25 10:00:00|6807.08|6807.08|6808.33|6808.33|6811.96|6811.96|6804.62|6804.62|0
1624618800000|2021-06-25 11:00:00|6808.42|6808.42|6819.55|6819.55|6819.77|6819.77|6808.08|6808.08|0
1624622400000|2021-06-25 12:00:00|6819.64|6819.64|6830.9|6830.9|6832.85|6832.85|6818.87|6818.87|0
1624626000000|2021-06-25 13:00:00|6830.31|6830.31|6824.55|6824.55|6835.46|6835.46|6824.16|6824.16|0
1624629600000|2021-06-25 14:00:00|6824.75|6824.75|6831.93|6831.93|6832.04|6832.04|6819.26|6819.26|0
1624633200000|2021-06-25 15:00:00|6830.42|6830.42|6850|6850|6850.39|6850.39|6830.42|6830.42|0
1624863600000|2021-06-28 07:00:00|6834.18|6834.18|6829.16|6829.16|6848.16|6848.16|6828.3|6828.3|0
1624867200000|2021-06-28 08:00:00|6828.92|6828.92|6825.36|6825.36|6833.07|6833.07|6822.15|6822.15|0
1624870800000|2021-06-28 09:00:00|6826.64|6826.64|6831.35|6831.35|6836.18|6836.18|6826.48|6826.48|0
1624874400000|2021-06-28 10:00:00|6830.41|6830.41|6826.93|6826.93|6830.41|6830.41|6815.49|6815.49|0
1624878000000|2021-06-28 11:00:00|6827.44|6827.44|6832.18|6832.18|6838.85|6838.85|6827.13|6827.13|0
1624881600000|2021-06-28 12:00:00|6831.14|6831.14|6829.66|6829.66|6833.21|6833.21|6827.32|6827.32|0
1624885200000|2021-06-28 13:00:00|6829.5|6829.5|6821.44|6821.44|6835.05|6835.05|6821.44|6821.44|0
1624888800000|2021-06-28 14:00:00|6822.82|6822.82|6818.53|6818.53|6831.84|6831.84|6814.64|6814.64|0
1624892400000|2021-06-28 15:00:00|6816.38|6816.38|6811.14|6811.14|6816.38|6816.38|6808.57|6808.57|0
1624950000000|2021-06-29 07:00:00|6822.59|6822.59|6825.15|6825.15|6831.39|6831.39|6822.59|6822.59|0
1624953600000|2021-06-29 08:00:00|6825.29|6825.29|6821.51|6821.51|6830.5|6830.5|6816.98|6816.98|0
1624957200000|2021-06-29 09:00:00|6822.25|6822.25|6821.25|6821.25|6825.84|6825.84|6818.8|6818.8|0
1624960800000|2021-06-29 10:00:00|6821|6821|6833.18|6833.18|6836.01|6836.01|6818.24|6818.24|0
1624964400000|2021-06-29 11:00:00|6829.47|6829.47|6823.42|6823.42|6829.86|6829.86|6822.42|6822.42|0
1624968000000|2021-06-29 12:00:00|6823.62|6823.62|6841.94|6841.94|6842.11|6842.11|6823.3|6823.3|0
1624971600000|2021-06-29 13:00:00|6841.5|6841.5|6839.14|6839.14|6844.99|6844.99|6834.97|6834.97|0
1624975200000|2021-06-29 14:00:00|6840.19|6840.19|6829.32|6829.32|6840.19|6840.19|6828.03|6828.03|0
1624978800000|2021-06-29 15:00:00|6827.85|6827.85|6816.35|6816.35|6827.85|6827.85|6815.86|6815.86|0
1625036400000|2021-06-30 07:00:00|6828.57|6828.57|6833.63|6833.63|6835.31|6835.31|6821.79|6821.79|0
1625040000000|2021-06-30 08:00:00|6833.8|6833.8|6789.21|6789.21|6834.87|6834.87|6788.21|6788.21|0
1625043600000|2021-06-30 09:00:00|6790.35|6790.35|6806.29|6806.29|6812.95|6812.95|6786.41|6786.41|0
1625047200000|2021-06-30 10:00:00|6808.04|6808.04|6812.15|6812.15|6819.84|6819.84|6808.04|6808.04|0
1625050800000|2021-06-30 11:00:00|6811.35|6811.35|6811.05|6811.05|6822.37|6822.37|6808.57|6808.57|0
1625054400000|2021-06-30 12:00:00|6810.67|6810.67|6797.21|6797.21|6811.01|6811.01|6795.63|6795.63|0
1625058000000|2021-06-30 13:00:00|6797.36|6797.36|6808.84|6808.84|6820.3|6820.3|6797.07|6797.07|0
1625061600000|2021-06-30 14:00:00|6811.99|6811.99|6804.75|6804.75|6822.76|6822.76|6804.02|6804.02|0
1625065200000|2021-06-30 15:00:00|6803.84|6803.84|6801.1|6801.1|6803.99|6803.99|6796.27|6796.27|0
1625122800000|2021-07-01 07:00:00|6838.65|6838.65|6846.87|6846.87|6858.78|6858.78|6838.65|6838.65|0
1625126400000|2021-07-01 08:00:00|6845.7|6845.7|6845.43|6845.43|6865.83|6865.83|6842.67|6842.67|0
1625130000000|2021-07-01 09:00:00|6844.59|6844.59|6806.09|6806.09|6844.59|6844.59|6802.51|6802.51|0
1625133600000|2021-07-01 10:00:00|6805.88|6805.88|6791.22|6791.22|6815.06|6815.06|6790.65|6790.65|0
1625137200000|2021-07-01 11:00:00|6791.06|6791.06|6819.56|6819.56|6819.56|6819.56|6787.81|6787.81|0
1625140800000|2021-07-01 12:00:00|6819.48|6819.48|6810.47|6810.47|6820.84|6820.84|6805.22|6805.22|0
1625144400000|2021-07-01 13:00:00|6808|6808|6827.55|6827.55|6827.55|6827.55|6801.19|6801.19|0
1625148000000|2021-07-01 14:00:00|6824.93|6824.93|6819.71|6819.71|6833.26|6833.26|6818.18|6818.18|0
1625151600000|2021-07-01 15:00:00|6817.77|6817.77|6814.89|6814.89|6819.69|6819.69|6810.24|6810.24|0
1625209200000|2021-07-02 07:00:00|6832|6832|6862.87|6862.87|6865.57|6865.57|6832|6832|0
1625212800000|2021-07-02 08:00:00|6861.78|6861.78|6846.34|6846.34|6866.33|6866.33|6846.34|6846.34|0
1625216400000|2021-07-02 09:00:00|6844.97|6844.97|6842.74|6842.74|6848.92|6848.92|6829.38|6829.38|0
1625220000000|2021-07-02 10:00:00|6842.19|6842.19|6856.21|6856.21|6856.21|6856.21|6840.35|6840.35|0
1625223600000|2021-07-02 11:00:00|6857.16|6857.16|6851.08|6851.08|6859.93|6859.93|6849.06|6849.06|0
1625227200000|2021-07-02 12:00:00|6851.91|6851.91|6861.97|6861.97|6864.21|6864.21|6849.9|6849.9|0
1625230800000|2021-07-02 13:00:00|6862.13|6862.13|6850.4|6850.4|6866.34|6866.34|6850.01|6850.01|0
1625234400000|2021-07-02 14:00:00|6850.75|6850.75|6847.48|6847.48|6850.75|6850.75|6840.03|6840.03|0
1625238000000|2021-07-02 15:00:00|6848.13|6848.13|6845.5|6845.5|6851.21|6851.21|6845.5|6845.5|0
1625468400000|2021-07-05 07:00:00|6843.74|6843.74|6847.79|6847.79|6858.85|6858.85|6843.74|6843.74|0
1625472000000|2021-07-05 08:00:00|6848.37|6848.37|6847.27|6847.27|6853.38|6853.38|6846.31|6846.31|0
1625475600000|2021-07-05 09:00:00|6847.61|6847.61|6862.92|6862.92|6862.92|6862.92|6845.27|6845.27|0
1625479200000|2021-07-05 10:00:00|6863.4|6863.4|6872.7|6872.7|6881.87|6881.87|6863.4|6863.4|0
1625482800000|2021-07-05 11:00:00|6875.37|6875.37|6884.29|6884.29|6884.94|6884.94|6867.82|6867.82|0
1625486400000|2021-07-05 12:00:00|6884.97|6884.97|6889.05|6889.05|6892.05|6892.05|6884.97|6884.97|0
1625490000000|2021-07-05 13:00:00|6888.72|6888.72|6886.93|6886.93|6892.41|6892.41|6885.41|6885.41|0
1625493600000|2021-07-05 14:00:00|6888.52|6888.52|6905.24|6905.24|6905.24|6905.24|6888.52|6888.52|0
1625497200000|2021-07-05 15:00:00|6906.43|6906.43|6902.62|6902.62|6908.46|6908.46|6902.62|6902.62|0
1625554800000|2021-07-06 07:00:00|6890.27|6890.27|6881.09|6881.09|6892.07|6892.07|6867.81|6867.81|0
1625558400000|2021-07-06 08:00:00|6880.98|6880.98|6890.25|6890.25|6890.25|6890.25|6878.4|6878.4|0
1625562000000|2021-07-06 09:00:00|6892|6892|6894.85|6894.85|6895.56|6895.56|6885.91|6885.91|0
1625565600000|2021-07-06 10:00:00|6895.39|6895.39|6906.49|6906.49|6909.72|6909.72|6895.39|6895.39|0
1625569200000|2021-07-06 11:00:00|6908.05|6908.05|6906.19|6906.19|6908.21|6908.21|6902.59|6902.59|0
1625572800000|2021-07-06 12:00:00|6907.07|6907.07|6917.27|6917.27|6917.27|6917.27|6906.14|6906.14|0
1625576400000|2021-07-06 13:00:00|6916.9|6916.9|6902.95|6902.95|6919.18|6919.18|6902.54|6902.54|0
1625580000000|2021-07-06 14:00:00|6902.59|6902.59|6889.98|6889.98|6903.71|6903.71|6888.59|6888.59|0
1625583600000|2021-07-06 15:00:00|6891.92|6891.92|6895.33|6895.33|6900.43|6900.43|6883.65|6883.65|0
1625641200000|2021-07-07 07:00:00|6908.18|6908.18|6924.52|6924.52|6924.78|6924.78|6905.84|6905.84|0
1625644800000|2021-07-07 08:00:00|6924.73|6924.73|6910.3|6910.3|6935.6|6935.6|6909.98|6909.98|0
1625648400000|2021-07-07 09:00:00|6910.65|6910.65|6926.18|6926.18|6927.09|6927.09|6908.54|6908.54|0
1625652000000|2021-07-07 10:00:00|6928.26|6928.26|6938.64|6938.64|6938.64|6938.64|6926.92|6926.92|0
1625655600000|2021-07-07 11:00:00|6940.52|6940.52|6937.28|6937.28|6942.67|6942.67|6933.7|6933.7|0
1625659200000|2021-07-07 12:00:00|6937.42|6937.42|6916.81|6916.81|6938.46|6938.46|6915.42|6915.42|0
1625662800000|2021-07-07 13:00:00|6915.17|6915.17|6918.4|6918.4|6927.46|6927.46|6915.17|6915.17|0
1625666400000|2021-07-07 14:00:00|6918.01|6918.01|6905.81|6905.81|6918.01|6918.01|6894.57|6894.57|0
1625670000000|2021-07-07 15:00:00|6906.57|6906.57|6913.9|6913.9|6921.97|6921.97|6906.57|6906.57|0
1625727600000|2021-07-08 07:00:00|6905.47|6905.47|6878.48|6878.48|6905.47|6905.47|6868.66|6868.66|0
1625731200000|2021-07-08 08:00:00|6881.94|6881.94|6868.52|6868.52|6883.75|6883.75|6865.1|6865.1|0
1625734800000|2021-07-08 09:00:00|6868.99|6868.99|6856.93|6856.93|6869.67|6869.67|6854.24|6854.24|0
1625738400000|2021-07-08 10:00:00|6857.49|6857.49|6843.77|6843.77|6857.49|6857.49|6819.5|6819.5|0
1625742000000|2021-07-08 11:00:00|6845.77|6845.77|6825.29|6825.29|6848.52|6848.52|6824.52|6824.52|0
1625745600000|2021-07-08 12:00:00|6824.93|6824.93|6839.03|6839.03|6846.74|6846.74|6822.04|6822.04|0
1625749200000|2021-07-08 13:00:00|6838.59|6838.59|6845.54|6845.54|6846.13|6846.13|6829.68|6829.68|0
1625752800000|2021-07-08 14:00:00|6851.99|6851.99|6843.59|6843.59|6853.54|6853.54|6828.08|6828.08|0
1625756400000|2021-07-08 15:00:00|6842.37|6842.37|6857.69|6857.69|6860.43|6860.43|6837.18|6837.18|0
1625814000000|2021-07-09 07:00:00|6912.43|6912.43|6907.38|6907.38|6917.1|6917.1|6899.19|6899.19|0
1625817600000|2021-07-09 08:00:00|6907.17|6907.17|6920.79|6920.79|6925.67|6925.67|6907.17|6907.17|0
1625821200000|2021-07-09 09:00:00|6922|6922|6904.04|6904.04|6927.03|6927.03|6902.64|6902.64|0
1625824800000|2021-07-09 10:00:00|6904.37|6904.37|6901.2|6901.2|6908.38|6908.38|6892.58|6892.58|0
1625828400000|2021-07-09 11:00:00|6901.77|6901.77|6901.27|6901.27|6906.1|6906.1|6894.4|6894.4|0
1625832000000|2021-07-09 12:00:00|6900.16|6900.16|6906.58|6906.58|6910.88|6910.88|6900.16|6900.16|0
1625835600000|2021-07-09 13:00:00|6906.41|6906.41|6910.72|6910.72|6913.36|6913.36|6898.54|6898.54|0
1625839200000|2021-07-09 14:00:00|6909.53|6909.53|6906.28|6906.28|6917.9|6917.9|6900.88|6900.88|0
1625842800000|2021-07-09 15:00:00|6907.35|6907.35|6913.28|6913.28|6913.34|6913.34|6907.35|6907.35|0
1626073200000|2021-07-12 07:00:00|6921.98|6921.98|6902.13|6902.13|6924.68|6924.68|6899.46|6899.46|0
1626076800000|2021-07-12 08:00:00|6902.59|6902.59|6900.45|6900.45|6909.1|6909.1|6888.55|6888.55|0
1626080400000|2021-07-12 09:00:00|6903.03|6903.03|6898.68|6898.68|6903.78|6903.78|6895.21|6895.21|0
1626084000000|2021-07-12 10:00:00|6898.09|6898.09|6906.27|6906.27|6907.25|6907.25|6895.8|6895.8|0
1626087600000|2021-07-12 11:00:00|6905.33|6905.33|6911.66|6911.66|6919.09|6919.09|6903.86|6903.86|0
1626091200000|2021-07-12 12:00:00|6912.2|6912.2|6912.7|6912.7|6913.71|6913.71|6905.83|6905.83|0
1626094800000|2021-07-12 13:00:00|6913.81|6913.81|6897.66|6897.66|6917.62|6917.62|6897.66|6897.66|0
1626098400000|2021-07-12 14:00:00|6896.94|6896.94|6883.52|6883.52|6896.94|6896.94|6880.94|6880.94|0
1626102000000|2021-07-12 15:00:00|6883.82|6883.82|6891.6|6891.6|6894.95|6894.95|6883.82|6883.82|0
1626159600000|2021-07-13 07:00:00|6880.21|6880.21|6898.03|6898.03|6900.83|6900.83|6876.88|6876.88|0
1626163200000|2021-07-13 08:00:00|6895.48|6895.48|6903.19|6903.19|6904.16|6904.16|6895.48|6895.48|0
1626166800000|2021-07-13 09:00:00|6904.11|6904.11|6902.73|6902.73|6908.24|6908.24|6899.09|6899.09|0
1626170400000|2021-07-13 10:00:00|6902.54|6902.54|6895.77|6895.77|6904.61|6904.61|6893.67|6893.67|0
1626174000000|2021-07-13 11:00:00|6896.54|6896.54|6904.23|6904.23|6907.63|6907.63|6896.54|6896.54|0
1626177600000|2021-07-13 12:00:00|6903.78|6903.78|6881.39|6881.39|6905.47|6905.47|6881.39|6881.39|0
1626181200000|2021-07-13 13:00:00|6881.66|6881.66|6880.58|6880.58|6888.65|6888.65|6878.11|6878.11|0
1626184800000|2021-07-13 14:00:00|6879.83|6879.83|6892.78|6892.78|6896.05|6896.05|6879.83|6879.83|0
1626188400000|2021-07-13 15:00:00|6892.23|6892.23|6895.79|6895.79|6895.79|6895.79|6890.08|6890.08|0
1626246000000|2021-07-14 07:00:00|6847.65|6847.65|6836.51|6836.51|6848.77|6848.77|6831.51|6831.51|0
1626249600000|2021-07-14 08:00:00|6837.14|6837.14|6832.16|6832.16|6841.48|6841.48|6824.62|6824.62|0
1626253200000|2021-07-14 09:00:00|6833.07|6833.07|6833.15|6833.15|6835.13|6835.13|6826.06|6826.06|0
1626256800000|2021-07-14 10:00:00|6831.92|6831.92|6831.6|6831.6|6833.7|6833.7|6828.52|6828.52|0
1626260400000|2021-07-14 11:00:00|6831.27|6831.27|6835.32|6835.32|6838.72|6838.72|6829.91|6829.91|0
1626264000000|2021-07-14 12:00:00|6835.67|6835.67|6830.33|6830.33|6836.82|6836.82|6824.89|6824.89|0
1626267600000|2021-07-14 13:00:00|6829.86|6829.86|6828.87|6828.87|6831.04|6831.04|6821.97|6821.97|0
1626271200000|2021-07-14 14:00:00|6830.22|6830.22|6823.32|6823.32|6834.07|6834.07|6819.47|6819.47|0
1626274800000|2021-07-14 15:00:00|6823.2|6823.2|6825.9|6825.9|6827.19|6827.19|6821.56|6821.56|0
1626332400000|2021-07-15 07:00:00|6795.29|6795.29|6779.67|6779.67|6802.2|6802.2|6777.48|6777.48|0
1626336000000|2021-07-15 08:00:00|6780.11|6780.11|6790.18|6790.18|6805.28|6805.28|6778.39|6778.39|0
1626339600000|2021-07-15 09:00:00|6790.46|6790.46|6781.12|6781.12|6795.13|6795.13|6774.15|6774.15|0
1626343200000|2021-07-15 10:00:00|6781.37|6781.37|6760.06|6760.06|6782.23|6782.23|6753.7|6753.7|0
1626346800000|2021-07-15 11:00:00|6759.24|6759.24|6758.24|6758.24|6759.44|6759.44|6741.38|6741.38|0
1626350400000|2021-07-15 12:00:00|6757.51|6757.51|6759.91|6759.91|6766.59|6766.59|6754.73|6754.73|0
1626354000000|2021-07-15 13:00:00|6758.85|6758.85|6770.18|6770.18|6770.18|6770.18|6746.07|6746.07|0
1626357600000|2021-07-15 14:00:00|6766.46|6766.46|6740.21|6740.21|6770.03|6770.03|6735.53|6735.53|0
1626361200000|2021-07-15 15:00:00|6739.25|6739.25|6733.78|6733.78|6739.25|6739.25|6727.94|6727.94|0
1626418800000|2021-07-16 07:00:00|6766.76|6766.76|6775.83|6775.83|6776.82|6776.82|6763.86|6763.86|0
1626422400000|2021-07-16 08:00:00|6773.08|6773.08|6759.7|6759.7|6777.93|6777.93|6753.13|6753.13|0
1626426000000|2021-07-16 09:00:00|6758.38|6758.38|6754.57|6754.57|6766.88|6766.88|6750.65|6750.65|0
1626429600000|2021-07-16 10:00:00|6754.59|6754.59|6748.45|6748.45|6755.63|6755.63|6736.96|6736.96|0
1626433200000|2021-07-16 11:00:00|6747.97|6747.97|6734.97|6734.97|6747.97|6747.97|6732.53|6732.53|0
1626436800000|2021-07-16 12:00:00|6735.19|6735.19|6738.98|6738.98|6747.71|6747.71|6735.19|6735.19|0
1626440400000|2021-07-16 13:00:00|6737.78|6737.78|6731.14|6731.14|6745.08|6745.08|6727.83|6727.83|0
1626444000000|2021-07-16 14:00:00|6734.3|6734.3|6730.73|6730.73|6739.5|6739.5|6721.77|6721.77|0
1626447600000|2021-07-16 15:00:00|6730.18|6730.18|6720.84|6720.84|6730.18|6730.18|6718.76|6718.76|0
1626678000000|2021-07-19 07:00:00|6646.05|6646.05|6630.98|6630.98|6646.05|6646.05|6625.7|6625.7|0
1626681600000|2021-07-19 08:00:00|6629.03|6629.03|6608.2|6608.2|6658.24|6658.24|6608.2|6608.2|0
1626685200000|2021-07-19 09:00:00|6607.88|6607.88|6617.05|6617.05|6622.64|6622.64|6605.86|6605.86|0
1626688800000|2021-07-19 10:00:00|6617.06|6617.06|6614.02|6614.02|6620.02|6620.02|6596.96|6596.96|0
1626692400000|2021-07-19 11:00:00|6613.53|6613.53|6591.32|6591.32|6613.53|6613.53|6588.95|6588.95|0
1626696000000|2021-07-19 12:00:00|6594.1|6594.1|6592.33|6592.33|6600.06|6600.06|6578.44|6578.44|0
1626699600000|2021-07-19 13:00:00|6591.59|6591.59|6573.83|6573.83|6597.68|6597.68|6573.83|6573.83|0
1626703200000|2021-07-19 14:00:00|6572.53|6572.53|6581.2|6581.2|6583.94|6583.94|6557.39|6557.39|0
1626706800000|2021-07-19 15:00:00|6581.79|6581.79|6574.79|6574.79|6590.65|6590.65|6573.59|6573.59|0
1626764400000|2021-07-20 07:00:00|6611.1|6611.1|6624.95|6624.95|6635.84|6635.84|6603.17|6603.17|0
1626768000000|2021-07-20 08:00:00|6622.17|6622.17|6611.41|6611.41|6629.98|6629.98|6611.41|6611.41|0
1626771600000|2021-07-20 09:00:00|6611.35|6611.35|6592.76|6592.76|6612.68|6612.68|6590.06|6590.06|0
1626775200000|2021-07-20 10:00:00|6590.75|6590.75|6600.05|6600.05|6607.39|6607.39|6583.52|6583.52|0
1626778800000|2021-07-20 11:00:00|6597.75|6597.75|6602.33|6602.33|6603.64|6603.64|6586.95|6586.95|0
1626782400000|2021-07-20 12:00:00|6603.37|6603.37|6606.06|6606.06|6609.44|6609.44|6595.83|6595.83|0
1626786000000|2021-07-20 13:00:00|6605.94|6605.94|6608.09|6608.09|6613.12|6613.12|6590.77|6590.77|0
1626789600000|2021-07-20 14:00:00|6607.84|6607.84|6640.07|6640.07|6640.07|6640.07|6606.79|6606.79|0
1626793200000|2021-07-20 15:00:00|6640.68|6640.68|6638.31|6638.31|6644.63|6644.63|6637.47|6637.47|0
1626850800000|2021-07-21 07:00:00|6707.23|6707.23|6743.78|6743.78|6748.06|6748.06|6707.23|6707.23|0
1626854400000|2021-07-21 08:00:00|6744.67|6744.67|6741.17|6741.17|6757|6757|6740.51|6740.51|0
1626858000000|2021-07-21 09:00:00|6741.16|6741.16|6747.99|6747.99|6749.07|6749.07|6733.65|6733.65|0
1626861600000|2021-07-21 10:00:00|6748.98|6748.98|6756.12|6756.12|6756.12|6756.12|6743.11|6743.11|0
1626865200000|2021-07-21 11:00:00|6758.06|6758.06|6732.63|6732.63|6758.06|6758.06|6731.01|6731.01|0
1626868800000|2021-07-21 12:00:00|6734.38|6734.38|6751.91|6751.91|6752.17|6752.17|6734.38|6734.38|0
1626872400000|2021-07-21 13:00:00|6753.11|6753.11|6755.26|6755.26|6767.59|6767.59|6749.32|6749.32|0
1626876000000|2021-07-21 14:00:00|6756.12|6756.12|6758.71|6758.71|6765.22|6765.22|6756.12|6756.12|0
1626879600000|2021-07-21 15:00:00|6758.11|6758.11|6760.63|6760.63|6766.01|6766.01|6758.11|6758.11|0
1626937200000|2021-07-22 07:00:00|6804.58|6804.58|6821.99|6821.99|6832.12|6832.12|6804.58|6804.58|0
1626940800000|2021-07-22 08:00:00|6821.17|6821.17|6830.05|6830.05|6830.05|6830.05|6811.53|6811.53|0
1626944400000|2021-07-22 09:00:00|6829.24|6829.24|6843.59|6843.59|6846.88|6846.88|6826.62|6826.62|0
1626948000000|2021-07-22 10:00:00|6844.31|6844.31|6849|6849|6849.66|6849.66|6836.73|6836.73|0
1626951600000|2021-07-22 11:00:00|6849.34|6849.34|6867.38|6867.38|6868.9|6868.9|6849.34|6849.34|0
1626955200000|2021-07-22 12:00:00|6866.27|6866.27|6840.58|6840.58|6866.27|6866.27|6838.91|6838.91|0
1626958800000|2021-07-22 13:00:00|6839.43|6839.43|6843.99|6843.99|6854.37|6854.37|6838.21|6838.21|0
1626962400000|2021-07-22 14:00:00|6847.08|6847.08|6850.17|6850.17|6860.48|6860.48|6846.37|6846.37|0
1626966000000|2021-07-22 15:00:00|6847.07|6847.07|6847.17|6847.17|6849.9|6849.9|6843.91|6843.91|0
1627023600000|2021-07-23 07:00:00|6987.75|6987.75|6993.07|6993.07|6993.51|6993.51|6982.69|6982.69|0
1627027200000|2021-07-23 08:00:00|6993.9|6993.9|6993.11|6993.11|6998.62|6998.62|6987.57|6987.57|0
1627030800000|2021-07-23 09:00:00|6993.47|6993.47|6989.46|6989.46|7002.73|7002.73|6989.46|6989.46|0
1627034400000|2021-07-23 10:00:00|6989.26|6989.26|6985.21|6985.21|6997.95|6997.95|6979.83|6979.83|0
1627038000000|2021-07-23 11:00:00|6986.01|6986.01|6982.82|6982.82|6987.19|6987.19|6977.56|6977.56|0
1627041600000|2021-07-23 12:00:00|6983.86|6983.86|6976.57|6976.57|6986.49|6986.49|6971.72|6971.72|0
1627045200000|2021-07-23 13:00:00|6974.35|6974.35|6968.82|6968.82|6976.94|6976.94|6965.55|6965.55|0
1627048800000|2021-07-23 14:00:00|6967.81|6967.81|6971.04|6971.04|6973.84|6973.84|6967.1|6967.1|0
1627052400000|2021-07-23 15:00:00|6970.67|6970.67|6981.76|6981.76|6981.76|6981.76|6970.67|6970.67|0
1627282800000|2021-07-26 07:00:00|6943.31|6943.31|6957.38|6957.38|6957.38|6957.38|6943.31|6943.31|0
1627286400000|2021-07-26 08:00:00|6957.64|6957.64|6960.08|6960.08|6961.41|6961.41|6947.18|6947.18|0
1627290000000|2021-07-26 09:00:00|6960.95|6960.95|6957.76|6957.76|6962.42|6962.42|6954.02|6954.02|0
1627293600000|2021-07-26 10:00:00|6956.3|6956.3|6958.45|6958.45|6964.09|6964.09|6955.25|6955.25|0
1627297200000|2021-07-26 11:00:00|6958.05|6958.05|6964.08|6964.08|6964.81|6964.81|6956.23|6956.23|0
1627300800000|2021-07-26 12:00:00|6964.23|6964.23|6954.05|6954.05|6964.23|6964.23|6952.86|6952.86|0
1627304400000|2021-07-26 13:00:00|6956.53|6956.53|6953.64|6953.64|6960.41|6960.41|6950.77|6950.77|0
1627308000000|2021-07-26 14:00:00|6954.06|6954.06|6947.03|6947.03|6958.08|6958.08|6943|6943|0
1627311600000|2021-07-26 15:00:00|6946.77|6946.77|6937.97|6937.97|6946.77|6946.77|6935.91|6935.91|0
1627369200000|2021-07-27 07:00:00|6913.58|6913.58|6904.54|6904.54|6913.58|6913.58|6884.5|6884.5|0
1627372800000|2021-07-27 08:00:00|6905.03|6905.03|6898.52|6898.52|6908.34|6908.34|6885.43|6885.43|0
1627376400000|2021-07-27 09:00:00|6898.87|6898.87|6918.54|6918.54|6919.35|6919.35|6892.62|6892.62|0
1627380000000|2021-07-27 10:00:00|6920.06|6920.06|6940.83|6940.83|6942.39|6942.39|6920.06|6920.06|0
1627383600000|2021-07-27 11:00:00|6941.93|6941.93|6959.36|6959.36|6959.36|6959.36|6941.76|6941.76|0
1627387200000|2021-07-27 12:00:00|6960.35|6960.35|6959.21|6959.21|6962.88|6962.88|6954.11|6954.11|0
1627390800000|2021-07-27 13:00:00|6958.61|6958.61|6949.43|6949.43|6964.78|6964.78|6949.43|6949.43|0
1627394400000|2021-07-27 14:00:00|6950.27|6950.27|6941|6941|6951.1|6951.1|6936.41|6936.41|0
1627398000000|2021-07-27 15:00:00|6941.83|6941.83|6938.57|6938.57|6943.71|6943.71|6938.57|6938.57|0
1627455600000|2021-07-28 07:00:00|6987.86|6987.86|6996.82|6996.82|7001.66|7001.66|6987.86|6987.86|0
1627459200000|2021-07-28 08:00:00|6996.17|6996.17|7011.99|7011.99|7018.64|7018.64|6994.92|6994.92|0
1627462800000|2021-07-28 09:00:00|7013.46|7013.46|7021.14|7021.14|7022.67|7022.67|7013.38|7013.38|0
1627466400000|2021-07-28 10:00:00|7021.25|7021.25|7016.41|7016.41|7021.76|7021.76|7012.84|7012.84|0
1627470000000|2021-07-28 11:00:00|7017.1|7017.1|7015.68|7015.68|7020.75|7020.75|7011.99|7011.99|0
1627473600000|2021-07-28 12:00:00|7017.4|7017.4|7003.41|7003.41|7017.4|7017.4|6999.78|6999.78|0
1627477200000|2021-07-28 13:00:00|7003.03|7003.03|7013.91|7013.91|7013.91|7013.91|6989.81|6989.81|0
1627480800000|2021-07-28 14:00:00|7014.12|7014.12|7001.04|7001.04|7015.32|7015.32|6997.07|6997.07|0
1627484400000|2021-07-28 15:00:00|7001.95|7001.95|7002.6|7002.6|7013.21|7013.21|7000.93|7000.93|0
1627542000000|2021-07-29 07:00:00|7013.63|7013.63|6989.42|6989.42|7015.14|7015.14|6982.61|6982.61|0
1627545600000|2021-07-29 08:00:00|6989.81|6989.81|6990.46|6990.46|6996.27|6996.27|6980.24|6980.24|0
1627549200000|2021-07-29 09:00:00|6991.75|6991.75|6988.1|6988.1|6994.45|6994.45|6978.39|6978.39|0
1627552800000|2021-07-29 10:00:00|6989.52|6989.52|6988.03|6988.03|7002.56|7002.56|6983.1|6983.1|0
1627556400000|2021-07-29 11:00:00|6987.08|6987.08|6969.25|6969.25|6990.65|6990.65|6963.92|6963.92|0
1627560000000|2021-07-29 12:00:00|6970.15|6970.15|6990.64|6990.64|6992.67|6992.67|6970.15|6970.15|0
1627563600000|2021-07-29 13:00:00|6989.96|6989.96|6993.94|6993.94|6999.02|6999.02|6979.94|6979.94|0
1627567200000|2021-07-29 14:00:00|6996.49|6996.49|6986.42|6986.42|6996.49|6996.49|6978.02|6978.02|0
1627570800000|2021-07-29 15:00:00|6987.87|6987.87|6988.35|6988.35|6991.97|6991.97|6983.15|6983.15|0
1627628400000|2021-07-30 07:00:00|6942.82|6942.82|6955.08|6955.08|6960.76|6960.76|6936.13|6936.13|0
1627632000000|2021-07-30 08:00:00|6954.76|6954.76|6961.75|6961.75|6975.82|6975.82|6954.76|6954.76|0
1627635600000|2021-07-30 09:00:00|6961.56|6961.56|6952.85|6952.85|6969.45|6969.45|6952.85|6952.85|0
1627639200000|2021-07-30 10:00:00|6953.39|6953.39|6972.01|6972.01|6972.01|6972.01|6947.79|6947.79|0
1627642800000|2021-07-30 11:00:00|6971.43|6971.43|6963.44|6963.44|6971.43|6971.43|6958.93|6958.93|0
1627646400000|2021-07-30 12:00:00|6962.3|6962.3|6959.64|6959.64|6963.81|6963.81|6957.78|6957.78|0
1627650000000|2021-07-30 13:00:00|6957.95|6957.95|6973.05|6973.05|6975.18|6975.18|6957.06|6957.06|0
1627653600000|2021-07-30 14:00:00|6973.44|6973.44|6994.45|6994.45|6994.45|6994.45|6973.14|6973.14|0
1627657200000|2021-07-30 15:00:00|6991.88|6991.88|7000.08|7000.08|7000.57|7000.57|6983.36|6983.36|0
1627887600000|2021-08-02 07:00:00|7208.37|7208.37|7203.17|7203.17|7212.76|7212.76|7200.83|7200.83|0
1627891200000|2021-08-02 08:00:00|7204.8|7204.8|7209.25|7209.25|7212.54|7212.54|7204.8|7204.8|0
1627894800000|2021-08-02 09:00:00|7209.22|7209.22|7195.11|7195.11|7212.18|7212.18|7192.31|7192.31|0
1627898400000|2021-08-02 10:00:00|7194.45|7194.45|7197.41|7197.41|7205.81|7205.81|7192.1|7192.1|0
1627902000000|2021-08-02 11:00:00|7195.39|7195.39|7176.99|7176.99|7195.39|7195.39|7176.26|7176.26|0
1627905600000|2021-08-02 12:00:00|7177.52|7177.52|7162.16|7162.16|7179.57|7179.57|7153.9|7153.9|0
1627909200000|2021-08-02 13:00:00|7163.49|7163.49|7163.86|7163.86|7179.45|7179.45|7159.93|7159.93|0
1627912800000|2021-08-02 14:00:00|7164.01|7164.01|7200.88|7200.88|7200.88|7200.88|7164.01|7164.01|0
1627916400000|2021-08-02 15:00:00|7200.94|7200.94|7209.39|7209.39|7211.77|7211.77|7197.4|7197.4|0
1627974000000|2021-08-03 07:00:00|7190.69|7190.69|7221.47|7221.47|7228.47|7228.47|7187.78|7187.78|0
1627977600000|2021-08-03 08:00:00|7222.69|7222.69|7213.44|7213.44|7222.69|7222.69|7207.56|7207.56|0
1627981200000|2021-08-03 09:00:00|7212.63|7212.63|7214.76|7214.76|7219.21|7219.21|7208.44|7208.44|0
1627984800000|2021-08-03 10:00:00|7214.96|7214.96|7198.11|7198.11|7216.71|7216.71|7197.27|7197.27|0
1627988400000|2021-08-03 11:00:00|7197.69|7197.69|7201.92|7201.92|7203.9|7203.9|7194.3|7194.3|0
1627992000000|2021-08-03 12:00:00|7202.86|7202.86|7205.16|7205.16|7205.72|7205.72|7198|7198|0
1627995600000|2021-08-03 13:00:00|7205.42|7205.42|7199.86|7199.86|7219.67|7219.67|7199.86|7199.86|0
1627999200000|2021-08-03 14:00:00|7196.54|7196.54|7180.39|7180.39|7196.54|7196.54|7173.26|7173.26|0
1628002800000|2021-08-03 15:00:00|7178.62|7178.62|7182.28|7182.28|7186.84|7186.84|7178.25|7178.25|0
1628060400000|2021-08-04 07:00:00|7211.18|7211.18|7201.62|7201.62|7211.73|7211.73|7201.62|7201.62|0
1628064000000|2021-08-04 08:00:00|7199.35|7199.35|7214.52|7214.52|7214.52|7214.52|7193.56|7193.56|0
1628067600000|2021-08-04 09:00:00|7215.39|7215.39|7215.63|7215.63|7218.29|7218.29|7210.98|7210.98|0
1628071200000|2021-08-04 10:00:00|7216.82|7216.82|7215.59|7215.59|7218|7218|7211.43|7211.43|0
1628074800000|2021-08-04 11:00:00|7216.6|7216.6|7227.89|7227.89|7230.12|7230.12|7214.89|7214.89|0
1628078400000|2021-08-04 12:00:00|7228.71|7228.71|7224.9|7224.9|7228.76|7228.76|7221.92|7221.92|0
1628082000000|2021-08-04 13:00:00|7224.54|7224.54|7231.36|7231.36|7235.11|7235.11|7219.62|7219.62|0
1628085600000|2021-08-04 14:00:00|7230.91|7230.91|7204.29|7204.29|7231.3|7231.3|7204.12|7204.12|0
1628089200000|2021-08-04 15:00:00|7203.67|7203.67|7210.36|7210.36|7211.58|7211.58|7203.5|7203.5|0
1628146800000|2021-08-05 07:00:00|7225.93|7225.93|7230.04|7230.04|7242.63|7242.63|7225.93|7225.93|0
1628150400000|2021-08-05 08:00:00|7230.88|7230.88|7234.4|7234.4|7240.65|7240.65|7229.66|7229.66|0
1628154000000|2021-08-05 09:00:00|7237.22|7237.22|7240.07|7240.07|7241.86|7241.86|7227.28|7227.28|0
1628157600000|2021-08-05 10:00:00|7239.28|7239.28|7236.41|7236.41|7240.73|7240.73|7234.92|7234.92|0
1628161200000|2021-08-05 11:00:00|7235.52|7235.52|7245.5|7245.5|7245.64|7245.64|7235.52|7235.52|0
1628164800000|2021-08-05 12:00:00|7245.74|7245.74|7239.45|7239.45|7246.26|7246.26|7237.56|7237.56|0
1628168400000|2021-08-05 13:00:00|7239.49|7239.49|7247.86|7247.86|7251.33|7251.33|7239.33|7239.33|0
1628172000000|2021-08-05 14:00:00|7249.17|7249.17|7236.21|7236.21|7250.18|7250.18|7232.88|7232.88|0
1628175600000|2021-08-05 15:00:00|7233.18|7233.18|7239.3|7239.3|7239.3|7239.3|7232.75|7232.75|0
1628233200000|2021-08-06 07:00:00|7228.67|7228.67|7219.25|7219.25|7230.6|7230.6|7215.83|7215.83|0
1628236800000|2021-08-06 08:00:00|7219.73|7219.73|7213.58|7213.58|7222.43|7222.43|7213.58|7213.58|0
1628240400000|2021-08-06 09:00:00|7216.31|7216.31|7214.67|7214.67|7221.69|7221.69|7212.3|7212.3|0
1628244000000|2021-08-06 10:00:00|7215.16|7215.16|7220.34|7220.34|7220.34|7220.34|7210.45|7210.45|0
1628247600000|2021-08-06 11:00:00|7220.4|7220.4|7223.63|7223.63|7226.71|7226.71|7220.4|7220.4|0
1628251200000|2021-08-06 12:00:00|7223.18|7223.18|7215.03|7215.03|7230.18|7230.18|7213.65|7213.65|0
1628254800000|2021-08-06 13:00:00|7216.48|7216.48|7215.56|7215.56|7233.83|7233.83|7215.56|7215.56|0
1628258400000|2021-08-06 14:00:00|7216.99|7216.99|7233.04|7233.04|7235.13|7235.13|7214.62|7214.62|0
1628262000000|2021-08-06 15:00:00|7232.08|7232.08|7233.02|7233.02|7236.28|7236.28|7230.93|7230.93|0
1628492400000|2021-08-09 07:00:00|7216.33|7216.33|7220.59|7220.59|7228.35|7228.35|7214.76|7214.76|0
1628496000000|2021-08-09 08:00:00|7220.62|7220.62|7228.62|7228.62|7228.62|7228.62|7213.71|7213.71|0
1628499600000|2021-08-09 09:00:00|7229.67|7229.67|7226.51|7226.51|7232.58|7232.58|7219.89|7219.89|0
1628503200000|2021-08-09 10:00:00|7226.46|7226.46|7231.89|7231.89|7233.21|7233.21|7224.32|7224.32|0
1628506800000|2021-08-09 11:00:00|7231.81|7231.81|7244.97|7244.97|7247.76|7247.76|7228.78|7228.78|0
1628510400000|2021-08-09 12:00:00|7244.43|7244.43|7255.73|7255.73|7256.99|7256.99|7244.43|7244.43|0
1628514000000|2021-08-09 13:00:00|7256.4|7256.4|7264.05|7264.05|7264.05|7264.05|7253.37|7253.37|0
1628517600000|2021-08-09 14:00:00|7263.62|7263.62|7269.2|7269.2|7275.85|7275.85|7260.16|7260.16|0
1628521200000|2021-08-09 15:00:00|7267.97|7267.97|7270.17|7270.17|7270.76|7270.76|7266.27|7266.27|0
1628578800000|2021-08-10 07:00:00|7310.55|7310.55|7321.24|7321.24|7322.53|7322.53|7308.61|7308.61|0
1628582400000|2021-08-10 08:00:00|7321.33|7321.33|7332.73|7332.73|7338.44|7338.44|7320.68|7320.68|0
1628586000000|2021-08-10 09:00:00|7334.95|7334.95|7343.11|7343.11|7353.77|7353.77|7329.6|7329.6|0
1628589600000|2021-08-10 10:00:00|7343.37|7343.37|7350.41|7350.41|7352.93|7352.93|7340.41|7340.41|0
1628593200000|2021-08-10 11:00:00|7351.29|7351.29|7345.5|7345.5|7355.21|7355.21|7343.89|7343.89|0
1628596800000|2021-08-10 12:00:00|7346.44|7346.44|7359.7|7359.7|7359.91|7359.91|7341.79|7341.79|0
1628600400000|2021-08-10 13:00:00|7358.17|7358.17|7352.41|7352.41|7358.17|7358.17|7349.66|7349.66|0
1628604000000|2021-08-10 14:00:00|7352.42|7352.42|7332.94|7332.94|7352.45|7352.45|7324.51|7324.51|0
1628607600000|2021-08-10 15:00:00|7331.83|7331.83|7333.02|7333.02|7333.64|7333.64|7329.29|7329.29|0
1628665200000|2021-08-11 07:00:00|7329.79|7329.79|7325.02|7325.02|7337.78|7337.78|7321.31|7321.31|0
1628668800000|2021-08-11 08:00:00|7326.52|7326.52|7339.64|7339.64|7340.75|7340.75|7326.16|7326.16|0
1628672400000|2021-08-11 09:00:00|7339.56|7339.56|7348.77|7348.77|7352.37|7352.37|7338.68|7338.68|0
1628676000000|2021-08-11 10:00:00|7348.19|7348.19|7353.79|7353.79|7354.65|7354.65|7347.42|7347.42|0
1628679600000|2021-08-11 11:00:00|7354.43|7354.43|7346.37|7346.37|7355.64|7355.64|7344.71|7344.71|0
1628683200000|2021-08-11 12:00:00|7346.21|7346.21|7354.41|7354.41|7356.96|7356.96|7343.39|7343.39|0
1628686800000|2021-08-11 13:00:00|7355.01|7355.01|7353.89|7353.89|7365.75|7365.75|7342.52|7342.52|0
1628690400000|2021-08-11 14:00:00|7355.29|7355.29|7427.26|7427.26|7430.44|7430.44|7348.99|7348.99|0
1628694000000|2021-08-11 15:00:00|7425.32|7425.32|7421.17|7421.17|7425.32|7425.32|7417.45|7417.45|0
1628751600000|2021-08-12 07:00:00|7424.06|7424.06|7420.79|7420.79|7434.97|7434.97|7419.17|7419.17|0
1628755200000|2021-08-12 08:00:00|7420|7420|7416.45|7416.45|7420.67|7420.67|7412.21|7412.21|0
1628758800000|2021-08-12 09:00:00|7417.49|7417.49|7426.54|7426.54|7428.58|7428.58|7417.01|7417.01|0
1628762400000|2021-08-12 10:00:00|7428.61|7428.61|7424.55|7424.55|7438.91|7438.91|7424.55|7424.55|0
1628766000000|2021-08-12 11:00:00|7426.72|7426.72|7440.67|7440.67|7443.78|7443.78|7426.72|7426.72|0
1628769600000|2021-08-12 12:00:00|7438.75|7438.75|7444.07|7444.07|7444.43|7444.43|7436.71|7436.71|0
1628773200000|2021-08-12 13:00:00|7443.73|7443.73|7436.93|7436.93|7444.32|7444.32|7432.12|7432.12|0
1628776800000|2021-08-12 14:00:00|7434.19|7434.19|7444.89|7444.89|7446.93|7446.93|7430.18|7430.18|0
1628780400000|2021-08-12 15:00:00|7444.97|7444.97|7443.41|7443.41|7444.97|7444.97|7441.35|7441.35|0
1628838000000|2021-08-13 07:00:00|7472.86|7472.86|7460.55|7460.55|7472.86|7472.86|7459.44|7459.44|0
1628841600000|2021-08-13 08:00:00|7460.44|7460.44|7464.71|7464.71|7468.76|7468.76|7452.14|7452.14|0
1628845200000|2021-08-13 09:00:00|7463.21|7463.21|7464.6|7464.6|7465.54|7465.54|7451.31|7451.31|0
1628848800000|2021-08-13 10:00:00|7464.42|7464.42|7477.37|7477.37|7480.65|7480.65|7463.35|7463.35|0
1628852400000|2021-08-13 11:00:00|7477.14|7477.14|7479.69|7479.69|7480.1|7480.1|7468.72|7468.72|0
1628856000000|2021-08-13 12:00:00|7479.6|7479.6|7486.07|7486.07|7486.07|7486.07|7478.08|7478.08|0
1628859600000|2021-08-13 13:00:00|7485.43|7485.43|7484.53|7484.53|7487.02|7487.02|7470.33|7470.33|0
1628863200000|2021-08-13 14:00:00|7485.31|7485.31|7481.42|7481.42|7493.23|7493.23|7480.42|7480.42|0
1628866800000|2021-08-13 15:00:00|7480.38|7480.38|7478.53|7478.53|7481.46|7481.46|7474.38|7474.38|0
1629097200000|2021-08-16 07:00:00|7465.67|7465.67|7479.28|7479.28|7479.78|7479.78|7465.67|7465.67|0
1629100800000|2021-08-16 08:00:00|7478.94|7478.94|7469.4|7469.4|7479.84|7479.84|7469.4|7469.4|0
1629104400000|2021-08-16 09:00:00|7470.19|7470.19|7462.57|7462.57|7470.21|7470.21|7462.05|7462.05|0
1629108000000|2021-08-16 10:00:00|7463.78|7463.78|7463.34|7463.34|7466.82|7466.82|7450.21|7450.21|0
1629111600000|2021-08-16 11:00:00|7463.72|7463.72|7459.86|7459.86|7467.46|7467.46|7459.34|7459.34|0
1629115200000|2021-08-16 12:00:00|7459.02|7459.02|7449.78|7449.78|7459.09|7459.09|7449.66|7449.66|0
1629118800000|2021-08-16 13:00:00|7449.95|7449.95|7452.55|7452.55|7453.01|7453.01|7443.65|7443.65|0
1629122400000|2021-08-16 14:00:00|7453.26|7453.26|7450.14|7450.14|7457.03|7457.03|7445.39|7445.39|0
1629126000000|2021-08-16 15:00:00|7448.71|7448.71|7463.89|7463.89|7464.6|7464.6|7448.71|7448.71|0
1629183600000|2021-08-17 07:00:00|7434.05|7434.05|7446.52|7446.52|7447.74|7447.74|7427.98|7427.98|0
1629187200000|2021-08-17 08:00:00|7444.92|7444.92|7460.47|7460.47|7460.71|7460.71|7443.13|7443.13|0
1629190800000|2021-08-17 09:00:00|7461.35|7461.35|7466.91|7466.91|7472|7472|7458.17|7458.17|0
1629194400000|2021-08-17 10:00:00|7466.14|7466.14|7475.1|7475.1|7477.08|7477.08|7466.14|7466.14|0
1629198000000|2021-08-17 11:00:00|7474.79|7474.79|7491.38|7491.38|7491.38|7491.38|7474.79|7474.79|0
1629201600000|2021-08-17 12:00:00|7491.33|7491.33|7484.43|7484.43|7491.33|7491.33|7474.21|7474.21|0
1629205200000|2021-08-17 13:00:00|7482.57|7482.57|7479.18|7479.18|7484.69|7484.69|7472.72|7472.72|0
1629208800000|2021-08-17 14:00:00|7479.34|7479.34|7494.71|7494.71|7499.28|7499.28|7474.89|7474.89|0
1629212400000|2021-08-17 15:00:00|7492.34|7492.34|7481.63|7481.63|7493.24|7493.24|7481.63|7481.63|0
1629270000000|2021-08-18 07:00:00|7506.96|7506.96|7510.15|7510.15|7512.74|7512.74|7499.75|7499.75|0
1629273600000|2021-08-18 08:00:00|7509.65|7509.65|7503.07|7503.07|7509.65|7509.65|7493.27|7493.27|0
1629277200000|2021-08-18 09:00:00|7505.13|7505.13|7512.3|7512.3|7513.08|7513.08|7503.83|7503.83|0
1629280800000|2021-08-18 10:00:00|7513.27|7513.27|7511.19|7511.19|7513.27|7513.27|7501.59|7501.59|0
1629284400000|2021-08-18 11:00:00|7512.05|7512.05|7507.32|7507.32|7514.87|7514.87|7507.32|7507.32|0
1629288000000|2021-08-18 12:00:00|7507.61|7507.61|7512.87|7512.87|7516.52|7516.52|7507.61|7507.61|0
1629291600000|2021-08-18 13:00:00|7513.18|7513.18|7504.27|7504.27|7513.79|7513.79|7498.06|7498.06|0
1629295200000|2021-08-18 14:00:00|7505.28|7505.28|7505.98|7505.98|7507.9|7507.9|7498.88|7498.88|0
1629298800000|2021-08-18 15:00:00|7506.44|7506.44|7490.82|7490.82|7506.83|7506.83|7488.04|7488.04|0
1629356400000|2021-08-19 07:00:00|7415.7|7415.7|7417.47|7417.47|7425.92|7425.92|7406.64|7406.64|0
1629360000000|2021-08-19 08:00:00|7420.51|7420.51|7385.21|7385.21|7420.51|7420.51|7380.66|7380.66|0
1629363600000|2021-08-19 09:00:00|7388.98|7388.98|7410.33|7410.33|7411.61|7411.61|7380.13|7380.13|0
1629367200000|2021-08-19 10:00:00|7409.79|7409.79|7419.77|7419.77|7423.47|7423.47|7409.79|7409.79|0
1629370800000|2021-08-19 11:00:00|7420.78|7420.78|7432.7|7432.7|7440.42|7440.42|7415.97|7415.97|0
1629374400000|2021-08-19 12:00:00|7436.52|7436.52|7433.92|7433.92|7444.76|7444.76|7433.24|7433.24|0
1629378000000|2021-08-19 13:00:00|7433.46|7433.46|7451.64|7451.64|7456.58|7456.58|7433.46|7433.46|0
1629381600000|2021-08-19 14:00:00|7451.94|7451.94|7459.93|7459.93|7468.5|7468.5|7449.75|7449.75|0
1629385200000|2021-08-19 15:00:00|7462.19|7462.19|7461.74|7461.74|7470.28|7470.28|7460|7460|0
1629442800000|2021-08-20 07:00:00|7488.13|7488.13|7473.86|7473.86|7489.04|7489.04|7468.25|7468.25|0
1629446400000|2021-08-20 08:00:00|7475.39|7475.39|7481.45|7481.45|7483.39|7483.39|7472.47|7472.47|0
1629450000000|2021-08-20 09:00:00|7480.65|7480.65|7488.49|7488.49|7495.04|7495.04|7478.97|7478.97|0
1629453600000|2021-08-20 10:00:00|7487.96|7487.96|7488.46|7488.46|7496.12|7496.12|7485.18|7485.18|0
1629457200000|2021-08-20 11:00:00|7489.24|7489.24|7495.73|7495.73|7499.84|7499.84|7489.24|7489.24|0
1629460800000|2021-08-20 12:00:00|7495.18|7495.18|7497.16|7497.16|7499.4|7499.4|7493.69|7493.69|0
1629464400000|2021-08-20 13:00:00|7497.13|7497.13|7518.94|7518.94|7519.31|7519.31|7496.63|7496.63|0
1629468000000|2021-08-20 14:00:00|7520.71|7520.71|7528.17|7528.17|7536.13|7536.13|7520.71|7520.71|0
1629471600000|2021-08-20 15:00:00|7528.01|7528.01|7516.87|7516.87|7529.72|7529.72|7516.87|7516.87|0
1629702000000|2021-08-23 07:00:00|7542.55|7542.55|7527.34|7527.34|7544.67|7544.67|7525.43|7525.43|0
1629705600000|2021-08-23 08:00:00|7528.07|7528.07|7527.72|7527.72|7533.07|7533.07|7521.78|7521.78|0
1629709200000|2021-08-23 09:00:00|7528.32|7528.32|7531.23|7531.23|7533.59|7533.59|7524.75|7524.75|0
1629712800000|2021-08-23 10:00:00|7530.66|7530.66|7530|7530|7533.17|7533.17|7527.46|7527.46|0
1629716400000|2021-08-23 11:00:00|7529.84|7529.84|7525.54|7525.54|7534.63|7534.63|7525.54|7525.54|0
1629720000000|2021-08-23 12:00:00|7525.16|7525.16|7516.29|7516.29|7530.13|7530.13|7512.6|7512.6|0
1629723600000|2021-08-23 13:00:00|7515.84|7515.84|7516.17|7516.17|7518.97|7518.97|7509.53|7509.53|0
1629727200000|2021-08-23 14:00:00|7514.77|7514.77|7517.07|7517.07|7527.62|7527.62|7514.77|7514.77|0
1629730800000|2021-08-23 15:00:00|7516.81|7516.81|7518.55|7518.55|7523.35|7523.35|7516.81|7516.81|0
1629788400000|2021-08-24 07:00:00|7531.6|7531.6|7535.1|7535.1|7544.06|7544.06|7530.69|7530.69|0
1629792000000|2021-08-24 08:00:00|7535.76|7535.76|7526.17|7526.17|7536.67|7536.67|7525.73|7525.73|0
1629795600000|2021-08-24 09:00:00|7525.44|7525.44|7524.99|7524.99|7528.02|7528.02|7522.36|7522.36|0
1629799200000|2021-08-24 10:00:00|7523.78|7523.78|7514.66|7514.66|7528.54|7528.54|7514.66|7514.66|0
1629802800000|2021-08-24 11:00:00|7515.58|7515.58|7504.73|7504.73|7516.64|7516.64|7502.55|7502.55|0
1629806400000|2021-08-24 12:00:00|7500.13|7500.13|7501.3|7501.3|7503.6|7503.6|7494.91|7494.91|0
1629810000000|2021-08-24 13:00:00|7501.95|7501.95|7521.33|7521.33|7521.35|7521.35|7500.83|7500.83|0
1629813600000|2021-08-24 14:00:00|7521.48|7521.48|7524.69|7524.69|7525.61|7525.61|7518.71|7518.71|0
1629817200000|2021-08-24 15:00:00|7524.02|7524.02|7530.88|7530.88|7532.95|7532.95|7524.02|7524.02|0
1629874800000|2021-08-25 07:00:00|7556.72|7556.72|7559.98|7559.98|7563.24|7563.24|7550.54|7550.54|0
1629878400000|2021-08-25 08:00:00|7560.18|7560.18|7587.1|7587.1|7588.09|7588.09|7558.89|7558.89|0
1629882000000|2021-08-25 09:00:00|7587.27|7587.27|7575.52|7575.52|7587.27|7587.27|7575.52|7575.52|0
1629885600000|2021-08-25 10:00:00|7575.88|7575.88|7576.96|7576.96|7579.1|7579.1|7572.3|7572.3|0
1629889200000|2021-08-25 11:00:00|7576.14|7576.14|7584.17|7584.17|7584.17|7584.17|7573.78|7573.78|0
1629892800000|2021-08-25 12:00:00|7585.69|7585.69|7584.45|7584.45|7585.73|7585.73|7580.7|7580.7|0
1629896400000|2021-08-25 13:00:00|7584.14|7584.14|7576.48|7576.48|7592.4|7592.4|7576.48|7576.48|0
1629900000000|2021-08-25 14:00:00|7577.06|7577.06|7572.63|7572.63|7579.3|7579.3|7569.5|7569.5|0
1629903600000|2021-08-25 15:00:00|7572.83|7572.83|7571.5|7571.5|7573.79|7573.79|7569.64|7569.64|0
1629961200000|2021-08-26 07:00:00|7546.63|7546.63|7551.38|7551.38|7555.96|7555.96|7538.61|7538.61|0
1629964800000|2021-08-26 08:00:00|7551.88|7551.88|7561.02|7561.02|7563.52|7563.52|7549.04|7549.04|0
1629968400000|2021-08-26 09:00:00|7559.28|7559.28|7553.02|7553.02|7559.28|7559.28|7546.29|7546.29|0
1629972000000|2021-08-26 10:00:00|7554.16|7554.16|7566.31|7566.31|7572.26|7572.26|7553.49|7553.49|0
1629975600000|2021-08-26 11:00:00|7565.71|7565.71|7569.69|7569.69|7569.9|7569.9|7565.31|7565.31|0
1629979200000|2021-08-26 12:00:00|7568.69|7568.69|7563.43|7563.43|7568.69|7568.69|7562.24|7562.24|0
1629982800000|2021-08-26 13:00:00|7563.16|7563.16|7569.03|7569.03|7569.18|7569.18|7556.94|7556.94|0
1629986400000|2021-08-26 14:00:00|7567.5|7567.5|7562.52|7562.52|7576.9|7576.9|7561.95|7561.95|0
1629990000000|2021-08-26 15:00:00|7564.99|7564.99|7574.67|7574.67|7574.67|7574.67|7561.51|7561.51|0
1630047600000|2021-08-27 07:00:00|7580.21|7580.21|7573.96|7573.96|7580.21|7580.21|7570.61|7570.61|0
1630051200000|2021-08-27 08:00:00|7576.25|7576.25|7570.83|7570.83|7580.6|7580.6|7568.82|7568.82|0
1630054800000|2021-08-27 09:00:00|7570.78|7570.78|7572.62|7572.62|7576.37|7576.37|7569.66|7569.66|0
1630058400000|2021-08-27 10:00:00|7571.1|7571.1|7574.24|7574.24|7577.56|7577.56|7571.1|7571.1|0
1630062000000|2021-08-27 11:00:00|7574.64|7574.64|7579.34|7579.34|7580.71|7580.71|7570|7570|0
1630065600000|2021-08-27 12:00:00|7579.18|7579.18|7579.07|7579.07|7586.44|7586.44|7579.07|7579.07|0
1630069200000|2021-08-27 13:00:00|7578.45|7578.45|7578.03|7578.03|7586.88|7586.88|7578.03|7578.03|0
1630072800000|2021-08-27 14:00:00|7578.69|7578.69|7602.81|7602.81|7602.81|7602.81|7578.47|7578.47|0
1630076400000|2021-08-27 15:00:00|7601.95|7601.95|7594.9|7594.9|7601.95|7601.95|7589.95|7589.95|0
1630393200000|2021-08-31 07:00:00|7625.82|7625.82|7644.08|7644.08|7646.45|7646.45|7625.82|7625.82|0
1630396800000|2021-08-31 08:00:00|7644.38|7644.38|7644.46|7644.46|7650.35|7650.35|7642.05|7642.05|0
1630400400000|2021-08-31 09:00:00|7645.17|7645.17|7639.5|7639.5|7649.74|7649.74|7639.5|7639.5|0
1630404000000|2021-08-31 10:00:00|7640.38|7640.38|7616.04|7616.04|7640.38|7640.38|7613.58|7613.58|0
1630407600000|2021-08-31 11:00:00|7617.72|7617.72|7620.19|7620.19|7621.99|7621.99|7611.55|7611.55|0
1630411200000|2021-08-31 12:00:00|7621.89|7621.89|7610.52|7610.52|7628.32|7628.32|7610.48|7610.48|0
1630414800000|2021-08-31 13:00:00|7609.12|7609.12|7604.98|7604.98|7619.05|7619.05|7603.05|7603.05|0
1630418400000|2021-08-31 14:00:00|7604.66|7604.66|7595.18|7595.18|7611.14|7611.14|7593.41|7593.41|0
1630422000000|2021-08-31 15:00:00|7596.69|7596.69|7599.61|7599.61|7604.19|7604.19|7596.69|7596.69|0
1630479600000|2021-09-01 07:00:00|7632.34|7632.34|7632.67|7632.67|7636.83|7636.83|7624.79|7624.79|0
1630483200000|2021-09-01 08:00:00|7632.11|7632.11|7635.84|7635.84|7639.48|7639.48|7632.11|7632.11|0
1630486800000|2021-09-01 09:00:00|7636.18|7636.18|7636.19|7636.19|7650.41|7650.41|7631.77|7631.77|0
1630490400000|2021-09-01 10:00:00|7636.17|7636.17|7647.62|7647.62|7647.84|7647.84|7633.55|7633.55|0
1630494000000|2021-09-01 11:00:00|7650.25|7650.25|7660.29|7660.29|7660.29|7660.29|7647.11|7647.11|0
1630497600000|2021-09-01 12:00:00|7663.38|7663.38|7640.35|7640.35|7664.48|7664.48|7638.8|7638.8|0
1630501200000|2021-09-01 13:00:00|7639.05|7639.05|7642.98|7642.98|7652.87|7652.87|7630.34|7630.34|0
1630504800000|2021-09-01 14:00:00|7646.58|7646.58|7644.34|7644.34|7646.58|7646.58|7636.74|7636.74|0
1630508400000|2021-09-01 15:00:00|7645.79|7645.79|7636.37|7636.37|7647.14|7647.14|7633.36|7633.36|0
1630566000000|2021-09-02 07:00:00|7629.4|7629.4|7643.06|7643.06|7648.32|7648.32|7629.31|7629.31|0
1630569600000|2021-09-02 08:00:00|7643.65|7643.65|7653.27|7653.27|7660.32|7660.32|7643.65|7643.65|0
1630573200000|2021-09-02 09:00:00|7652.56|7652.56|7644.81|7644.81|7652.57|7652.57|7640.04|7640.04|0
1630576800000|2021-09-02 10:00:00|7645.27|7645.27|7632.56|7632.56|7646.09|7646.09|7632.56|7632.56|0
1630580400000|2021-09-02 11:00:00|7632.95|7632.95|7635.69|7635.69|7640.86|7640.86|7632.95|7632.95|0
1630584000000|2021-09-02 12:00:00|7634.74|7634.74|7645.28|7645.28|7647.39|7647.39|7634.04|7634.04|0
1630587600000|2021-09-02 13:00:00|7645.3|7645.3|7640.26|7640.26|7648.67|7648.67|7639.89|7639.89|0
1630591200000|2021-09-02 14:00:00|7640.14|7640.14|7634.47|7634.47|7640.14|7640.14|7625.02|7625.02|0
1630594800000|2021-09-02 15:00:00|7634.19|7634.19|7639.24|7639.24|7639.27|7639.27|7633.74|7633.74|0
1630652400000|2021-09-03 07:00:00|7657.2|7657.2|7665.74|7665.74|7665.74|7665.74|7651.15|7651.15|0
1630656000000|2021-09-03 08:00:00|7665.92|7665.92|7649.19|7649.19|7666.18|7666.18|7648.4|7648.4|0
1630659600000|2021-09-03 09:00:00|7649.74|7649.74|7653.01|7653.01|7653.51|7653.51|7643.52|7643.52|0
1630663200000|2021-09-03 10:00:00|7652.65|7652.65|7660.55|7660.55|7661.36|7661.36|7652.65|7652.65|0
1630666800000|2021-09-03 11:00:00|7659.88|7659.88|7646.98|7646.98|7659.88|7659.88|7646.98|7646.98|0
1630670400000|2021-09-03 12:00:00|7648.29|7648.29|7651.83|7651.83|7661.17|7661.17|7648.27|7648.27|0
1630674000000|2021-09-03 13:00:00|7654.42|7654.42|7625.63|7625.63|7654.9|7654.9|7618.71|7618.71|0
1630677600000|2021-09-03 14:00:00|7629.39|7629.39|7641.26|7641.26|7643.16|7643.16|7626.79|7626.79|0
1630681200000|2021-09-03 15:00:00|7641.14|7641.14|7639.1|7639.1|7641.38|7641.38|7635.41|7635.41|0
1630911600000|2021-09-06 07:00:00|7669.54|7669.54|7652.81|7652.81|7671.18|7671.18|7652.53|7652.53|0
1630915200000|2021-09-06 08:00:00|7653.04|7653.04|7647.44|7647.44|7654.77|7654.77|7647.14|7647.14|0
1630918800000|2021-09-06 09:00:00|7647.85|7647.85|7650.7|7650.7|7652.53|7652.53|7639.12|7639.12|0
1630922400000|2021-09-06 10:00:00|7650.48|7650.48|7648.99|7648.99|7656.91|7656.91|7648.01|7648.01|0
1630926000000|2021-09-06 11:00:00|7648.01|7648.01|7650.93|7650.93|7652.67|7652.67|7645.6|7645.6|0
1630929600000|2021-09-06 12:00:00|7651.14|7651.14|7645.87|7645.87|7654.11|7654.11|7645.74|7645.74|0
1630933200000|2021-09-06 13:00:00|7645.95|7645.95|7657.89|7657.89|7658.25|7658.25|7640.41|7640.41|0
1630936800000|2021-09-06 14:00:00|7657.44|7657.44|7675.06|7675.06|7675.06|7675.06|7655.38|7655.38|0
1630940400000|2021-09-06 15:00:00|7676.67|7676.67|7683.48|7683.48|7683.48|7683.48|7675.17|7675.17|0
1630998000000|2021-09-07 07:00:00|7654.98|7654.98|7660.57|7660.57|7662.57|7662.57|7649.61|7649.61|0
1631001600000|2021-09-07 08:00:00|7660.82|7660.82|7660.23|7660.23|7663.35|7663.35|7655.5|7655.5|0
1631005200000|2021-09-07 09:00:00|7660.35|7660.35|7657.26|7657.26|7661.6|7661.6|7646.79|7646.79|0
1631008800000|2021-09-07 10:00:00|7658.79|7658.79|7653.33|7653.33|7663.67|7663.67|7650.41|7650.41|0
1631012400000|2021-09-07 11:00:00|7653.58|7653.58|7659.67|7659.67|7661.21|7661.21|7653.58|7653.58|0
1631016000000|2021-09-07 12:00:00|7659.66|7659.66|7598.4|7598.4|7659.66|7659.66|7593.76|7593.76|0
1631019600000|2021-09-07 13:00:00|7598.96|7598.96|7595.93|7595.93|7604.12|7604.12|7592.48|7592.48|0
1631023200000|2021-09-07 14:00:00|7596.76|7596.76|7595.52|7595.52|7596.77|7596.77|7584.93|7584.93|0
1631026800000|2021-09-07 15:00:00|7597.39|7597.39|7592.96|7592.96|7597.39|7597.39|7587.58|7587.58|0
1631084400000|2021-09-08 07:00:00|7518.24|7518.24|7519.95|7519.95|7526.12|7526.12|7517.3|7517.3|0
1631088000000|2021-09-08 08:00:00|7525.28|7525.28|7511.88|7511.88|7525.28|7525.28|7497.74|7497.74|0
1631091600000|2021-09-08 09:00:00|7512.03|7512.03|7538.8|7538.8|7540.12|7540.12|7508.1|7508.1|0
1631095200000|2021-09-08 10:00:00|7538.68|7538.68|7542.3|7542.3|7542.74|7542.74|7533.18|7533.18|0
1631098800000|2021-09-08 11:00:00|7540.29|7540.29|7539.12|7539.12|7543.42|7543.42|7535.95|7535.95|0
1631102400000|2021-09-08 12:00:00|7537.76|7537.76|7528.99|7528.99|7543.35|7543.35|7525.49|7525.49|0
1631106000000|2021-09-08 13:00:00|7528.75|7528.75|7524.12|7524.12|7530.56|7530.56|7520.03|7520.03|0
1631109600000|2021-09-08 14:00:00|7524.66|7524.66|7506.32|7506.32|7527.15|7527.15|7501.46|7501.46|0
1631113200000|2021-09-08 15:00:00|7505.86|7505.86|7503.31|7503.31|7507.55|7507.55|7501.02|7501.02|0
1631170800000|2021-09-09 07:00:00|7426.2|7426.2|7436.03|7436.03|7447.2|7447.2|7426.2|7426.2|0
1631174400000|2021-09-09 08:00:00|7437.75|7437.75|7417.45|7417.45|7446.29|7446.29|7417.45|7417.45|0
1631178000000|2021-09-09 09:00:00|7416.74|7416.74|7436.31|7436.31|7437.79|7437.79|7405.15|7405.15|0
1631181600000|2021-09-09 10:00:00|7436.15|7436.15|7430.02|7430.02|7438.85|7438.85|7426.47|7426.47|0
1631185200000|2021-09-09 11:00:00|7430.51|7430.51|7435.06|7435.06|7436.89|7436.89|7424.53|7424.53|0
1631188800000|2021-09-09 12:00:00|7435.69|7435.69|7432.71|7432.71|7435.69|7435.69|7419.85|7419.85|0
1631192400000|2021-09-09 13:00:00|7433.75|7433.75|7443.7|7443.7|7444.19|7444.19|7431.64|7431.64|0
1631196000000|2021-09-09 14:00:00|7444.91|7444.91|7458.15|7458.15|7459.12|7459.12|7444.91|7444.91|0
1631199600000|2021-09-09 15:00:00|7458.59|7458.59|7453.06|7453.06|7458.59|7458.59|7450.03|7450.03|0
1631257200000|2021-09-10 07:00:00|7464.63|7464.63|7466.64|7466.64|7469.08|7469.08|7458.28|7458.28|0
1631260800000|2021-09-10 08:00:00|7466.25|7466.25|7457.11|7457.11|7466.25|7466.25|7456.17|7456.17|0
1631264400000|2021-09-10 09:00:00|7457.78|7457.78|7457.26|7457.26|7461.62|7461.62|7454.99|7454.99|0
1631268000000|2021-09-10 10:00:00|7457.84|7457.84|7467.53|7467.53|7467.87|7467.87|7455.8|7455.8|0
1631271600000|2021-09-10 11:00:00|7468.14|7468.14|7467.5|7467.5|7473.88|7473.88|7464.77|7464.77|0
1631275200000|2021-09-10 12:00:00|7466.5|7466.5|7471.61|7471.61|7471.85|7471.85|7466.13|7466.13|0
1631278800000|2021-09-10 13:00:00|7472.2|7472.2|7463.59|7463.59|7472.26|7472.26|7459.25|7459.25|0
1631282400000|2021-09-10 14:00:00|7463.92|7463.92|7449.53|7449.53|7467.02|7467.02|7442.76|7442.76|0
1631286000000|2021-09-10 15:00:00|7448.87|7448.87|7448.86|7448.86|7452.28|7452.28|7445.92|7445.92|0
1631516400000|2021-09-13 07:00:00|7452.66|7452.66|7437.26|7437.26|7452.66|7452.66|7435.65|7435.65|0
1631520000000|2021-09-13 08:00:00|7436.82|7436.82|7435.55|7435.55|7446.8|7446.8|7434.56|7434.56|0
1631523600000|2021-09-13 09:00:00|7436.1|7436.1|7429.98|7429.98|7439.03|7439.03|7428.44|7428.44|0
1631527200000|2021-09-13 10:00:00|7430.27|7430.27|7445.7|7445.7|7446.51|7446.51|7430.27|7430.27|0
1631530800000|2021-09-13 11:00:00|7445.59|7445.59|7444.92|7444.92|7455.79|7455.79|7442.8|7442.8|0
1631534400000|2021-09-13 12:00:00|7444.49|7444.49|7447.33|7447.33|7449.47|7449.47|7443.35|7443.35|0
1631538000000|2021-09-13 13:00:00|7446.81|7446.81|7430.36|7430.36|7448.34|7448.34|7429.53|7429.53|0
1631541600000|2021-09-13 14:00:00|7430.37|7430.37|7424.75|7424.75|7433.04|7433.04|7421.1|7421.1|0
1631545200000|2021-09-13 15:00:00|7424.06|7424.06|7418.19|7418.19|7425.51|7425.51|7414.04|7414.04|0
1631602800000|2021-09-14 07:00:00|7426.97|7426.97|7411.77|7411.77|7427.97|7427.97|7393.77|7393.77|0
1631606400000|2021-09-14 08:00:00|7411.98|7411.98|7396.33|7396.33|7413.18|7413.18|7395.7|7395.7|0
1631610000000|2021-09-14 09:00:00|7397.51|7397.51|7395.59|7395.59|7404.42|7404.42|7395.59|7395.59|0
1631613600000|2021-09-14 10:00:00|7396.05|7396.05|7385.68|7385.68|7396.26|7396.26|7383.41|7383.41|0
1631617200000|2021-09-14 11:00:00|7385.13|7385.13|7375.08|7375.08|7386.66|7386.66|7371.67|7371.67|0
1631620800000|2021-09-14 12:00:00|7376.62|7376.62|7391.87|7391.87|7395.46|7395.46|7370.13|7370.13|0
1631624400000|2021-09-14 13:00:00|7391.62|7391.62|7394.34|7394.34|7401.67|7401.67|7391.62|7391.62|0
1631628000000|2021-09-14 14:00:00|7394.7|7394.7|7378|7378|7395.09|7395.09|7373.54|7373.54|0
1631631600000|2021-09-14 15:00:00|7379.03|7379.03|7393.26|7393.26|7393.26|7393.26|7379.03|7379.03|0
1631689200000|2021-09-15 07:00:00|7372.03|7372.03|7376.34|7376.34|7377.73|7377.73|7364.61|7364.61|0
1631692800000|2021-09-15 08:00:00|7378.07|7378.07|7366.75|7366.75|7380.32|7380.32|7364.34|7364.34|0
1631696400000|2021-09-15 09:00:00|7366.26|7366.26|7371.34|7371.34|7371.34|7371.34|7362.72|7362.72|0
1631700000000|2021-09-15 10:00:00|7371.46|7371.46|7358.62|7358.62|7372.51|7372.51|7358.62|7358.62|0
1631703600000|2021-09-15 11:00:00|7357.73|7357.73|7357.77|7357.77|7362.31|7362.31|7355|7355|0
1631707200000|2021-09-15 12:00:00|7355.25|7355.25|7346.63|7346.63|7355.25|7355.25|7340.65|7340.65|0
1631710800000|2021-09-15 13:00:00|7345.99|7345.99|7331.32|7331.32|7348.02|7348.02|7326.7|7326.7|0
1631714400000|2021-09-15 14:00:00|7333.29|7333.29|7329.72|7329.72|7336.77|7336.77|7320.48|7320.48|0
1631718000000|2021-09-15 15:00:00|7330.28|7330.28|7332.69|7332.69|7332.69|7332.69|7324.17|7324.17|0
1631775600000|2021-09-16 07:00:00|7361.22|7361.22|7363.85|7363.85|7367.3|7367.3|7354.2|7354.2|0
1631779200000|2021-09-16 08:00:00|7364.17|7364.17|7375.33|7375.33|7378.48|7378.48|7364.17|7364.17|0
1631782800000|2021-09-16 09:00:00|7373.28|7373.28|7387.09|7387.09|7389.08|7389.08|7372.88|7372.88|0
1631786400000|2021-09-16 10:00:00|7386.64|7386.64|7386.2|7386.2|7393.45|7393.45|7384.69|7384.69|0
1631790000000|2021-09-16 11:00:00|7385.92|7385.92|7381.49|7381.49|7388.08|7388.08|7381.4|7381.4|0
1631793600000|2021-09-16 12:00:00|7380.32|7380.32|7387.45|7387.45|7390.23|7390.23|7376.52|7376.52|0
1631797200000|2021-09-16 13:00:00|7386.51|7386.51|7397.07|7397.07|7404.28|7404.28|7384.45|7384.45|0
1631800800000|2021-09-16 14:00:00|7397.4|7397.4|7411.5|7411.5|7420.1|7420.1|7395.64|7395.64|0
1631804400000|2021-09-16 15:00:00|7413.06|7413.06|7404.81|7404.81|7413.06|7413.06|7399.42|7399.42|0
1631862000000|2021-09-17 07:00:00|7452.06|7452.06|7454.42|7454.42|7456.31|7456.31|7444.98|7444.98|0
1631865600000|2021-09-17 08:00:00|7454.95|7454.95|7459.1|7459.1|7459.1|7459.1|7444.37|7444.37|0
1631869200000|2021-09-17 09:00:00|7459.9|7459.9|7435.87|7435.87|7462.38|7462.38|7435.87|7435.87|0
1631872800000|2021-09-17 10:00:00|7441.35|7441.35|7440.67|7440.67|7442.67|7442.67|7431.44|7431.44|0
1631876400000|2021-09-17 11:00:00|7438.95|7438.95|7446.58|7446.58|7446.58|7446.58|7436.37|7436.37|0
1631880000000|2021-09-17 12:00:00|7445.7|7445.7|7456.04|7456.04|7461.33|7461.33|7444.26|7444.26|0
1631883600000|2021-09-17 13:00:00|7456.77|7456.77|7448.66|7448.66|7464.12|7464.12|7447.29|7447.29|0
1631887200000|2021-09-17 14:00:00|7448.18|7448.18|7438.24|7438.24|7451.77|7451.77|7438.24|7438.24|0
1631890800000|2021-09-17 15:00:00|7436.81|7436.81|7414.12|7414.12|7436.81|7436.81|7414.12|7414.12|0
1632121200000|2021-09-20 07:00:00|7377.96|7377.96|7329.52|7329.52|7377.96|7377.96|7328.21|7328.21|0
1632124800000|2021-09-20 08:00:00|7329.81|7329.81|7324.8|7324.8|7333.65|7333.65|7316.25|7316.25|0
1632128400000|2021-09-20 09:00:00|7323.86|7323.86|7307.5|7307.5|7323.86|7323.86|7303.99|7303.99|0
1632132000000|2021-09-20 10:00:00|7307.67|7307.67|7288.35|7288.35|7307.67|7307.67|7285.27|7285.27|0
1632135600000|2021-09-20 11:00:00|7288.89|7288.89|7291.41|7291.41|7295.32|7295.32|7282.62|7282.62|0
1632139200000|2021-09-20 12:00:00|7292.6|7292.6|7283.41|7283.41|7293.58|7293.58|7270.74|7270.74|0
1632142800000|2021-09-20 13:00:00|7283.61|7283.61|7328.66|7328.66|7330.11|7330.11|7280.62|7280.62|0
1632146400000|2021-09-20 14:00:00|7329.9|7329.9|7323.77|7323.77|7341.36|7341.36|7319.66|7319.66|0
1632150000000|2021-09-20 15:00:00|7322.85|7322.85|7327.66|7327.66|7333.43|7333.43|7320.38|7320.38|0
1632207600000|2021-09-21 07:00:00|7366.68|7366.68|7402.39|7402.39|7402.39|7402.39|7359.93|7359.93|0
1632211200000|2021-09-21 08:00:00|7402.55|7402.55|7387.72|7387.72|7407.97|7407.97|7387.72|7387.72|0
1632214800000|2021-09-21 09:00:00|7388.65|7388.65|7391.64|7391.64|7399.79|7399.79|7388|7388|0
1632218400000|2021-09-21 10:00:00|7391.74|7391.74|7387.08|7387.08|7392.95|7392.95|7382.6|7382.6|0
1632222000000|2021-09-21 11:00:00|7387.2|7387.2|7379.78|7379.78|7390.51|7390.51|7379.78|7379.78|0
1632225600000|2021-09-21 12:00:00|7379.89|7379.89|7391.37|7391.37|7394.47|7394.47|7373.87|7373.87|0
1632229200000|2021-09-21 13:00:00|7389.58|7389.58|7424.27|7424.27|7448.75|7448.75|7389.22|7389.22|0
1632232800000|2021-09-21 14:00:00|7420.35|7420.35|7407.99|7407.99|7426.59|7426.59|7405.64|7405.64|0
1632236400000|2021-09-21 15:00:00|7409.07|7409.07|7420.65|7420.65|7425.53|7425.53|7409.07|7409.07|0
1632294000000|2021-09-22 07:00:00|7494.17|7494.17|7496.62|7496.62|7516.54|7516.54|7489.64|7489.64|0
1632297600000|2021-09-22 08:00:00|7495.84|7495.84|7492.96|7492.96|7504.21|7504.21|7492.2|7492.2|0
1632301200000|2021-09-22 09:00:00|7493.39|7493.39|7478.8|7478.8|7493.39|7493.39|7476.43|7476.43|0
1632304800000|2021-09-22 10:00:00|7478.87|7478.87|7475.63|7475.63|7487.24|7487.24|7475.63|7475.63|0
1632308400000|2021-09-22 11:00:00|7475.12|7475.12|7478.32|7478.32|7479.01|7479.01|7473.24|7473.24|0
1632312000000|2021-09-22 12:00:00|7474.39|7474.39|7504.39|7504.39|7504.39|7504.39|7474.39|7474.39|0
1632315600000|2021-09-22 13:00:00|7505.16|7505.16|7509.34|7509.34|7510.16|7510.16|7498.77|7498.77|0
1632319200000|2021-09-22 14:00:00|7507.44|7507.44|7519.51|7519.51|7530.59|7530.59|7503.83|7503.83|0
1632322800000|2021-09-22 15:00:00|7519.77|7519.77|7512.29|7512.29|7523.3|7523.3|7510.58|7510.58|0
1632380400000|2021-09-23 07:00:00|7551.93|7551.93|7555.23|7555.23|7561.89|7561.89|7548.05|7548.05|0
1632384000000|2021-09-23 08:00:00|7554.67|7554.67|7563.4|7563.4|7564.89|7564.89|7553.43|7553.43|0
1632387600000|2021-09-23 09:00:00|7562.59|7562.59|7531.92|7531.92|7564.38|7564.38|7530.84|7530.84|0
1632391200000|2021-09-23 10:00:00|7532.25|7532.25|7524.52|7524.52|7537.76|7537.76|7518.86|7518.86|0
1632394800000|2021-09-23 11:00:00|7523.1|7523.1|7529.6|7529.6|7533.12|7533.12|7515.03|7515.03|0
1632398400000|2021-09-23 12:00:00|7530.33|7530.33|7515.62|7515.62|7530.33|7530.33|7515.52|7515.52|0
1632402000000|2021-09-23 13:00:00|7514.76|7514.76|7516.82|7516.82|7516.82|7516.82|7508.69|7508.69|0
1632405600000|2021-09-23 14:00:00|7515.89|7515.89|7519.46|7519.46|7522.36|7522.36|7514.47|7514.47|0
1632409200000|2021-09-23 15:00:00|7518.9|7518.9|7509.95|7509.95|7521.34|7521.34|7509.95|7509.95|0
1632466800000|2021-09-24 07:00:00|7477.74|7477.74|7474.33|7474.33|7485.69|7485.69|7472.66|7472.66|0
1632470400000|2021-09-24 08:00:00|7469.2|7469.2|7463.66|7463.66|7471.57|7471.57|7458.9|7458.9|0
1632474000000|2021-09-24 09:00:00|7467.65|7467.65|7454.72|7454.72|7469.59|7469.59|7452.96|7452.96|0
1632477600000|2021-09-24 10:00:00|7454.37|7454.37|7455.76|7455.76|7458.5|7458.5|7447.88|7447.88|0
1632481200000|2021-09-24 11:00:00|7456.47|7456.47|7449.38|7449.38|7458.31|7458.31|7447.47|7447.47|0
1632484800000|2021-09-24 12:00:00|7448.14|7448.14|7443.54|7443.54|7450.2|7450.2|7440.94|7440.94|0
1632488400000|2021-09-24 13:00:00|7445.25|7445.25|7444.52|7444.52|7454.45|7454.45|7436.78|7436.78|0
1632492000000|2021-09-24 14:00:00|7447.26|7447.26|7446.94|7446.94|7451.87|7451.87|7443.19|7443.19|0
1632495600000|2021-09-24 15:00:00|7445.9|7445.9|7442.43|7442.43|7447.17|7447.17|7441.53|7441.53|0
1632726000000|2021-09-27 07:00:00|7474.31|7474.31|7455.31|7455.31|7477.37|7477.37|7454.36|7454.36|0
1632729600000|2021-09-27 08:00:00|7452.63|7452.63|7427.87|7427.87|7455.16|7455.16|7427.77|7427.77|0
1632733200000|2021-09-27 09:00:00|7427.34|7427.34|7415.22|7415.22|7433.25|7433.25|7413.24|7413.24|0
1632736800000|2021-09-27 10:00:00|7415.23|7415.23|7397.07|7397.07|7415.23|7415.23|7397.07|7397.07|0
1632740400000|2021-09-27 11:00:00|7398.36|7398.36|7406.43|7406.43|7410.16|7410.16|7393.01|7393.01|0
1632744000000|2021-09-27 12:00:00|7405.82|7405.82|7412.57|7412.57|7416.91|7416.91|7405.82|7405.82|0
1632747600000|2021-09-27 13:00:00|7411.09|7411.09|7406.06|7406.06|7414.02|7414.02|7391.67|7391.67|0
1632751200000|2021-09-27 14:00:00|7405.26|7405.26|7398.87|7398.87|7408.75|7408.75|7391.73|7391.73|0
1632754800000|2021-09-27 15:00:00|7397.16|7397.16|7391.64|7391.64|7402.32|7402.32|7391.64|7391.64|0
1632812400000|2021-09-28 07:00:00|7344.86|7344.86|7304.11|7304.11|7344.86|7344.86|7297.83|7297.83|0
1632816000000|2021-09-28 08:00:00|7305.75|7305.75|7304|7304|7306.79|7306.79|7274.18|7274.18|0
1632819600000|2021-09-28 09:00:00|7305.21|7305.21|7273.39|7273.39|7308.4|7308.4|7273.39|7273.39|0
1632823200000|2021-09-28 10:00:00|7270.76|7270.76|7284.25|7284.25|7284.61|7284.61|7264.87|7264.87|0
1632826800000|2021-09-28 11:00:00|7280.71|7280.71|7275.59|7275.59|7284.27|7284.27|7271.49|7271.49|0
1632830400000|2021-09-28 12:00:00|7275.04|7275.04|7284.92|7284.92|7292.81|7292.81|7273.24|7273.24|0
1632834000000|2021-09-28 13:00:00|7285.95|7285.95|7289.11|7289.11|7306|7306|7274.9|7274.9|0
1632837600000|2021-09-28 14:00:00|7289.14|7289.14|7292.58|7292.58|7299.36|7299.36|7256.25|7256.25|0
1632841200000|2021-09-28 15:00:00|7295.74|7295.74|7290.96|7290.96|7296.44|7296.44|7290.96|7290.96|0
1632898800000|2021-09-29 07:00:00|7332.8|7332.8|7329.38|7329.38|7343.49|7343.49|7328.91|7328.91|0
1632902400000|2021-09-29 08:00:00|7329.8|7329.8|7315.1|7315.1|7329.8|7329.8|7299.97|7299.97|0
1632906000000|2021-09-29 09:00:00|7315.12|7315.12|7312.99|7312.99|7322.02|7322.02|7312.55|7312.55|0
1632909600000|2021-09-29 10:00:00|7313.02|7313.02|7306.63|7306.63|7313.55|7313.55|7296.62|7296.62|0
1632913200000|2021-09-29 11:00:00|7307.38|7307.38|7291.58|7291.58|7309.57|7309.57|7291.58|7291.58|0
1632916800000|2021-09-29 12:00:00|7291.75|7291.75|7287.36|7287.36|7295.67|7295.67|7282.96|7282.96|0
1632920400000|2021-09-29 13:00:00|7287.49|7287.49|7286.84|7286.84|7291.53|7291.53|7266.27|7266.27|0
1632924000000|2021-09-29 14:00:00|7287.49|7287.49|7285.98|7285.98|7292.88|7292.88|7277.2|7277.2|0
1632927600000|2021-09-29 15:00:00|7284.91|7284.91|7273.24|7273.24|7290.6|7290.6|7272.08|7272.08|0
1632985200000|2021-09-30 07:00:00|7302.05|7302.05|7324.69|7324.69|7333.29|7333.29|7302.05|7302.05|0
1632988800000|2021-09-30 08:00:00|7325.42|7325.42|7307.07|7307.07|7333.77|7333.77|7300.42|7300.42|0
1632992400000|2021-09-30 09:00:00|7308.65|7308.65|7290.31|7290.31|7315.17|7315.17|7287.1|7287.1|0
1632996000000|2021-09-30 10:00:00|7290.86|7290.86|7272.8|7272.8|7292.63|7292.63|7265.25|7265.25|0
1632999600000|2021-09-30 11:00:00|7272.57|7272.57|7253.85|7253.85|7272.76|7272.76|7248.14|7248.14|0
1633003200000|2021-09-30 12:00:00|7255.88|7255.88|7251.45|7251.45|7261.6|7261.6|7249.58|7249.58|0
1633006800000|2021-09-30 13:00:00|7250.07|7250.07|7250.22|7250.22|7256.73|7256.73|7237.27|7237.27|0
1633010400000|2021-09-30 14:00:00|7247.55|7247.55|7221.95|7221.95|7247.63|7247.63|7221.95|7221.95|0
1633014000000|2021-09-30 15:00:00|7221.4|7221.4|7230.47|7230.47|7231.2|7231.2|7221.14|7221.14|0
1633071600000|2021-10-01 07:00:00|7115.02|7115.02|7160.47|7160.47|7164.63|7164.63|7115.02|7115.02|0
1633075200000|2021-10-01 08:00:00|7158.34|7158.34|7124.98|7124.98|7158.34|7158.34|7121.95|7121.95|0
1633078800000|2021-10-01 09:00:00|7126.21|7126.21|7142.4|7142.4|7147.46|7147.46|7126.21|7126.21|0
1633082400000|2021-10-01 10:00:00|7142.02|7142.02|7143.54|7143.54|7147.99|7147.99|7136.07|7136.07|0
1633086000000|2021-10-01 11:00:00|7143.17|7143.17|7158.43|7158.43|7169.42|7169.42|7143.1|7143.1|0
1633089600000|2021-10-01 12:00:00|7158.71|7158.71|7154.47|7154.47|7185.62|7185.62|7153.92|7153.92|0
1633093200000|2021-10-01 13:00:00|7153.75|7153.75|7153.24|7153.24|7170.17|7170.17|7146.22|7146.22|0
1633096800000|2021-10-01 14:00:00|7153.37|7153.37|7156.94|7156.94|7161.21|7161.21|7141.6|7141.6|0
1633100400000|2021-10-01 15:00:00|7156.37|7156.37|7162.48|7162.48|7166.43|7166.43|7152.47|7152.47|0
1633935600000|2021-10-11 07:00:00|7042.89|7042.89|7027.69|7027.69|7042.89|7042.89|7020.64|7020.64|0
1633939200000|2021-10-11 08:00:00|7030.53|7030.53|7030.59|7030.59|7040.12|7040.12|7030.53|7030.53|0
1633942800000|2021-10-11 09:00:00|7031.72|7031.72|7027.8|7027.8|7040.08|7040.08|7027.8|7027.8|0
1633946400000|2021-10-11 10:00:00|7026.1|7026.1|7014.11|7014.11|7029.41|7029.41|7014.11|7014.11|0
1633950000000|2021-10-11 11:00:00|7013.72|7013.72|7015.37|7015.37|7025.8|7025.8|7008.74|7008.74|0
1633953600000|2021-10-11 12:00:00|7015.07|7015.07|7025.87|7025.87|7026.16|7026.16|7008.73|7008.73|0
1633957200000|2021-10-11 13:00:00|7026.57|7026.57|7049.79|7049.79|7050.84|7050.84|7026.57|7026.57|0
1633960800000|2021-10-11 14:00:00|7050.26|7050.26|7063.54|7063.54|7068.25|7068.25|7044.85|7044.85|0
1633964400000|2021-10-11 15:00:00|7064.18|7064.18|7074.73|7074.73|7079.24|7079.24|7064.18|7064.18|0
1634022000000|2021-10-12 07:00:00|7033.47|7033.47|7048.6|7048.6|7051.34|7051.34|7023.04|7023.04|0
1634025600000|2021-10-12 08:00:00|7047.52|7047.52|7060.38|7060.38|7060.38|7060.38|7044.79|7044.79|0
1634029200000|2021-10-12 09:00:00|7061.93|7061.93|7071.59|7071.59|7077.45|7077.45|7061.93|7061.93|0
1634032800000|2021-10-12 10:00:00|7072.67|7072.67|7073.03|7073.03|7075.12|7075.12|7066.87|7066.87|0
1634036400000|2021-10-12 11:00:00|7073.62|7073.62|7058.67|7058.67|7073.62|7073.62|7058.67|7058.67|0
1634040000000|2021-10-12 12:00:00|7058|7058|7065.16|7065.16|7066.06|7066.06|7055.07|7055.07|0
1634043600000|2021-10-12 13:00:00|7065.71|7065.71|7065.79|7065.79|7073.59|7073.59|7063.63|7063.63|0
1634047200000|2021-10-12 14:00:00|7064.77|7064.77|7069.2|7069.2|7078.64|7078.64|7064.77|7064.77|0
1634050800000|2021-10-12 15:00:00|7067.97|7067.97|7067.93|7067.93|7071.15|7071.15|7064.73|7064.73|0
1634108400000|2021-10-13 07:00:00|7076.49|7076.49|7092.67|7092.67|7102.79|7102.79|7068.47|7068.47|0
1634112000000|2021-10-13 08:00:00|7094.23|7094.23|7141.14|7141.14|7141.8|7141.8|7093.24|7093.24|0
1634115600000|2021-10-13 09:00:00|7140.41|7140.41|7129.69|7129.69|7145.37|7145.37|7129.69|7129.69|0
1634119200000|2021-10-13 10:00:00|7128.97|7128.97|7145.48|7145.48|7146.59|7146.59|7123.74|7123.74|0
1634122800000|2021-10-13 11:00:00|7146.04|7146.04|7134.31|7134.31|7147.46|7147.46|7132.07|7132.07|0
1634126400000|2021-10-13 12:00:00|7134.06|7134.06|7122.28|7122.28|7139.32|7139.32|7114.9|7114.9|0
1634130000000|2021-10-13 13:00:00|7122.41|7122.41|7158.67|7158.67|7167.78|7167.78|7122.31|7122.31|0
1634133600000|2021-10-13 14:00:00|7157.79|7157.79|7148.41|7148.41|7157.79|7157.79|7141.43|7141.43|0
1634137200000|2021-10-13 15:00:00|7150.46|7150.46|7161.18|7161.18|7164.84|7164.84|7150.46|7150.46|0
1634194800000|2021-10-14 07:00:00|7140.97|7140.97|7158.8|7158.8|7161.14|7161.14|7139.4|7139.4|0
1634198400000|2021-10-14 08:00:00|7159|7159|7161.35|7161.35|7169.11|7169.11|7153.58|7153.58|0
1634202000000|2021-10-14 09:00:00|7160.68|7160.68|7149.18|7149.18|7163.56|7163.56|7146.44|7146.44|0
1634205600000|2021-10-14 10:00:00|7149.71|7149.71|7124.87|7124.87|7150.2|7150.2|7123.68|7123.68|0
1634209200000|2021-10-14 11:00:00|7125.29|7125.29|7129.5|7129.5|7133.97|7133.97|7123.41|7123.41|0
1634212800000|2021-10-14 12:00:00|7132.01|7132.01|7136.89|7136.89|7142.51|7142.51|7132.01|7132.01|0
1634216400000|2021-10-14 13:00:00|7137.2|7137.2|7150.49|7150.49|7154.96|7154.96|7137.2|7137.2|0
1634220000000|2021-10-14 14:00:00|7153.45|7153.45|7157.48|7157.48|7159.43|7159.43|7151.38|7151.38|0
1634223600000|2021-10-14 15:00:00|7156.18|7156.18|7173.86|7173.86|7173.86|7173.86|7155.12|7155.12|0
1634281200000|2021-10-15 07:00:00|7182.47|7182.47|7171.64|7171.64|7184.66|7184.66|7169.77|7169.77|0
1634284800000|2021-10-15 08:00:00|7170.85|7170.85|7183.85|7183.85|7189.34|7189.34|7170.06|7170.06|0
1634288400000|2021-10-15 09:00:00|7183.46|7183.46|7188.97|7188.97|7188.97|7188.97|7177.03|7177.03|0
1634292000000|2021-10-15 10:00:00|7188.86|7188.86|7188.15|7188.15|7195.03|7195.03|7185.07|7185.07|0
1634295600000|2021-10-15 11:00:00|7187.64|7187.64|7188.64|7188.64|7189.57|7189.57|7182.51|7182.51|0
1634299200000|2021-10-15 12:00:00|7188.39|7188.39|7180.48|7180.48|7189.59|7189.59|7180.48|7180.48|0
1634302800000|2021-10-15 13:00:00|7181.82|7181.82|7184.04|7184.04|7186.7|7186.7|7179.39|7179.39|0
1634306400000|2021-10-15 14:00:00|7185.02|7185.02|7202|7202|7203.45|7203.45|7183.17|7183.17|0
1634310000000|2021-10-15 15:00:00|7201.41|7201.41|7203.92|7203.92|7205.32|7205.32|7197.44|7197.44|0
1634540400000|2021-10-18 07:00:00|7168.45|7168.45|7157.86|7157.86|7170.93|7170.93|7150.85|7150.85|0
1634544000000|2021-10-18 08:00:00|7158.27|7158.27|7152.81|7152.81|7164.94|7164.94|7148.81|7148.81|0
1634547600000|2021-10-18 09:00:00|7153.29|7153.29|7162.15|7162.15|7166.88|7166.88|7153.29|7153.29|0
1634551200000|2021-10-18 10:00:00|7161.46|7161.46|7148.95|7148.95|7166.12|7166.12|7145.31|7145.31|0
1634554800000|2021-10-18 11:00:00|7149.02|7149.02|7136.33|7136.33|7149.02|7149.02|7136.33|7136.33|0
1634558400000|2021-10-18 12:00:00|7135.61|7135.61|7124.7|7124.7|7135.61|7135.61|7121.83|7121.83|0
1634562000000|2021-10-18 13:00:00|7125.97|7125.97|7138.71|7138.71|7139.32|7139.32|7124.41|7124.41|0
1634565600000|2021-10-18 14:00:00|7138.59|7138.59|7141.3|7141.3|7144.6|7144.6|7131.36|7131.36|0
1634569200000|2021-10-18 15:00:00|7140.83|7140.83|7136.45|7136.45|7143.39|7143.39|7136.45|7136.45|0
1634626800000|2021-10-19 07:00:00|7166.7|7166.7|7144.6|7144.6|7166.7|7166.7|7138.1|7138.1|0
1634630400000|2021-10-19 08:00:00|7143.91|7143.91|7121.54|7121.54|7147.64|7147.64|7121.54|7121.54|0
1634634000000|2021-10-19 09:00:00|7121.84|7121.84|7133.3|7133.3|7135.37|7135.37|7121.44|7121.44|0
1634637600000|2021-10-19 10:00:00|7133.56|7133.56|7147.86|7147.86|7147.86|7147.86|7127.12|7127.12|0
1634641200000|2021-10-19 11:00:00|7148.03|7148.03|7146.52|7146.52|7156.57|7156.57|7145.02|7145.02|0
1634644800000|2021-10-19 12:00:00|7147.57|7147.57|7138.08|7138.08|7151.97|7151.97|7137.84|7137.84|0
1634648400000|2021-10-19 13:00:00|7137.92|7137.92|7141.5|7141.5|7146.71|7146.71|7136.38|7136.38|0
1634652000000|2021-10-19 14:00:00|7142.12|7142.12|7160.7|7160.7|7160.7|7160.7|7139.84|7139.84|0
1634655600000|2021-10-19 15:00:00|7160.57|7160.57|7163.09|7163.09|7164.53|7164.53|7159.55|7159.55|0
1634713200000|2021-10-20 07:00:00|7167.02|7167.02|7161.02|7161.02|7174.21|7174.21|7160.03|7160.03|0
1634716800000|2021-10-20 08:00:00|7161.59|7161.59|7185.05|7185.05|7185.99|7185.99|7159.86|7159.86|0
1634720400000|2021-10-20 09:00:00|7185.25|7185.25|7178.52|7178.52|7188.12|7188.12|7174.8|7174.8|0
1634724000000|2021-10-20 10:00:00|7178.45|7178.45|7179.03|7179.03|7182.47|7182.47|7173.66|7173.66|0
1634727600000|2021-10-20 11:00:00|7179.28|7179.28|7179.88|7179.88|7180.53|7180.53|7174.39|7174.39|0
1634731200000|2021-10-20 12:00:00|7179.92|7179.92|7171.79|7171.79|7181.05|7181.05|7169.77|7169.77|0
1634734800000|2021-10-20 13:00:00|7170.07|7170.07|7142.75|7142.75|7172.65|7172.65|7142.75|7142.75|0
1634738400000|2021-10-20 14:00:00|7144.69|7144.69|7154.01|7154.01|7160.18|7160.18|7143.41|7143.41|0
1634742000000|2021-10-20 15:00:00|7153.64|7153.64|7162.48|7162.48|7163.77|7163.77|7153.64|7153.64|0
1634799600000|2021-10-21 07:00:00|7144.9|7144.9|7169.92|7169.92|7174.39|7174.39|7144.9|7144.9|0
1634803200000|2021-10-21 08:00:00|7170.14|7170.14|7184.48|7184.48|7185.56|7185.56|7164.46|7164.46|0
1634806800000|2021-10-21 09:00:00|7183.71|7183.71|7203.71|7203.71|7204.49|7204.49|7183.71|7183.71|0
1634810400000|2021-10-21 10:00:00|7204.28|7204.28|7183.59|7183.59|7204.28|7204.28|7183.09|7183.09|0
1634814000000|2021-10-21 11:00:00|7183.55|7183.55|7175.53|7175.53|7193.58|7193.58|7174.78|7174.78|0
1634817600000|2021-10-21 12:00:00|7173.78|7173.78|7179.38|7179.38|7182.35|7182.35|7173.31|7173.31|0
1634821200000|2021-10-21 13:00:00|7179.25|7179.25|7181.29|7181.29|7185.35|7185.35|7175.18|7175.18|0
1634824800000|2021-10-21 14:00:00|7181.65|7181.65|7196.22|7196.22|7196.22|7196.22|7181.62|7181.62|0
1634828400000|2021-10-21 15:00:00|7193.36|7193.36|7196.57|7196.57|7200.53|7200.53|7193.36|7193.36|0
1634886000000|2021-10-22 07:00:00|7199.95|7199.95|7210.42|7210.42|7224.11|7224.11|7198.31|7198.31|0
1634889600000|2021-10-22 08:00:00|7208.6|7208.6|7213.01|7213.01|7216.15|7216.15|7202.63|7202.63|0
1634893200000|2021-10-22 09:00:00|7212.62|7212.62|7212.16|7212.16|7217.14|7217.14|7204.81|7204.81|0
1634896800000|2021-10-22 10:00:00|7214.54|7214.54|7213.64|7213.64|7214.54|7214.54|7200.42|7200.42|0
1634900400000|2021-10-22 11:00:00|7213.79|7213.79|7209.83|7209.83|7215.44|7215.44|7208.04|7208.04|0
1634904000000|2021-10-22 12:00:00|7210.12|7210.12|7199.14|7199.14|7212.75|7212.75|7199.14|7199.14|0
1634907600000|2021-10-22 13:00:00|7199.16|7199.16|7187.17|7187.17|7200.22|7200.22|7181.72|7181.72|0
1634911200000|2021-10-22 14:00:00|7188.81|7188.81|7190.78|7190.78|7200.38|7200.38|7187.26|7187.26|0
1634914800000|2021-10-22 15:00:00|7191.68|7191.68|7184.46|7184.46|7191.86|7191.86|7182.38|7182.38|0
1635145200000|2021-10-25 07:00:00|7176.56|7176.56|7174.27|7174.27|7180.81|7180.81|7162.41|7162.41|0
1635148800000|2021-10-25 08:00:00|7174.16|7174.16|7142.47|7142.47|7174.72|7174.72|7142.47|7142.47|0
1635152400000|2021-10-25 09:00:00|7142.63|7142.63|7153.53|7153.53|7154.42|7154.42|7141.64|7141.64|0
1635156000000|2021-10-25 10:00:00|7152.97|7152.97|7139.82|7139.82|7155.99|7155.99|7139.82|7139.82|0
1635159600000|2021-10-25 11:00:00|7137.64|7137.64|7124.56|7124.56|7137.64|7137.64|7123.98|7123.98|0
1635163200000|2021-10-25 12:00:00|7124.54|7124.54|7132|7132|7132.68|7132.68|7122.91|7122.91|0
1635166800000|2021-10-25 13:00:00|7131.95|7131.95|7142.81|7142.81|7151.17|7151.17|7130.59|7130.59|0
1635170400000|2021-10-25 14:00:00|7144.33|7144.33|7128.6|7128.6|7144.55|7144.55|7128.6|7128.6|0
1635174000000|2021-10-25 15:00:00|7128.27|7128.27|7130.19|7130.19|7131.35|7131.35|7126.37|7126.37|0
1635231600000|2021-10-26 07:00:00|7150.47|7150.47|7155.22|7155.22|7161.81|7161.81|7149.95|7149.95|0
1635235200000|2021-10-26 08:00:00|7156.58|7156.58|7185.02|7185.02|7185.02|7185.02|7154.66|7154.66|0
1635238800000|2021-10-26 09:00:00|7184.77|7184.77|7176.6|7176.6|7184.77|7184.77|7170.73|7170.73|0
1635242400000|2021-10-26 10:00:00|7176.04|7176.04|7156.06|7156.06|7177.85|7177.85|7156.06|7156.06|0
1635246000000|2021-10-26 11:00:00|7155.53|7155.53|7122.84|7122.84|7155.53|7155.53|7120.97|7120.97|0
1635249600000|2021-10-26 12:00:00|7123.08|7123.08|7137.72|7137.72|7138.59|7138.59|7120.01|7120.01|0
1635253200000|2021-10-26 13:00:00|7137.69|7137.69|7150|7150|7157.17|7157.17|7137.11|7137.11|0
1635256800000|2021-10-26 14:00:00|7150.1|7150.1|7168.01|7168.01|7169.88|7169.88|7148.97|7148.97|0
1635260400000|2021-10-26 15:00:00|7168.9|7168.9|7173.84|7173.84|7176.2|7176.2|7168.49|7168.49|0
1635318000000|2021-10-27 07:00:00|7158.16|7158.16|7173.41|7173.41|7173.41|7173.41|7158.16|7158.16|0
1635321600000|2021-10-27 08:00:00|7173.5|7173.5|7144.58|7144.58|7173.5|7173.5|7143.3|7143.3|0
1635325200000|2021-10-27 09:00:00|7144.84|7144.84|7137.82|7137.82|7153.31|7153.31|7136.78|7136.78|0
1635328800000|2021-10-27 10:00:00|7138.16|7138.16|7125.3|7125.3|7140.94|7140.94|7125.3|7125.3|0
1635332400000|2021-10-27 11:00:00|7125.51|7125.51|7133.16|7133.16|7141.26|7141.26|7125.51|7125.51|0
1635336000000|2021-10-27 12:00:00|7132.26|7132.26|7127.29|7127.29|7136.53|7136.53|7126.33|7126.33|0
1635339600000|2021-10-27 13:00:00|7126.66|7126.66|7122.76|7122.76|7127.71|7127.71|7119.19|7119.19|0
1635343200000|2021-10-27 14:00:00|7123.13|7123.13|7102.09|7102.09|7123.13|7123.13|7101.5|7101.5|0
1635346800000|2021-10-27 15:00:00|7100.4|7100.4|7099.16|7099.16|7103.09|7103.09|7097.47|7097.47|0
1635404400000|2021-10-28 07:00:00|7100.58|7100.58|7100.32|7100.32|7104.77|7104.77|7088.3|7088.3|0
1635408000000|2021-10-28 08:00:00|7101.27|7101.27|7098.84|7098.84|7105.81|7105.81|7077.16|7077.16|0
1635411600000|2021-10-28 09:00:00|7099.08|7099.08|7093.53|7093.53|7099.08|7099.08|7089.51|7089.51|0
1635415200000|2021-10-28 10:00:00|7090.58|7090.58|7099.67|7099.67|7104.42|7104.42|7089.21|7089.21|0
1635418800000|2021-10-28 11:00:00|7099.54|7099.54|7094.3|7094.3|7103|7103|7091.34|7091.34|0
1635422400000|2021-10-28 12:00:00|7094.42|7094.42|7074.49|7074.49|7097.58|7097.58|7074.49|7074.49|0
1635426000000|2021-10-28 13:00:00|7075.66|7075.66|7073.03|7073.03|7088.5|7088.5|7071.67|7071.67|0
1635429600000|2021-10-28 14:00:00|7072.91|7072.91|7081.61|7081.61|7091.26|7091.26|7071.13|7071.13|0
1635433200000|2021-10-28 15:00:00|7080.73|7080.73|7077.25|7077.25|7082.38|7082.38|7077.05|7077.05|0
1635490800000|2021-10-29 07:00:00|7044.84|7044.84|7031.32|7031.32|7052.83|7052.83|7028.87|7028.87|0
1635494400000|2021-10-29 08:00:00|7030.66|7030.66|7006.32|7006.32|7031.86|7031.86|7003.89|7003.89|0
1635498000000|2021-10-29 09:00:00|7006.69|7006.69|7014.44|7014.44|7017.44|7017.44|7004.17|7004.17|0
1635501600000|2021-10-29 10:00:00|7013.92|7013.92|7017.6|7017.6|7019.2|7019.2|7000.48|7000.48|0
1635505200000|2021-10-29 11:00:00|7018.31|7018.31|7022.18|7022.18|7023.81|7023.81|7013.05|7013.05|0
1635508800000|2021-10-29 12:00:00|7019.97|7019.97|7023.48|7023.48|7025.34|7025.34|7018.27|7018.27|0
1635512400000|2021-10-29 13:00:00|7024.1|7024.1|7033.77|7033.77|7036.08|7036.08|7024.1|7024.1|0
1635516000000|2021-10-29 14:00:00|7030.84|7030.84|7030.87|7030.87|7036.19|7036.19|7022.09|7022.09|0
1635519600000|2021-10-29 15:00:00|7031.35|7031.35|7032.08|7032.08|7032.08|7032.08|7025.95|7025.95|0
1635753600000|2021-11-01 08:00:00|7070.4|7070.4|7076.34|7076.34|7084.27|7084.27|7070.4|7070.4|0
1635757200000|2021-11-01 09:00:00|7077.75|7077.75|7060.92|7060.92|7084.07|7084.07|7059.6|7059.6|0
1635760800000|2021-11-01 10:00:00|7062.23|7062.23|7070.61|7070.61|7074.7|7074.7|7061.39|7061.39|0
1635764400000|2021-11-01 11:00:00|7070.43|7070.43|7061.23|7061.23|7075.78|7075.78|7061.23|7061.23|0
1635768000000|2021-11-01 12:00:00|7060.9|7060.9|7077.38|7077.38|7077.63|7077.63|7060.9|7060.9|0
1635771600000|2021-11-01 13:00:00|7077.19|7077.19|7091.12|7091.12|7093.83|7093.83|7069.76|7069.76|0
1635775200000|2021-11-01 14:00:00|7091.48|7091.48|7085.88|7085.88|7094.36|7094.36|7084.96|7084.96|0
1635778800000|2021-11-01 15:00:00|7085.19|7085.19|7096.33|7096.33|7097.29|7097.29|7085.19|7085.19|0
1635782400000|2021-11-01 16:00:00|7095.54|7095.54|7087.11|7087.11|7095.54|7095.54|7086.53|7086.53|0
1635840000000|2021-11-02 08:00:00|7042.48|7042.48|7021.98|7021.98|7042.48|7042.48|7018.77|7018.77|0
1635843600000|2021-11-02 09:00:00|7022.04|7022.04|7038.61|7038.61|7052.04|7052.04|7022.04|7022.04|0
1635847200000|2021-11-02 10:00:00|7037.43|7037.43|7017.81|7017.81|7037.43|7037.43|7015.91|7015.91|0
1635850800000|2021-11-02 11:00:00|7015.21|7015.21|7028.97|7028.97|7029.57|7029.57|7013.93|7013.93|0
1635854400000|2021-11-02 12:00:00|7028.7|7028.7|7043.58|7043.58|7044.43|7044.43|7022.46|7022.46|0
1635858000000|2021-11-02 13:00:00|7044.04|7044.04|7053.63|7053.63|7054.3|7054.3|7037.66|7037.66|0
1635861600000|2021-11-02 14:00:00|7051.83|7051.83|7024.86|7024.86|7055.37|7055.37|7023.22|7023.22|0
1635865200000|2021-11-02 15:00:00|7024.51|7024.51|7016.75|7016.75|7029.72|7029.72|7016.02|7016.02|0
1635868800000|2021-11-02 16:00:00|7014.5|7014.5|7002.14|7002.14|7015.26|7015.26|7002.14|7002.14|0
1635926400000|2021-11-03 08:00:00|7013.2|7013.2|7023.75|7023.75|7024.39|7024.39|7011.92|7011.92|0
1635930000000|2021-11-03 09:00:00|7025.15|7025.15|7029.39|7029.39|7034.63|7034.63|7023.03|7023.03|0
1635933600000|2021-11-03 10:00:00|7029.26|7029.26|7015.71|7015.71|7037|7037|7011.82|7011.82|0
1635937200000|2021-11-03 11:00:00|7014.86|7014.86|7001.98|7001.98|7014.86|7014.86|7001.85|7001.85|0
1635940800000|2021-11-03 12:00:00|7002.29|7002.29|7012.38|7012.38|7012.38|7012.38|7001.03|7001.03|0
1635944400000|2021-11-03 13:00:00|7011.35|7011.35|7010.59|7010.59|7018.05|7018.05|7008.56|7008.56|0
1635948000000|2021-11-03 14:00:00|7010.21|7010.21|7018.96|7018.96|7018.96|7018.96|7004.98|7004.98|0
1635951600000|2021-11-03 15:00:00|7019.49|7019.49|7027.43|7027.43|7027.43|7027.43|7013.99|7013.99|0
1635955200000|2021-11-03 16:00:00|7026.16|7026.16|7030.8|7030.8|7030.8|7030.8|7024.03|7024.03|0
1636012800000|2021-11-04 08:00:00|7031.11|7031.11|7061.41|7061.41|7073.6|7073.6|7029.56|7029.56|0
1636016400000|2021-11-04 09:00:00|7066.01|7066.01|7074.87|7074.87|7078.75|7078.75|7058.86|7058.86|0
1636020000000|2021-11-04 10:00:00|7073.74|7073.74|7070.32|7070.32|7078.82|7078.82|7070.32|7070.32|0
1636023600000|2021-11-04 11:00:00|7070.55|7070.55|7063.53|7063.53|7072.7|7072.7|7062.73|7062.73|0
1636027200000|2021-11-04 12:00:00|7061.77|7061.77|7111.18|7111.18|7111.3|7111.3|7061.77|7061.77|0
1636030800000|2021-11-04 13:00:00|7110.5|7110.5|7130.75|7130.75|7135.09|7135.09|7110.5|7110.5|0
1636034400000|2021-11-04 14:00:00|7129.04|7129.04|7140.28|7140.28|7140.28|7140.28|7128.89|7128.89|0
1636038000000|2021-11-04 15:00:00|7138.39|7138.39|7123.44|7123.44|7138.39|7138.39|7115.23|7115.23|0
1636041600000|2021-11-04 16:00:00|7123.33|7123.33|7113.39|7113.39|7124.02|7124.02|7112.37|7112.37|0
1636099200000|2021-11-05 08:00:00|7122.4|7122.4|7134.3|7134.3|7141.28|7141.28|7120.72|7120.72|0
1636102800000|2021-11-05 09:00:00|7132.53|7132.53|7139.72|7139.72|7145.56|7145.56|7132.53|7132.53|0
1636106400000|2021-11-05 10:00:00|7140.32|7140.32|7171.5|7171.5|7171.5|7171.5|7136.98|7136.98|0
1636110000000|2021-11-05 11:00:00|7170.05|7170.05|7145.68|7145.68|7179.59|7179.59|7145.68|7145.68|0
1636113600000|2021-11-05 12:00:00|7137.97|7137.97|7138.43|7138.43|7142.2|7142.2|7135.01|7135.01|0
1636117200000|2021-11-05 13:00:00|7139.94|7139.94|7151.27|7151.27|7153.65|7153.65|7135.34|7135.34|0
1636120800000|2021-11-05 14:00:00|7151.98|7151.98|7148.4|7148.4|7158.27|7158.27|7141.58|7141.58|0
1636124400000|2021-11-05 15:00:00|7149.04|7149.04|7140.63|7140.63|7151.46|7151.46|7139.3|7139.3|0
1636128000000|2021-11-05 16:00:00|7139.47|7139.47|7136.52|7136.52|7142.51|7142.51|7136.21|7136.21|0
1636358400000|2021-11-08 08:00:00|7131.08|7131.08|7097.42|7097.42|7132.31|7132.31|7097.42|7097.42|0
1636362000000|2021-11-08 09:00:00|7098.07|7098.07|7103.37|7103.37|7107.5|7107.5|7090.14|7090.14|0
1636365600000|2021-11-08 10:00:00|7102.7|7102.7|7092.27|7092.27|7106.53|7106.53|7092.27|7092.27|0
1636369200000|2021-11-08 11:00:00|7092.51|7092.51|7096.61|7096.61|7101.63|7101.63|7092.51|7092.51|0
1636372800000|2021-11-08 12:00:00|7095.17|7095.17|7096.41|7096.41|7107.01|7107.01|7094.45|7094.45|0
1636376400000|2021-11-08 13:00:00|7095.99|7095.99|7101.72|7101.72|7101.79|7101.79|7093.95|7093.95|0
1636380000000|2021-11-08 14:00:00|7101.04|7101.04|7093.6|7093.6|7108.24|7108.24|7089.29|7089.29|0
1636383600000|2021-11-08 15:00:00|7094.8|7094.8|7105.16|7105.16|7105.16|7105.16|7092.72|7092.72|0
1636387200000|2021-11-08 16:00:00|7103.57|7103.57|7101.02|7101.02|7109.05|7109.05|7099.17|7099.17|0
1636444800000|2021-11-09 08:00:00|7098.48|7098.48|7102.53|7102.53|7114.19|7114.19|7097.16|7097.16|0
1636448400000|2021-11-09 09:00:00|7103.37|7103.37|7102.04|7102.04|7103.37|7103.37|7083.61|7083.61|0
1636452000000|2021-11-09 10:00:00|7102.34|7102.34|7097.65|7097.65|7104.54|7104.54|7091.78|7091.78|0
1636455600000|2021-11-09 11:00:00|7097.13|7097.13|7095.57|7095.57|7100.82|7100.82|7091.48|7091.48|0
1636459200000|2021-11-09 12:00:00|7094.56|7094.56|7096.1|7096.1|7096.45|7096.45|7091.73|7091.73|0
1636462800000|2021-11-09 13:00:00|7096.06|7096.06|7100.16|7100.16|7101.35|7101.35|7094.93|7094.93|0
1636466400000|2021-11-09 14:00:00|7099.85|7099.85|7072.97|7072.97|7102.33|7102.33|7072.97|7072.97|0
1636470000000|2021-11-09 15:00:00|7072.26|7072.26|7059.39|7059.39|7073.85|7073.85|7056.39|7056.39|0
1636473600000|2021-11-09 16:00:00|7059.46|7059.46|7053.85|7053.85|7065.7|7065.7|7053.85|7053.85|0
1636531200000|2021-11-10 08:00:00|7078.66|7078.66|7052.51|7052.51|7079.17|7079.17|7051.57|7051.57|0
1636534800000|2021-11-10 09:00:00|7053.04|7053.04|7059.19|7059.19|7071.37|7071.37|7053.04|7053.04|0
1636538400000|2021-11-10 10:00:00|7059.35|7059.35|7046.07|7046.07|7061.27|7061.27|7040.21|7040.21|0
1636542000000|2021-11-10 11:00:00|7045.29|7045.29|7041.04|7041.04|7050.93|7050.93|7036.69|7036.69|0
1636545600000|2021-11-10 12:00:00|7040.62|7040.62|7056.68|7056.68|7056.99|7056.99|7039.03|7039.03|0
1636549200000|2021-11-10 13:00:00|7058.93|7058.93|7050.03|7050.03|7073.67|7073.67|7049.87|7049.87|0
1636552800000|2021-11-10 14:00:00|7050.85|7050.85|7054.76|7054.76|7056.24|7056.24|7046.56|7046.56|0
1636556400000|2021-11-10 15:00:00|7057.84|7057.84|7054.54|7054.54|7060.83|7060.83|7050.15|7050.15|0
1636560000000|2021-11-10 16:00:00|7054.25|7054.25|7055.01|7055.01|7056.6|7056.6|7049.58|7049.58|0
1636617600000|2021-11-11 08:00:00|7037.36|7037.36|7032.31|7032.31|7045.76|7045.76|7025.75|7025.75|0
1636621200000|2021-11-11 09:00:00|7034.03|7034.03|7040.84|7040.84|7046.85|7046.85|7034.03|7034.03|0
1636624800000|2021-11-11 10:00:00|7041.56|7041.56|7051.96|7051.96|7054.44|7054.44|7036.33|7036.33|0
1636628400000|2021-11-11 11:00:00|7051.99|7051.99|7070.06|7070.06|7070.06|7070.06|7040.67|7040.67|0
1636632000000|2021-11-11 12:00:00|7071.16|7071.16|7055.54|7055.54|7071.16|7071.16|7055.54|7055.54|0
1636635600000|2021-11-11 13:00:00|7053.82|7053.82|7050.57|7050.57|7054.05|7054.05|7045.68|7045.68|0
1636639200000|2021-11-11 14:00:00|7051.03|7051.03|7035.41|7035.41|7052.63|7052.63|7034.2|7034.2|0
1636642800000|2021-11-11 15:00:00|7035.17|7035.17|7033.56|7033.56|7040.49|7040.49|7027.68|7027.68|0
1636646400000|2021-11-11 16:00:00|7032.56|7032.56|7034.2|7034.2|7038.74|7038.74|7032.56|7032.56|0
1636704000000|2021-11-12 08:00:00|7037.05|7037.05|7032.86|7032.86|7037.49|7037.49|7017.87|7017.87|0
1636707600000|2021-11-12 09:00:00|7033.97|7033.97|7031.65|7031.65|7036.23|7036.23|7026.51|7026.51|0
1636711200000|2021-11-12 10:00:00|7029.99|7029.99|7032.27|7032.27|7037.57|7037.57|7024.88|7024.88|0
1636714800000|2021-11-12 11:00:00|7031.96|7031.96|7033.08|7033.08|7035.73|7035.73|7028.58|7028.58|0
1636718400000|2021-11-12 12:00:00|7033.07|7033.07|7029.49|7029.49|7034.88|7034.88|7027.55|7027.55|0
1636722000000|2021-11-12 13:00:00|7029.98|7029.98|7047.54|7047.54|7047.54|7047.54|7028.31|7028.31|0
1636725600000|2021-11-12 14:00:00|7047.01|7047.01|7044.2|7044.2|7054.77|7054.77|7040.21|7040.21|0
1636729200000|2021-11-12 15:00:00|7044.94|7044.94|7046.4|7046.4|7048.04|7048.04|7036.65|7036.65|0
1636732800000|2021-11-12 16:00:00|7046.76|7046.76|7047.27|7047.27|7047.65|7047.65|7044.17|7044.17|0
1636963200000|2021-11-15 08:00:00|7057.18|7057.18|7075.58|7075.58|7076.37|7076.37|7057.18|7057.18|0
1636966800000|2021-11-15 09:00:00|7075.16|7075.16|7056.73|7056.73|7077.34|7077.34|7056.49|7056.49|0
1636970400000|2021-11-15 10:00:00|7057.88|7057.88|7067.31|7067.31|7067.31|7067.31|7055.54|7055.54|0
1636974000000|2021-11-15 11:00:00|7067.26|7067.26|7061.98|7061.98|7069.25|7069.25|7060.43|7060.43|0
1636977600000|2021-11-15 12:00:00|7061.42|7061.42|7054.62|7054.62|7062.82|7062.82|7053.12|7053.12|0
1636981200000|2021-11-15 13:00:00|7055.05|7055.05|7054.56|7054.56|7058.53|7058.53|7051.12|7051.12|0
1636984800000|2021-11-15 14:00:00|7054.82|7054.82|7048.54|7048.54|7056.42|7056.42|7043.14|7043.14|0
1636988400000|2021-11-15 15:00:00|7049.1|7049.1|7044.8|7044.8|7049.72|7049.72|7039.83|7039.83|0
1636992000000|2021-11-15 16:00:00|7044.67|7044.67|7040.35|7040.35|7045.73|7045.73|7040.35|7040.35|0
1637049600000|2021-11-16 08:00:00|7038.06|7038.06|7025.75|7025.75|7039.19|7039.19|7022.79|7022.79|0
1637053200000|2021-11-16 09:00:00|7024.02|7024.02|7014.82|7014.82|7024.02|7024.02|7013.35|7013.35|0
1637056800000|2021-11-16 10:00:00|7015.56|7015.56|7013.95|7013.95|7017.35|7017.35|7003.18|7003.18|0
1637060400000|2021-11-16 11:00:00|7014.16|7014.16|7027.38|7027.38|7027.38|7027.38|7012.94|7012.94|0
1637064000000|2021-11-16 12:00:00|7027.02|7027.02|7002.43|7002.43|7027.19|7027.19|7002.31|7002.31|0
1637067600000|2021-11-16 13:00:00|7003.33|7003.33|6995.11|6995.11|7007.37|7007.37|6994.64|6994.64|0
1637071200000|2021-11-16 14:00:00|6995.05|6995.05|6986.74|6986.74|6995.32|6995.32|6981.54|6981.54|0
1637074800000|2021-11-16 15:00:00|6985.21|6985.21|6988.78|6988.78|6989.46|6989.46|6982.91|6982.91|0
1637078400000|2021-11-16 16:00:00|6989.3|6989.3|6996.62|6996.62|6996.73|6996.73|6989.3|6989.3|0
1637136000000|2021-11-17 08:00:00|6989.24|6989.24|7003.32|7003.32|7016.25|7016.25|6984.76|6984.76|0
1637139600000|2021-11-17 09:00:00|7003.12|7003.12|7030.38|7030.38|7031.69|7031.69|6998.58|6998.58|0
1637143200000|2021-11-17 10:00:00|7029.22|7029.22|7026.55|7026.55|7032.89|7032.89|7025.58|7025.58|0
1637146800000|2021-11-17 11:00:00|7027.04|7027.04|7035.53|7035.53|7041.17|7041.17|7026.18|7026.18|0
1637150400000|2021-11-17 12:00:00|7035.89|7035.89|7052.77|7052.77|7052.77|7052.77|7033.17|7033.17|0
1637154000000|2021-11-17 13:00:00|7053.13|7053.13|7057.59|7057.59|7060.02|7060.02|7049.58|7049.58|0
1637157600000|2021-11-17 14:00:00|7056.25|7056.25|7051.1|7051.1|7060.15|7060.15|7047.05|7047.05|0
1637161200000|2021-11-17 15:00:00|7051.83|7051.83|7046.1|7046.1|7059.91|7059.91|7046.1|7046.1|0
1637164800000|2021-11-17 16:00:00|7045.72|7045.72|7055.52|7055.52|7057.37|7057.37|7044.97|7044.97|0
1637222400000|2021-11-18 08:00:00|7043.61|7043.61|7037.49|7037.49|7046.25|7046.25|7030.86|7030.86|0
1637226000000|2021-11-18 09:00:00|7036.95|7036.95|7041.15|7041.15|7043.66|7043.66|7034.91|7034.91|0
1637229600000|2021-11-18 10:00:00|7038.97|7038.97|7041.78|7041.78|7049.63|7049.63|7037.16|7037.16|0
1637233200000|2021-11-18 11:00:00|7043.4|7043.4|7025.92|7025.92|7043.69|7043.69|7023.37|7023.37|0
1637236800000|2021-11-18 12:00:00|7027.33|7027.33|7037.45|7037.45|7037.68|7037.68|7027.33|7027.33|0
1637240400000|2021-11-18 13:00:00|7037.79|7037.79|7035.81|7035.81|7040.67|7040.67|7031.59|7031.59|0
1637244000000|2021-11-18 14:00:00|7035.78|7035.78|7026.39|7026.39|7037.25|7037.25|7026.18|7026.18|0
1637247600000|2021-11-18 15:00:00|7024.94|7024.94|7018.26|7018.26|7028.6|7028.6|7017.84|7017.84|0
1637251200000|2021-11-18 16:00:00|7017.54|7017.54|7022.34|7022.34|7025.87|7025.87|7016.71|7016.71|0
1637308800000|2021-11-19 08:00:00|7024.03|7024.03|7023.96|7023.96|7030.62|7030.62|7019.38|7019.38|0
1637312400000|2021-11-19 09:00:00|7022.88|7022.88|7018.22|7018.22|7028.19|7028.19|7009.16|7009.16|0
1637316000000|2021-11-19 10:00:00|7019.25|7019.25|7042.64|7042.64|7042.64|7042.64|7011.98|7011.98|0
1637319600000|2021-11-19 11:00:00|7041.35|7041.35|7014.06|7014.06|7041.35|7041.35|7014.06|7014.06|0
1637323200000|2021-11-19 12:00:00|7014.35|7014.35|7003.45|7003.45|7020.66|7020.66|7000.7|7000.7|0
1637326800000|2021-11-19 13:00:00|7003.79|7003.79|6996.67|6996.67|7005.23|7005.23|6993.3|6993.3|0
1637330400000|2021-11-19 14:00:00|6997.11|6997.11|6989.7|6989.7|7003.25|7003.25|6979.61|6979.61|0
1637334000000|2021-11-19 15:00:00|6990.12|6990.12|6992.37|6992.37|6994.43|6994.43|6981.89|6981.89|0
1637337600000|2021-11-19 16:00:00|6991.52|6991.52|6997.26|6997.26|6997.86|6997.86|6987.8|6987.8|0
1637568000000|2021-11-22 08:00:00|7002.05|7002.05|7007.17|7007.17|7013.63|7013.63|6993.9|6993.9|0
1637571600000|2021-11-22 09:00:00|7007.48|7007.48|6999.63|6999.63|7009.58|7009.58|6996.5|6996.5|0
1637575200000|2021-11-22 10:00:00|6998.76|6998.76|7004.32|7004.32|7004.57|7004.57|6992.12|6992.12|0
1637578800000|2021-11-22 11:00:00|7003.09|7003.09|6980.89|6980.89|7003.09|7003.09|6980.89|6980.89|0
1637582400000|2021-11-22 12:00:00|6981.27|6981.27|6960.35|6960.35|6981.27|6981.27|6957.22|6957.22|0
1637586000000|2021-11-22 13:00:00|6959.41|6959.41|6958.15|6958.15|6962.35|6962.35|6952.87|6952.87|0
1637589600000|2021-11-22 14:00:00|6958.26|6958.26|6964.48|6964.48|6971.7|6971.7|6958.26|6958.26|0
1637593200000|2021-11-22 15:00:00|6964.12|6964.12|6966.75|6966.75|6968.77|6968.77|6959.36|6959.36|0
1637596800000|2021-11-22 16:00:00|6967.42|6967.42|6952.36|6952.36|6968.47|6968.47|6952.36|6952.36|0
1637654400000|2021-11-23 08:00:00|6891.18|6891.18|6882.19|6882.19|6894.46|6894.46|6872.33|6872.33|0
1637658000000|2021-11-23 09:00:00|6885.98|6885.98|6882.53|6882.53|6888.02|6888.02|6872.16|6872.16|0
1637661600000|2021-11-23 10:00:00|6882.99|6882.99|6894.86|6894.86|6901.19|6901.19|6882.99|6882.99|0
1637665200000|2021-11-23 11:00:00|6894.99|6894.99|6891.49|6891.49|6897.03|6897.03|6886.74|6886.74|0
1637668800000|2021-11-23 12:00:00|6891.09|6891.09|6881.37|6881.37|6896.64|6896.64|6879|6879|0
1637672400000|2021-11-23 13:00:00|6881.99|6881.99|6888.75|6888.75|6891.61|6891.61|6879.34|6879.34|0
1637676000000|2021-11-23 14:00:00|6888.82|6888.82|6902.52|6902.52|6904.33|6904.33|6888.28|6888.28|0
1637679600000|2021-11-23 15:00:00|6899.74|6899.74|6858.24|6858.24|6900.35|6900.35|6856.64|6856.64|0
1637683200000|2021-11-23 16:00:00|6855.93|6855.93|6872.94|6872.94|6872.94|6872.94|6849.79|6849.79|0
1637740800000|2021-11-24 08:00:00|6839.58|6839.58|6826.15|6826.15|6841.92|6841.92|6826.15|6826.15|0
1637744400000|2021-11-24 09:00:00|6826.02|6826.02|6780.46|6780.46|6827.23|6827.23|6779.64|6779.64|0
1637748000000|2021-11-24 10:00:00|6774.07|6774.07|6754.3|6754.3|6775.16|6775.16|6754.3|6754.3|0
1637751600000|2021-11-24 11:00:00|6753.42|6753.42|6762.68|6762.68|6769.81|6769.81|6745.98|6745.98|0
1637755200000|2021-11-24 12:00:00|6760.11|6760.11|6753.1|6753.1|6766.32|6766.32|6750.66|6750.66|0
1637758800000|2021-11-24 13:00:00|6752.79|6752.79|6737.92|6737.92|6757.12|6757.12|6736.42|6736.42|0
1637762400000|2021-11-24 14:00:00|6734.76|6734.76|6782.67|6782.67|6782.79|6782.79|6734.76|6734.76|0
1637766000000|2021-11-24 15:00:00|6782.04|6782.04|6793.92|6793.92|6798|6798|6779.05|6779.05|0
1637769600000|2021-11-24 16:00:00|6794.27|6794.27|6801.56|6801.56|6801.6|6801.6|6791.39|6791.39|0
1637827200000|2021-11-25 08:00:00|6798.71|6798.71|6797|6797|6811.12|6811.12|6792.53|6792.53|0
1637830800000|2021-11-25 09:00:00|6795.86|6795.86|6792|6792|6812.99|6812.99|6792|6792|0
1637834400000|2021-11-25 10:00:00|6790.49|6790.49|6788.67|6788.67|6797.18|6797.18|6785.27|6785.27|0
1637838000000|2021-11-25 11:00:00|6787.45|6787.45|6789.78|6789.78|6791.59|6791.59|6783.72|6783.72|0
1637841600000|2021-11-25 12:00:00|6790.45|6790.45|6810.16|6810.16|6814.77|6814.77|6788.04|6788.04|0
1637845200000|2021-11-25 13:00:00|6809.01|6809.01|6807.64|6807.64|6812.35|6812.35|6806.26|6806.26|0
1637848800000|2021-11-25 14:00:00|6807.72|6807.72|6819.64|6819.64|6824.74|6824.74|6806.55|6806.55|0
1637852400000|2021-11-25 15:00:00|6819.82|6819.82|6811.39|6811.39|6819.82|6819.82|6807.91|6807.91|0
1637856000000|2021-11-25 16:00:00|6812.28|6812.28|6819.32|6819.32|6819.32|6819.32|6811.06|6811.06|0
1637913600000|2021-11-26 08:00:00|6700.61|6700.61|6720.22|6720.22|6726.88|6726.88|6666.61|6666.61|0
1637917200000|2021-11-26 09:00:00|6724.56|6724.56|6714.39|6714.39|6724.56|6724.56|6695.48|6695.48|0
1637920800000|2021-11-26 10:00:00|6712.54|6712.54|6699.26|6699.26|6719.24|6719.24|6690.2|6690.2|0
1637924400000|2021-11-26 11:00:00|6698.02|6698.02|6711.72|6711.72|6730.18|6730.18|6698.02|6698.02|0
1637928000000|2021-11-26 12:00:00|6711.28|6711.28|6716.63|6716.63|6724.97|6724.97|6711.28|6711.28|0
1637931600000|2021-11-26 13:00:00|6715.5|6715.5|6708.73|6708.73|6716.25|6716.25|6697.5|6697.5|0
1637935200000|2021-11-26 14:00:00|6709.15|6709.15|6721.8|6721.8|6727.47|6727.47|6707.69|6707.69|0
1637938800000|2021-11-26 15:00:00|6720.13|6720.13|6688.46|6688.46|6720.13|6720.13|6680.52|6680.52|0
1637942400000|2021-11-26 16:00:00|6690.8|6690.8|6666.21|6666.21|6690.8|6690.8|6664.2|6664.2|0
1638172800000|2021-11-29 08:00:00|6710.01|6710.01|6713.32|6713.32|6733.48|6733.48|6710.01|6710.01|0
1638176400000|2021-11-29 09:00:00|6713.4|6713.4|6698.87|6698.87|6737.76|6737.76|6695.98|6695.98|0
1638180000000|2021-11-29 10:00:00|6694.86|6694.86|6701.86|6701.86|6710.52|6710.52|6692.44|6692.44|0
1638183600000|2021-11-29 11:00:00|6698.53|6698.53|6688.01|6688.01|6705.29|6705.29|6685.81|6685.81|0
1638187200000|2021-11-29 12:00:00|6687.1|6687.1|6694.22|6694.22|6695.68|6695.68|6686.06|6686.06|0
1638190800000|2021-11-29 13:00:00|6694.26|6694.26|6702.22|6702.22|6702.22|6702.22|6681.17|6681.17|0
1638194400000|2021-11-29 14:00:00|6703.03|6703.03|6705.24|6705.24|6711.36|6711.36|6688.63|6688.63|0
1638198000000|2021-11-29 15:00:00|6703.14|6703.14|6674.1|6674.1|6708.93|6708.93|6669.88|6669.88|0
1638201600000|2021-11-29 16:00:00|6675.95|6675.95|6679.53|6679.53|6682.12|6682.12|6673.84|6673.84|0
1638259200000|2021-11-30 08:00:00|6628.56|6628.56|6611.17|6611.17|6635.75|6635.75|6604.9|6604.9|0
1638262800000|2021-11-30 09:00:00|6609.51|6609.51|6593.09|6593.09|6609.51|6609.51|6573.38|6573.38|0
1638266400000|2021-11-30 10:00:00|6595.43|6595.43|6582.68|6582.68|6597.21|6597.21|6573.74|6573.74|0
1638270000000|2021-11-30 11:00:00|6581.87|6581.87|6601.65|6601.65|6601.68|6601.68|6572.25|6572.25|0
1638273600000|2021-11-30 12:00:00|6601.43|6601.43|6600.46|6600.46|6616.88|6616.88|6600.46|6600.46|0
1638277200000|2021-11-30 13:00:00|6600.19|6600.19|6626.39|6626.39|6626.39|6626.39|6599.38|6599.38|0
1638280800000|2021-11-30 14:00:00|6630.49|6630.49|6644.75|6644.75|6651.32|6651.32|6630.49|6630.49|0
1638284400000|2021-11-30 15:00:00|6641.59|6641.59|6610.7|6610.7|6653.81|6653.81|6609.86|6609.86|0
1638288000000|2021-11-30 16:00:00|6606.2|6606.2|6609.98|6609.98|6625.84|6625.84|6599.23|6599.23|0
1638345600000|2021-12-01 08:00:00|6637.02|6637.02|6651.41|6651.41|6651.54|6651.54|6630|6630|0
1638349200000|2021-12-01 09:00:00|6647.41|6647.41|6666.88|6666.88|6667.2|6667.2|6645.98|6645.98|0
1638352800000|2021-12-01 10:00:00|6666.44|6666.44|6661.15|6661.15|6667.34|6667.34|6658.19|6658.19|0
1638356400000|2021-12-01 11:00:00|6660.81|6660.81|6671.14|6671.14|6671.88|6671.88|6660.48|6660.48|0
1638360000000|2021-12-01 12:00:00|6671.34|6671.34|6680.65|6680.65|6686.36|6686.36|6671.34|6671.34|0
1638363600000|2021-12-01 13:00:00|6680.28|6680.28|6682.88|6682.88|6686.42|6686.42|6678.96|6678.96|0
1638367200000|2021-12-01 14:00:00|6682.9|6682.9|6664.78|6664.78|6682.9|6682.9|6659.93|6659.93|0
1638370800000|2021-12-01 15:00:00|6664.01|6664.01|6686.18|6686.18|6686.55|6686.55|6662.97|6662.97|0
1638374400000|2021-12-01 16:00:00|6686.7|6686.7|6707.47|6707.47|6711.48|6711.48|6685.18|6685.18|0
1638432000000|2021-12-02 08:00:00|6653.35|6653.35|6650.22|6650.22|6669.92|6669.92|6650.22|6650.22|0
1638435600000|2021-12-02 09:00:00|6648.3|6648.3|6649.6|6649.6|6660.43|6660.43|6639.38|6639.38|0
1638439200000|2021-12-02 10:00:00|6648.93|6648.93|6638.58|6638.58|6650.33|6650.33|6633.08|6633.08|0
1638442800000|2021-12-02 11:00:00|6637.9|6637.9|6620.18|6620.18|6641.1|6641.1|6619.48|6619.48|0
1638446400000|2021-12-02 12:00:00|6617.78|6617.78|6621.29|6621.29|6623.39|6623.39|6608.39|6608.39|0
1638450000000|2021-12-02 13:00:00|6619.35|6619.35|6624.79|6624.79|6625.93|6625.93|6616.86|6616.86|0
1638453600000|2021-12-02 14:00:00|6625.38|6625.38|6660.14|6660.14|6668.26|6668.26|6620.41|6620.41|0
1638457200000|2021-12-02 15:00:00|6661.12|6661.12|6643.26|6643.26|6661.12|6661.12|6630.4|6630.4|0
1638460800000|2021-12-02 16:00:00|6644.25|6644.25|6642.52|6642.52|6648.1|6648.1|6640.3|6640.3|0
1638518400000|2021-12-03 08:00:00|6665.59|6665.59|6651.96|6651.96|6676.26|6676.26|6650.43|6650.43|0
1638522000000|2021-12-03 09:00:00|6651.39|6651.39|6649.88|6649.88|6658.04|6658.04|6644.99|6644.99|0
1638525600000|2021-12-03 10:00:00|6649.6|6649.6|6637.57|6637.57|6653.2|6653.2|6632.25|6632.25|0
1638529200000|2021-12-03 11:00:00|6637.34|6637.34|6645.34|6645.34|6647.92|6647.92|6637.34|6637.34|0
1638532800000|2021-12-03 12:00:00|6647.18|6647.18|6652.89|6652.89|6653.65|6653.65|6647.18|6647.18|0
1638536400000|2021-12-03 13:00:00|6654.76|6654.76|6663|6663|6665.9|6665.9|6649.74|6649.74|0
1638540000000|2021-12-03 14:00:00|6662.34|6662.34|6612.01|6612.01|6666.89|6666.89|6612.01|6612.01|0
1638543600000|2021-12-03 15:00:00|6613.38|6613.38|6599.98|6599.98|6626.16|6626.16|6596.87|6596.87|0
1638547200000|2021-12-03 16:00:00|6600.39|6600.39|6599.29|6599.29|6602.93|6602.93|6594.16|6594.16|0
1638777600000|2021-12-06 08:00:00|6641.21|6641.21|6621.32|6621.32|6643.64|6643.64|6618.49|6618.49|0
1638781200000|2021-12-06 09:00:00|6621.15|6621.15|6603.58|6603.58|6623.2|6623.2|6600.82|6600.82|0
1638784800000|2021-12-06 10:00:00|6600.57|6600.57|6604.19|6604.19|6612.96|6612.96|6600.57|6600.57|0
1638788400000|2021-12-06 11:00:00|6603.67|6603.67|6607.22|6607.22|6610.9|6610.9|6600.64|6600.64|0
1638792000000|2021-12-06 12:00:00|6607.02|6607.02|6603.8|6603.8|6614.48|6614.48|6603.8|6603.8|0
1638795600000|2021-12-06 13:00:00|6604.51|6604.51|6617.23|6617.23|6617.23|6617.23|6604.04|6604.04|0
1638799200000|2021-12-06 14:00:00|6620.13|6620.13|6644.82|6644.82|6646.43|6646.43|6613.01|6613.01|0
1638802800000|2021-12-06 15:00:00|6645.69|6645.69|6655.52|6655.52|6664.8|6664.8|6638.3|6638.3|0
1638806400000|2021-12-06 16:00:00|6656.15|6656.15|6663.19|6663.19|6664.98|6664.98|6654.83|6654.83|0
1638864000000|2021-12-07 08:00:00|6718.66|6718.66|6746.91|6746.91|6750.31|6750.31|6718.66|6718.66|0
1638867600000|2021-12-07 09:00:00|6744.69|6744.69|6751.92|6751.92|6755.32|6755.32|6740.99|6740.99|0
1638871200000|2021-12-07 10:00:00|6750.92|6750.92|6770.39|6770.39|6771.25|6771.25|6750.73|6750.73|0
1638874800000|2021-12-07 11:00:00|6771.59|6771.59|6768.71|6768.71|6777.78|6777.78|6768.71|6768.71|0
1638777600000|2021-12-06 08:00:00|6641.21|6641.21|6621.32|6621.32|6643.64|6643.64|6618.49|6618.49|0
1638781200000|2021-12-06 09:00:00|6621.15|6621.15|6603.58|6603.58|6623.2|6623.2|6600.82|6600.82|0
1638784800000|2021-12-06 10:00:00|6600.57|6600.57|6604.19|6604.19|6612.96|6612.96|6600.57|6600.57|0
1638788400000|2021-12-06 11:00:00|6603.67|6603.67|6607.22|6607.22|6610.9|6610.9|6600.64|6600.64|0
1638792000000|2021-12-06 12:00:00|6607.02|6607.02|6603.8|6603.8|6614.48|6614.48|6603.8|6603.8|0
1638795600000|2021-12-06 13:00:00|6604.51|6604.51|6617.23|6617.23|6617.23|6617.23|6604.04|6604.04|0
1638799200000|2021-12-06 14:00:00|6620.13|6620.13|6644.82|6644.82|6646.43|6646.43|6613.01|6613.01|0
1638802800000|2021-12-06 15:00:00|6645.69|6645.69|6655.52|6655.52|6664.8|6664.8|6638.3|6638.3|0
1638806400000|2021-12-06 16:00:00|6656.15|6656.15|6663.19|6663.19|6664.98|6664.98|6654.83|6654.83|0
1638864000000|2021-12-07 08:00:00|6718.66|6718.66|6746.91|6746.91|6750.31|6750.31|6718.66|6718.66|0
1638867600000|2021-12-07 09:00:00|6744.69|6744.69|6751.92|6751.92|6755.32|6755.32|6740.99|6740.99|0
1638871200000|2021-12-07 10:00:00|6750.92|6750.92|6770.39|6770.39|6771.25|6771.25|6750.73|6750.73|0
1638874800000|2021-12-07 11:00:00|6771.59|6771.59|6768.71|6768.71|6777.78|6777.78|6768.71|6768.71|0
1638878400000|2021-12-07 12:00:00|6775.2|6775.2|6784.24|6784.24|6784.24|6784.24|6770.37|6770.37|0
1638882000000|2021-12-07 13:00:00|6783.87|6783.87|6796.03|6796.03|6796.03|6796.03|6782.94|6782.94|0
1638885600000|2021-12-07 14:00:00|6795.69|6795.69|6807.2|6807.2|6807.2|6807.2|6791.67|6791.67|0
1638889200000|2021-12-07 15:00:00|6806.9|6806.9|6808.52|6808.52|6808.52|6808.52|6796.63|6796.63|0
1638892800000|2021-12-07 16:00:00|6806|6806|6808.99|6808.99|6810.58|6810.58|6803.13|6803.13|0
1638950400000|2021-12-08 08:00:00|6822.54|6822.54|6838.23|6838.23|6848.49|6848.49|6819.58|6819.58|0
1638954000000|2021-12-08 09:00:00|6839.85|6839.85|6815.34|6815.34|6839.85|6839.85|6809.18|6809.18|0
1638957600000|2021-12-08 10:00:00|6816.48|6816.48|6781.54|6781.54|6816.54|6816.54|6780.87|6780.87|0
1638961200000|2021-12-08 11:00:00|6785.34|6785.34|6809.32|6809.32|6819.56|6819.56|6785.34|6785.34|0
1638964800000|2021-12-08 12:00:00|6804.66|6804.66|6795.5|6795.5|6810.52|6810.52|6789.45|6789.45|0
1638968400000|2021-12-08 13:00:00|6795.9|6795.9|6793.57|6793.57|6807.55|6807.55|6793.15|6793.15|0
1638972000000|2021-12-08 14:00:00|6792.35|6792.35|6783.93|6783.93|6792.35|6792.35|6767.21|6767.21|0
1638975600000|2021-12-08 15:00:00|6783.21|6783.21|6784.43|6784.43|6791.74|6791.74|6779.49|6779.49|0
1638979200000|2021-12-08 16:00:00|6786.41|6786.41|6772.28|6772.28|6786.41|6786.41|6772.28|6772.28|0
1639036800000|2021-12-09 08:00:00|6783.86|6783.86|6780.96|6780.96|6793.68|6793.68|6776.09|6776.09|0
1639040400000|2021-12-09 09:00:00|6780.43|6780.43|6768.99|6768.99|6783.98|6783.98|6768.99|6768.99|0
1639044000000|2021-12-09 10:00:00|6769.44|6769.44|6757.15|6757.15|6770.57|6770.57|6755.88|6755.88|0
1639047600000|2021-12-09 11:00:00|6757.23|6757.23|6755.01|6755.01|6758.41|6758.41|6748.04|6748.04|0
1639051200000|2021-12-09 12:00:00|6757.35|6757.35|6750.48|6750.48|6760.54|6760.54|6750.48|6750.48|0
1639054800000|2021-12-09 13:00:00|6750.17|6750.17|6748.51|6748.51|6754.12|6754.12|6742.68|6742.68|0
1639058400000|2021-12-09 14:00:00|6748.81|6748.81|6749.11|6749.11|6754.09|6754.09|6746.42|6746.42|0
1639062000000|2021-12-09 15:00:00|6749.67|6749.67|6745.8|6745.8|6752.4|6752.4|6735.7|6735.7|0
1639065600000|2021-12-09 16:00:00|6745.6|6745.6|6755.52|6755.52|6755.52|6755.52|6745.6|6745.6|0
1639123200000|2021-12-10 08:00:00|6723.02|6723.02|6729.5|6729.5|6732.6|6732.6|6721.17|6721.17|0
1639126800000|2021-12-10 09:00:00|6728.71|6728.71|6709.91|6709.91|6728.71|6728.71|6706.19|6706.19|0
1639130400000|2021-12-10 10:00:00|6711.48|6711.48|6717.13|6717.13|6719.46|6719.46|6706.35|6706.35|0
1639134000000|2021-12-10 11:00:00|6716.64|6716.64|6724.32|6724.32|6724.32|6724.32|6712.73|6712.73|0
1639137600000|2021-12-10 12:00:00|6723.55|6723.55|6712.55|6712.55|6725.3|6725.3|6709.78|6709.78|0
1639141200000|2021-12-10 13:00:00|6711.44|6711.44|6730.47|6730.47|6732.28|6732.28|6708.11|6708.11|0
1639144800000|2021-12-10 14:00:00|6731.48|6731.48|6728.03|6728.03|6742.34|6742.34|6725.07|6725.07|0
1639148400000|2021-12-10 15:00:00|6727.52|6727.52|6726.94|6726.94|6739.67|6739.67|6725.16|6725.16|0
1639152000000|2021-12-10 16:00:00|6728.12|6728.12|6723.18|6723.18|6728.92|6728.92|6713.12|6713.12|0
1639382400000|2021-12-13 08:00:00|6717.79|6717.79|6735.76|6735.76|6740.55|6740.55|6714.82|6714.82|0
1639386000000|2021-12-13 09:00:00|6736.11|6736.11|6728.19|6728.19|6738.91|6738.91|6726.13|6726.13|0
1639389600000|2021-12-13 10:00:00|6727.87|6727.87|6704.71|6704.71|6727.87|6727.87|6704.26|6704.26|0
1639393200000|2021-12-13 11:00:00|6703.9|6703.9|6706.75|6706.75|6714.49|6714.49|6701.74|6701.74|0
1639396800000|2021-12-13 12:00:00|6708.25|6708.25|6686.12|6686.12|6708.25|6708.25|6684.34|6684.34|0
1639400400000|2021-12-13 13:00:00|6684.32|6684.32|6690.89|6690.89|6694.41|6694.41|6683.12|6683.12|0
1639404000000|2021-12-13 14:00:00|6690.75|6690.75|6687.04|6687.04|6693.07|6693.07|6684.03|6684.03|0
1639407600000|2021-12-13 15:00:00|6686.49|6686.49|6671.18|6671.18|6690.25|6690.25|6666.45|6666.45|0
1639411200000|2021-12-13 16:00:00|6671.81|6671.81|6659.3|6659.3|6671.81|6671.81|6659.15|6659.15|0
1639468800000|2021-12-14 08:00:00|6648.28|6648.28|6652.92|6652.92|6659.4|6659.4|6647.35|6647.35|0
1639472400000|2021-12-14 09:00:00|6652.65|6652.65|6618.41|6618.41|6657.77|6657.77|6617.94|6617.94|0
1639476000000|2021-12-14 10:00:00|6618.38|6618.38|6618.03|6618.03|6620.85|6620.85|6612.24|6612.24|0
1639479600000|2021-12-14 11:00:00|6618.38|6618.38|6617.43|6617.43|6619.22|6619.22|6608.74|6608.74|0
1639483200000|2021-12-14 12:00:00|6619.23|6619.23|6624.52|6624.52|6629.56|6629.56|6617.6|6617.6|0
1639486800000|2021-12-14 13:00:00|6624.17|6624.17|6622.41|6622.41|6629.89|6629.89|6618.29|6618.29|0
1639490400000|2021-12-14 14:00:00|6621.65|6621.65|6618.07|6618.07|6627.64|6627.64|6610.88|6610.88|0
1639494000000|2021-12-14 15:00:00|6616.35|6616.35|6582.43|6582.43|6626.54|6626.54|6580.79|6580.79|0
1639497600000|2021-12-14 16:00:00|6582.5|6582.5|6586.19|6586.19|6587.68|6587.68|6580.51|6580.51|0
1639555200000|2021-12-15 08:00:00|6596.74|6596.74|6596.47|6596.47|6601.52|6601.52|6590.18|6590.18|0
1639558800000|2021-12-15 09:00:00|6596.66|6596.66|6583.47|6583.47|6599.4|6599.4|6578.86|6578.86|0
1639562400000|2021-12-15 10:00:00|6582.23|6582.23|6567.08|6567.08|6584.13|6584.13|6566.14|6566.14|0
1639566000000|2021-12-15 11:00:00|6567.46|6567.46|6569.02|6569.02|6573.39|6573.39|6565.83|6565.83|0
1639569600000|2021-12-15 12:00:00|6569.48|6569.48|6563.78|6563.78|6573.71|6573.71|6559.84|6559.84|0
1639573200000|2021-12-15 13:00:00|6564.86|6564.86|6579.85|6579.85|6579.85|6579.85|6561.82|6561.82|0
1639576800000|2021-12-15 14:00:00|6580.35|6580.35|6567.82|6567.82|6582.98|6582.98|6564.22|6564.22|0
1639580400000|2021-12-15 15:00:00|6566.43|6566.43|6562.44|6562.44|6572.44|6572.44|6561.39|6561.39|0
1639584000000|2021-12-15 16:00:00|6561.59|6561.59|6566.47|6566.47|6568.51|6568.51|6561.08|6561.08|0
1639641600000|2021-12-16 08:00:00|6651.91|6651.91|6671.6|6671.6|6674.71|6674.71|6651.91|6651.91|0
1639645200000|2021-12-16 09:00:00|6671.35|6671.35|6651.49|6651.49|6672.72|6672.72|6650.28|6650.28|0
1639648800000|2021-12-16 10:00:00|6652.24|6652.24|6663.64|6663.64|6663.64|6663.64|6649.86|6649.86|0
1639652400000|2021-12-16 11:00:00|6664.27|6664.27|6680.21|6680.21|6681.94|6681.94|6662.9|6662.9|0
1639656000000|2021-12-16 12:00:00|6682.04|6682.04|6664.91|6664.91|6682.04|6682.04|6660.07|6660.07|0
1639659600000|2021-12-16 13:00:00|6664.93|6664.93|6653.85|6653.85|6665.49|6665.49|6653.46|6653.46|0
1639663200000|2021-12-16 14:00:00|6654.71|6654.71|6651.43|6651.43|6657.59|6657.59|6636.97|6636.97|0
1639666800000|2021-12-16 15:00:00|6650.65|6650.65|6653.84|6653.84|6663.34|6663.34|6646.33|6646.33|0
1639670400000|2021-12-16 16:00:00|6653.78|6653.78|6641.98|6641.98|6653.78|6653.78|6637.69|6637.69|0
1639728000000|2021-12-17 08:00:00|6628.47|6628.47|6650.9|6650.9|6653.6|6653.6|6628.07|6628.07|0
1639731600000|2021-12-17 09:00:00|6651.48|6651.48|6639.9|6639.9|6651.48|6651.48|6631.78|6631.78|0
1639735200000|2021-12-17 10:00:00|6642.51|6642.51|6657.78|6657.78|6657.78|6657.78|6631.98|6631.98|0
1639738800000|2021-12-17 11:00:00|6658.53|6658.53|6654.44|6654.44|6658.53|6658.53|6638.9|6638.9|0
1639742400000|2021-12-17 12:00:00|6657.46|6657.46|6652.48|6652.48|6658.89|6658.89|6650.34|6650.34|0
1639746000000|2021-12-17 13:00:00|6652.81|6652.81|6669.91|6669.91|6671.05|6671.05|6652.81|6652.81|0
1639749600000|2021-12-17 14:00:00|6671.12|6671.12|6681.01|6681.01|6681.42|6681.42|6659.17|6659.17|0
1639753200000|2021-12-17 15:00:00|6682.1|6682.1|6706.16|6706.16|6709.76|6709.76|6672.8|6672.8|0
1639756800000|2021-12-17 16:00:00|6706.1|6706.1|6711.53|6711.53|6717.33|6717.33|6706.1|6706.1|0
1639987200000|2021-12-20 08:00:00|6607.21|6607.21|6622.28|6622.28|6632.77|6632.77|6604.47|6604.47|0
1639990800000|2021-12-20 09:00:00|6623.95|6623.95|6620.38|6620.38|6623.95|6623.95|6597.12|6597.12|0
1639994400000|2021-12-20 10:00:00|6620.31|6620.31|6639.34|6639.34|6642.88|6642.88|6620.31|6620.31|0
1639998000000|2021-12-20 11:00:00|6640.95|6640.95|6637.85|6637.85|6641.14|6641.14|6632.64|6632.64|0
1640001600000|2021-12-20 12:00:00|6637.52|6637.52|6641.78|6641.78|6649.97|6649.97|6637.52|6637.52|0
1640005200000|2021-12-20 13:00:00|6641.86|6641.86|6658.81|6658.81|6658.81|6658.81|6641.8|6641.8|0
1640008800000|2021-12-20 14:00:00|6658.82|6658.82|6675.26|6675.26|6675.26|6675.26|6652.97|6652.97|0
1640012400000|2021-12-20 15:00:00|6676|6676|6674.94|6674.94|6687.75|6687.75|6673.71|6673.71|0
1640016000000|2021-12-20 16:00:00|6676.75|6676.75|6687.61|6687.61|6687.61|6687.61|6674.6|6674.6|0
1640073600000|2021-12-21 08:00:00|6735.53|6735.53|6723.06|6723.06|6736.17|6736.17|6719.16|6719.16|0
1640077200000|2021-12-21 09:00:00|6723.1|6723.1|6736.45|6736.45|6738.06|6738.06|6722.85|6722.85|0
1640080800000|2021-12-21 10:00:00|6734.23|6734.23|6742.19|6742.19|6747.08|6747.08|6729.88|6729.88|0
1640084400000|2021-12-21 11:00:00|6742.08|6742.08|6746.25|6746.25|6751.75|6751.75|6736.46|6736.46|0
1640088000000|2021-12-21 12:00:00|6746.44|6746.44|6748.23|6748.23|6750.89|6750.89|6741.63|6741.63|0
1640091600000|2021-12-21 13:00:00|6748.38|6748.38|6746.37|6746.37|6748.38|6748.38|6736.55|6736.55|0
1640095200000|2021-12-21 14:00:00|6746.67|6746.67|6747.32|6747.32|6753.93|6753.93|6738.03|6738.03|0
1640098800000|2021-12-21 15:00:00|6748.45|6748.45|6758.88|6758.88|6762.17|6762.17|6745.71|6745.71|0
1640102400000|2021-12-21 16:00:00|6758.6|6758.6|6755.75|6755.75|6765.17|6765.17|6755.75|6755.75|0
1640160000000|2021-12-22 08:00:00|6793.47|6793.47|6789.4|6789.4|6795.97|6795.97|6789.27|6789.27|0
1640163600000|2021-12-22 09:00:00|6790.18|6790.18|6795.85|6795.85|6796.58|6796.58|6789.14|6789.14|0
1640167200000|2021-12-22 10:00:00|6797.16|6797.16|6812.72|6812.72|6812.72|6812.72|6797.16|6797.16|0
1640170800000|2021-12-22 11:00:00|6812.5|6812.5|6837.37|6837.37|6837.37|6837.37|6812.46|6812.46|0
1640174400000|2021-12-22 12:00:00|6837.1|6837.1|6849.32|6849.32|6852.79|6852.79|6835.76|6835.76|0
1640178000000|2021-12-22 13:00:00|6848.77|6848.77|6850.1|6850.1|6852.6|6852.6|6838.89|6838.89|0
1640181600000|2021-12-22 14:00:00|6849.97|6849.97|6859.35|6859.35|6863.93|6863.93|6848.99|6848.99|0
1640185200000|2021-12-22 15:00:00|6859.98|6859.98|6857.84|6857.84|6862.96|6862.96|6851.07|6851.07|0
1640188800000|2021-12-22 16:00:00|6858.71|6858.71|6863.93|6863.93|6868.65|6868.65|6858.47|6858.47|0
1640246400000|2021-12-23 08:00:00|6902.46|6902.46|6898.3|6898.3|6902.46|6902.46|6889.81|6889.81|0
1640250000000|2021-12-23 09:00:00|6900|6900|6923.7|6923.7|6924.06|6924.06|6899.29|6899.29|0
1640253600000|2021-12-23 10:00:00|6923.77|6923.77|6919.17|6919.17|6939.19|6939.19|6919.17|6919.17|0
1640257200000|2021-12-23 11:00:00|6914.23|6914.23|6910.61|6910.61|6916.52|6916.52|6904.93|6904.93|0
1640260800000|2021-12-23 12:00:00|6912.36|6912.36|6916.11|6916.11|6917.7|6917.7|6909.19|6909.19|0
1640264400000|2021-12-23 13:00:00|6916.14|6916.14|6920.38|6920.38|6924.37|6924.37|6911.7|6911.7|0
1640268000000|2021-12-23 14:00:00|6920.96|6920.96|6908.98|6908.98|6923.26|6923.26|6903.54|6903.54|0
1640271600000|2021-12-23 15:00:00|6910.74|6910.74|6920.65|6920.65|6920.65|6920.65|6908.93|6908.93|0
1640275200000|2021-12-23 16:00:00|6920.58|6920.58|6922.56|6922.56|6927|6927|6919.77|6919.77|0
1640332800000|2021-12-24 08:00:00|6934.54|6934.54|6931.95|6931.95|6940.78|6940.78|6928.44|6928.44|0
1640336400000|2021-12-24 09:00:00|6932.59|6932.59|6930.67|6930.67|6933.23|6933.23|6926.07|6926.07|0
1640340000000|2021-12-24 10:00:00|6931.18|6931.18|6930.57|6930.57|6931.18|6931.18|6928.87|6928.87|0
1640343600000|2021-12-24 11:00:00|6920.44|6920.44|6933.95|6933.95|6934.77|6934.77|6920.44|6920.44|0
1640347200000|2021-12-24 12:00:00|6933.65|6933.65|6924.42|6924.42|6933.65|6933.65|6923.62|6923.62|0
1640764800000|2021-12-29 08:00:00|6992|6992|7026.33|7026.33|7026.59|7026.59|6988.04|6988.04|0
1640768400000|2021-12-29 09:00:00|7025.47|7025.47|7015.78|7015.78|7025.91|7025.91|7012.52|7012.52|0
1640772000000|2021-12-29 10:00:00|7015.44|7015.44|7007.36|7007.36|7015.73|7015.73|7001.28|7001.28|0
1640775600000|2021-12-29 11:00:00|7006.71|7006.71|7008.68|7008.68|7010.22|7010.22|7004.42|7004.42|0
1640779200000|2021-12-29 12:00:00|7009.1|7009.1|6999.23|6999.23|7009.1|7009.1|6995.78|6995.78|0
1640782800000|2021-12-29 13:00:00|6999.2|6999.2|7001.79|7001.79|7001.79|7001.79|6994.58|6994.58|0
1640786400000|2021-12-29 14:00:00|7002.9|7002.9|6981.87|6981.87|7004.68|7004.68|6980.73|6980.73|0
1640790000000|2021-12-29 15:00:00|6982.55|6982.55|6967.49|6967.49|6982.55|6982.55|6965.24|6965.24|0
1640793600000|2021-12-29 16:00:00|6968.19|6968.19|6974.88|6974.88|6980.04|6980.04|6967.97|6967.97|0
1640851200000|2021-12-30 08:00:00|6964.96|6964.96|6950.96|6950.96|6966.2|6966.2|6948.85|6948.85|0
1640854800000|2021-12-30 09:00:00|6950.24|6950.24|6962.42|6962.42|6963.95|6963.95|6945.64|6945.64|0
1640858400000|2021-12-30 10:00:00|6961.84|6961.84|6952.14|6952.14|6963.48|6963.48|6949.19|6949.19|0
1640862000000|2021-12-30 11:00:00|6952.07|6952.07|6964.89|6964.89|6966.14|6966.14|6950.33|6950.33|0
1640865600000|2021-12-30 12:00:00|6964.49|6964.49|6964.76|6964.76|6967.87|6967.87|6962.95|6962.95|0
1640869200000|2021-12-30 13:00:00|6964.64|6964.64|6972.61|6972.61|6972.71|6972.71|6964.14|6964.14|0
1640872800000|2021-12-30 14:00:00|6973.11|6973.11|6971.28|6971.28|6979.44|6979.44|6963.07|6963.07|0
1640876400000|2021-12-30 15:00:00|6969.45|6969.45|6985.33|6985.33|6986.63|6986.63|6966.94|6966.94|0
1640880000000|2021-12-30 16:00:00|6984.43|6984.43|6976.29|6976.29|6984.43|6984.43|6976.29|6976.29|0
1640937600000|2021-12-31 08:00:00|6955.31|6955.31|6958.35|6958.35|6958.35|6958.35|6946.53|6946.53|0
1640941200000|2021-12-31 09:00:00|6958.65|6958.65|6967.28|6967.28|6967.28|6967.28|6956.16|6956.16|0
1640944800000|2021-12-31 10:00:00|6966.99|6966.99|6969.37|6969.37|6969.37|6969.37|6959.48|6959.48|0
1640948400000|2021-12-31 11:00:00|6968.62|6968.62|6972.15|6972.15|6972.22|6972.22|6965.23|6965.23|0
1640952000000|2021-12-31 12:00:00|6970.76|6970.76|6980.46|6980.46|6980.46|6980.46|6967.15|6967.15|0
1641283200000|2022-01-04 08:00:00|7030.77|7030.77|7014.46|7014.46|7030.77|7030.77|7012.29|7012.29|0
1641286800000|2022-01-04 09:00:00|7015.8|7015.8|7022.92|7022.92|7024.88|7024.88|7002.65|7002.65|0
1641290400000|2022-01-04 10:00:00|7024.1|7024.1|7029.51|7029.51|7033.68|7033.68|7021|7021|0
1641294000000|2022-01-04 11:00:00|7029.31|7029.31|7030.57|7030.57|7031.69|7031.69|7022.76|7022.76|0
1641297600000|2022-01-04 12:00:00|7029.27|7029.27|7032.81|7032.81|7032.81|7032.81|7021.02|7021.02|0
1641301200000|2022-01-04 13:00:00|7031.14|7031.14|7049.5|7049.5|7049.86|7049.86|7029.92|7029.92|0
1641304800000|2022-01-04 14:00:00|7050.24|7050.24|7033.94|7033.94|7062.24|7062.24|7030.51|7030.51|0
1641308400000|2022-01-04 15:00:00|7034.56|7034.56|7003.82|7003.82|7035.14|7035.14|7003.82|7003.82|0
1641312000000|2022-01-04 16:00:00|7003.89|7003.89|6992.88|6992.88|7004.16|7004.16|6992.88|6992.88|0
1641369600000|2022-01-05 08:00:00|6976.75|6976.75|6989.65|6989.65|6990.65|6990.65|6969|6969|0
1641373200000|2022-01-05 09:00:00|6989.5|6989.5|7012.48|7012.48|7013.12|7013.12|6988.92|6988.92|0
1641376800000|2022-01-05 10:00:00|7012.75|7012.75|7005.65|7005.65|7013.29|7013.29|7000.34|7000.34|0
1641380400000|2022-01-05 11:00:00|7003.92|7003.92|6997.75|6997.75|7003.92|7003.92|6994.51|6994.51|0
1641384000000|2022-01-05 12:00:00|6998.18|6998.18|6987.77|6987.77|7000.6|7000.6|6987.65|6987.65|0
1641387600000|2022-01-05 13:00:00|6986.76|6986.76|6980.23|6980.23|6987.4|6987.4|6973.83|6973.83|0
1641391200000|2022-01-05 14:00:00|6980.9|6980.9|6989.9|6989.9|6993.47|6993.47|6972.44|6972.44|0
1641394800000|2022-01-05 15:00:00|6990.13|6990.13|6975.32|6975.32|6990.13|6990.13|6969.25|6969.25|0
1641398400000|2022-01-05 16:00:00|6975.63|6975.63|6980.3|6980.3|6984.1|6984.1|6975.19|6975.19|0
1641456000000|2022-01-06 08:00:00|6888.39|6888.39|6886.53|6886.53|6888.39|6888.39|6867.07|6867.07|0
1641459600000|2022-01-06 09:00:00|6886.29|6886.29|6867.9|6867.9|6886.56|6886.56|6866.89|6866.89|0
1641463200000|2022-01-06 10:00:00|6869.76|6869.76|6860.32|6860.32|6877.44|6877.44|6860.32|6860.32|0
1641466800000|2022-01-06 11:00:00|6859.75|6859.75|6837.24|6837.24|6860.59|6860.59|6836.71|6836.71|0
1641470400000|2022-01-06 12:00:00|6837|6837|6841|6841|6841.62|6841.62|6831.6|6831.6|0
1641474000000|2022-01-06 13:00:00|6840.73|6840.73|6811.48|6811.48|6845.24|6845.24|6811.48|6811.48|0
1641477600000|2022-01-06 14:00:00|6810.99|6810.99|6809.5|6809.5|6830.53|6830.53|6801.12|6801.12|0
1641481200000|2022-01-06 15:00:00|6807.2|6807.2|6829.48|6829.48|6829.48|6829.48|6793.74|6793.74|0
1641484800000|2022-01-06 16:00:00|6828.42|6828.42|6834.61|6834.61|6841.46|6841.46|6825.9|6825.9|0
1641542400000|2022-01-07 08:00:00|6819.27|6819.27|6786|6786|6819.27|6819.27|6781.16|6781.16|0
1641546000000|2022-01-07 09:00:00|6784.7|6784.7|6799.69|6799.69|6803.52|6803.52|6783.66|6783.66|0
1641549600000|2022-01-07 10:00:00|6798.79|6798.79|6806.27|6806.27|6806.27|6806.27|6793.67|6793.67|0
1641553200000|2022-01-07 11:00:00|6807.06|6807.06|6793.09|6793.09|6807.06|6807.06|6791.17|6791.17|0
1641556800000|2022-01-07 12:00:00|6790.83|6790.83|6788.6|6788.6|6793.35|6793.35|6779.46|6779.46|0
1641560400000|2022-01-07 13:00:00|6788.34|6788.34|6776.53|6776.53|6800.46|6800.46|6775.55|6775.55|0
1641564000000|2022-01-07 14:00:00|6777.07|6777.07|6804.04|6804.04|6804.04|6804.04|6777.07|6777.07|0
1641567600000|2022-01-07 15:00:00|6804.47|6804.47|6770.05|6770.05|6804.47|6804.47|6767.68|6767.68|0
1641571200000|2022-01-07 16:00:00|6771.3|6771.3|6792.13|6792.13|6792.13|6792.13|6771.3|6771.3|0
1641801600000|2022-01-10 08:00:00|6793.67|6793.67|6785.72|6785.72|6796.78|6796.78|6766.04|6766.04|0
1641805200000|2022-01-10 09:00:00|6785.3|6785.3|6800.43|6800.43|6800.68|6800.68|6779.92|6779.92|0
1641808800000|2022-01-10 10:00:00|6801.9|6801.9|6806.23|6806.23|6806.23|6806.23|6798.75|6798.75|0
1641812400000|2022-01-10 11:00:00|6801.72|6801.72|6784.53|6784.53|6802|6802|6781.7|6781.7|0
1641816000000|2022-01-10 12:00:00|6785.22|6785.22|6748.52|6748.52|6787.28|6787.28|6748.52|6748.52|0
1641819600000|2022-01-10 13:00:00|6748.74|6748.74|6744.24|6744.24|6751.95|6751.95|6742|6742|0
1641823200000|2022-01-10 14:00:00|6743.15|6743.15|6721.16|6721.16|6743.72|6743.72|6718.02|6718.02|0
1641826800000|2022-01-10 15:00:00|6720.93|6720.93|6698.99|6698.99|6720.93|6720.93|6695.64|6695.64|0
1641830400000|2022-01-10 16:00:00|6700.76|6700.76|6727.92|6727.92|6728.38|6728.38|6698.87|6698.87|0
1641888000000|2022-01-11 08:00:00|6800.94|6800.94|6795.05|6795.05|6826.23|6826.23|6791.07|6791.07|0
1641891600000|2022-01-11 09:00:00|6796.43|6796.43|6819.13|6819.13|6826.74|6826.74|6790.5|6790.5|0
1641895200000|2022-01-11 10:00:00|6819.29|6819.29|6816.24|6816.24|6823.9|6823.9|6811.97|6811.97|0
1641898800000|2022-01-11 11:00:00|6816.29|6816.29|6793.73|6793.73|6818.07|6818.07|6793.19|6793.19|0
1641902400000|2022-01-11 12:00:00|6795.35|6795.35|6793.34|6793.34|6797.39|6797.39|6793.11|6793.11|0
1641906000000|2022-01-11 13:00:00|6795.25|6795.25|6782.87|6782.87|6796.5|6796.5|6782.87|6782.87|0
1641909600000|2022-01-11 14:00:00|6782.69|6782.69|6771.8|6771.8|6784.85|6784.85|6770.1|6770.1|0
1641913200000|2022-01-11 15:00:00|6770.47|6770.47|6793.89|6793.89|6793.89|6793.89|6768.41|6768.41|0
1641916800000|2022-01-11 16:00:00|6795.91|6795.91|6789.04|6789.04|6798.2|6798.2|6770.84|6770.84|0
1641974400000|2022-01-12 08:00:00|6799.68|6799.68|6798.31|6798.31|6803.46|6803.46|6788.44|6788.44|0
1641978000000|2022-01-12 09:00:00|6797.01|6797.01|6807.9|6807.9|6808.01|6808.01|6788.82|6788.82|0
1641981600000|2022-01-12 10:00:00|6808.04|6808.04|6816.47|6816.47|6817.6|6817.6|6807.3|6807.3|0
1641985200000|2022-01-12 11:00:00|6819.16|6819.16|6809.97|6809.97|6821.68|6821.68|6809.49|6809.49|0
1641988800000|2022-01-12 12:00:00|6807.7|6807.7|6801.48|6801.48|6807.7|6807.7|6794.62|6794.62|0
1641992400000|2022-01-12 13:00:00|6801.71|6801.71|6805.65|6805.65|6808.61|6808.61|6793.69|6793.69|0
1641996000000|2022-01-12 14:00:00|6805.12|6805.12|6798.15|6798.15|6813.28|6813.28|6793.99|6793.99|0
1641999600000|2022-01-12 15:00:00|6798.48|6798.48|6773.32|6773.32|6799.9|6799.9|6771.55|6771.55|0
1642003200000|2022-01-12 16:00:00|6774.54|6774.54|6764.37|6764.37|6780.01|6780.01|6763.72|6763.72|0
1642060800000|2022-01-13 08:00:00|6729.16|6729.16|6728.44|6728.44|6736.73|6736.73|6727.47|6727.47|0
1642064400000|2022-01-13 09:00:00|6727.02|6727.02|6730.6|6730.6|6736.47|6736.47|6726.43|6726.43|0
1642068000000|2022-01-13 10:00:00|6730.55|6730.55|6726.35|6726.35|6731.82|6731.82|6724.53|6724.53|0
1642071600000|2022-01-13 11:00:00|6725.88|6725.88|6717.29|6717.29|6733.53|6733.53|6717.29|6717.29|0
1642075200000|2022-01-13 12:00:00|6716.45|6716.45|6735.16|6735.16|6736.59|6736.59|6716.45|6716.45|0
1642078800000|2022-01-13 13:00:00|6734.7|6734.7|6733.08|6733.08|6736.11|6736.11|6730.39|6730.39|0
1642082400000|2022-01-13 14:00:00|6734.97|6734.97|6729.11|6729.11|6739.16|6739.16|6721.29|6721.29|0
1642086000000|2022-01-13 15:00:00|6730.45|6730.45|6700.36|6700.36|6730.6|6730.6|6698.68|6698.68|0
1642089600000|2022-01-13 16:00:00|6700.55|6700.55|6714.51|6714.51|6714.51|6714.51|6698.43|6698.43|0
1642147200000|2022-01-14 08:00:00|6688.23|6688.23|6730.31|6730.31|6730.31|6730.31|6678.77|6678.77|0
1642150800000|2022-01-14 09:00:00|6728.23|6728.23|6729.91|6729.91|6731.65|6731.65|6711.48|6711.48|0
1642154400000|2022-01-14 10:00:00|6727.08|6727.08|6716.26|6716.26|6727.08|6727.08|6710.25|6710.25|0
1642158000000|2022-01-14 11:00:00|6712.07|6712.07|6706.01|6706.01|6715.42|6715.42|6699.09|6699.09|0
1642161600000|2022-01-14 12:00:00|6705.76|6705.76|6692.11|6692.11|6706.34|6706.34|6690.39|6690.39|0
1642165200000|2022-01-14 13:00:00|6690.09|6690.09|6684.83|6684.83|6698.96|6698.96|6683.4|6683.4|0
1642168800000|2022-01-14 14:00:00|6685.31|6685.31|6711.43|6711.43|6715.83|6715.83|6681.32|6681.32|0
1642172400000|2022-01-14 15:00:00|6710.71|6710.71|6685.57|6685.57|6710.71|6710.71|6684.48|6684.48|0
1642176000000|2022-01-14 16:00:00|6687.2|6687.2|6679.63|6679.63|6690.25|6690.25|6677.86|6677.86|0
1642406400000|2022-01-17 08:00:00|6706.56|6706.56|6725.86|6725.86|6725.89|6725.89|6706.56|6706.56|0
1642410000000|2022-01-17 09:00:00|6725|6725|6760.03|6760.03|6763.2|6763.2|6723.87|6723.87|0
1642413600000|2022-01-17 10:00:00|6758.29|6758.29|6752.79|6752.79|6761.96|6761.96|6752.79|6752.79|0
1642417200000|2022-01-17 11:00:00|6752.05|6752.05|6743.36|6743.36|6756.91|6756.91|6738.47|6738.47|0
1642420800000|2022-01-17 12:00:00|6743.2|6743.2|6756.12|6756.12|6756.24|6756.24|6743.2|6743.2|0
1642424400000|2022-01-17 13:00:00|6756.49|6756.49|6742.02|6742.02|6757.06|6757.06|6742.02|6742.02|0
1642428000000|2022-01-17 14:00:00|6741.72|6741.72|6747.09|6747.09|6748.37|6748.37|6740.6|6740.6|0
1642431600000|2022-01-17 15:00:00|6745.81|6745.81|6743.14|6743.14|6748.14|6748.14|6739.72|6739.72|0
1642435200000|2022-01-17 16:00:00|6742.93|6742.93|6741.08|6741.08|6744.71|6744.71|6738.75|6738.75|0
1642492800000|2022-01-18 08:00:00|6702.87|6702.87|6671.2|6671.2|6702.87|6702.87|6666.48|6666.48|0
1642496400000|2022-01-18 09:00:00|6670.69|6670.69|6645.6|6645.6|6671.91|6671.91|6645.09|6645.09|0
1642500000000|2022-01-18 10:00:00|6643.94|6643.94|6653.66|6653.66|6662.45|6662.45|6643.94|6643.94|0
1642503600000|2022-01-18 11:00:00|6654.64|6654.64|6643.9|6643.9|6654.64|6654.64|6640.9|6640.9|0
1642507200000|2022-01-18 12:00:00|6644.64|6644.64|6636.46|6636.46|6645.46|6645.46|6634.44|6634.44|0
1642510800000|2022-01-18 13:00:00|6636.57|6636.57|6660.78|6660.78|6672.49|6672.49|6636.57|6636.57|0
1642514400000|2022-01-18 14:00:00|6662.03|6662.03|6672.02|6672.02|6673.44|6673.44|6655.89|6655.89|0
1642518000000|2022-01-18 15:00:00|6673.25|6673.25|6679|6679|6695.73|6695.73|6669.51|6669.51|0
1642521600000|2022-01-18 16:00:00|6678.66|6678.66|6677.31|6677.31|6681.63|6681.63|6672.74|6672.74|0
1642579200000|2022-01-19 08:00:00|6662.91|6662.91|6674.01|6674.01|6675.54|6675.54|6651.36|6651.36|0
1642582800000|2022-01-19 09:00:00|6674.22|6674.22|6688.58|6688.58|6688.58|6688.58|6668.51|6668.51|0
1642586400000|2022-01-19 10:00:00|6690.06|6690.06|6683.34|6683.34|6691.83|6691.83|6682.91|6682.91|0
1642590000000|2022-01-19 11:00:00|6683.39|6683.39|6677.02|6677.02|6686.25|6686.25|6677.02|6677.02|0
1642593600000|2022-01-19 12:00:00|6677.07|6677.07|6675.05|6675.05|6683.99|6683.99|6671.53|6671.53|0
1642597200000|2022-01-19 13:00:00|6675.52|6675.52|6684.29|6684.29|6689.56|6689.56|6673.48|6673.48|0
1642600800000|2022-01-19 14:00:00|6685.2|6685.2|6709.91|6709.91|6710.11|6710.11|6681.86|6681.86|0
1642604400000|2022-01-19 15:00:00|6710.27|6710.27|6680.03|6680.03|6718.2|6718.2|6677.26|6677.26|0
1642608000000|2022-01-19 16:00:00|6683.07|6683.07|6679.61|6679.61|6686.09|6686.09|6676.9|6676.9|0
1642665600000|2022-01-20 08:00:00|6704.87|6704.87|6690.21|6690.21|6708.84|6708.84|6684.9|6684.9|0
1642669200000|2022-01-20 09:00:00|6690.76|6690.76|6713.07|6713.07|6714.22|6714.22|6687.79|6687.79|0
1642672800000|2022-01-20 10:00:00|6715.31|6715.31|6719.11|6719.11|6723.76|6723.76|6713.21|6713.21|0
1642676400000|2022-01-20 11:00:00|6721.77|6721.77|6728.7|6728.7|6732.42|6732.42|6720.7|6720.7|0
1642680000000|2022-01-20 12:00:00|6729.78|6729.78|6723.36|6723.36|6730.62|6730.62|6710.66|6710.66|0
1642683600000|2022-01-20 13:00:00|6723.74|6723.74|6737.12|6737.12|6739.8|6739.8|6718.76|6718.76|0
1642687200000|2022-01-20 14:00:00|6737.73|6737.73|6730.24|6730.24|6739.13|6739.13|6718.04|6718.04|0
1642690800000|2022-01-20 15:00:00|6728.25|6728.25|6745.17|6745.17|6745.17|6745.17|6726.44|6726.44|0
1642694400000|2022-01-20 16:00:00|6745.38|6745.38|6738.32|6738.32|6751.91|6751.91|6736.21|6736.21|0
1642752000000|2022-01-21 08:00:00|6653.77|6653.77|6653.21|6653.21|6659.67|6659.67|6645.29|6645.29|0
1642755600000|2022-01-21 09:00:00|6654.93|6654.93|6652.27|6652.27|6662.58|6662.58|6647.34|6647.34|0
1642759200000|2022-01-21 10:00:00|6651.53|6651.53|6645.54|6645.54|6654.88|6654.88|6645.15|6645.15|0
1642762800000|2022-01-21 11:00:00|6646.1|6646.1|6642.31|6642.31|6647|6647|6639.11|6639.11|0
1642766400000|2022-01-21 12:00:00|6641.31|6641.31|6620.45|6620.45|6641.75|6641.75|6619.96|6619.96|0
1642770000000|2022-01-21 13:00:00|6620.73|6620.73|6604.75|6604.75|6624.11|6624.11|6601.11|6601.11|0
1642773600000|2022-01-21 14:00:00|6605.24|6605.24|6590.47|6590.47|6615.23|6615.23|6589.46|6589.46|0
1642777200000|2022-01-21 15:00:00|6589.48|6589.48|6591.25|6591.25|6597.7|6597.7|6556.85|6556.85|0
1642780800000|2022-01-21 16:00:00|6588.17|6588.17|6609.38|6609.38|6609.38|6609.38|6588.17|6588.17|0
1643011200000|2022-01-24 08:00:00|6578.18|6578.18|6531.58|6531.58|6585.12|6585.12|6530.9|6530.9|0
1643014800000|2022-01-24 09:00:00|6528.66|6528.66|6492.6|6492.6|6528.99|6528.99|6491.86|6491.86|0
1643018400000|2022-01-24 10:00:00|6491.67|6491.67|6450.86|6450.86|6491.67|6491.67|6450.86|6450.86|0
1643022000000|2022-01-24 11:00:00|6449.73|6449.73|6467.19|6467.19|6491.57|6491.57|6447.01|6447.01|0
1643025600000|2022-01-24 12:00:00|6467.55|6467.55|6451.9|6451.9|6475.9|6475.9|6451.9|6451.9|0
1643029200000|2022-01-24 13:00:00|6449.68|6449.68|6413.97|6413.97|6449.68|6449.68|6412.57|6412.57|0
1643032800000|2022-01-24 14:00:00|6411.5|6411.5|6391.22|6391.22|6421.06|6421.06|6390.52|6390.52|0
1643036400000|2022-01-24 15:00:00|6390.47|6390.47|6411.42|6411.42|6414.07|6414.07|6366.44|6366.44|0
1643040000000|2022-01-24 16:00:00|6406.91|6406.91|6395.01|6395.01|6409.02|6409.02|6392.55|6392.55|0
1643097600000|2022-01-25 08:00:00|6458.92|6458.92|6443.1|6443.1|6466.05|6466.05|6409.97|6409.97|0
1643101200000|2022-01-25 09:00:00|6437.89|6437.89|6474.39|6474.39|6480.39|6480.39|6437.89|6437.89|0
1643104800000|2022-01-25 10:00:00|6472.47|6472.47|6452.63|6452.63|6485.3|6485.3|6452.63|6452.63|0
1643108400000|2022-01-25 11:00:00|6454|6454|6436.97|6436.97|6472.49|6472.49|6431.67|6431.67|0
1643112000000|2022-01-25 12:00:00|6435.25|6435.25|6441.14|6441.14|6446.06|6446.06|6425.99|6425.99|0
1643115600000|2022-01-25 13:00:00|6440.62|6440.62|6407.94|6407.94|6441.25|6441.25|6406.83|6406.83|0
1643119200000|2022-01-25 14:00:00|6408.06|6408.06|6372.65|6372.65|6418.06|6418.06|6372.65|6372.65|0
1643122800000|2022-01-25 15:00:00|6369.02|6369.02|6376.3|6376.3|6396.95|6396.95|6356.87|6356.87|0
1643126400000|2022-01-25 16:00:00|6373.63|6373.63|6380.05|6380.05|6382.91|6382.91|6368.94|6368.94|0
1643184000000|2022-01-26 08:00:00|6448.69|6448.69|6469.22|6469.22|6482.07|6482.07|6448.69|6448.69|0
1643187600000|2022-01-26 09:00:00|6469.9|6469.9|6477.86|6477.86|6486.51|6486.51|6469.9|6469.9|0
1643191200000|2022-01-26 10:00:00|6474.88|6474.88|6469.18|6469.18|6474.88|6474.88|6455.37|6455.37|0
1643194800000|2022-01-26 11:00:00|6472.04|6472.04|6465.27|6465.27|6472.04|6472.04|6455.49|6455.49|0
1643198400000|2022-01-26 12:00:00|6473.32|6473.32|6470.97|6470.97|6474.73|6474.73|6463.36|6463.36|0
1643202000000|2022-01-26 13:00:00|6471.28|6471.28|6473.3|6473.3|6483.05|6483.05|6470.55|6470.55|0
1643205600000|2022-01-26 14:00:00|6472.23|6472.23|6473.6|6473.6|6478.83|6478.83|6462.97|6462.97|0
1643209200000|2022-01-26 15:00:00|6474.43|6474.43|6456.2|6456.2|6484.22|6484.22|6451.08|6451.08|0
1643212800000|2022-01-26 16:00:00|6457.12|6457.12|6457.06|6457.06|6457.12|6457.12|6448.67|6448.67|0
1643270400000|2022-01-27 08:00:00|6383.71|6383.71|6404.63|6404.63|6404.63|6404.63|6383.71|6383.71|0
1643274000000|2022-01-27 09:00:00|6406.37|6406.37|6428.01|6428.01|6428.01|6428.01|6396.62|6396.62|0
1643277600000|2022-01-27 10:00:00|6427.94|6427.94|6397.96|6397.96|6433.85|6433.85|6397.96|6397.96|0
1643281200000|2022-01-27 11:00:00|6397.69|6397.69|6407.73|6407.73|6408.49|6408.49|6397.69|6397.69|0
1643284800000|2022-01-27 12:00:00|6408.35|6408.35|6426.55|6426.55|6427.19|6427.19|6405.65|6405.65|0
1643288400000|2022-01-27 13:00:00|6426.21|6426.21|6445.71|6445.71|6445.71|6445.71|6426.21|6426.21|0
1643292000000|2022-01-27 14:00:00|6447.61|6447.61|6454.21|6454.21|6458.64|6458.64|6434.73|6434.73|0
1643295600000|2022-01-27 15:00:00|6456.18|6456.18|6458.47|6458.47|6463.08|6463.08|6439.19|6439.19|0
1643299200000|2022-01-27 16:00:00|6457.11|6457.11|6460.26|6460.26|6470.63|6470.63|6457.11|6457.11|0
1643356800000|2022-01-28 08:00:00|6435.71|6435.71|6413.44|6413.44|6435.71|6435.71|6393.76|6393.76|0
1643360400000|2022-01-28 09:00:00|6414.87|6414.87|6399.51|6399.51|6415.17|6415.17|6398.01|6398.01|0
1643364000000|2022-01-28 10:00:00|6400.68|6400.68|6397.4|6397.4|6400.68|6400.68|6381.68|6381.68|0
1643367600000|2022-01-28 11:00:00|6397.8|6397.8|6406.45|6406.45|6414.02|6414.02|6397.8|6397.8|0
1643371200000|2022-01-28 12:00:00|6406.54|6406.54|6375.55|6375.55|6407.95|6407.95|6371.71|6371.71|0
1643374800000|2022-01-28 13:00:00|6375.81|6375.81|6411.02|6411.02|6417.66|6417.66|6375.81|6375.81|0
1643378400000|2022-01-28 14:00:00|6412.37|6412.37|6390.09|6390.09|6413.43|6413.43|6387.46|6387.46|0
1643382000000|2022-01-28 15:00:00|6388.25|6388.25|6393.22|6393.22|6398.03|6398.03|6372.29|6372.29|0
1643385600000|2022-01-28 16:00:00|6395.68|6395.68|6409.38|6409.38|6412.88|6412.88|6394.58|6394.58|0
1643616000000|2022-01-31 08:00:00|6426.09|6426.09|6430.56|6430.56|6436.59|6436.59|6407.08|6407.08|0
1643619600000|2022-01-31 09:00:00|6430.96|6430.96|6418.43|6418.43|6431.9|6431.9|6410.81|6410.81|0
1643623200000|2022-01-31 10:00:00|6419.58|6419.58|6413.86|6413.86|6425|6425|6408.37|6408.37|0
1643626800000|2022-01-31 11:00:00|6417.74|6417.74|6414.52|6414.52|6418.56|6418.56|6407.01|6407.01|0
1643630400000|2022-01-31 12:00:00|6414.11|6414.11|6409.3|6409.3|6416.29|6416.29|6401.6|6401.6|0
1643634000000|2022-01-31 13:00:00|6409.28|6409.28|6408.51|6408.51|6420.63|6420.63|6400.43|6400.43|0
1643637600000|2022-01-31 14:00:00|6409.02|6409.02|6438.63|6438.63|6438.63|6438.63|6404.07|6404.07|0
1643641200000|2022-01-31 15:00:00|6444.96|6444.96|6456.26|6456.26|6456.83|6456.83|6432.63|6432.63|0
1643644800000|2022-01-31 16:00:00|6461.58|6461.58|6446.98|6446.98|6462.59|6462.59|6446.94|6446.94|0
1643702400000|2022-02-01 08:00:00|6513.6|6513.6|6544|6544|6548.92|6548.92|6508.67|6508.67|0
1643706000000|2022-02-01 09:00:00|6543.19|6543.19|6518.42|6518.42|6543.19|6543.19|6508.47|6508.47|0
1643709600000|2022-02-01 10:00:00|6520.96|6520.96|6516.09|6516.09|6527.09|6527.09|6516.09|6516.09|0
1643713200000|2022-02-01 11:00:00|6516.5|6516.5|6515.01|6515.01|6520|6520|6506.46|6506.46|0
1643716800000|2022-02-01 12:00:00|6515.12|6515.12|6520.92|6520.92|6522.26|6522.26|6511.77|6511.77|0
1643720400000|2022-02-01 13:00:00|6521.07|6521.07|6512.66|6512.66|6524.06|6524.06|6506.17|6506.17|0
1643724000000|2022-02-01 14:00:00|6514.14|6514.14|6490.43|6490.43|6515.83|6515.83|6475.81|6475.81|0
1643727600000|2022-02-01 15:00:00|6492.25|6492.25|6487.36|6487.36|6492.25|6492.25|6462.2|6462.2|0
1643731200000|2022-02-01 16:00:00|6492.95|6492.95|6493.52|6493.52|6501.67|6501.67|6492.95|6492.95|0
1643788800000|2022-02-02 08:00:00|6545.02|6545.02|6538.56|6538.56|6549.16|6549.16|6533.98|6533.98|0
1643792400000|2022-02-02 09:00:00|6538.97|6538.97|6558.19|6558.19|6558.19|6558.19|6535.57|6535.57|0
1643796000000|2022-02-02 10:00:00|6562.5|6562.5|6559.4|6559.4|6562.5|6562.5|6551.18|6551.18|0
1643799600000|2022-02-02 11:00:00|6560.17|6560.17|6565.63|6565.63|6565.7|6565.7|6553.53|6553.53|0
1643803200000|2022-02-02 12:00:00|6565.53|6565.53|6550.37|6550.37|6566.33|6566.33|6550|6550|0
1643806800000|2022-02-02 13:00:00|6549.84|6549.84|6543.12|6543.12|6555.6|6555.6|6542.81|6542.81|0
1643810400000|2022-02-02 14:00:00|6542.22|6542.22|6533.83|6533.83|6546.76|6546.76|6529.1|6529.1|0
1643814000000|2022-02-02 15:00:00|6534.03|6534.03|6524.18|6524.18|6542.72|6542.72|6518.48|6518.48|0
1643817600000|2022-02-02 16:00:00|6526.07|6526.07|6511.07|6511.07|6526.07|6526.07|6511.07|6511.07|0
1643875200000|2022-02-03 08:00:00|6518.81|6518.81|6490.66|6490.66|6518.81|6518.81|6487.7|6487.7|0
1643878800000|2022-02-03 09:00:00|6490.83|6490.83|6471.64|6471.64|6490.83|6490.83|6471.64|6471.64|0
1643882400000|2022-02-03 10:00:00|6471.59|6471.59|6465.74|6465.74|6480.51|6480.51|6465.74|6465.74|0
1643886000000|2022-02-03 11:00:00|6465.14|6465.14|6467.8|6467.8|6467.93|6467.93|6457.07|6457.07|0
1643889600000|2022-02-03 12:00:00|6468.81|6468.81|6460.2|6460.2|6468.81|6468.81|6445.75|6445.75|0
1643893200000|2022-02-03 13:00:00|6460.16|6460.16|6438.62|6438.62|6465.47|6465.47|6438.3|6438.3|0
1643896800000|2022-02-03 14:00:00|6438.33|6438.33|6410.84|6410.84|6438.33|6438.33|6404.84|6404.84|0
1643900400000|2022-02-03 15:00:00|6410.11|6410.11|6402.53|6402.53|6423.7|6423.7|6396.95|6396.95|0
1643904000000|2022-02-03 16:00:00|6401.15|6401.15|6391.27|6391.27|6403.75|6403.75|6391.27|6391.27|0
1643961600000|2022-02-04 08:00:00|6409.04|6409.04|6379.32|6379.32|6411|6411|6374.31|6374.31|0
1643965200000|2022-02-04 09:00:00|6378.89|6378.89|6374.05|6374.05|6383.33|6383.33|6373.08|6373.08|0
1643968800000|2022-02-04 10:00:00|6372.1|6372.1|6366.13|6366.13|6374.77|6374.77|6363.21|6363.21|0
1643972400000|2022-02-04 11:00:00|6365.73|6365.73|6350.39|6350.39|6365.73|6365.73|6345.35|6345.35|0
1643976000000|2022-02-04 12:00:00|6347.73|6347.73|6362.68|6362.68|6362.68|6362.68|6347.73|6347.73|0
1643979600000|2022-02-04 13:00:00|6362.85|6362.85|6340.07|6340.07|6364.69|6364.69|6339.77|6339.77|0
1643983200000|2022-02-04 14:00:00|6338.23|6338.23|6339.2|6339.2|6344.65|6344.65|6333.89|6333.89|0
1643986800000|2022-02-04 15:00:00|6338.72|6338.72|6352.38|6352.38|6375.76|6375.76|6338.72|6338.72|0
1643990400000|2022-02-04 16:00:00|6350.71|6350.71|6350.15|6350.15|6354.96|6354.96|6344.8|6344.8|0
1644220800000|2022-02-07 08:00:00|6388.36|6388.36|6370.36|6370.36|6388.36|6388.36|6355.77|6355.77|0
1644224400000|2022-02-07 09:00:00|6368.06|6368.06|6364.02|6364.02|6369.14|6369.14|6356.87|6356.87|0
1644228000000|2022-02-07 10:00:00|6364.68|6364.68|6375.99|6375.99|6378.68|6378.68|6364.68|6364.68|0
1644231600000|2022-02-07 11:00:00|6375.46|6375.46|6388.89|6388.89|6391.73|6391.73|6374.11|6374.11|0
1644235200000|2022-02-07 12:00:00|6388|6388|6388.85|6388.85|6391.7|6391.7|6382.26|6382.26|0
1644238800000|2022-02-07 13:00:00|6388.88|6388.88|6390.19|6390.19|6398.45|6398.45|6388.56|6388.56|0
1644242400000|2022-02-07 14:00:00|6389.54|6389.54|6409.42|6409.42|6409.42|6409.42|6383.46|6383.46|0
1644246000000|2022-02-07 15:00:00|6409.18|6409.18|6397.03|6397.03|6409.18|6409.18|6387.81|6387.81|0
1644249600000|2022-02-07 16:00:00|6397.74|6397.74|6394.7|6394.7|6402.43|6402.43|6394.7|6394.7|0
1644307200000|2022-02-08 08:00:00|6366.05|6366.05|6359.43|6359.43|6387.71|6387.71|6359.43|6359.43|0
1644310800000|2022-02-08 09:00:00|6357.99|6357.99|6326.43|6326.43|6359.8|6359.8|6325.05|6325.05|0
1644314400000|2022-02-08 10:00:00|6326.49|6326.49|6316.17|6316.17|6326.49|6326.49|6315.91|6315.91|0
1644318000000|2022-02-08 11:00:00|6313.78|6313.78|6290.68|6290.68|6314.7|6314.7|6288.98|6288.98|0
1644321600000|2022-02-08 12:00:00|6290.56|6290.56|6287.86|6287.86|6290.82|6290.82|6282.3|6282.3|0
1644325200000|2022-02-08 13:00:00|6286.8|6286.8|6283.24|6283.24|6293.67|6293.67|6282.5|6282.5|0
1644328800000|2022-02-08 14:00:00|6282.33|6282.33|6297.29|6297.29|6300.15|6300.15|6273.38|6273.38|0
1644332400000|2022-02-08 15:00:00|6296.05|6296.05|6308.83|6308.83|6309.35|6309.35|6285.66|6285.66|0
1644336000000|2022-02-08 16:00:00|6308.04|6308.04|6321.64|6321.64|6324.13|6324.13|6308.04|6308.04|0
1644393600000|2022-02-09 08:00:00|6400.6|6400.6|6421.17|6421.17|6432.71|6432.71|6400.6|6400.6|0
1644397200000|2022-02-09 09:00:00|6417.03|6417.03|6411.42|6411.42|6418.31|6418.31|6407.74|6407.74|0
1644400800000|2022-02-09 10:00:00|6411.93|6411.93|6414.63|6414.63|6418.95|6418.95|6406.95|6406.95|0
1644404400000|2022-02-09 11:00:00|6414.41|6414.41|6414.23|6414.23|6414.92|6414.92|6399.61|6399.61|0
1644408000000|2022-02-09 12:00:00|6415.94|6415.94|6427.64|6427.64|6427.64|6427.64|6415.73|6415.73|0
1644411600000|2022-02-09 13:00:00|6426.93|6426.93|6433.44|6433.44|6437.3|6437.3|6425.97|6425.97|0
1644415200000|2022-02-09 14:00:00|6433.75|6433.75|6425.42|6425.42|6442.99|6442.99|6421.44|6421.44|0
1644418800000|2022-02-09 15:00:00|6430.78|6430.78|6440.14|6440.14|6442.73|6442.73|6430.61|6430.61|0
1644422400000|2022-02-09 16:00:00|6441.62|6441.62|6435.63|6435.63|6444.47|6444.47|6431.08|6431.08|0
1644480000000|2022-02-10 08:00:00|6453.69|6453.69|6400.34|6400.34|6453.69|6453.69|6396.99|6396.99|0
1644483600000|2022-02-10 09:00:00|6399.92|6399.92|6425.22|6425.22|6425.22|6425.22|6399.8|6399.8|0
1644487200000|2022-02-10 10:00:00|6424.3|6424.3|6428.55|6428.55|6431.91|6431.91|6420.5|6420.5|0
1644490800000|2022-02-10 11:00:00|6428.28|6428.28|6443.07|6443.07|6450.24|6450.24|6427.61|6427.61|0
1644494400000|2022-02-10 12:00:00|6443.72|6443.72|6436.15|6436.15|6445.06|6445.06|6436.15|6436.15|0
1644498000000|2022-02-10 13:00:00|6436.33|6436.33|6404.07|6404.07|6442.4|6442.4|6398.63|6398.63|0
1644501600000|2022-02-10 14:00:00|6399.31|6399.31|6415.58|6415.58|6415.58|6415.58|6377.54|6377.54|0
1644505200000|2022-02-10 15:00:00|6414.03|6414.03|6422.76|6422.76|6433.03|6433.03|6413.13|6413.13|0
1644508800000|2022-02-10 16:00:00|6421.71|6421.71|6417.09|6417.09|6434.63|6434.63|6417.09|6417.09|0
1644566400000|2022-02-11 08:00:00|6360.03|6360.03|6348.91|6348.91|6365.58|6365.58|6342.28|6342.28|0
1644570000000|2022-02-11 09:00:00|6346.04|6346.04|6363.71|6363.71|6363.71|6363.71|6344.35|6344.35|0
1644573600000|2022-02-11 10:00:00|6365.99|6365.99|6380.18|6380.18|6380.18|6380.18|6365.99|6365.99|0
1644577200000|2022-02-11 11:00:00|6379.19|6379.19|6383.26|6383.26|6385.27|6385.27|6375.5|6375.5|0
1644580800000|2022-02-11 12:00:00|6383.74|6383.74|6393.82|6393.82|6401.07|6401.07|6383.74|6383.74|0
1644584400000|2022-02-11 13:00:00|6392.83|6392.83|6401.22|6401.22|6403.21|6403.21|6390.42|6390.42|0
1644588000000|2022-02-11 14:00:00|6401.73|6401.73|6406.17|6406.17|6416.51|6416.51|6401.73|6401.73|0
1644591600000|2022-02-11 15:00:00|6405.61|6405.61|6410.4|6410.4|6421.77|6421.77|6404.58|6404.58|0
1644595200000|2022-02-11 16:00:00|6410.04|6410.04|6405.42|6405.42|6414.75|6414.75|6401.45|6401.45|0
1644825600000|2022-02-14 08:00:00|6289.76|6289.76|6252.39|6252.39|6289.76|6289.76|6249.92|6249.92|0
1644829200000|2022-02-14 09:00:00|6251.43|6251.43|6243.66|6243.66|6268.33|6268.33|6240.67|6240.67|0
1644832800000|2022-02-14 10:00:00|6244.67|6244.67|6254.55|6254.55|6260.25|6260.25|6241.75|6241.75|0
1644836400000|2022-02-14 11:00:00|6252.64|6252.64|6237.12|6237.12|6252.64|6252.64|6237.12|6237.12|0
1644840000000|2022-02-14 12:00:00|6235.99|6235.99|6272.77|6272.77|6288.81|6288.81|6229.03|6229.03|0
1644843600000|2022-02-14 13:00:00|6272.18|6272.18|6271.11|6271.11|6283.33|6283.33|6271.11|6271.11|0
1644847200000|2022-02-14 14:00:00|6269.62|6269.62|6284.12|6284.12|6297.74|6297.74|6267.86|6267.86|0
1644850800000|2022-02-14 15:00:00|6281.42|6281.42|6263.6|6263.6|6281.42|6281.42|6250.43|6250.43|0
1644854400000|2022-02-14 16:00:00|6263.65|6263.65|6277.76|6277.76|6278.83|6278.83|6260.51|6260.51|0
1644912000000|2022-02-15 08:00:00|6257.54|6257.54|6284.36|6284.36|6284.36|6284.36|6256.08|6256.08|0
1644915600000|2022-02-15 09:00:00|6286.26|6286.26|6274.01|6274.01|6294.7|6294.7|6273.35|6273.35|0
1644919200000|2022-02-15 10:00:00|6274.05|6274.05|6284.06|6284.06|6285.09|6285.09|6258.68|6258.68|0
1644922800000|2022-02-15 11:00:00|6283.04|6283.04|6293.66|6293.66|6298.72|6298.72|6283.04|6283.04|0
1644926400000|2022-02-15 12:00:00|6291.11|6291.11|6295.03|6295.03|6300.43|6300.43|6284.32|6284.32|0
1644930000000|2022-02-15 13:00:00|6295.6|6295.6|6293.1|6293.1|6300|6300|6293|6293|0
1644933600000|2022-02-15 14:00:00|6293.07|6293.07|6293.51|6293.51|6303.43|6303.43|6286.53|6286.53|0
1644937200000|2022-02-15 15:00:00|6293.5|6293.5|6302.55|6302.55|6305.16|6305.16|6289.89|6289.89|0
1644940800000|2022-02-15 16:00:00|6301.22|6301.22|6297.65|6297.65|6304.77|6304.77|6297.65|6297.65|0
1644998400000|2022-02-16 08:00:00|6315.16|6315.16|6311.2|6311.2|6320.32|6320.32|6297.48|6297.48|0
1645002000000|2022-02-16 09:00:00|6311.41|6311.41|6303.34|6303.34|6315.18|6315.18|6299.08|6299.08|0
1645005600000|2022-02-16 10:00:00|6302.3|6302.3|6284.62|6284.62|6302.3|6302.3|6275.95|6275.95|0
1645009200000|2022-02-16 11:00:00|6284.97|6284.97|6283.74|6283.74|6290.68|6290.68|6283.65|6283.65|0
1645012800000|2022-02-16 12:00:00|6282.83|6282.83|6289.39|6289.39|6291.25|6291.25|6282.81|6282.81|0
1645016400000|2022-02-16 13:00:00|6291.07|6291.07|6281.32|6281.32|6294.58|6294.58|6280.08|6280.08|0
1645020000000|2022-02-16 14:00:00|6282.78|6282.78|6264.49|6264.49|6284.47|6284.47|6254.96|6254.96|0
1645023600000|2022-02-16 15:00:00|6264.99|6264.99|6278.65|6278.65|6279.66|6279.66|6261.64|6261.64|0
1645027200000|2022-02-16 16:00:00|6277.51|6277.51|6284.76|6284.76|6291.21|6291.21|6277.51|6277.51|0
1645084800000|2022-02-17 08:00:00|6312.69|6312.69|6295.58|6295.58|6312.69|6312.69|6288.02|6288.02|0
1645088400000|2022-02-17 09:00:00|6293.9|6293.9|6278.78|6278.78|6294.35|6294.35|6269.04|6269.04|0
1645092000000|2022-02-17 10:00:00|6278.74|6278.74|6290.17|6290.17|6290.17|6290.17|6275.92|6275.92|0
1645095600000|2022-02-17 11:00:00|6289.47|6289.47|6288.55|6288.55|6290.66|6290.66|6279.62|6279.62|0
1645099200000|2022-02-17 12:00:00|6289.2|6289.2|6295.26|6295.26|6301.51|6301.51|6289.2|6289.2|0
1645102800000|2022-02-17 13:00:00|6295.64|6295.64|6269.2|6269.2|6300.24|6300.24|6266.08|6266.08|0
1645106400000|2022-02-17 14:00:00|6268.86|6268.86|6243.75|6243.75|6276.67|6276.67|6242.49|6242.49|0
1645110000000|2022-02-17 15:00:00|6243.29|6243.29|6240.83|6240.83|6257.87|6257.87|6231.22|6231.22|0
1645113600000|2022-02-17 16:00:00|6241.43|6241.43|6240.91|6240.91|6241.43|6241.43|6237.36|6237.36|0
1645171200000|2022-02-18 08:00:00|6226.36|6226.36|6217.15|6217.15|6237.25|6237.25|6215.97|6215.97|0
1645174800000|2022-02-18 09:00:00|6223.24|6223.24|6234.11|6234.11|6234.11|6234.11|6217.65|6217.65|0
1645178400000|2022-02-18 10:00:00|6235.44|6235.44|6234.64|6234.64|6239.27|6239.27|6225.83|6225.83|0
1645182000000|2022-02-18 11:00:00|6232.97|6232.97|6236.54|6236.54|6238.58|6238.58|6231.37|6231.37|0
1645185600000|2022-02-18 12:00:00|6237.44|6237.44|6220.51|6220.51|6239.6|6239.6|6208.02|6208.02|0
1645189200000|2022-02-18 13:00:00|6218.94|6218.94|6185.79|6185.79|6220.28|6220.28|6179.45|6179.45|0
1645192800000|2022-02-18 14:00:00|6186.41|6186.41|6200.47|6200.47|6201.12|6201.12|6171.24|6171.24|0
1645196400000|2022-02-18 15:00:00|6200.37|6200.37|6176.61|6176.61|6200.37|6200.37|6172.75|6172.75|0
1645200000000|2022-02-18 16:00:00|6176.46|6176.46|6163.74|6163.74|6176.46|6176.46|6159.86|6159.86|0
1645430400000|2022-02-21 08:00:00|6181.66|6181.66|6171.08|6171.08|6185.79|6185.79|6169.72|6169.72|0
1645434000000|2022-02-21 09:00:00|6171.3|6171.3|6153.83|6153.83|6171.3|6171.3|6146.3|6146.3|0
1645437600000|2022-02-21 10:00:00|6153.5|6153.5|6110.66|6110.66|6153.5|6153.5|6110.66|6110.66|0
1645441200000|2022-02-21 11:00:00|6109.28|6109.28|6108.89|6108.89|6113.96|6113.96|6092.35|6092.35|0
1645444800000|2022-02-21 12:00:00|6111.03|6111.03|6095.48|6095.48|6111.03|6111.03|6092.92|6092.92|0
1645448400000|2022-02-21 13:00:00|6096.06|6096.06|6096.94|6096.94|6099.65|6099.65|6073.36|6073.36|0
1645452000000|2022-02-21 14:00:00|6096.88|6096.88|6104.14|6104.14|6121.89|6121.89|6095.23|6095.23|0
1645455600000|2022-02-21 15:00:00|6103.47|6103.47|6111.4|6111.4|6123.71|6123.71|6103.26|6103.26|0
1645459200000|2022-02-21 16:00:00|6113.91|6113.91|6113.95|6113.95|6118.18|6118.18|6108.79|6108.79|0
1645516800000|2022-02-22 08:00:00|6082.71|6082.71|6110.32|6110.32|6118.58|6118.58|6065.36|6065.36|0
1645520400000|2022-02-22 09:00:00|6113.05|6113.05|6087.74|6087.74|6113.2|6113.2|6087.74|6087.74|0
1645524000000|2022-02-22 10:00:00|6087.32|6087.32|6158.27|6158.27|6159.39|6159.39|6087.32|6087.32|0
1645527600000|2022-02-22 11:00:00|6159.66|6159.66|6139.74|6139.74|6165.05|6165.05|6137.47|6137.47|0
1645531200000|2022-02-22 12:00:00|6141.23|6141.23|6140.97|6140.97|6152.14|6152.14|6138.66|6138.66|0
1645534800000|2022-02-22 13:00:00|6139.57|6139.57|6140.74|6140.74|6147.84|6147.84|6127.33|6127.33|0
1645538400000|2022-02-22 14:00:00|6140.12|6140.12|6178.67|6178.67|6184.67|6184.67|6138.89|6138.89|0
1645542000000|2022-02-22 15:00:00|6178.05|6178.05|6169.1|6169.1|6194.43|6194.43|6169.1|6169.1|0
1645545600000|2022-02-22 16:00:00|6164.89|6164.89|6162.21|6162.21|6167.32|6167.32|6159.05|6159.05|0
1645603200000|2022-02-23 08:00:00|6198.76|6198.76|6221.47|6221.47|6221.47|6221.47|6188.07|6188.07|0
1645606800000|2022-02-23 09:00:00|6226.38|6226.38|6220.87|6220.87|6234.2|6234.2|6215.89|6215.89|0
1645610400000|2022-02-23 10:00:00|6218.39|6218.39|6203.31|6203.31|6219.32|6219.32|6196.16|6196.16|0
1645614000000|2022-02-23 11:00:00|6203.96|6203.96|6203.63|6203.63|6210.17|6210.17|6199.93|6199.93|0
1645617600000|2022-02-23 12:00:00|6204|6204|6205.51|6205.51|6209.38|6209.38|6201.95|6201.95|0
1645621200000|2022-02-23 13:00:00|6204.97|6204.97|6205.36|6205.36|6209.37|6209.37|6198.66|6198.66|0
1645624800000|2022-02-23 14:00:00|6206.08|6206.08|6195.22|6195.22|6211.23|6211.23|6192.85|6192.85|0
1645628400000|2022-02-23 15:00:00|6192.13|6192.13|6182.73|6182.73|6192.13|6192.13|6165.76|6165.76|0
1645632000000|2022-02-23 16:00:00|6180.57|6180.57|6173.84|6173.84|6180.57|6180.57|6165.73|6165.73|0
1645689600000|2022-02-24 08:00:00|6023.84|6023.84|6066.74|6066.74|6075.18|6075.18|6023.84|6023.84|0
1645693200000|2022-02-24 09:00:00|6062.78|6062.78|6038.84|6038.84|6078.09|6078.09|6038.63|6038.63|0
1645696800000|2022-02-24 10:00:00|6038.95|6038.95|6016.9|6016.9|6048|6048|6009.19|6009.19|0
1645700400000|2022-02-24 11:00:00|6017.61|6017.61|6022.05|6022.05|6026.44|6026.44|5987.16|5987.16|0
1645704000000|2022-02-24 12:00:00|6030.07|6030.07|6022|6022|6030.77|6030.77|6006.61|6006.61|0
1645707600000|2022-02-24 13:00:00|6023.4|6023.4|6028.19|6028.19|6043.19|6043.19|6010.24|6010.24|0
1645711200000|2022-02-24 14:00:00|6026.83|6026.83|6063.51|6063.51|6076.63|6076.63|6020.07|6020.07|0
1645714800000|2022-02-24 15:00:00|6065.74|6065.74|6084.75|6084.75|6099.11|6099.11|6056.2|6056.2|0
1645718400000|2022-02-24 16:00:00|6084.74|6084.74|6090.22|6090.22|6093.41|6093.41|6080.05|6080.05|0
1645776000000|2022-02-25 08:00:00|6143.55|6143.55|6153.46|6153.46|6167.79|6167.79|6123.99|6123.99|0
1645779600000|2022-02-25 09:00:00|6153.89|6153.89|6153.77|6153.77|6156.77|6156.77|6139.01|6139.01|0
1645783200000|2022-02-25 10:00:00|6152.54|6152.54|6183.85|6183.85|6188.57|6188.57|6148.57|6148.57|0
1645786800000|2022-02-25 11:00:00|6184.89|6184.89|6171.46|6171.46|6184.89|6184.89|6168.48|6168.48|0
1645790400000|2022-02-25 12:00:00|6169.09|6169.09|6208.17|6208.17|6208.61|6208.61|6167.62|6167.62|0
1645794000000|2022-02-25 13:00:00|6211.17|6211.17|6201.04|6201.04|6215.44|6215.44|6200.18|6200.18|0
1645797600000|2022-02-25 14:00:00|6202.82|6202.82|6200.34|6200.34|6209.96|6209.96|6194.01|6194.01|0
1645801200000|2022-02-25 15:00:00|6194.57|6194.57|6217.12|6217.12|6217.12|6217.12|6179.21|6179.21|0
1645804800000|2022-02-25 16:00:00|6212.13|6212.13|6232.4|6232.4|6235.5|6235.5|6210.01|6210.01|0
1646035200000|2022-02-28 08:00:00|6336.83|6336.83|6360.58|6360.58|6369.34|6369.34|6336.13|6336.13|0
1646038800000|2022-02-28 09:00:00|6359.08|6359.08|6375.38|6375.38|6388.45|6388.45|6357.99|6357.99|0
1646042400000|2022-02-28 10:00:00|6377.24|6377.24|6391.53|6391.53|6397.91|6397.91|6377.24|6377.24|0
1646046000000|2022-02-28 11:00:00|6395.16|6395.16|6393.22|6393.22|6406.68|6406.68|6393.1|6393.1|0
1646049600000|2022-02-28 12:00:00|6419.31|6419.31|6438.28|6438.28|6477.7|6477.7|6419.31|6419.31|0
1646053200000|2022-02-28 13:00:00|6431.78|6431.78|6405.16|6405.16|6434.35|6434.35|6402.94|6402.94|0
1646056800000|2022-02-28 14:00:00|6407.21|6407.21|6418.4|6418.4|6418.4|6418.4|6393.07|6393.07|0
1646060400000|2022-02-28 15:00:00|6424.33|6424.33|6469.35|6469.35|6478.36|6478.36|6405.6|6405.6|0
1646064000000|2022-02-28 16:00:00|6470.63|6470.63|6469.5|6469.5|6474.54|6474.54|6463.78|6463.78|0
1646121600000|2022-03-01 08:00:00|6386.43|6386.43|6364.89|6364.89|6386.5|6386.5|6361.54|6361.54|0
1646125200000|2022-03-01 09:00:00|6362.44|6362.44|6341.46|6341.46|6362.62|6362.62|6330.75|6330.75|0
1646128800000|2022-03-01 10:00:00|6338.3|6338.3|6347.29|6347.29|6347.29|6347.29|6312.92|6312.92|0
1646132400000|2022-03-01 11:00:00|6348.31|6348.31|6328.16|6328.16|6354.5|6354.5|6321.92|6321.92|0
1646136000000|2022-03-01 12:00:00|6328.83|6328.83|6329.9|6329.9|6337.33|6337.33|6325.59|6325.59|0
1646139600000|2022-03-01 13:00:00|6329.5|6329.5|6338.84|6338.84|6343.81|6343.81|6324.24|6324.24|0
1646143200000|2022-03-01 14:00:00|6335.97|6335.97|6358.72|6358.72|6379.57|6379.57|6335.97|6335.97|0
1646146800000|2022-03-01 15:00:00|6362.25|6362.25|6354.7|6354.7|6396.51|6396.51|6353.83|6353.83|0
1646150400000|2022-03-01 16:00:00|6354.44|6354.44|6344.28|6344.28|6356.01|6356.01|6344.28|6344.28|0
1646208000000|2022-03-02 08:00:00|6317.57|6317.57|6299.16|6299.16|6358.07|6358.07|6294.34|6294.34|0
1646211600000|2022-03-02 09:00:00|6303.19|6303.19|6333.53|6333.53|6340.13|6340.13|6303.19|6303.19|0
1646215200000|2022-03-02 10:00:00|6335.97|6335.97|6347.58|6347.58|6359|6359|6322.83|6322.83|0
1646218800000|2022-03-02 11:00:00|6347.92|6347.92|6345.98|6345.98|6352.26|6352.26|6337.74|6337.74|0
1646222400000|2022-03-02 12:00:00|6344.89|6344.89|6322|6322|6345.67|6345.67|6311.18|6311.18|0
1646226000000|2022-03-02 13:00:00|6320.93|6320.93|6315.39|6315.39|6321.96|6321.96|6304.16|6304.16|0
1646229600000|2022-03-02 14:00:00|6315.5|6315.5|6318.91|6318.91|6325.63|6325.63|6304.84|6304.84|0
1646233200000|2022-03-02 15:00:00|6314.01|6314.01|6324.21|6324.21|6326.81|6326.81|6303.04|6303.04|0
1646236800000|2022-03-02 16:00:00|6324.41|6324.41|6342.16|6342.16|6348.24|6348.24|6321.8|6321.8|0
1646294400000|2022-03-03 08:00:00|6317.45|6317.45|6285.69|6285.69|6325.87|6325.87|6279.71|6279.71|0
1646298000000|2022-03-03 09:00:00|6285.11|6285.11|6290.52|6290.52|6290.55|6290.55|6258.8|6258.8|0
1646301600000|2022-03-03 10:00:00|6289.81|6289.81|6292.94|6292.94|6297.21|6297.21|6276.15|6276.15|0
1646305200000|2022-03-03 11:00:00|6291.81|6291.81|6285.28|6285.28|6298.78|6298.78|6282.03|6282.03|0
1646308800000|2022-03-03 12:00:00|6284.12|6284.12|6272.06|6272.06|6284.98|6284.98|6270.65|6270.65|0
1646312400000|2022-03-03 13:00:00|6271.68|6271.68|6273.47|6273.47|6278.62|6278.62|6267.02|6267.02|0
1646316000000|2022-03-03 14:00:00|6275.51|6275.51|6191.63|6191.63|6276.21|6276.21|6188.06|6188.06|0
1646319600000|2022-03-03 15:00:00|6190.49|6190.49|6119.04|6119.04|6190.49|6190.49|6119.04|6119.04|0
1646323200000|2022-03-03 16:00:00|6115.78|6115.78|6097.97|6097.97|6115.78|6115.78|6088.44|6088.44|0
1646380800000|2022-03-04 08:00:00|6073.52|6073.52|6008.02|6008.02|6073.52|6073.52|6007.89|6007.89|0
1646384400000|2022-03-04 09:00:00|6003.11|6003.11|5922.02|5922.02|6003.11|6003.11|5919.06|5919.06|0
1646388000000|2022-03-04 10:00:00|5921.8|5921.8|5944.49|5944.49|5956.25|5956.25|5914.28|5914.28|0
1646391600000|2022-03-04 11:00:00|5943.71|5943.71|5913.6|5913.6|5946.37|5946.37|5913.6|5913.6|0
1646395200000|2022-03-04 12:00:00|5914.81|5914.81|5920.9|5920.9|5928.74|5928.74|5913.79|5913.79|0
1646398800000|2022-03-04 13:00:00|5923.65|5923.65|5915.58|5915.58|5934.5|5934.5|5912.79|5912.79|0
1646402400000|2022-03-04 14:00:00|5917.58|5917.58|5929.31|5929.31|5937.83|5937.83|5911.24|5911.24|0
1646406000000|2022-03-04 15:00:00|5931.8|5931.8|5914.42|5914.42|5934.09|5934.09|5910.4|5910.4|0
1646409600000|2022-03-04 16:00:00|5913.08|5913.08|5883.85|5883.85|5913.08|5913.08|5879.37|5879.37|0
1646640000000|2022-03-07 08:00:00|5714.76|5714.76|5712.69|5712.69|5730.9|5730.9|5684.05|5684.05|0
1646643600000|2022-03-07 09:00:00|5710.72|5710.72|5755.95|5755.95|5755.95|5755.95|5696.81|5696.81|0
1646647200000|2022-03-07 10:00:00|5757.36|5757.36|5755.69|5755.69|5770.81|5770.81|5744.96|5744.96|0
1646650800000|2022-03-07 11:00:00|5752.14|5752.14|5778.84|5778.84|5781.25|5781.25|5745.28|5745.28|0
1646654400000|2022-03-07 12:00:00|5776.93|5776.93|5811.02|5811.02|5822.07|5822.07|5776.93|5776.93|0
1646658000000|2022-03-07 13:00:00|5813.33|5813.33|5886.93|5886.93|5886.93|5886.93|5813.33|5813.33|0
1646661600000|2022-03-07 14:00:00|5884.59|5884.59|5893.82|5893.82|5922.86|5922.86|5881.05|5881.05|0
1646665200000|2022-03-07 15:00:00|5890.21|5890.21|5841.78|5841.78|5890.24|5890.24|5837.51|5837.51|0
1646668800000|2022-03-07 16:00:00|5839.53|5839.53|5845.7|5845.7|5853.36|5853.36|5836.73|5836.73|0
1646726400000|2022-03-08 08:00:00|5829.96|5829.96|5838.22|5838.22|5869.68|5869.68|5827.54|5827.54|0
1646730000000|2022-03-08 09:00:00|5839.54|5839.54|5824.69|5824.69|5862.64|5862.64|5823.31|5823.31|0
1646733600000|2022-03-08 10:00:00|5827.55|5827.55|5801.37|5801.37|5828.97|5828.97|5799.94|5799.94|0
1646737200000|2022-03-08 11:00:00|5800.08|5800.08|5801.3|5801.3|5802.07|5802.07|5788.33|5788.33|0
1646740800000|2022-03-08 12:00:00|5801.89|5801.89|5803.1|5803.1|5825.05|5825.05|5796.38|5796.38|0
1646744400000|2022-03-08 13:00:00|5805.66|5805.66|5821.13|5821.13|5824.45|5824.45|5783.45|5783.45|0
1646748000000|2022-03-08 14:00:00|5818.76|5818.76|5809.91|5809.91|5829.57|5829.57|5805.53|5805.53|0
1646751600000|2022-03-08 15:00:00|5811.83|5811.83|5816.61|5816.61|5816.61|5816.61|5795.02|5795.02|0
1646755200000|2022-03-08 16:00:00|5817.63|5817.63|5814.38|5814.38|5819.01|5819.01|5806.42|5806.42|0
1646812800000|2022-03-09 08:00:00|5890.79|5890.79|5880.38|5880.38|5890.79|5890.79|5841.42|5841.42|0
1646816400000|2022-03-09 09:00:00|5876.22|5876.22|5894.52|5894.52|5920.67|5920.67|5876.22|5876.22|0
1646820000000|2022-03-09 10:00:00|5897.08|5897.08|5888.49|5888.49|5918.03|5918.03|5888.49|5888.49|0
1646823600000|2022-03-09 11:00:00|5893.89|5893.89|5879.67|5879.67|5900.52|5900.52|5875.3|5875.3|0
1646827200000|2022-03-09 12:00:00|5875.66|5875.66|5894.18|5894.18|5901.15|5901.15|5873.96|5873.96|0
1646830800000|2022-03-09 13:00:00|5896.11|5896.11|5873.53|5873.53|5897.42|5897.42|5873.53|5873.53|0
1646834400000|2022-03-09 14:00:00|5870.6|5870.6|5898.56|5898.56|5916.82|5916.82|5867.8|5867.8|0
1646838000000|2022-03-09 15:00:00|5899.22|5899.22|5942.35|5942.35|5942.35|5942.35|5899.22|5899.22|0
1646841600000|2022-03-09 16:00:00|5946.91|5946.91|5935.67|5935.67|5946.91|5946.91|5927.49|5927.49|0
1646899200000|2022-03-10 08:00:00|5978.57|5978.57|5944.38|5944.38|5995.41|5995.41|5928.1|5928.1|0
1646902800000|2022-03-10 09:00:00|5940.2|5940.2|5923.59|5923.59|5975.05|5975.05|5923.36|5923.36|0
1646906400000|2022-03-10 10:00:00|5925.89|5925.89|5932.38|5932.38|5942.99|5942.99|5925.89|5925.89|0
1646910000000|2022-03-10 11:00:00|5931.31|5931.31|5933.06|5933.06|5944.5|5944.5|5929.22|5929.22|0
1646913600000|2022-03-10 12:00:00|5934.11|5934.11|5910.62|5910.62|5935.78|5935.78|5904.61|5904.61|0
1646917200000|2022-03-10 13:00:00|5910.49|5910.49|5913.27|5913.27|5930.31|5930.31|5903.74|5903.74|0
1646920800000|2022-03-10 14:00:00|5911.21|5911.21|5957.19|5957.19|5957.19|5957.19|5904.12|5904.12|0
1646924400000|2022-03-10 15:00:00|5958.48|5958.48|5932.41|5932.41|5959.07|5959.07|5931.33|5931.33|0
1646928000000|2022-03-10 16:00:00|5932.57|5932.57|5914.51|5914.51|5932.57|5932.57|5914.51|5914.51|0
1646985600000|2022-03-11 08:00:00|5990.71|5990.71|5973.26|5973.26|5990.71|5990.71|5957.83|5957.83|0
1646989200000|2022-03-11 09:00:00|5970.35|5970.35|6007.46|6007.46|6011.4|6011.4|5965.66|5965.66|0
1646992800000|2022-03-11 10:00:00|6007.6|6007.6|6000.94|6000.94|6015.36|6015.36|5999.33|5999.33|0
1646996400000|2022-03-11 11:00:00|6000.77|6000.77|6041.32|6041.32|6064.08|6064.08|5996.46|5996.46|0
1647000000000|2022-03-11 12:00:00|6043.92|6043.92|6054.16|6054.16|6068.62|6068.62|6038.11|6038.11|0
1647003600000|2022-03-11 13:00:00|6057.24|6057.24|6077.24|6077.24|6082.79|6082.79|6057.14|6057.14|0
1647007200000|2022-03-11 14:00:00|6076.98|6076.98|6037.34|6037.34|6076.98|6076.98|6036.47|6036.47|0
1647010800000|2022-03-11 15:00:00|6037.23|6037.23|6028.56|6028.56|6037.23|6037.23|6022.11|6022.11|0
1647014400000|2022-03-11 16:00:00|6031.5|6031.5|6016.83|6016.83|6031.5|6031.5|6015.92|6015.92|0
1647244800000|2022-03-14 08:00:00|6062.38|6062.38|6053.61|6053.61|6064.37|6064.37|6043.06|6043.06|0
1647248400000|2022-03-14 09:00:00|6054.27|6054.27|6100.62|6100.62|6107.15|6107.15|6054.27|6054.27|0
1647252000000|2022-03-14 10:00:00|6098.09|6098.09|6073.68|6073.68|6100.16|6100.16|6072.48|6072.48|0
1647255600000|2022-03-14 11:00:00|6075.73|6075.73|6057.61|6057.61|6079.56|6079.56|6054.92|6054.92|0
1647259200000|2022-03-14 12:00:00|6058.51|6058.51|6077.4|6077.4|6078.4|6078.4|6058.11|6058.11|0
1647262800000|2022-03-14 13:00:00|6075.12|6075.12|6072.54|6072.54|6085.89|6085.89|6061.04|6061.04|0
1647266400000|2022-03-14 14:00:00|6071.91|6071.91|6099.39|6099.39|6102.96|6102.96|6071.91|6071.91|0
1647270000000|2022-03-14 15:00:00|6102.29|6102.29|6067.77|6067.77|6103.39|6103.39|6065.9|6065.9|0
1647273600000|2022-03-14 16:00:00|6071.82|6071.82|6062.81|6062.81|6071.82|6071.82|6057.02|6057.02|0
1647331200000|2022-03-15 08:00:00|5974.6|5974.6|5953.66|5953.66|5978.84|5978.84|5953.66|5953.66|0
1647334800000|2022-03-15 09:00:00|5956.33|5956.33|5954.27|5954.27|5962.3|5962.3|5948.02|5948.02|0
1647338400000|2022-03-15 10:00:00|5954.65|5954.65|5963.78|5963.78|5967.62|5967.62|5953.53|5953.53|0
1647342000000|2022-03-15 11:00:00|5963.21|5963.21|5964.2|5964.2|5977.66|5977.66|5963.21|5963.21|0
1647345600000|2022-03-15 12:00:00|5964.32|5964.32|5975.22|5975.22|5988.18|5988.18|5959.67|5959.67|0
1647349200000|2022-03-15 13:00:00|5975.28|5975.28|5968.07|5968.07|5981.19|5981.19|5957.23|5957.23|0
1647352800000|2022-03-15 14:00:00|5969.61|5969.61|5990.14|5990.14|5996.43|5996.43|5963.68|5963.68|0
1647356400000|2022-03-15 15:00:00|5991.25|5991.25|5960.58|5960.58|6002.12|6002.12|5959.22|5959.22|0
1647360000000|2022-03-15 16:00:00|5960.42|5960.42|5984.61|5984.61|5984.61|5984.61|5957.11|5957.11|0
1647417600000|2022-03-16 08:00:00|6062.23|6062.23|6071.37|6071.37|6082.06|6082.06|6056.8|6056.8|0
1647421200000|2022-03-16 09:00:00|6072.2|6072.2|6061.37|6061.37|6077.19|6077.19|6060.22|6060.22|0
1647424800000|2022-03-16 10:00:00|6059.62|6059.62|6068.36|6068.36|6069.18|6069.18|6052.66|6052.66|0
1647428400000|2022-03-16 11:00:00|6071.77|6071.77|6086.24|6086.24|6086.24|6086.24|6071.59|6071.59|0
1647432000000|2022-03-16 12:00:00|6085.96|6085.96|6073.02|6073.02|6087.26|6087.26|6072.2|6072.2|0
1647435600000|2022-03-16 13:00:00|6074.66|6074.66|6080.82|6080.82|6090.27|6090.27|6069.58|6069.58|0
1647439200000|2022-03-16 14:00:00|6078.58|6078.58|6102.81|6102.81|6121.94|6121.94|6078.58|6078.58|0
1647442800000|2022-03-16 15:00:00|6102.09|6102.09|6119.33|6119.33|6130.56|6130.56|6102.09|6102.09|0
1647446400000|2022-03-16 16:00:00|6119.15|6119.15|6136.71|6136.71|6139.49|6139.49|6118.12|6118.12|0
1647504000000|2022-03-17 08:00:00|6142.64|6142.64|6104.63|6104.63|6145.19|6145.19|6100.81|6100.81|0
1647507600000|2022-03-17 09:00:00|6103.78|6103.78|6126.58|6126.58|6126.58|6126.58|6103.17|6103.17|0
1647511200000|2022-03-17 10:00:00|6130.2|6130.2|6106.06|6106.06|6130.2|6130.2|6093.47|6093.47|0
1647514800000|2022-03-17 11:00:00|6105.36|6105.36|6101.74|6101.74|6117.73|6117.73|6096.65|6096.65|0
1647518400000|2022-03-17 12:00:00|6101.76|6101.76|6114.67|6114.67|6117.71|6117.71|6101.76|6101.76|0
1647522000000|2022-03-17 13:00:00|6115.64|6115.64|6139.81|6139.81|6141.55|6141.55|6112.84|6112.84|0
1647525600000|2022-03-17 14:00:00|6139.18|6139.18|6124.96|6124.96|6156.08|6156.08|6123.96|6123.96|0
1647529200000|2022-03-17 15:00:00|6121.44|6121.44|6133.18|6133.18|6146.26|6146.26|6121.44|6121.44|0
1647532800000|2022-03-17 16:00:00|6135.18|6135.18|6152.98|6152.98|6153.73|6153.73|6135.18|6135.18|0
1647590400000|2022-03-18 08:00:00|6151.97|6151.97|6136.39|6136.39|6151.97|6151.97|6133.29|6133.29|0
1647594000000|2022-03-18 09:00:00|6137.08|6137.08|6136.57|6136.57|6141.39|6141.39|6128.57|6128.57|0
1647597600000|2022-03-18 10:00:00|6135.59|6135.59|6104.58|6104.58|6146.71|6146.71|6103.11|6103.11|0
1647601200000|2022-03-18 11:00:00|6103.22|6103.22|6098.44|6098.44|6103.22|6103.22|6086.52|6086.52|0
1647604800000|2022-03-18 12:00:00|6094.99|6094.99|6086.8|6086.8|6097.9|6097.9|6086.28|6086.28|0
1647608400000|2022-03-18 13:00:00|6087.32|6087.32|6115.86|6115.86|6117.39|6117.39|6085.94|6085.94|0
1647612000000|2022-03-18 14:00:00|6119.42|6119.42|6147.02|6147.02|6148.53|6148.53|6119.42|6119.42|0
1647615600000|2022-03-18 15:00:00|6147.44|6147.44|6172.09|6172.09|6177.06|6177.06|6147.44|6147.44|0
1647619200000|2022-03-18 16:00:00|6172.33|6172.33|6200|6200|6200|6200|6172.33|6172.33|0
1647849600000|2022-03-21 08:00:00|6175.47|6175.47|6146.08|6146.08|6175.47|6175.47|6146.08|6146.08|0
1647853200000|2022-03-21 09:00:00|6145.58|6145.58|6153.72|6153.72|6156.46|6156.46|6143.08|6143.08|0
1647856800000|2022-03-21 10:00:00|6154.81|6154.81|6150.54|6150.54|6160.4|6160.4|6149.45|6149.45|0
1647860400000|2022-03-21 11:00:00|6150.3|6150.3|6151.52|6151.52|6157.18|6157.18|6150.07|6150.07|0
1647864000000|2022-03-21 12:00:00|6151.77|6151.77|6142.41|6142.41|6153.41|6153.41|6141.17|6141.17|0
1647867600000|2022-03-21 13:00:00|6143.05|6143.05|6118.41|6118.41|6144.28|6144.28|6110.83|6110.83|0
1647871200000|2022-03-21 14:00:00|6117.37|6117.37|6140.79|6140.79|6140.79|6140.79|6108.36|6108.36|0
1647874800000|2022-03-21 15:00:00|6139.37|6139.37|6145.21|6145.21|6148.31|6148.31|6136.43|6136.43|0
1647878400000|2022-03-21 16:00:00|6146.61|6146.61|6142.99|6142.99|6147.21|6147.21|6139.29|6139.29|0
1647936000000|2022-03-22 08:00:00|6135.2|6135.2|6139.47|6139.47|6147.12|6147.12|6132.17|6132.17|0
1647939600000|2022-03-22 09:00:00|6138.9|6138.9|6119.97|6119.97|6142.69|6142.69|6118.13|6118.13|0
1647943200000|2022-03-22 10:00:00|6119.5|6119.5|6117.98|6117.98|6119.5|6119.5|6108.72|6108.72|0
1647946800000|2022-03-22 11:00:00|6118.15|6118.15|6114.06|6114.06|6118.54|6118.54|6106.98|6106.98|0
1647950400000|2022-03-22 12:00:00|6115.26|6115.26|6111.12|6111.12|6115.75|6115.75|6104.46|6104.46|0
1647954000000|2022-03-22 13:00:00|6112.19|6112.19|6128.75|6128.75|6128.75|6128.75|6112.19|6112.19|0
1647957600000|2022-03-22 14:00:00|6130.64|6130.64|6139.93|6139.93|6147.33|6147.33|6130.64|6130.64|0
1647961200000|2022-03-22 15:00:00|6139.3|6139.3|6150.4|6150.4|6159.45|6159.45|6133.65|6133.65|0
1647964800000|2022-03-22 16:00:00|6147.89|6147.89|6139.93|6139.93|6152.19|6152.19|6139.93|6139.93|0
1648022400000|2022-03-23 08:00:00|6187.65|6187.65|6183.48|6183.48|6193.21|6193.21|6181.25|6181.25|0
1648026000000|2022-03-23 09:00:00|6180.07|6180.07|6165|6165|6187.52|6187.52|6164.38|6164.38|0
1648029600000|2022-03-23 10:00:00|6165.23|6165.23|6152.63|6152.63|6167.87|6167.87|6151.8|6151.8|0
1648033200000|2022-03-23 11:00:00|6152.45|6152.45|6132.06|6132.06|6152.83|6152.83|6130.1|6130.1|0
1648036800000|2022-03-23 12:00:00|6132.07|6132.07|6133.33|6133.33|6137.63|6137.63|6127.58|6127.58|0
1648040400000|2022-03-23 13:00:00|6132.96|6132.96|6132.13|6132.13|6135.6|6135.6|6122.66|6122.66|0
1648044000000|2022-03-23 14:00:00|6133.87|6133.87|6123.92|6123.92|6148.2|6148.2|6119.22|6119.22|0
1648047600000|2022-03-23 15:00:00|6124.93|6124.93|6137.51|6137.51|6140.32|6140.32|6123.18|6123.18|0
1648051200000|2022-03-23 16:00:00|6136.65|6136.65|6134.7|6134.7|6140.25|6140.25|6130.08|6130.08|0
1648108800000|2022-03-24 08:00:00|6112.87|6112.87|6110.88|6110.88|6116.15|6116.15|6098.82|6098.82|0
1648112400000|2022-03-24 09:00:00|6110.46|6110.46|6137.77|6137.77|6139.3|6139.3|6104.88|6104.88|0
1648116000000|2022-03-24 10:00:00|6137.19|6137.19|6105.12|6105.12|6137.19|6137.19|6101.61|6101.61|0
1648119600000|2022-03-24 11:00:00|6104.99|6104.99|6108.85|6108.85|6121.48|6121.48|6103.23|6103.23|0
1648123200000|2022-03-24 12:00:00|6109.14|6109.14|6103.26|6103.26|6112.7|6112.7|6096.52|6096.52|0
1648126800000|2022-03-24 13:00:00|6104.41|6104.41|6096.23|6096.23|6110.58|6110.58|6093.59|6093.59|0
1648130400000|2022-03-24 14:00:00|6098.28|6098.28|6096.53|6096.53|6109.36|6109.36|6091.19|6091.19|0
1648134000000|2022-03-24 15:00:00|6097.49|6097.49|6106.44|6106.44|6119.92|6119.92|6091.51|6091.51|0
1648137600000|2022-03-24 16:00:00|6099.79|6099.79|6105.04|6105.04|6105.04|6105.04|6092.93|6092.93|0
1648195200000|2022-03-25 08:00:00|6106.53|6106.53|6119.91|6119.91|6119.91|6119.91|6102.72|6102.72|0
1648198800000|2022-03-25 09:00:00|6121.8|6121.8|6130.32|6130.32|6131.37|6131.37|6114.27|6114.27|0
1648202400000|2022-03-25 10:00:00|6129.76|6129.76|6133.81|6133.81|6136.8|6136.8|6125.86|6125.86|0
1648206000000|2022-03-25 11:00:00|6133.4|6133.4|6140.54|6140.54|6140.58|6140.58|6133.4|6133.4|0
1648209600000|2022-03-25 12:00:00|6140.63|6140.63|6137.12|6137.12|6141.37|6141.37|6133.47|6133.47|0
1648213200000|2022-03-25 13:00:00|6136.54|6136.54|6113.69|6113.69|6137.35|6137.35|6112.54|6112.54|0
1648216800000|2022-03-25 14:00:00|6113.93|6113.93|6122.44|6122.44|6127.87|6127.87|6109.64|6109.64|0
1648220400000|2022-03-25 15:00:00|6123.44|6123.44|6084.03|6084.03|6124.65|6124.65|6082.3|6082.3|0
1648224000000|2022-03-25 16:00:00|6085.09|6085.09|6083.55|6083.55|6085.09|6085.09|6078.93|6078.93|0
1648450800000|2022-03-28 07:00:00|6107.11|6107.11|6107.1|6107.1|6115.61|6115.61|6099.25|6099.25|0
1648454400000|2022-03-28 08:00:00|6109.82|6109.82|6086.22|6086.22|6109.82|6109.82|6070.63|6070.63|0
1648458000000|2022-03-28 09:00:00|6085.21|6085.21|6071.42|6071.42|6086.92|6086.92|6071.42|6071.42|0
1648461600000|2022-03-28 10:00:00|6071.83|6071.83|6076.73|6076.73|6083.61|6083.61|6071.83|6071.83|0
1648465200000|2022-03-28 11:00:00|6076.95|6076.95|6109.39|6109.39|6109.71|6109.71|6076.95|6076.95|0
1648468800000|2022-03-28 12:00:00|6109.66|6109.66|6080.62|6080.62|6109.8|6109.8|6080.29|6080.29|0
1648472400000|2022-03-28 13:00:00|6080.76|6080.76|6091.67|6091.67|6102.03|6102.03|6069.22|6069.22|0
1648476000000|2022-03-28 14:00:00|6091.44|6091.44|6079.56|6079.56|6091.44|6091.44|6061.87|6061.87|0
1648479600000|2022-03-28 15:00:00|6079.81|6079.81|6071.95|6071.95|6080.58|6080.58|6071.95|6071.95|0
1648537200000|2022-03-29 07:00:00|6125.09|6125.09|6131.38|6131.38|6152.13|6152.13|6124.3|6124.3|0
1648540800000|2022-03-29 08:00:00|6132.36|6132.36|6138.72|6138.72|6141.4|6141.4|6126.73|6126.73|0
1648544400000|2022-03-29 09:00:00|6138.24|6138.24|6154.93|6154.93|6161.6|6161.6|6134.99|6134.99|0
1648548000000|2022-03-29 10:00:00|6155.99|6155.99|6161.17|6161.17|6167.33|6167.33|6151|6151|0
1648551600000|2022-03-29 11:00:00|6161.24|6161.24|6161.88|6161.88|6171.41|6171.41|6155.73|6155.73|0
1648555200000|2022-03-29 12:00:00|6161.76|6161.76|6176.3|6176.3|6190.37|6190.37|6161.76|6161.76|0
1648558800000|2022-03-29 13:00:00|6178.68|6178.68|6177.09|6177.09|6195.21|6195.21|6169.6|6169.6|0
1648562400000|2022-03-29 14:00:00|6176.25|6176.25|6186.77|6186.77|6190.34|6190.34|6160.71|6160.71|0
1648566000000|2022-03-29 15:00:00|6187.36|6187.36|6187.18|6187.18|6190.03|6190.03|6181.5|6181.5|0
1648623600000|2022-03-30 07:00:00|6185.65|6185.65|6145.33|6145.33|6185.65|6185.65|6144.75|6144.75|0
1648627200000|2022-03-30 08:00:00|6145.39|6145.39|6125.15|6125.15|6145.39|6145.39|6116.17|6116.17|0
1648630800000|2022-03-30 09:00:00|6124.01|6124.01|6113.51|6113.51|6124.05|6124.05|6112.69|6112.69|0
1648634400000|2022-03-30 10:00:00|6114.88|6114.88|6113.22|6113.22|6114.88|6114.88|6098.38|6098.38|0
1648638000000|2022-03-30 11:00:00|6112.76|6112.76|6115.86|6115.86|6123.9|6123.9|6110.13|6110.13|0
1648641600000|2022-03-30 12:00:00|6116.57|6116.57|6106.23|6106.23|6116.83|6116.83|6104.4|6104.4|0
1648645200000|2022-03-30 13:00:00|6105.59|6105.59|6104.54|6104.54|6113.53|6113.53|6094.24|6094.24|0
1648648800000|2022-03-30 14:00:00|6108.2|6108.2|6102.7|6102.7|6113.02|6113.02|6102.7|6102.7|0
1648652400000|2022-03-30 15:00:00|6102.94|6102.94|6110.09|6110.09|6114.9|6114.9|6102.94|6102.94|0
1648710000000|2022-03-31 07:00:00|6151.06|6151.06|6139.83|6139.83|6155.63|6155.63|6138.42|6138.42|0
1648713600000|2022-03-31 08:00:00|6139.66|6139.66|6103.03|6103.03|6139.66|6139.66|6097.26|6097.26|0
1648717200000|2022-03-31 09:00:00|6101.31|6101.31|6088.89|6088.89|6101.32|6101.32|6086.23|6086.23|0
1648720800000|2022-03-31 10:00:00|6088.21|6088.21|6085.99|6085.99|6092.52|6092.52|6083.29|6083.29|0
1648724400000|2022-03-31 11:00:00|6085.25|6085.25|6087.76|6087.76|6089|6089|6076.33|6076.33|0
1648728000000|2022-03-31 12:00:00|6087.95|6087.95|6095.34|6095.34|6095.34|6095.34|6086.09|6086.09|0
1648731600000|2022-03-31 13:00:00|6095.2|6095.2|6100.16|6100.16|6100.82|6100.82|6085.35|6085.35|0
1648735200000|2022-03-31 14:00:00|6095.86|6095.86|6107.09|6107.09|6107.09|6107.09|6083.25|6083.25|0
1648738800000|2022-03-31 15:00:00|6108.67|6108.67|6084.51|6084.51|6108.67|6108.67|6084.51|6084.51|0
1648796400000|2022-04-01 07:00:00|6092.21|6092.21|6092.68|6092.68|6117.55|6117.55|6086.45|6086.45|0
1648800000000|2022-04-01 08:00:00|6093.64|6093.64|6089.28|6089.28|6098.34|6098.34|6082.74|6082.74|0
1648803600000|2022-04-01 09:00:00|6087.73|6087.73|6095.01|6095.01|6097.47|6097.47|6078.61|6078.61|0
1648807200000|2022-04-01 10:00:00|6096.68|6096.68|6073.54|6073.54|6097.98|6097.98|6070.43|6070.43|0
1648810800000|2022-04-01 11:00:00|6072.28|6072.28|6076.97|6076.97|6084.65|6084.65|6072.28|6072.28|0
1648814400000|2022-04-01 12:00:00|6075.6|6075.6|6071.32|6071.32|6080.69|6080.69|6068.28|6068.28|0
1648818000000|2022-04-01 13:00:00|6070.91|6070.91|6066.51|6066.51|6085.31|6085.31|6062.79|6062.79|0
1648821600000|2022-04-01 14:00:00|6068.03|6068.03|6066.5|6066.5|6074.2|6074.2|6062.08|6062.08|0
1648825200000|2022-04-01 15:00:00|6067.85|6067.85|6052.97|6052.97|6069.21|6069.21|6052.97|6052.97|0
1649055600000|2022-04-04 07:00:00|6089.47|6089.47|6084.86|6084.86|6098.43|6098.43|6084.86|6084.86|0
1649059200000|2022-04-04 08:00:00|6086.16|6086.16|6092.77|6092.77|6099.28|6099.28|6082.94|6082.94|0
1649062800000|2022-04-04 09:00:00|6091.96|6091.96|6114.21|6114.21|6114.21|6114.21|6091.96|6091.96|0
1649066400000|2022-04-04 10:00:00|6115.11|6115.11|6118.56|6118.56|6122.08|6122.08|6110.88|6110.88|0
1649070000000|2022-04-04 11:00:00|6119.14|6119.14|6118.46|6118.46|6129.45|6129.45|6118.24|6118.24|0
1649073600000|2022-04-04 12:00:00|6119.27|6119.27|6129.48|6129.48|6134.44|6134.44|6119.09|6119.09|0
1649077200000|2022-04-04 13:00:00|6128.37|6128.37|6146.97|6146.97|6152.51|6152.51|6128.37|6128.37|0
1649080800000|2022-04-04 14:00:00|6147.05|6147.05|6155.56|6155.56|6155.56|6155.56|6141.51|6141.51|0
1649084400000|2022-04-04 15:00:00|6157.73|6157.73|6163.99|6163.99|6168.65|6168.65|6157.73|6157.73|0
1649142000000|2022-04-05 07:00:00|6141.07|6141.07|6158.79|6158.79|6159.74|6159.74|6131.14|6131.14|0
1649145600000|2022-04-05 08:00:00|6158.06|6158.06|6153.61|6153.61|6159.98|6159.98|6144.9|6144.9|0
1649149200000|2022-04-05 09:00:00|6154.03|6154.03|6171.83|6171.83|6176.55|6176.55|6151.64|6151.64|0
1649152800000|2022-04-05 10:00:00|6172.48|6172.48|6163.37|6163.37|6172.48|6172.48|6149.62|6149.62|0
1649156400000|2022-04-05 11:00:00|6163.43|6163.43|6177.9|6177.9|6179.17|6179.17|6159.1|6159.1|0
1649160000000|2022-04-05 12:00:00|6177.61|6177.61|6159.77|6159.77|6177.92|6177.92|6159.77|6159.77|0
1649163600000|2022-04-05 13:00:00|6159.59|6159.59|6152.67|6152.67|6168.42|6168.42|6151.44|6151.44|0
1649167200000|2022-04-05 14:00:00|6153.6|6153.6|6151.2|6151.2|6154.21|6154.21|6130.28|6130.28|0
1649170800000|2022-04-05 15:00:00|6151.01|6151.01|6149.86|6149.86|6151.01|6151.01|6143.45|6143.45|0
1649228400000|2022-04-06 07:00:00|6141.05|6141.05|6126.11|6126.11|6148.45|6148.45|6126.11|6126.11|0
1649232000000|2022-04-06 08:00:00|6124.45|6124.45|6100.25|6100.25|6126.57|6126.57|6097.08|6097.08|0
1649235600000|2022-04-06 09:00:00|6101.73|6101.73|6105.97|6105.97|6110.1|6110.1|6095.44|6095.44|0
1649239200000|2022-04-06 10:00:00|6106.52|6106.52|6110.59|6110.59|6115.52|6115.52|6104.87|6104.87|0
1649242800000|2022-04-06 11:00:00|6109.31|6109.31|6083.35|6083.35|6109.61|6109.61|6083.35|6083.35|0
1649246400000|2022-04-06 12:00:00|6081.18|6081.18|6073.52|6073.52|6086.51|6086.51|6068.58|6068.58|0
1649250000000|2022-04-06 13:00:00|6073.42|6073.42|6054.34|6054.34|6080.46|6080.46|6050.47|6050.47|0
1649253600000|2022-04-06 14:00:00|6052.56|6052.56|6052.53|6052.53|6060.19|6060.19|6042.73|6042.73|0
1649257200000|2022-04-06 15:00:00|6050.76|6050.76|6059.77|6059.77|6060.87|6060.87|6046.81|6046.81|0
1649314800000|2022-04-07 07:00:00|6070.73|6070.73|6060.08|6060.08|6070.73|6070.73|6053.17|6053.17|0
1649318400000|2022-04-07 08:00:00|6060.13|6060.13|6072.27|6072.27|6072.27|6072.27|6056.31|6056.31|0
1649322000000|2022-04-07 09:00:00|6073.18|6073.18|6081.99|6081.99|6085.34|6085.34|6063.9|6063.9|0
1649325600000|2022-04-07 10:00:00|6082.25|6082.25|6072.72|6072.72|6082.25|6082.25|6070.07|6070.07|0
1649329200000|2022-04-07 11:00:00|6073.2|6073.2|6054.77|6054.77|6089.83|6089.83|6053.26|6053.26|0
1649332800000|2022-04-07 12:00:00|6055.1|6055.1|6042.64|6042.64|6055.1|6055.1|6042.03|6042.03|0
1649336400000|2022-04-07 13:00:00|6044.35|6044.35|6054.08|6054.08|6061.33|6061.33|6042.18|6042.18|0
1649340000000|2022-04-07 14:00:00|6055.03|6055.03|6052.9|6052.9|6063.37|6063.37|6045.89|6045.89|0
1649343600000|2022-04-07 15:00:00|6052.07|6052.07|6054.6|6054.6|6064.8|6064.8|6052.07|6052.07|0
1649401200000|2022-04-08 07:00:00|6082.76|6082.76|6085.36|6085.36|6088.22|6088.22|6080.6|6080.6|0
1649404800000|2022-04-08 08:00:00|6085.16|6085.16|6069.78|6069.78|6088.83|6088.83|6069.64|6069.64|0
1649408400000|2022-04-08 09:00:00|6067.43|6067.43|6069.5|6069.5|6069.5|6069.5|6056.51|6056.51|0
1649412000000|2022-04-08 10:00:00|6068.83|6068.83|6068.84|6068.84|6069.58|6069.58|6061.26|6061.26|0
1649415600000|2022-04-08 11:00:00|6068.73|6068.73|6082.83|6082.83|6084.96|6084.96|6068.73|6068.73|0
1649419200000|2022-04-08 12:00:00|6079.26|6079.26|6072.81|6072.81|6085.07|6085.07|6072.38|6072.38|0
1649422800000|2022-04-08 13:00:00|6072.85|6072.85|6055.07|6055.07|6073.43|6073.43|6055.07|6055.07|0
1649426400000|2022-04-08 14:00:00|6051.56|6051.56|6069.86|6069.86|6075.66|6075.66|6044.7|6044.7|0
1649430000000|2022-04-08 15:00:00|6072.09|6072.09|6070.63|6070.63|6076.17|6076.17|6067.77|6067.77|0
1649660400000|2022-04-11 07:00:00|6045.02|6045.02|6062.98|6062.98|6082.59|6082.59|6041.36|6041.36|0
1649664000000|2022-04-11 08:00:00|6061.5|6061.5|6062.57|6062.57|6064.81|6064.81|6047.99|6047.99|0
1649667600000|2022-04-11 09:00:00|6062.83|6062.83|6066.57|6066.57|6074.73|6074.73|6060|6060|0
1649671200000|2022-04-11 10:00:00|6065.55|6065.55|6077.42|6077.42|6077.42|6077.42|6063.36|6063.36|0
1649674800000|2022-04-11 11:00:00|6077.88|6077.88|6065|6065|6079.13|6079.13|6059.68|6059.68|0
1649678400000|2022-04-11 12:00:00|6063.75|6063.75|6051.17|6051.17|6064.6|6064.6|6051.17|6051.17|0
1649682000000|2022-04-11 13:00:00|6051.42|6051.42|6080.86|6080.86|6084.01|6084.01|6051.42|6051.42|0
1649685600000|2022-04-11 14:00:00|6079.12|6079.12|6061.45|6061.45|6087.32|6087.32|6058.34|6058.34|0
1649689200000|2022-04-11 15:00:00|6062.96|6062.96|6073.12|6073.12|6073.52|6073.52|6060.76|6060.76|0
1649746800000|2022-04-12 07:00:00|6048.67|6048.67|6058.35|6058.35|6060.04|6060.04|6041.94|6041.94|0
1649750400000|2022-04-12 08:00:00|6053.92|6053.92|6072.73|6072.73|6073.59|6073.59|6050.42|6050.42|0
1649754000000|2022-04-12 09:00:00|6070.52|6070.52|6061.42|6061.42|6077.09|6077.09|6061.42|6061.42|0
1649757600000|2022-04-12 10:00:00|6061.24|6061.24|6061.22|6061.22|6068.43|6068.43|6056.89|6056.89|0
1649761200000|2022-04-12 11:00:00|6061.68|6061.68|6058.86|6058.86|6068.12|6068.12|6058.86|6058.86|0
1649764800000|2022-04-12 12:00:00|6058.64|6058.64|6083.78|6083.78|6095.15|6095.15|6057.27|6057.27|0
1649768400000|2022-04-12 13:00:00|6082.79|6082.79|6071.77|6071.77|6082.79|6082.79|6052.14|6052.14|0
1649772000000|2022-04-12 14:00:00|6073.06|6073.06|6059.93|6059.93|6079.64|6079.64|6051.07|6051.07|0
1649775600000|2022-04-12 15:00:00|6059.06|6059.06|6084.44|6084.44|6084.44|6084.44|6059.06|6059.06|0
1649833200000|2022-04-13 07:00:00|6055.67|6055.67|6061.41|6061.41|6078|6078|6055.67|6055.67|0
1649836800000|2022-04-13 08:00:00|6061.04|6061.04|6075.12|6075.12|6077.56|6077.56|6060|6060|0
1649840400000|2022-04-13 09:00:00|6075.02|6075.02|6038.69|6038.69|6075.67|6075.67|6038.69|6038.69|0
1649844000000|2022-04-13 10:00:00|6037.46|6037.46|6048.26|6048.26|6048.63|6048.63|6037.46|6037.46|0
1649847600000|2022-04-13 11:00:00|6047.16|6047.16|6041.36|6041.36|6050.33|6050.33|6037.42|6037.42|0
1649851200000|2022-04-13 12:00:00|6040.61|6040.61|6050.06|6050.06|6050.06|6050.06|6040.26|6040.26|0
1649854800000|2022-04-13 13:00:00|6050.3|6050.3|6056.19|6056.19|6060.7|6060.7|6036.1|6036.1|0
1649858400000|2022-04-13 14:00:00|6052.73|6052.73|6047.41|6047.41|6053.87|6053.87|6043.96|6043.96|0
1649862000000|2022-04-13 15:00:00|6046.92|6046.92|6067.4|6067.4|6067.4|6067.4|6046.92|6046.92|0
1649919600000|2022-04-14 07:00:00|6072.16|6072.16|6069.15|6069.15|6080.46|6080.46|6064.92|6064.92|0
1649923200000|2022-04-14 08:00:00|6070.27|6070.27|6085.49|6085.49|6085.49|6085.49|6070.22|6070.22|0
1649926800000|2022-04-14 09:00:00|6086.71|6086.71|6089.79|6089.79|6096.89|6096.89|6085.91|6085.91|0
1649930400000|2022-04-14 10:00:00|6088.48|6088.48|6102.92|6102.92|6105.66|6105.66|6088.48|6088.48|0
1649934000000|2022-04-14 11:00:00|6102.13|6102.13|6105.47|6105.47|6113.06|6113.06|6102.13|6102.13|0
1649937600000|2022-04-14 12:00:00|6106.45|6106.45|6109.36|6109.36|6117.9|6117.9|6101.87|6101.87|0
1649941200000|2022-04-14 13:00:00|6108.78|6108.78|6092.91|6092.91|6109.03|6109.03|6091.85|6091.85|0
1649944800000|2022-04-14 14:00:00|6092.23|6092.23|6093.08|6093.08|6098.61|6098.61|6089.58|6089.58|0
1649948400000|2022-04-14 15:00:00|6092.21|6092.21|6092.28|6092.28|6100.89|6100.89|6086.18|6086.18|0
1650351600000|2022-04-19 07:00:00|6045.11|6045.11|6056.21|6056.21|6057.99|6057.99|6036.77|6036.77|0
1650355200000|2022-04-19 08:00:00|6057.82|6057.82|6043.4|6043.4|6063.75|6063.75|6043.21|6043.21|0
1650358800000|2022-04-19 09:00:00|6044.74|6044.74|6051.4|6051.4|6051.4|6051.4|6038.21|6038.21|0
1650362400000|2022-04-19 10:00:00|6051.79|6051.79|6056.56|6056.56|6058.37|6058.37|6047.1|6047.1|0
1650366000000|2022-04-19 11:00:00|6059.4|6059.4|6067.08|6067.08|6069.94|6069.94|6059.4|6059.4|0
1650369600000|2022-04-19 12:00:00|6067.29|6067.29|6066.72|6066.72|6071.57|6071.57|6063.9|6063.9|0
1650373200000|2022-04-19 13:00:00|6063.91|6063.91|6080.03|6080.03|6080.03|6080.03|6051.33|6051.33|0
1650376800000|2022-04-19 14:00:00|6080.73|6080.73|6108.65|6108.65|6119.03|6119.03|6080.21|6080.21|0
1650380400000|2022-04-19 15:00:00|6105.92|6105.92|6112.98|6112.98|6112.98|6112.98|6102.43|6102.43|0
1650438000000|2022-04-20 07:00:00|6110.88|6110.88|6111.23|6111.23|6117.39|6117.39|6101.88|6101.88|0
1650441600000|2022-04-20 08:00:00|6108.72|6108.72|6112.76|6112.76|6112.76|6112.76|6097.5|6097.5|0
1650445200000|2022-04-20 09:00:00|6111.6|6111.6|6131.13|6131.13|6136.58|6136.58|6111.6|6111.6|0
1650448800000|2022-04-20 10:00:00|6131.08|6131.08|6130.53|6130.53|6131.64|6131.64|6125.25|6125.25|0
1650452400000|2022-04-20 11:00:00|6130.9|6130.9|6115|6115|6130.9|6130.9|6110.98|6110.98|0
1650456000000|2022-04-20 12:00:00|6115.57|6115.57|6105.45|6105.45|6116.45|6116.45|6102.89|6102.89|0
1650459600000|2022-04-20 13:00:00|6105.04|6105.04|6072.79|6072.79|6105.04|6105.04|6063.81|6063.81|0
1650463200000|2022-04-20 14:00:00|6075.91|6075.91|6096.93|6096.93|6096.93|6096.93|6075.91|6075.91|0
1650466800000|2022-04-20 15:00:00|6096.05|6096.05|6099.05|6099.05|6102.94|6102.94|6093.67|6093.67|0
1650524400000|2022-04-21 07:00:00|6087.44|6087.44|6108.88|6108.88|6108.88|6108.88|6075.59|6075.59|0
1650528000000|2022-04-21 08:00:00|6110.27|6110.27|6111.85|6111.85|6119.22|6119.22|6101.26|6101.26|0
1650531600000|2022-04-21 09:00:00|6112.57|6112.57|6129.03|6129.03|6129.03|6129.03|6110.24|6110.24|0
1650535200000|2022-04-21 10:00:00|6128.39|6128.39|6140.41|6140.41|6142.88|6142.88|6126.55|6126.55|0
1650538800000|2022-04-21 11:00:00|6142.51|6142.51|6149.56|6149.56|6149.56|6149.56|6129.79|6129.79|0
1650542400000|2022-04-21 12:00:00|6151.34|6151.34|6151.4|6151.4|6159.4|6159.4|6150.71|6150.71|0
1650546000000|2022-04-21 13:00:00|6151.59|6151.59|6142.95|6142.95|6154.87|6154.87|6139.8|6139.8|0
1650549600000|2022-04-21 14:00:00|6143.21|6143.21|6126.1|6126.1|6145.19|6145.19|6126.1|6126.1|0
1650553200000|2022-04-21 15:00:00|6126.19|6126.19|6122.75|6122.75|6129.11|6129.11|6121.61|6121.61|0
1650610800000|2022-04-22 07:00:00|6097.19|6097.19|6112.56|6112.56|6112.56|6112.56|6091.48|6091.48|0
1650614400000|2022-04-22 08:00:00|6111.9|6111.9|6124.74|6124.74|6134.09|6134.09|6111.9|6111.9|0
1650618000000|2022-04-22 09:00:00|6124.7|6124.7|6114.66|6114.66|6128.71|6128.71|6112.47|6112.47|0
1650621600000|2022-04-22 10:00:00|6113.54|6113.54|6107.16|6107.16|6118.6|6118.6|6102.15|6102.15|0
1650625200000|2022-04-22 11:00:00|6108.26|6108.26|6116.95|6116.95|6116.95|6116.95|6104.59|6104.59|0
1650628800000|2022-04-22 12:00:00|6114.26|6114.26|6119.17|6119.17|6124.37|6124.37|6114.26|6114.26|0
1650632400000|2022-04-22 13:00:00|6118.72|6118.72|6111.87|6111.87|6124.17|6124.17|6109.3|6109.3|0
1650636000000|2022-04-22 14:00:00|6110.58|6110.58|6098.91|6098.91|6114.61|6114.61|6091.04|6091.04|0
1650639600000|2022-04-22 15:00:00|6099.34|6099.34|6098.05|6098.05|6111.81|6111.81|6095.75|6095.75|0
1650870000000|2022-04-25 07:00:00|6001.17|6001.17|5997.6|5997.6|6027.12|6027.12|5990.1|5990.1|0
1650873600000|2022-04-25 08:00:00|5994.1|5994.1|5982.04|5982.04|6002.38|6002.38|5979.3|5979.3|0
1650877200000|2022-04-25 09:00:00|5979.88|5979.88|5974.99|5974.99|5988.59|5988.59|5967.25|5967.25|0
1650880800000|2022-04-25 10:00:00|5973|5973|5977.09|5977.09|5984.4|5984.4|5972.73|5972.73|0
1650884400000|2022-04-25 11:00:00|5977.05|5977.05|5997.6|5997.6|6000.53|6000.53|5969.81|5969.81|0
1650888000000|2022-04-25 12:00:00|5997.55|5997.55|6000.04|6000.04|6008.14|6008.14|5995.56|5995.56|0
1650891600000|2022-04-25 13:00:00|6000.93|6000.93|6002.56|6002.56|6012.85|6012.85|5992.4|5992.4|0
1650895200000|2022-04-25 14:00:00|6000.53|6000.53|6014.97|6014.97|6040.94|6040.94|6000.53|6000.53|0
1650898800000|2022-04-25 15:00:00|6012.79|6012.79|6014.09|6014.09|6020.79|6020.79|6011.69|6011.69|0
1650956400000|2022-04-26 07:00:00|6022.63|6022.63|6010.65|6010.65|6022.63|6022.63|6006.23|6006.23|0
1650960000000|2022-04-26 08:00:00|6010.68|6010.68|6005.78|6005.78|6013.45|6013.45|6002|6002|0
1650963600000|2022-04-26 09:00:00|6008.06|6008.06|6012.94|6012.94|6014.02|6014.02|6004.06|6004.06|0
1650967200000|2022-04-26 10:00:00|6013.67|6013.67|6015.94|6015.94|6021.51|6021.51|6010.58|6010.58|0
1650970800000|2022-04-26 11:00:00|6015.44|6015.44|6012.37|6012.37|6015.44|6015.44|6006.52|6006.52|0
1650974400000|2022-04-26 12:00:00|6012.04|6012.04|6014.75|6014.75|6017.74|6017.74|6004.9|6004.9|0
1650978000000|2022-04-26 13:00:00|6013.81|6013.81|5979.75|5979.75|6013.81|6013.81|5979.75|5979.75|0
1650981600000|2022-04-26 14:00:00|5978.84|5978.84|5957.33|5957.33|5985.6|5985.6|5955.35|5955.35|0
1650985200000|2022-04-26 15:00:00|5956.03|5956.03|5945.07|5945.07|5956.03|5956.03|5940.66|5940.66|0
1651042800000|2022-04-27 07:00:00|5887.04|5887.04|5895.12|5895.12|5895.12|5895.12|5839.73|5839.73|0
1651046400000|2022-04-27 08:00:00|5894.74|5894.74|5895.78|5895.78|5903.25|5903.25|5884.89|5884.89|0
1651050000000|2022-04-27 09:00:00|5896.3|5896.3|5887|5887|5897.72|5897.72|5877.23|5877.23|0
1651053600000|2022-04-27 10:00:00|5886.31|5886.31|5913.43|5913.43|5915.46|5915.46|5885.42|5885.42|0
1651057200000|2022-04-27 11:00:00|5910.42|5910.42|5893.23|5893.23|5910.42|5910.42|5886.06|5886.06|0
1651060800000|2022-04-27 12:00:00|5893.13|5893.13|5885.94|5885.94|5901.66|5901.66|5885.94|5885.94|0
1651064400000|2022-04-27 13:00:00|5886.69|5886.69|5890.07|5890.07|5906.15|5906.15|5873.45|5873.45|0
1651068000000|2022-04-27 14:00:00|5891.38|5891.38|5867.3|5867.3|5891.46|5891.46|5865.76|5865.76|0
1651071600000|2022-04-27 15:00:00|5866.88|5866.88|5874.4|5874.4|5876.6|5876.6|5866.88|5866.88|0
1651129200000|2022-04-28 07:00:00|5925.69|5925.69|5942.39|5942.39|5949.29|5949.29|5918.75|5918.75|0
1651132800000|2022-04-28 08:00:00|5943.69|5943.69|5953.7|5953.7|5965.47|5965.47|5943.69|5943.69|0
1651136400000|2022-04-28 09:00:00|5953.26|5953.26|5963.72|5963.72|5969.23|5969.23|5953.02|5953.02|0
1651140000000|2022-04-28 10:00:00|5964.88|5964.88|5980.18|5980.18|5980.18|5980.18|5963.57|5963.57|0
1651143600000|2022-04-28 11:00:00|5982.8|5982.8|5982.49|5982.49|5992.28|5992.28|5981.89|5981.89|0
1651147200000|2022-04-28 12:00:00|5981.58|5981.58|5998.85|5998.85|5998.85|5998.85|5978.85|5978.85|0
1651150800000|2022-04-28 13:00:00|5999.07|5999.07|5994.19|5994.19|6017.33|6017.33|5994.19|5994.19|0
1651154400000|2022-04-28 14:00:00|5992.62|5992.62|5987.91|5987.91|5992.62|5992.62|5970.81|5970.81|0
1651158000000|2022-04-28 15:00:00|5989.79|5989.79|5982.94|5982.94|5991.66|5991.66|5982.94|5982.94|0
1651215600000|2022-04-29 07:00:00|6034.67|6034.67|6025.56|6025.56|6042.31|6042.31|6018.16|6018.16|0
1651219200000|2022-04-29 08:00:00|6025.36|6025.36|6044.33|6044.33|6046.74|6046.74|6025.36|6025.36|0
1651222800000|2022-04-29 09:00:00|6044.98|6044.98|6042.35|6042.35|6044.98|6044.98|6025.11|6025.11|0
1651226400000|2022-04-29 10:00:00|6043.2|6043.2|6043.78|6043.78|6049.86|6049.86|6042.39|6042.39|0
1651230000000|2022-04-29 11:00:00|6044.15|6044.15|6049.42|6049.42|6051.98|6051.98|6044.15|6044.15|0
1651233600000|2022-04-29 12:00:00|6048.54|6048.54|6047.15|6047.15|6056.77|6056.77|6044.39|6044.39|0
1651237200000|2022-04-29 13:00:00|6045.72|6045.72|6046.3|6046.3|6051.1|6051.1|6034.29|6034.29|0
1651240800000|2022-04-29 14:00:00|6049.43|6049.43|6027.12|6027.12|6049.43|6049.43|6019.98|6019.98|0
1651244400000|2022-04-29 15:00:00|6031.36|6031.36|6046.78|6046.78|6050.81|6050.81|6031.36|6031.36|0
1651561200000|2022-05-03 07:00:00|6067.39|6067.39|6065.66|6065.66|6076.26|6076.26|6055.91|6055.91|0
1651564800000|2022-05-03 08:00:00|6066.42|6066.42|6068.32|6068.32|6076.62|6076.62|6064.9|6064.9|0
1651568400000|2022-05-03 09:00:00|6067.95|6067.95|6067.18|6067.18|6071.17|6071.17|6061.28|6061.28|0
1651572000000|2022-05-03 10:00:00|6067.79|6067.79|6056.64|6056.64|6068.68|6068.68|6053.54|6053.54|0
1651575600000|2022-05-03 11:00:00|6055.81|6055.81|6073.39|6073.39|6074.33|6074.33|6053.8|6053.8|0
1651579200000|2022-05-03 12:00:00|6071.43|6071.43|6067.61|6067.61|6076.9|6076.9|6067.61|6067.61|0
1651582800000|2022-05-03 13:00:00|6066.38|6066.38|6072.24|6072.24|6079.75|6079.75|6061.05|6061.05|0
1651586400000|2022-05-03 14:00:00|6075.3|6075.3|6062.68|6062.68|6084.32|6084.32|6055.25|6055.25|0
1651590000000|2022-05-03 15:00:00|6060.55|6060.55|6059.68|6059.68|6075.05|6075.05|6059.68|6059.68|0
1651647600000|2022-05-04 07:00:00|6069.65|6069.65|6087.8|6087.8|6089.89|6089.89|6065.15|6065.15|0
1651651200000|2022-05-04 08:00:00|6087.59|6087.59|6059.55|6059.55|6087.59|6087.59|6059.3|6059.3|0
1651654800000|2022-05-04 09:00:00|6059.57|6059.57|6065.9|6065.9|6065.9|6065.9|6054.91|6054.91|0
1651658400000|2022-05-04 10:00:00|6065.76|6065.76|6068.79|6068.79|6072.09|6072.09|6065.29|6065.29|0
1651662000000|2022-05-04 11:00:00|6068.75|6068.75|6068.73|6068.73|6078.87|6078.87|6068.12|6068.12|0
1651665600000|2022-05-04 12:00:00|6070.87|6070.87|6057.67|6057.67|6071.01|6071.01|6057.46|6057.46|0
1651669200000|2022-05-04 13:00:00|6057.72|6057.72|6062.62|6062.62|6072.1|6072.1|6057.72|6057.72|0
1651672800000|2022-05-04 14:00:00|6062.65|6062.65|6050.4|6050.4|6062.65|6062.65|6049.6|6049.6|0
1651676400000|2022-05-04 15:00:00|6050.16|6050.16|6047.59|6047.59|6059.06|6059.06|6045.24|6045.24|0
1651734000000|2022-05-05 07:00:00|6145.86|6145.86|6119.45|6119.45|6145.86|6145.86|6109.62|6109.62|0
1651737600000|2022-05-05 08:00:00|6117.16|6117.16|6103.12|6103.12|6126.52|6126.52|6103.12|6103.12|0
1651741200000|2022-05-05 09:00:00|6104.11|6104.11|6096.26|6096.26|6104.89|6104.89|6089.09|6089.09|0
1651744800000|2022-05-05 10:00:00|6096.51|6096.51|6112.39|6112.39|6113.64|6113.64|6095.97|6095.97|0
1651748400000|2022-05-05 11:00:00|6114.51|6114.51|6123.78|6123.78|6126.22|6126.22|6109.2|6109.2|0
1651752000000|2022-05-05 12:00:00|6123.39|6123.39|6102.67|6102.67|6124.49|6124.49|6102.67|6102.67|0
1651755600000|2022-05-05 13:00:00|6103.42|6103.42|6088.84|6088.84|6106.26|6106.26|6088.08|6088.08|0
1651759200000|2022-05-05 14:00:00|6088.13|6088.13|6039.11|6039.11|6088.13|6088.13|6039.11|6039.11|0
1651762800000|2022-05-05 15:00:00|6041.65|6041.65|6019.36|6019.36|6041.65|6041.65|6016.36|6016.36|0
1651820400000|2022-05-06 07:00:00|5996.6|5996.6|5986.09|5986.09|6003.04|6003.04|5976.32|5976.32|0
1651824000000|2022-05-06 08:00:00|5994.74|5994.74|5950.89|5950.89|5995.2|5995.2|5946.21|5946.21|0
1651827600000|2022-05-06 09:00:00|5950.57|5950.57|5964.46|5964.46|5964.46|5964.46|5940.01|5940.01|0
1651831200000|2022-05-06 10:00:00|5966.47|5966.47|5959.19|5959.19|5967.69|5967.69|5949.68|5949.68|0
1651834800000|2022-05-06 11:00:00|5960.99|5960.99|5952.13|5952.13|5961.57|5961.57|5948.57|5948.57|0
1651838400000|2022-05-06 12:00:00|5951.8|5951.8|5932.55|5932.55|5974.74|5974.74|5932.2|5932.2|0
1651842000000|2022-05-06 13:00:00|5932.26|5932.26|5904.52|5904.52|5938.89|5938.89|5901.61|5901.61|0
1651845600000|2022-05-06 14:00:00|5905.59|5905.59|5942.51|5942.51|5942.51|5942.51|5902.46|5902.46|0
1651849200000|2022-05-06 15:00:00|5942.39|5942.39|5937.47|5937.47|5943.99|5943.99|5926.33|5926.33|0
1652079600000|2022-05-09 07:00:00|5922.85|5922.85|5884|5884|5922.85|5922.85|5884|5884|0
1652083200000|2022-05-09 08:00:00|5884.3|5884.3|5859.46|5859.46|5884.3|5884.3|5848.93|5848.93|0
1652086800000|2022-05-09 09:00:00|5859.63|5859.63|5849.68|5849.68|5865.74|5865.74|5849.68|5849.68|0
1652090400000|2022-05-09 10:00:00|5852.71|5852.71|5840.04|5840.04|5857.7|5857.7|5833.04|5833.04|0
1652094000000|2022-05-09 11:00:00|5840.1|5840.1|5834.27|5834.27|5846.35|5846.35|5825.69|5825.69|0
1652097600000|2022-05-09 12:00:00|5835.1|5835.1|5846.21|5846.21|5846.92|5846.92|5831.19|5831.19|0
1652101200000|2022-05-09 13:00:00|5846.81|5846.81|5854.01|5854.01|5871.96|5871.96|5846.49|5846.49|0
1652104800000|2022-05-09 14:00:00|5854.39|5854.39|5820.85|5820.85|5854.39|5854.39|5820.69|5820.69|0
1652108400000|2022-05-09 15:00:00|5820.71|5820.71|5810.87|5810.87|5820.71|5820.71|5807.99|5807.99|0
1652166000000|2022-05-10 07:00:00|5828.96|5828.96|5851.84|5851.84|5851.84|5851.84|5828.96|5828.96|0
1652169600000|2022-05-10 08:00:00|5851.53|5851.53|5852.55|5852.55|5861.4|5861.4|5848.19|5848.19|0
1652173200000|2022-05-10 09:00:00|5853.85|5853.85|5834.64|5834.64|5856.69|5856.69|5833.86|5833.86|0
1652176800000|2022-05-10 10:00:00|5833.77|5833.77|5846.52|5846.52|5847.92|5847.92|5833.77|5833.77|0
1652180400000|2022-05-10 11:00:00|5845.3|5845.3|5855.99|5855.99|5860.75|5860.75|5840.97|5840.97|0
1652184000000|2022-05-10 12:00:00|5856.06|5856.06|5882.17|5882.17|5882.17|5882.17|5856.06|5856.06|0
1652187600000|2022-05-10 13:00:00|5883.16|5883.16|5893.84|5893.84|5905.25|5905.25|5876.58|5876.58|0
1652191200000|2022-05-10 14:00:00|5895.61|5895.61|5858.78|5858.78|5898.11|5898.11|5856.27|5856.27|0
1652194800000|2022-05-10 15:00:00|5856.46|5856.46|5833.1|5833.1|5859.4|5859.4|5833.1|5833.1|0
1652252400000|2022-05-11 07:00:00|5851.57|5851.57|5848.13|5848.13|5863.06|5863.06|5844.12|5844.12|0
1652256000000|2022-05-11 08:00:00|5850|5850|5863.06|5863.06|5867.32|5867.32|5847.66|5847.66|0
1652259600000|2022-05-11 09:00:00|5863.49|5863.49|5870.3|5870.3|5888.78|5888.78|5862.95|5862.95|0
1652263200000|2022-05-11 10:00:00|5868.3|5868.3|5880.64|5880.64|5880.64|5880.64|5857.88|5857.88|0
1652266800000|2022-05-11 11:00:00|5880.18|5880.18|5882.27|5882.27|5890.33|5890.33|5871.91|5871.91|0
1652270400000|2022-05-11 12:00:00|5883.03|5883.03|5831.68|5831.68|5884.2|5884.2|5829.2|5829.2|0
1652274000000|2022-05-11 13:00:00|5829.81|5829.81|5884.36|5884.36|5886|5886|5829.35|5829.35|0
1652277600000|2022-05-11 14:00:00|5886.66|5886.66|5885.18|5885.18|5900.63|5900.63|5868.56|5868.56|0
1652281200000|2022-05-11 15:00:00|5886.7|5886.7|5880.16|5880.16|5889.74|5889.74|5880.16|5880.16|0
1652338800000|2022-05-12 07:00:00|5772.87|5772.87|5770.5|5770.5|5777.35|5777.35|5727.42|5727.42|0
1652342400000|2022-05-12 08:00:00|5772.01|5772.01|5760.14|5760.14|5776.94|5776.94|5755.12|5755.12|0
1652346000000|2022-05-12 09:00:00|5760.85|5760.85|5751.73|5751.73|5761.89|5761.89|5748.97|5748.97|0
1652349600000|2022-05-12 10:00:00|5750.95|5750.95|5768.66|5768.66|5768.66|5768.66|5743.61|5743.61|0
1652353200000|2022-05-12 11:00:00|5767.43|5767.43|5752.04|5752.04|5770.29|5770.29|5751.7|5751.7|0
1652356800000|2022-05-12 12:00:00|5751.73|5751.73|5756.95|5756.95|5756.95|5756.95|5745.79|5745.79|0
1652360400000|2022-05-12 13:00:00|5757.23|5757.23|5787.14|5787.14|5791.89|5791.89|5756.84|5756.84|0
1652364000000|2022-05-12 14:00:00|5785.2|5785.2|5845.17|5845.17|5845.17|5845.17|5779.72|5779.72|0
1652367600000|2022-05-12 15:00:00|5843.91|5843.91|5844.71|5844.71|5857.5|5857.5|5842.25|5842.25|0
1652425200000|2022-05-13 07:00:00|5890.73|5890.73|5905.59|5905.59|5910.81|5910.81|5882.65|5882.65|0
1652428800000|2022-05-13 08:00:00|5907.31|5907.31|5920.5|5920.5|5934.79|5934.79|5907.31|5907.31|0
1652432400000|2022-05-13 09:00:00|5919.58|5919.58|5925.6|5925.6|5933.02|5933.02|5916.85|5916.85|0
1652436000000|2022-05-13 10:00:00|5924.19|5924.19|5932.61|5932.61|5937.69|5937.69|5916.7|5916.7|0
1652439600000|2022-05-13 11:00:00|5930.32|5930.32|5937.19|5937.19|5937.19|5937.19|5929.07|5929.07|0
1652443200000|2022-05-13 12:00:00|5938.77|5938.77|5936.99|5936.99|5947.43|5947.43|5935.49|5935.49|0
1652446800000|2022-05-13 13:00:00|5936.54|5936.54|5971.4|5971.4|5971.5|5971.5|5936.5|5936.5|0
1652450400000|2022-05-13 14:00:00|5970.01|5970.01|5976.11|5976.11|5982.13|5982.13|5970.01|5970.01|0
1652454000000|2022-05-13 15:00:00|5975.94|5975.94|5981.8|5981.8|5982.59|5982.59|5975.94|5975.94|0
1652684400000|2022-05-16 07:00:00|5943.1|5943.1|5963.33|5963.33|5963.33|5963.33|5942.24|5942.24|0
1652688000000|2022-05-16 08:00:00|5963.66|5963.66|5994.97|5994.97|5994.97|5994.97|5960.96|5960.96|0
1652691600000|2022-05-16 09:00:00|5996.62|5996.62|5964.26|5964.26|5998.51|5998.51|5964.26|5964.26|0
1652695200000|2022-05-16 10:00:00|5963.37|5963.37|5960.19|5960.19|5966.65|5966.65|5959.87|5959.87|0
1652698800000|2022-05-16 11:00:00|5957.98|5957.98|5961.82|5961.82|5969.46|5969.46|5957.98|5957.98|0
1652702400000|2022-05-16 12:00:00|5961.5|5961.5|5974.06|5974.06|5978.01|5978.01|5959.97|5959.97|0
1652706000000|2022-05-16 13:00:00|5973.37|5973.37|5959.7|5959.7|5978.15|5978.15|5959.7|5959.7|0
1652709600000|2022-05-16 14:00:00|5959.66|5959.66|5969.11|5969.11|5987.95|5987.95|5953.74|5953.74|0
1652713200000|2022-05-16 15:00:00|5968.16|5968.16|5981.33|5981.33|5981.33|5981.33|5965.56|5965.56|0
1652770800000|2022-05-17 07:00:00|5983.29|5983.29|5982.68|5982.68|5996.62|5996.62|5975.22|5975.22|0
1652774400000|2022-05-17 08:00:00|5984.82|5984.82|6002.81|6002.81|6004.24|6004.24|5984.48|5984.48|0
1652778000000|2022-05-17 09:00:00|6002|6002|6013.93|6013.93|6017.95|6017.95|5999.71|5999.71|0
1652781600000|2022-05-17 10:00:00|6012.42|6012.42|6000.59|6000.59|6012.54|6012.54|5996.56|5996.56|0
1652785200000|2022-05-17 11:00:00|6001.19|6001.19|6019.61|6019.61|6025.32|6025.32|6001.19|6001.19|0
1652788800000|2022-05-17 12:00:00|6019.77|6019.77|6012.36|6012.36|6024.9|6024.9|6012.36|6012.36|0
1652792400000|2022-05-17 13:00:00|6012.15|6012.15|6002.56|6002.56|6019.67|6019.67|6002.56|6002.56|0
1652796000000|2022-05-17 14:00:00|6000.93|6000.93|5978.39|5978.39|6004.65|6004.65|5972.86|5972.86|0
1652799600000|2022-05-17 15:00:00|5976.43|5976.43|5987.04|5987.04|5987.04|5987.04|5976.43|5976.43|0
1652857200000|2022-05-18 07:00:00|6001.26|6001.26|6007.15|6007.15|6029.84|6029.84|6001.26|6001.26|0
1652860800000|2022-05-18 08:00:00|6007.89|6007.89|6020.37|6020.37|6020.37|6020.37|6006.57|6006.57|0
1652864400000|2022-05-18 09:00:00|6019.95|6019.95|6032.59|6032.59|6032.59|6032.59|6015.82|6015.82|0
1652868000000|2022-05-18 10:00:00|6035.54|6035.54|6025.09|6025.09|6039.99|6039.99|6025.09|6025.09|0
1652871600000|2022-05-18 11:00:00|6026.37|6026.37|6011.37|6011.37|6032.09|6032.09|6009.65|6009.65|0
1652875200000|2022-05-18 12:00:00|6010.28|6010.28|5992.3|5992.3|6013.61|6013.61|5992.12|5992.12|0
1652878800000|2022-05-18 13:00:00|5991.52|5991.52|5982.27|5982.27|5992.89|5992.89|5974.52|5974.52|0
1652882400000|2022-05-18 14:00:00|5982.29|5982.29|6002.88|6002.88|6003.3|6003.3|5982.29|5982.29|0
1652886000000|2022-05-18 15:00:00|6003.15|6003.15|5987.21|5987.21|6003.15|6003.15|5984.93|5984.93|0
1652943600000|2022-05-19 07:00:00|5934.38|5934.38|5940.14|5940.14|5940.14|5940.14|5922.28|5922.28|0
1652947200000|2022-05-19 08:00:00|5939.18|5939.18|5907.08|5907.08|5939.72|5939.72|5901.49|5901.49|0
1652950800000|2022-05-19 09:00:00|5902.02|5902.02|5876.56|5876.56|5902.02|5902.02|5865.56|5865.56|0
1652954400000|2022-05-19 10:00:00|5876.05|5876.05|5898.77|5898.77|5899.72|5899.72|5874.95|5874.95|0
1652958000000|2022-05-19 11:00:00|5901.55|5901.55|5911.52|5911.52|5916.88|5916.88|5893.99|5893.99|0
1652961600000|2022-05-19 12:00:00|5911.2|5911.2|5903.05|5903.05|5911.9|5911.9|5892.71|5892.71|0
1652965200000|2022-05-19 13:00:00|5902.14|5902.14|5920.86|5920.86|5934.46|5934.46|5902.14|5902.14|0
1652968800000|2022-05-19 14:00:00|5919.87|5919.87|5963.54|5963.54|5966.72|5966.72|5919.87|5919.87|0
1652972400000|2022-05-19 15:00:00|5964.52|5964.52|5954.18|5954.18|5969.47|5969.47|5954.18|5954.18|0
1653030000000|2022-05-20 07:00:00|6002.36|6002.36|6062.29|6062.29|6062.6|6062.6|6002.36|6002.36|0
1653033600000|2022-05-20 08:00:00|6062.32|6062.32|6067.99|6067.99|6068.74|6068.74|6051.88|6051.88|0
1653037200000|2022-05-20 09:00:00|6068.95|6068.95|6097.3|6097.3|6098.78|6098.78|6066.79|6066.79|0
1653040800000|2022-05-20 10:00:00|6098.69|6098.69|6096.61|6096.61|6098.69|6098.69|6089.84|6089.84|0
1653044400000|2022-05-20 11:00:00|6096.55|6096.55|6099.1|6099.1|6101.76|6101.76|6092.91|6092.91|0
1653048000000|2022-05-20 12:00:00|6096.74|6096.74|6085.68|6085.68|6097.8|6097.8|6082.29|6082.29|0
1653051600000|2022-05-20 13:00:00|6085.21|6085.21|6087.09|6087.09|6092.74|6092.74|6076.9|6076.9|0
1653055200000|2022-05-20 14:00:00|6088.45|6088.45|6060.61|6060.61|6089.24|6089.24|6060.61|6060.61|0
1653058800000|2022-05-20 15:00:00|6058.79|6058.79|6043.33|6043.33|6058.79|6058.79|6039.62|6039.62|0
1653289200000|2022-05-23 07:00:00|6096.2|6096.2|6090.65|6090.65|6108.48|6108.48|6084.37|6084.37|0
1653292800000|2022-05-23 08:00:00|6088.91|6088.91|6090.4|6090.4|6090.84|6090.84|6078.95|6078.95|0
1653296400000|2022-05-23 09:00:00|6089.49|6089.49|6113.39|6113.39|6114.31|6114.31|6087.22|6087.22|0
1653300000000|2022-05-23 10:00:00|6111.75|6111.75|6116.97|6116.97|6116.97|6116.97|6105.17|6105.17|0
1653303600000|2022-05-23 11:00:00|6116.83|6116.83|6110.36|6110.36|6118.2|6118.2|6102.46|6102.46|0
1653307200000|2022-05-23 12:00:00|6111.16|6111.16|6089.7|6089.7|6112.71|6112.71|6088.7|6088.7|0
1653310800000|2022-05-23 13:00:00|6090.65|6090.65|6089.28|6089.28|6105.72|6105.72|6082.76|6082.76|0
1653314400000|2022-05-23 14:00:00|6086.24|6086.24|6085.55|6085.55|6091.6|6091.6|6075.67|6075.67|0
1653318000000|2022-05-23 15:00:00|6086.95|6086.95|6093.42|6093.42|6102.32|6102.32|6085.81|6085.81|0
1653375600000|2022-05-24 07:00:00|6086.88|6086.88|6071.74|6071.74|6086.88|6086.88|6050.96|6050.96|0
1653379200000|2022-05-24 08:00:00|6072.07|6072.07|6080.8|6080.8|6086.18|6086.18|6072.07|6072.07|0
1653382800000|2022-05-24 09:00:00|6081.75|6081.75|6093.57|6093.57|6094.52|6094.52|6075.53|6075.53|0
1653386400000|2022-05-24 10:00:00|6092.11|6092.11|6084.31|6084.31|6092.11|6092.11|6082.25|6082.25|0
1653390000000|2022-05-24 11:00:00|6084.07|6084.07|6094.3|6094.3|6099.77|6099.77|6084.07|6084.07|0
1653393600000|2022-05-24 12:00:00|6094.13|6094.13|6094.49|6094.49|6099.87|6099.87|6092.07|6092.07|0
1653397200000|2022-05-24 13:00:00|6093.59|6093.59|6079.09|6079.09|6095.16|6095.16|6070.16|6070.16|0
1653400800000|2022-05-24 14:00:00|6078.78|6078.78|6051.32|6051.32|6078.78|6078.78|6046.46|6046.46|0
1653404400000|2022-05-24 15:00:00|6052.41|6052.41|6057.26|6057.26|6061.98|6061.98|6052.41|6052.41|0
1653462000000|2022-05-25 07:00:00|6086.55|6086.55|6056.79|6056.79|6086.55|6086.55|6051.52|6051.52|0
1653465600000|2022-05-25 08:00:00|6059.12|6059.12|6039.04|6039.04|6059.12|6059.12|6036.95|6036.95|0
1653469200000|2022-05-25 09:00:00|6036.62|6036.62|6039.69|6039.69|6040.65|6040.65|6028.81|6028.81|0
1653472800000|2022-05-25 10:00:00|6039.03|6039.03|6030.67|6030.67|6043.74|6043.74|6028.43|6028.43|0
1653476400000|2022-05-25 11:00:00|6030.42|6030.42|6023.8|6023.8|6033.24|6033.24|6014.46|6014.46|0
1653480000000|2022-05-25 12:00:00|6023.21|6023.21|6027.77|6027.77|6027.77|6027.77|6015.67|6015.67|0
1653483600000|2022-05-25 13:00:00|6027.76|6027.76|6025.87|6025.87|6042.63|6042.63|6022.71|6022.71|0
1653487200000|2022-05-25 14:00:00|6026.29|6026.29|6046.88|6046.88|6049.4|6049.4|6026.29|6026.29|0
1653490800000|2022-05-25 15:00:00|6049.36|6049.36|6043.66|6043.66|6050.31|6050.31|6043.66|6043.66|0
1653548400000|2022-05-26 07:00:00|6036.05|6036.05|6052.25|6052.25|6053.32|6053.32|6032.7|6032.7|0
1653552000000|2022-05-26 08:00:00|6050.28|6050.28|6045.43|6045.43|6050.32|6050.32|6041.8|6041.8|0
1653555600000|2022-05-26 09:00:00|6045.87|6045.87|6059.18|6059.18|6061.27|6061.27|6041.26|6041.26|0
1653559200000|2022-05-26 10:00:00|6057.71|6057.71|6049.8|6049.8|6060.45|6060.45|6049.45|6049.45|0
1653562800000|2022-05-26 11:00:00|6050.51|6050.51|6057.97|6057.97|6065.26|6065.26|6049.92|6049.92|0
1653566400000|2022-05-26 12:00:00|6058.29|6058.29|6066.14|6066.14|6067.71|6067.71|6057.76|6057.76|0
1653570000000|2022-05-26 13:00:00|6066.12|6066.12|6075.73|6075.73|6078.01|6078.01|6058.92|6058.92|0
1653573600000|2022-05-26 14:00:00|6074.72|6074.72|6100.02|6100.02|6101.22|6101.22|6068.87|6068.87|0
1653577200000|2022-05-26 15:00:00|6100.22|6100.22|6112.6|6112.6|6112.6|6112.6|6099.62|6099.62|0
1653634800000|2022-05-27 07:00:00|6116.33|6116.33|6122.05|6122.05|6124.62|6124.62|6109.23|6109.23|0
1653638400000|2022-05-27 08:00:00|6122.33|6122.33|6150.47|6150.47|6150.85|6150.85|6120.68|6120.68|0
1653642000000|2022-05-27 09:00:00|6152.39|6152.39|6154.58|6154.58|6154.58|6154.58|6138.57|6138.57|0
1653645600000|2022-05-27 10:00:00|6154.94|6154.94|6164.89|6164.89|6165.32|6165.32|6150.64|6150.64|0
1653649200000|2022-05-27 11:00:00|6167.24|6167.24|6165.9|6165.9|6171.53|6171.53|6162.07|6162.07|0
1653652800000|2022-05-27 12:00:00|6167.3|6167.3|6169.41|6169.41|6169.78|6169.78|6157.2|6157.2|0
1653656400000|2022-05-27 13:00:00|6169.3|6169.3|6167.89|6167.89|6171.28|6171.28|6157.33|6157.33|0
1653660000000|2022-05-27 14:00:00|6168.4|6168.4|6163.38|6163.38|6175.95|6175.95|6163.38|6163.38|0
1653663600000|2022-05-27 15:00:00|6162.23|6162.23|6158.6|6158.6|6162.23|6162.23|6154.77|6154.77|0
1653894000000|2022-05-30 07:00:00|6209.57|6209.57|6215.51|6215.51|6218.62|6218.62|6205.22|6205.22|0
1653897600000|2022-05-30 08:00:00|6214.8|6214.8|6209.95|6209.95|6227.89|6227.89|6209.68|6209.68|0
1653901200000|2022-05-30 09:00:00|6210.48|6210.48|6208.78|6208.78|6210.48|6210.48|6197.66|6197.66|0
1653904800000|2022-05-30 10:00:00|6207.86|6207.86|6192.93|6192.93|6207.86|6207.86|6192.23|6192.23|0
1653908400000|2022-05-30 11:00:00|6193.06|6193.06|6191.19|6191.19|6196.61|6196.61|6189.04|6189.04|0
1653912000000|2022-05-30 12:00:00|6191.51|6191.51|6183.37|6183.37|6191.51|6191.51|6176.11|6176.11|0
1653915600000|2022-05-30 13:00:00|6185.28|6185.28|6184.25|6184.25|6196.21|6196.21|6178.34|6178.34|0
1653919200000|2022-05-30 14:00:00|6185.36|6185.36|6198.28|6198.28|6198.61|6198.61|6185.08|6185.08|0
1653922800000|2022-05-30 15:00:00|6200.27|6200.27|6199.72|6199.72|6200.27|6200.27|6192.7|6192.7|0
1653980400000|2022-05-31 07:00:00|6160.1|6160.1|6162.44|6162.44|6165.35|6165.35|6151.92|6151.92|0
1653984000000|2022-05-31 08:00:00|6164.61|6164.61|6189.71|6189.71|6194.81|6194.81|6164.61|6164.61|0
1653987600000|2022-05-31 09:00:00|6189.9|6189.9|6176.19|6176.19|6189.9|6189.9|6166.2|6166.2|0
1653991200000|2022-05-31 10:00:00|6176.9|6176.9|6172.95|6172.95|6178.01|6178.01|6166.52|6166.52|0
1653994800000|2022-05-31 11:00:00|6174.05|6174.05|6173.52|6173.52|6178.27|6178.27|6168.92|6168.92|0
1653998400000|2022-05-31 12:00:00|6174.41|6174.41|6152.38|6152.38|6174.41|6174.41|6151.84|6151.84|0
1654002000000|2022-05-31 13:00:00|6150.71|6150.71|6143.16|6143.16|6153.94|6153.94|6136.94|6136.94|0
1654005600000|2022-05-31 14:00:00|6140.91|6140.91|6138.26|6138.26|6148.86|6148.86|6131.1|6131.1|0
1654009200000|2022-05-31 15:00:00|6139.03|6139.03|6133.76|6133.76|6147.54|6147.54|6132.06|6132.06|0
1654066800000|2022-06-01 07:00:00|6141.57|6141.57|6104.2|6104.2|6142.7|6142.7|6103.39|6103.39|0
1654070400000|2022-06-01 08:00:00|6104.79|6104.79|6101.94|6101.94|6105.35|6105.35|6085.27|6085.27|0
1654074000000|2022-06-01 09:00:00|6101.71|6101.71|6106.32|6106.32|6112.82|6112.82|6100.94|6100.94|0
1654077600000|2022-06-01 10:00:00|6106.57|6106.57|6098.19|6098.19|6106.57|6106.57|6091.5|6091.5|0
1654081200000|2022-06-01 11:00:00|6094.3|6094.3|6104.02|6104.02|6104.02|6104.02|6093.64|6093.64|0
1654084800000|2022-06-01 12:00:00|6103.29|6103.29|6109.86|6109.86|6118.01|6118.01|6103.29|6103.29|0
1654088400000|2022-06-01 13:00:00|6110.2|6110.2|6127.94|6127.94|6135.97|6135.97|6110.2|6110.2|0
1654092000000|2022-06-01 14:00:00|6126.27|6126.27|6086.72|6086.72|6126.27|6126.27|6081.34|6081.34|0
1654095600000|2022-06-01 15:00:00|6086.19|6086.19|6062.56|6062.56|6086.19|6086.19|6061.42|6061.42|0
1654498800000|2022-06-06 07:00:00|6144.46|6144.46|6144.01|6144.01|6160.64|6160.64|6142.68|6142.68|0
1654502400000|2022-06-06 08:00:00|6146.51|6146.51|6139.49|6139.49|6151.45|6151.45|6135.22|6135.22|0
1654506000000|2022-06-06 09:00:00|6139.71|6139.71|6131.35|6131.35|6142.56|6142.56|6130.78|6130.78|0
1654509600000|2022-06-06 10:00:00|6130.36|6130.36|6138.43|6138.43|6138.97|6138.97|6129.18|6129.18|0
1654513200000|2022-06-06 11:00:00|6128.53|6128.53|6141.32|6141.32|6141.32|6141.32|6128.53|6128.53|0
1654516800000|2022-06-06 12:00:00|6142.73|6142.73|6139.45|6139.45|6146.56|6146.56|6139.45|6139.45|0
1654520400000|2022-06-06 13:00:00|6140.41|6140.41|6148.16|6148.16|6153.72|6153.72|6139.43|6139.43|0
1654524000000|2022-06-06 14:00:00|6149.94|6149.94|6161.2|6161.2|6166.01|6166.01|6149.94|6149.94|0
1654527600000|2022-06-06 15:00:00|6160.28|6160.28|6141.36|6141.36|6160.98|6160.98|6140.02|6140.02|0
1654585200000|2022-06-07 07:00:00|6112.71|6112.71|6111.43|6111.43|6119.52|6119.52|6107.79|6107.79|0
1654588800000|2022-06-07 08:00:00|6111.41|6111.41|6104.11|6104.11|6113.5|6113.5|6096.79|6096.79|0
1654592400000|2022-06-07 09:00:00|6102.03|6102.03|6106.17|6106.17|6107.08|6107.08|6097.71|6097.71|0
1654596000000|2022-06-07 10:00:00|6105.88|6105.88|6109.26|6109.26|6109.98|6109.98|6101.57|6101.57|0
1654599600000|2022-06-07 11:00:00|6087.67|6087.67|6083.71|6083.71|6092.38|6092.38|6080.76|6080.76|0
1654603200000|2022-06-07 12:00:00|6082.86|6082.86|6085.35|6085.35|6087.56|6087.56|6080.8|6080.8|0
1654606800000|2022-06-07 13:00:00|6084.37|6084.37|6065.64|6065.64|6086.23|6086.23|6065.64|6065.64|0
1654610400000|2022-06-07 14:00:00|6062.96|6062.96|6103.17|6103.17|6104.88|6104.88|6060|6060|0
1654614000000|2022-06-07 15:00:00|6102.46|6102.46|6094.34|6094.34|6104.9|6104.9|6093.01|6093.01|0
1654671600000|2022-06-08 07:00:00|6098.07|6098.07|6094.38|6094.38|6103.27|6103.27|6086.61|6086.61|0
1654675200000|2022-06-08 08:00:00|6093.45|6093.45|6097.78|6097.78|6100.57|6100.57|6088.89|6088.89|0
1654678800000|2022-06-08 09:00:00|6097.2|6097.2|6091.11|6091.11|6097.37|6097.37|6084.34|6084.34|0
1654682400000|2022-06-08 10:00:00|6090.48|6090.48|6073.62|6073.62|6090.48|6090.48|6073.62|6073.62|0
1654686000000|2022-06-08 11:00:00|6069.24|6069.24|6077.84|6077.84|6085.21|6085.21|6069.24|6069.24|0
1654689600000|2022-06-08 12:00:00|6077.58|6077.58|6066.87|6066.87|6079.74|6079.74|6066.87|6066.87|0
1654693200000|2022-06-08 13:00:00|6067.05|6067.05|6088.92|6088.92|6094.74|6094.74|6061.13|6061.13|0
1654696800000|2022-06-08 14:00:00|6090.19|6090.19|6097.38|6097.38|6100.06|6100.06|6086.01|6086.01|0
1654700400000|2022-06-08 15:00:00|6098.52|6098.52|6097.83|6097.83|6098.78|6098.78|6091.72|6091.72|0
1654758000000|2022-06-09 07:00:00|6046.02|6046.02|6059.86|6059.86|6062.13|6062.13|6043.32|6043.32|0
1654761600000|2022-06-09 08:00:00|6059.5|6059.5|6065.89|6065.89|6067.46|6067.46|6046.71|6046.71|0
1654765200000|2022-06-09 09:00:00|6066.13|6066.13|6078.45|6078.45|6084.65|6084.65|6066.13|6066.13|0
1654768800000|2022-06-09 10:00:00|6078.56|6078.56|6081.41|6081.41|6084.49|6084.49|6074.16|6074.16|0
1654772400000|2022-06-09 11:00:00|6081.99|6081.99|6067.2|6067.2|6090.75|6090.75|6067.2|6067.2|0
1654776000000|2022-06-09 12:00:00|6068.23|6068.23|6032.29|6032.29|6068.23|6068.23|6030.09|6030.09|0
1654779600000|2022-06-09 13:00:00|6030.91|6030.91|6044.78|6044.78|6046.41|6046.41|6026.41|6026.41|0
1654783200000|2022-06-09 14:00:00|6045.77|6045.77|6034.94|6034.94|6047.19|6047.19|6026.89|6026.89|0
1654786800000|2022-06-09 15:00:00|6036.71|6036.71|6032.83|6032.83|6036.71|6036.71|6024.76|6024.76|0
1654844400000|2022-06-10 07:00:00|5999.6|5999.6|5983.64|5983.64|5999.85|5999.85|5983.64|5983.64|0
1654848000000|2022-06-10 08:00:00|5981.33|5981.33|5984.4|5984.4|5992.44|5992.44|5980.78|5980.78|0
1654851600000|2022-06-10 09:00:00|5984.17|5984.17|5987.1|5987.1|5995.94|5995.94|5984.17|5984.17|0
1654855200000|2022-06-10 10:00:00|5987.12|5987.12|5987.43|5987.43|5996.05|5996.05|5986.09|5986.09|0
1654858800000|2022-06-10 11:00:00|5988.04|5988.04|5981.18|5981.18|5990.94|5990.94|5981.18|5981.18|0
1654862400000|2022-06-10 12:00:00|5980.52|5980.52|5949.85|5949.85|5987.76|5987.76|5949.85|5949.85|0
1654866000000|2022-06-10 13:00:00|5947.85|5947.85|5941.28|5941.28|5951.4|5951.4|5939.43|5939.43|0
1654869600000|2022-06-10 14:00:00|5941.12|5941.12|5919.03|5919.03|5941.12|5941.12|5909.98|5909.98|0
1654873200000|2022-06-10 15:00:00|5914.74|5914.74|5913.38|5913.38|5917.64|5917.64|5908.66|5908.66|0
1655103600000|2022-06-13 07:00:00|5851.73|5851.73|5830.67|5830.67|5851.73|5851.73|5822.57|5822.57|0
1655107200000|2022-06-13 08:00:00|5829.32|5829.32|5787.32|5787.32|5829.32|5829.32|5787.32|5787.32|0
1655110800000|2022-06-13 09:00:00|5787.15|5787.15|5794.74|5794.74|5798.79|5798.79|5785.11|5785.11|0
1655114400000|2022-06-13 10:00:00|5792.61|5792.61|5805.11|5805.11|5809.18|5809.18|5788.88|5788.88|0
1655118000000|2022-06-13 11:00:00|5804.92|5804.92|5796.97|5796.97|5811.59|5811.59|5794.25|5794.25|0
1655121600000|2022-06-13 12:00:00|5797.28|5797.28|5798.78|5798.78|5812.8|5812.8|5797.28|5797.28|0
1655125200000|2022-06-13 13:00:00|5794.48|5794.48|5786.47|5786.47|5808.64|5808.64|5784.36|5784.36|0
1655128800000|2022-06-13 14:00:00|5784.07|5784.07|5762.36|5762.36|5789.46|5789.46|5754.15|5754.15|0
1655132400000|2022-06-13 15:00:00|5761.55|5761.55|5773.6|5773.6|5775.14|5775.14|5753.32|5753.32|0
1655190000000|2022-06-14 07:00:00|5800.34|5800.34|5759.35|5759.35|5800.34|5800.34|5758.29|5758.29|0
1655193600000|2022-06-14 08:00:00|5759.74|5759.74|5747.02|5747.02|5764.66|5764.66|5747.02|5747.02|0
1655197200000|2022-06-14 09:00:00|5745.53|5745.53|5738.98|5738.98|5748.12|5748.12|5736.71|5736.71|0
1655200800000|2022-06-14 10:00:00|5737.6|5737.6|5734.47|5734.47|5738.65|5738.65|5721.62|5721.62|0
1655204400000|2022-06-14 11:00:00|5717.37|5717.37|5723.3|5723.3|5735.91|5735.91|5717.37|5717.37|0
1655208000000|2022-06-14 12:00:00|5724.34|5724.34|5749.73|5749.73|5752.72|5752.72|5724.34|5724.34|0
1655211600000|2022-06-14 13:00:00|5749.47|5749.47|5771.2|5771.2|5771.2|5771.2|5737.99|5737.99|0
1655215200000|2022-06-14 14:00:00|5775.88|5775.88|5755.68|5755.68|5784.77|5784.77|5740.16|5740.16|0
1655218800000|2022-06-14 15:00:00|5755.56|5755.56|5749.69|5749.69|5758.04|5758.04|5741.58|5741.58|0
1655276400000|2022-06-15 07:00:00|5797.43|5797.43|5790.21|5790.21|5804.83|5804.83|5785.21|5785.21|0
1655280000000|2022-06-15 08:00:00|5790.89|5790.89|5817.73|5817.73|5820.39|5820.39|5784.97|5784.97|0
1655283600000|2022-06-15 09:00:00|5817.14|5817.14|5811.98|5811.98|5820.51|5820.51|5802.71|5802.71|0
1655287200000|2022-06-15 10:00:00|5812.44|5812.44|5812.28|5812.28|5815.56|5815.56|5803.46|5803.46|0
1655290800000|2022-06-15 11:00:00|5811.1|5811.1|5822.54|5822.54|5822.54|5822.54|5801.27|5801.27|0
1655294400000|2022-06-15 12:00:00|5824.18|5824.18|5818.2|5818.2|5824.19|5824.19|5805.17|5805.17|0
1655298000000|2022-06-15 13:00:00|5817.58|5817.58|5811.28|5811.28|5817.58|5817.58|5807.8|5807.8|0
1655301600000|2022-06-15 14:00:00|5811.17|5811.17|5819.94|5819.94|5821.32|5821.32|5806.16|5806.16|0
1655305200000|2022-06-15 15:00:00|5820.44|5820.44|5824.33|5824.33|5827.99|5827.99|5820.44|5820.44|0
1655362800000|2022-06-16 07:00:00|5790.94|5790.94|5719.92|5719.92|5791.42|5791.42|5719.41|5719.41|0
1655366400000|2022-06-16 08:00:00|5720.98|5720.98|5707.86|5707.86|5734.8|5734.8|5707.86|5707.86|0
1655370000000|2022-06-16 09:00:00|5706.45|5706.45|5697.04|5697.04|5710.75|5710.75|5694.74|5694.74|0
1655373600000|2022-06-16 10:00:00|5695.49|5695.49|5678.28|5678.28|5695.49|5695.49|5672.94|5672.94|0
1655377200000|2022-06-16 11:00:00|5676.23|5676.23|5677.83|5677.83|5703.28|5703.28|5673.68|5673.68|0
1655380800000|2022-06-16 12:00:00|5678.58|5678.58|5697.16|5697.16|5699.94|5699.94|5678.58|5678.58|0
1655384400000|2022-06-16 13:00:00|5697.03|5697.03|5688.23|5688.23|5701.04|5701.04|5684.98|5684.98|0
1655388000000|2022-06-16 14:00:00|5691.15|5691.15|5677.84|5677.84|5698.21|5698.21|5670.45|5670.45|0
1655391600000|2022-06-16 15:00:00|5676.09|5676.09|5683.8|5683.8|5683.8|5683.8|5674.58|5674.58|0
1655449200000|2022-06-17 07:00:00|5684.44|5684.44|5722.78|5722.78|5727.59|5727.59|5671.32|5671.32|0
1655452800000|2022-06-17 08:00:00|5726.01|5726.01|5732.48|5732.48|5750.32|5750.32|5723.84|5723.84|0
1655456400000|2022-06-17 09:00:00|5733.42|5733.42|5772.24|5772.24|5774.82|5774.82|5731.25|5731.25|0
1655460000000|2022-06-17 10:00:00|5771.98|5771.98|5767.8|5767.8|5772.57|5772.57|5760.71|5760.71|0
1655463600000|2022-06-17 11:00:00|5768.16|5768.16|5769.05|5769.05|5775.39|5775.39|5756.95|5756.95|0
1655467200000|2022-06-17 12:00:00|5770.56|5770.56|5743.26|5743.26|5776.55|5776.55|5743.26|5743.26|0
1655470800000|2022-06-17 13:00:00|5743.93|5743.93|5764.1|5764.1|5767.92|5767.92|5730.51|5730.51|0
1655474400000|2022-06-17 14:00:00|5763.72|5763.72|5736.42|5736.42|5763.72|5763.72|5728.11|5728.11|0
1655478000000|2022-06-17 15:00:00|5738.87|5738.87|5742.56|5742.56|5753.53|5753.53|5737.42|5737.42|0
1655708400000|2022-06-20 07:00:00|5738.88|5738.88|5742.31|5742.31|5752.6|5752.6|5726.95|5726.95|0
1655712000000|2022-06-20 08:00:00|5746.65|5746.65|5776.05|5776.05|5778.8|5778.8|5746.65|5746.65|0
1655715600000|2022-06-20 09:00:00|5776.12|5776.12|5757.53|5757.53|5776.12|5776.12|5753.68|5753.68|0
1655719200000|2022-06-20 10:00:00|5758.47|5758.47|5772.78|5772.78|5776.79|5776.79|5758.47|5758.47|0
1655722800000|2022-06-20 11:00:00|5773|5773|5774.07|5774.07|5776.07|5776.07|5766.72|5766.72|0
1655726400000|2022-06-20 12:00:00|5774.92|5774.92|5765.57|5765.57|5774.96|5774.96|5765.29|5765.29|0
1655730000000|2022-06-20 13:00:00|5764.7|5764.7|5766.98|5766.98|5772.67|5772.67|5763.33|5763.33|0
1655733600000|2022-06-20 14:00:00|5766.81|5766.81|5760.71|5760.71|5770.54|5770.54|5757.4|5757.4|0
1655737200000|2022-06-20 15:00:00|5760.34|5760.34|5762.23|5762.23|5766.74|5766.74|5760.34|5760.34|0
1655794800000|2022-06-21 07:00:00|5784.57|5784.57|5793.52|5793.52|5804.15|5804.15|5784.57|5784.57|0
1655798400000|2022-06-21 08:00:00|5793.57|5793.57|5797.98|5797.98|5799.42|5799.42|5787.68|5787.68|0
1655802000000|2022-06-21 09:00:00|5797.5|5797.5|5799.27|5799.27|5802.04|5802.04|5790.05|5790.05|0
1655805600000|2022-06-21 10:00:00|5799.32|5799.32|5792.23|5792.23|5811|5811|5788.93|5788.93|0
1655809200000|2022-06-21 11:00:00|5791.6|5791.6|5793.29|5793.29|5801.73|5801.73|5786.89|5786.89|0
1655812800000|2022-06-21 12:00:00|5792.62|5792.62|5789.27|5789.27|5797.91|5797.91|5787.52|5787.52|0
1655816400000|2022-06-21 13:00:00|5789.07|5789.07|5779.12|5779.12|5793.66|5793.66|5769.31|5769.31|0
1655820000000|2022-06-21 14:00:00|5785.54|5785.54|5790.2|5790.2|5793.43|5793.43|5776.96|5776.96|0
1655823600000|2022-06-21 15:00:00|5791.52|5791.52|5785.36|5785.36|5793.42|5793.42|5785.04|5785.04|0
1655881200000|2022-06-22 07:00:00|5694.94|5694.94|5682.75|5682.75|5702.13|5702.13|5671.84|5671.84|0
1655884800000|2022-06-22 08:00:00|5678.23|5678.23|5669.42|5669.42|5678.23|5678.23|5652.37|5652.37|0
1655888400000|2022-06-22 09:00:00|5668.64|5668.64|5665.26|5665.26|5673.29|5673.29|5656.89|5656.89|0
1655892000000|2022-06-22 10:00:00|5664.65|5664.65|5662.1|5662.1|5671.58|5671.58|5662.1|5662.1|0
1655895600000|2022-06-22 11:00:00|5657.48|5657.48|5668.52|5668.52|5672.24|5672.24|5657.48|5657.48|0
1655899200000|2022-06-22 12:00:00|5667.6|5667.6|5670.68|5670.68|5671.31|5671.31|5661.5|5661.5|0
1655902800000|2022-06-22 13:00:00|5670.34|5670.34|5719.69|5719.69|5720.87|5720.87|5668|5668|0
1655906400000|2022-06-22 14:00:00|5714.89|5714.89|5759.13|5759.13|5767.32|5767.32|5714.89|5714.89|0
1655910000000|2022-06-22 15:00:00|5760.17|5760.17|5756.28|5756.28|5760.17|5760.17|5747.88|5747.88|0
1655967600000|2022-06-23 07:00:00|5727.85|5727.85|5705.04|5705.04|5727.85|5727.85|5700.3|5700.3|0
1655971200000|2022-06-23 08:00:00|5707.18|5707.18|5727.05|5727.05|5733.8|5733.8|5705.53|5705.53|0
1655974800000|2022-06-23 09:00:00|5727.88|5727.88|5745.96|5745.96|5748.43|5748.43|5727.88|5727.88|0
1655978400000|2022-06-23 10:00:00|5746.59|5746.59|5757.28|5757.28|5757.34|5757.34|5742.68|5742.68|0
1655982000000|2022-06-23 11:00:00|5756.83|5756.83|5749.17|5749.17|5760.5|5760.5|5749.17|5749.17|0
1655985600000|2022-06-23 12:00:00|5748.09|5748.09|5724.81|5724.81|5748.09|5748.09|5724.47|5724.47|0
1655989200000|2022-06-23 13:00:00|5723.88|5723.88|5714.38|5714.38|5726.7|5726.7|5703.64|5703.64|0
1655992800000|2022-06-23 14:00:00|5718.12|5718.12|5747.84|5747.84|5750.02|5750.02|5718.12|5718.12|0
1655996400000|2022-06-23 15:00:00|5747.55|5747.55|5730.2|5730.2|5747.55|5747.55|5730.2|5730.2|0
1656054000000|2022-06-24 07:00:00|5762.76|5762.76|5800.61|5800.61|5800.61|5800.61|5762.76|5762.76|0
1656057600000|2022-06-24 08:00:00|5800.99|5800.99|5809.42|5809.42|5813.24|5813.24|5800.94|5800.94|0
1656061200000|2022-06-24 09:00:00|5809.19|5809.19|5810.17|5810.17|5810.17|5810.17|5798.68|5798.68|0
1656064800000|2022-06-24 10:00:00|5812.3|5812.3|5808.06|5808.06|5816.15|5816.15|5806.97|5806.97|0
1656068400000|2022-06-24 11:00:00|5808.35|5808.35|5813.28|5813.28|5819.91|5819.91|5803.89|5803.89|0
1656072000000|2022-06-24 12:00:00|5813.57|5813.57|5806.84|5806.84|5815.82|5815.82|5802.91|5802.91|0
1656075600000|2022-06-24 13:00:00|5806.5|5806.5|5836.49|5836.49|5837.94|5837.94|5805.47|5805.47|0
1656079200000|2022-06-24 14:00:00|5836.46|5836.46|5848.75|5848.75|5861.28|5861.28|5836.46|5836.46|0
1656082800000|2022-06-24 15:00:00|5846.89|5846.89|5849.04|5849.04|5851.08|5851.08|5842.59|5842.59|0
1656313200000|2022-06-27 07:00:00|5879.99|5879.99|5922.08|5922.08|5922.34|5922.34|5879.99|5879.99|0
1656316800000|2022-06-27 08:00:00|5920.95|5920.95|5901.32|5901.32|5928.1|5928.1|5901.23|5901.23|0
1656320400000|2022-06-27 09:00:00|5902.03|5902.03|5900.38|5900.38|5910.9|5910.9|5897.1|5897.1|0
1656324000000|2022-06-27 10:00:00|5901.38|5901.38|5904.06|5904.06|5904.06|5904.06|5895.54|5895.54|0
1656327600000|2022-06-27 11:00:00|5905.19|5905.19|5894.9|5894.9|5905.9|5905.9|5891.71|5891.71|0
1656331200000|2022-06-27 12:00:00|5895.52|5895.52|5890.22|5890.22|5898.95|5898.95|5882.31|5882.31|0
1656334800000|2022-06-27 13:00:00|5891.25|5891.25|5883.01|5883.01|5900.57|5900.57|5872.43|5872.43|0
1656338400000|2022-06-27 14:00:00|5882.02|5882.02|5889.99|5889.99|5891.55|5891.55|5875.1|5875.1|0
1656342000000|2022-06-27 15:00:00|5889.97|5889.97|5886.64|5886.64|5892.13|5892.13|5881.32|5881.32|0
1656399600000|2022-06-28 07:00:00|5909.07|5909.07|5880.82|5880.82|5909.07|5909.07|5873.88|5873.88|0
1656403200000|2022-06-28 08:00:00|5882.7|5882.7|5881.61|5881.61|5886.66|5886.66|5877.99|5877.99|0
1656406800000|2022-06-28 09:00:00|5881.97|5881.97|5878.22|5878.22|5888.8|5888.8|5872.39|5872.39|0
1656410400000|2022-06-28 10:00:00|5874.91|5874.91|5884.28|5884.28|5884.28|5884.28|5874.5|5874.5|0
1656414000000|2022-06-28 11:00:00|5885.49|5885.49|5881.42|5881.42|5886.67|5886.67|5879.2|5879.2|0
1656417600000|2022-06-28 12:00:00|5882.7|5882.7|5880.65|5880.65|5883.83|5883.83|5874.64|5874.64|0
1656421200000|2022-06-28 13:00:00|5879.99|5879.99|5898.78|5898.78|5906.05|5906.05|5876.64|5876.64|0
1656424800000|2022-06-28 14:00:00|5897.75|5897.75|5868.79|5868.79|5898.19|5898.19|5861.45|5861.45|0
1656428400000|2022-06-28 15:00:00|5869.44|5869.44|5852.87|5852.87|5872.91|5872.91|5852.23|5852.23|0
1656486000000|2022-06-29 07:00:00|5830.74|5830.74|5812.92|5812.92|5843.89|5843.89|5810.73|5810.73|0
1656489600000|2022-06-29 08:00:00|5809.83|5809.83|5815.52|5815.52|5821.8|5821.8|5807.04|5807.04|0
1656493200000|2022-06-29 09:00:00|5813.61|5813.61|5789.39|5789.39|5814.97|5814.97|5789.39|5789.39|0
1656496800000|2022-06-29 10:00:00|5788.89|5788.89|5786.3|5786.3|5799.16|5799.16|5783.1|5783.1|0
1656500400000|2022-06-29 11:00:00|5787.04|5787.04|5807.42|5807.42|5807.42|5807.42|5784.18|5784.18|0
1656504000000|2022-06-29 12:00:00|5808.01|5808.01|5799.43|5799.43|5825.96|5825.96|5799.18|5799.18|0
1656507600000|2022-06-29 13:00:00|5801.16|5801.16|5802.57|5802.57|5808.16|5808.16|5784.1|5784.1|0
1656511200000|2022-06-29 14:00:00|5802.02|5802.02|5807.87|5807.87|5817.43|5817.43|5789.53|5789.53|0
1656514800000|2022-06-29 15:00:00|5807.01|5807.01|5801.09|5801.09|5807.6|5807.6|5801.09|5801.09|0
1656572400000|2022-06-30 07:00:00|5738.84|5738.84|5735.75|5735.75|5747.8|5747.8|5723.58|5723.58|0
1656576000000|2022-06-30 08:00:00|5735.94|5735.94|5734.82|5734.82|5753.15|5753.15|5728.94|5728.94|0
1656579600000|2022-06-30 09:00:00|5730.63|5730.63|5709.13|5709.13|5730.63|5730.63|5707.32|5707.32|0
1656583200000|2022-06-30 10:00:00|5711.62|5711.62|5712.56|5712.56|5712.56|5712.56|5705.12|5705.12|0
1656586800000|2022-06-30 11:00:00|5713.14|5713.14|5721.17|5721.17|5722.09|5722.09|5712.36|5712.36|0
1656590400000|2022-06-30 12:00:00|5722.06|5722.06|5731.86|5731.86|5744.11|5744.11|5722.06|5722.06|0
1656594000000|2022-06-30 13:00:00|5731.54|5731.54|5719.8|5719.8|5741.24|5741.24|5719.8|5719.8|0
1656597600000|2022-06-30 14:00:00|5717.46|5717.46|5740.5|5740.5|5740.5|5740.5|5700.66|5700.66|0
1656601200000|2022-06-30 15:00:00|5741.87|5741.87|5752.37|5752.37|5757.14|5757.14|5737.83|5737.83|0
1656658800000|2022-07-01 07:00:00|5722.14|5722.14|5744.63|5744.63|5745.99|5745.99|5719.18|5719.18|0
1656662400000|2022-07-01 08:00:00|5744.82|5744.82|5760.47|5760.47|5762.06|5762.06|5731.12|5731.12|0
1656666000000|2022-07-01 09:00:00|5756.26|5756.26|5753.42|5753.42|5766.15|5766.15|5752.07|5752.07|0
1656669600000|2022-07-01 10:00:00|5752.12|5752.12|5717.86|5717.86|5752.12|5752.12|5717.62|5717.62|0
1656673200000|2022-07-01 11:00:00|5715.76|5715.76|5710.99|5710.99|5719.56|5719.56|5709.66|5709.66|0
1656676800000|2022-07-01 12:00:00|5711.46|5711.46|5736.97|5736.97|5737.31|5737.31|5710.35|5710.35|0
1656680400000|2022-07-01 13:00:00|5739.16|5739.16|5784.55|5784.55|5785.92|5785.92|5732.55|5732.55|0
1656684000000|2022-07-01 14:00:00|5784.23|5784.23|5755.08|5755.08|5785.84|5785.84|5747.42|5747.42|0
1656687600000|2022-07-01 15:00:00|5753.28|5753.28|5765.36|5765.36|5769.6|5769.6|5747.23|5747.23|0
1656918000000|2022-07-04 07:00:00|5818.45|5818.45|5791.39|5791.39|5819.47|5819.47|5790.8|5790.8|0
1656921600000|2022-07-04 08:00:00|5791.93|5791.93|5797.98|5797.98|5799.66|5799.66|5789.15|5789.15|0
1656925200000|2022-07-04 09:00:00|5799.33|5799.33|5799.91|5799.91|5803.52|5803.52|5790.04|5790.04|0
1656928800000|2022-07-04 10:00:00|5799.11|5799.11|5800.36|5800.36|5800.88|5800.88|5790.69|5790.69|0
1656932400000|2022-07-04 11:00:00|5801.13|5801.13|5787.68|5787.68|5801.13|5801.13|5784.73|5784.73|0
1656936000000|2022-07-04 12:00:00|5785.87|5785.87|5778.28|5778.28|5785.97|5785.97|5778.28|5778.28|0
1656939600000|2022-07-04 13:00:00|5778.57|5778.57|5769.39|5769.39|5778.57|5778.57|5765.45|5765.45|0
1656943200000|2022-07-04 14:00:00|5771.53|5771.53|5756.7|5756.7|5771.53|5771.53|5749.17|5749.17|0
1656946800000|2022-07-04 15:00:00|5755.59|5755.59|5746.24|5746.24|5755.59|5755.59|5745.34|5745.34|0
1657004400000|2022-07-05 07:00:00|5761.6|5761.6|5768.47|5768.47|5772.61|5772.61|5761.38|5761.38|0
1657008000000|2022-07-05 08:00:00|5764.52|5764.52|5726.87|5726.87|5766.88|5766.88|5726.87|5726.87|0
1657011600000|2022-07-05 09:00:00|5724.89|5724.89|5730.19|5730.19|5742.67|5742.67|5720.64|5720.64|0
1657015200000|2022-07-05 10:00:00|5727.88|5727.88|5727.92|5727.92|5729.7|5729.7|5721.72|5721.72|0
1657018800000|2022-07-05 11:00:00|5728.64|5728.64|5708.09|5708.09|5728.7|5728.7|5708.09|5708.09|0
1657022400000|2022-07-05 12:00:00|5705.61|5705.61|5676.58|5676.58|5705.61|5705.61|5670.29|5670.29|0
1657026000000|2022-07-05 13:00:00|5678.89|5678.89|5696.32|5696.32|5701.98|5701.98|5678.65|5678.65|0
1657029600000|2022-07-05 14:00:00|5696.01|5696.01|5717.69|5717.69|5725.64|5725.64|5690.15|5690.15|0
1657033200000|2022-07-05 15:00:00|5716.15|5716.15|5708.68|5708.68|5716.15|5716.15|5704.88|5704.88|0
1657090800000|2022-07-06 07:00:00|5768.77|5768.77|5816.07|5816.07|5816.33|5816.33|5768.77|5768.77|0
1657094400000|2022-07-06 08:00:00|5814.89|5814.89|5784.41|5784.41|5822.18|5822.18|5784.41|5784.41|0
1657098000000|2022-07-06 09:00:00|5785.4|5785.4|5801.85|5801.85|5803.36|5803.36|5780.49|5780.49|0
1657101600000|2022-07-06 10:00:00|5801.76|5801.76|5809.52|5809.52|5816.7|5816.7|5800.58|5800.58|0
1657105200000|2022-07-06 11:00:00|5807.79|5807.79|5816.82|5816.82|5818.25|5818.25|5807.09|5807.09|0
1657108800000|2022-07-06 12:00:00|5814.79|5814.79|5821.28|5821.28|5822.67|5822.67|5800.33|5800.33|0
1657112400000|2022-07-06 13:00:00|5824.05|5824.05|5821.02|5821.02|5829.26|5829.26|5811.83|5811.83|0
1657116000000|2022-07-06 14:00:00|5819.93|5819.93|5843.66|5843.66|5846.06|5846.06|5812.97|5812.97|0
1657119600000|2022-07-06 15:00:00|5842.08|5842.08|5830.77|5830.77|5844.43|5844.43|5830.77|5830.77|0
1657177200000|2022-07-07 07:00:00|5833.45|5833.45|5847.73|5847.73|5855.9|5855.9|5833.45|5833.45|0
1657180800000|2022-07-07 08:00:00|5847.09|5847.09|5820.95|5820.95|5854.76|5854.76|5819.63|5819.63|0
1657184400000|2022-07-07 09:00:00|5825.14|5825.14|5802.6|5802.6|5825.14|5825.14|5801.98|5801.98|0
1657188000000|2022-07-07 10:00:00|5801.64|5801.64|5791.11|5791.11|5801.64|5801.64|5789.33|5789.33|0
1657191600000|2022-07-07 11:00:00|5792.45|5792.45|5809.69|5809.69|5809.69|5809.69|5783.54|5783.54|0
1657195200000|2022-07-07 12:00:00|5809.85|5809.85|5810.2|5810.2|5810.61|5810.61|5797.05|5797.05|0
1657198800000|2022-07-07 13:00:00|5810.5|5810.5|5817|5817|5822.23|5822.23|5804.15|5804.15|0
1657202400000|2022-07-07 14:00:00|5816.69|5816.69|5825.66|5825.66|5825.66|5825.66|5808.66|5808.66|0
1657206000000|2022-07-07 15:00:00|5826.46|5826.46|5824.91|5824.91|5831.95|5831.95|5823.34|5823.34|0
1657263600000|2022-07-08 07:00:00|5809.28|5809.28|5825.62|5825.62|5825.62|5825.62|5807.43|5807.43|0
1657267200000|2022-07-08 08:00:00|5828.33|5828.33|5818.27|5818.27|5829|5829|5815.33|5815.33|0
1657270800000|2022-07-08 09:00:00|5817.36|5817.36|5832.43|5832.43|5832.43|5832.43|5816.04|5816.04|0
1657274400000|2022-07-08 10:00:00|5829.67|5829.67|5815.81|5815.81|5836.19|5836.19|5815.44|5815.44|0
1657278000000|2022-07-08 11:00:00|5817.31|5817.31|5808.61|5808.61|5819.44|5819.44|5808.61|5808.61|0
1657281600000|2022-07-08 12:00:00|5809.38|5809.38|5790.93|5790.93|5814.45|5814.45|5779.86|5779.86|0
1657285200000|2022-07-08 13:00:00|5792.13|5792.13|5816.01|5816.01|5824.46|5824.46|5792.13|5792.13|0
1657288800000|2022-07-08 14:00:00|5816.66|5816.66|5851.38|5851.38|5855.14|5855.14|5815.86|5815.86|0
1657292400000|2022-07-08 15:00:00|5851.59|5851.59|5839.43|5839.43|5854.06|5854.06|5836.87|5836.87|0
1657522800000|2022-07-11 07:00:00|5804.09|5804.09|5810.17|5810.17|5826.57|5826.57|5804.09|5804.09|0
1657526400000|2022-07-11 08:00:00|5809.78|5809.78|5826.28|5826.28|5829.38|5829.38|5806.8|5806.8|0
1657530000000|2022-07-11 09:00:00|5827.44|5827.44|5840.81|5840.81|5847.15|5847.15|5827.44|5827.44|0
1657533600000|2022-07-11 10:00:00|5843.02|5843.02|5835.02|5835.02|5844.26|5844.26|5834.56|5834.56|0
1657537200000|2022-07-11 11:00:00|5834.17|5834.17|5824.2|5824.2|5837.14|5837.14|5824.2|5824.2|0
1657540800000|2022-07-11 12:00:00|5825.19|5825.19|5831.33|5831.33|5833.1|5833.1|5823.11|5823.11|0
1657544400000|2022-07-11 13:00:00|5831.19|5831.19|5818.35|5818.35|5839.26|5839.26|5816.84|5816.84|0
1657548000000|2022-07-11 14:00:00|5817.08|5817.08|5820.26|5820.26|5823.14|5823.14|5804.52|5804.52|0
1657551600000|2022-07-11 15:00:00|5818.42|5818.42|5816.06|5816.06|5825.46|5825.46|5816.05|5816.05|0
1657609200000|2022-07-12 07:00:00|5785.84|5785.84|5768.82|5768.82|5785.84|5785.84|5753.92|5753.92|0
1657612800000|2022-07-12 08:00:00|5768.74|5768.74|5799.04|5799.04|5799.71|5799.71|5768.38|5768.38|0
1657616400000|2022-07-12 09:00:00|5798.6|5798.6|5789.66|5789.66|5804.11|5804.11|5789.66|5789.66|0
1657620000000|2022-07-12 10:00:00|5789.55|5789.55|5798.3|5798.3|5798.8|5798.8|5788.53|5788.53|0
1657623600000|2022-07-12 11:00:00|5797.04|5797.04|5803.81|5803.81|5810.1|5810.1|5794.65|5794.65|0
1657627200000|2022-07-12 12:00:00|5803.52|5803.52|5787.35|5787.35|5804.83|5804.83|5784.68|5784.68|0
1657630800000|2022-07-12 13:00:00|5785.96|5785.96|5796.6|5796.6|5805.66|5805.66|5784.82|5784.82|0
1657634400000|2022-07-12 14:00:00|5792.73|5792.73|5801.18|5801.18|5805.13|5805.13|5784.92|5784.92|0
1657638000000|2022-07-12 15:00:00|5802.58|5802.58|5799.94|5799.94|5809.1|5809.1|5799.44|5799.44|0
1657695600000|2022-07-13 07:00:00|5778.21|5778.21|5746.53|5746.53|5780.28|5780.28|5742.39|5742.39|0
1657699200000|2022-07-13 08:00:00|5744.85|5744.85|5759.63|5759.63|5759.81|5759.81|5732.28|5732.28|0
1657702800000|2022-07-13 09:00:00|5759.73|5759.73|5759.79|5759.79|5770.23|5770.23|5756.89|5756.89|0
1657706400000|2022-07-13 10:00:00|5756.36|5756.36|5752.2|5752.2|5758.18|5758.18|5745.85|5745.85|0
1657710000000|2022-07-13 11:00:00|5753.02|5753.02|5751.78|5751.78|5754.67|5754.67|5745.97|5745.97|0
1657713600000|2022-07-13 12:00:00|5752.26|5752.26|5720.87|5720.87|5765.3|5765.3|5703.8|5703.8|0
1657717200000|2022-07-13 13:00:00|5723.08|5723.08|5730.31|5730.31|5742.98|5742.98|5713.05|5713.05|0
1657720800000|2022-07-13 14:00:00|5729.99|5729.99|5761.53|5761.53|5761.75|5761.75|5719.61|5719.61|0
1657724400000|2022-07-13 15:00:00|5760.42|5760.42|5768.19|5768.19|5770.59|5770.59|5757.89|5757.89|0
1657782000000|2022-07-14 07:00:00|5764.76|5764.76|5762.91|5762.91|5776.74|5776.74|5762.91|5762.91|0
1657785600000|2022-07-14 08:00:00|5765.83|5765.83|5733.3|5733.3|5765.83|5765.83|5728.22|5728.22|0
1657789200000|2022-07-14 09:00:00|5731.43|5731.43|5741.5|5741.5|5741.77|5741.77|5726.7|5726.7|0
1657792800000|2022-07-14 10:00:00|5740.69|5740.69|5724.42|5724.42|5746.56|5746.56|5722.98|5722.98|0
1657796400000|2022-07-14 11:00:00|5723.91|5723.91|5724.53|5724.53|5732|5732|5721.79|5721.79|0
1657800000000|2022-07-14 12:00:00|5722.02|5722.02|5705.88|5705.88|5725.82|5725.82|5705.88|5705.88|0
1657803600000|2022-07-14 13:00:00|5704.79|5704.79|5688.46|5688.46|5721.06|5721.06|5688.46|5688.46|0
1657807200000|2022-07-14 14:00:00|5684.55|5684.55|5673.68|5673.68|5685.78|5685.78|5662.22|5662.22|0
1657810800000|2022-07-14 15:00:00|5674.47|5674.47|5691.84|5691.84|5692.19|5692.19|5674.47|5674.47|0
1657868400000|2022-07-15 07:00:00|5682.8|5682.8|5706.73|5706.73|5706.73|5706.73|5682.8|5682.8|0
1657872000000|2022-07-15 08:00:00|5706.51|5706.51|5735.86|5735.86|5737.89|5737.89|5705.79|5705.79|0
1657875600000|2022-07-15 09:00:00|5734.85|5734.85|5714.6|5714.6|5739.48|5739.48|5714.18|5714.18|0
1657879200000|2022-07-15 10:00:00|5714.96|5714.96|5708.41|5708.41|5715.9|5715.9|5706.6|5706.6|0
1657882800000|2022-07-15 11:00:00|5707.31|5707.31|5712.07|5712.07|5716.47|5716.47|5705.76|5705.76|0
1657886400000|2022-07-15 12:00:00|5713.71|5713.71|5718.64|5718.64|5718.64|5718.64|5697.63|5697.63|0
1657890000000|2022-07-15 13:00:00|5718.56|5718.56|5712.01|5712.01|5727.98|5727.98|5707.48|5707.48|0
1657893600000|2022-07-15 14:00:00|5714.01|5714.01|5749.97|5749.97|5749.97|5749.97|5714.01|5714.01|0
1657897200000|2022-07-15 15:00:00|5750.71|5750.71|5767.62|5767.62|5767.95|5767.95|5749.57|5749.57|0
1658127600000|2022-07-18 07:00:00|5809.26|5809.26|5816.42|5816.42|5831.2|5831.2|5809.26|5809.26|0
1658131200000|2022-07-18 08:00:00|5817.08|5817.08|5824.54|5824.54|5827.95|5827.95|5813.55|5813.55|0
1658134800000|2022-07-18 09:00:00|5824.25|5824.25|5816.3|5816.3|5826.35|5826.35|5816.13|5816.13|0
1658138400000|2022-07-18 10:00:00|5816.41|5816.41|5820.3|5820.3|5821.99|5821.99|5815.97|5815.97|0
1658142000000|2022-07-18 11:00:00|5819.32|5819.32|5823.42|5823.42|5824.94|5824.94|5818.6|5818.6|0
1658145600000|2022-07-18 12:00:00|5823.56|5823.56|5805.4|5805.4|5824.65|5824.65|5801.41|5801.41|0
1658149200000|2022-07-18 13:00:00|5804.87|5804.87|5820.41|5820.41|5824.73|5824.73|5804.77|5804.77|0
1658152800000|2022-07-18 14:00:00|5819.29|5819.29|5817.71|5817.71|5821.46|5821.46|5812.92|5812.92|0
1658156400000|2022-07-18 15:00:00|5817.22|5817.22|5819.08|5819.08|5821.3|5821.3|5815.46|5815.46|0
1658214000000|2022-07-19 07:00:00|5797.57|5797.57|5779.86|5779.86|5797.57|5797.57|5774.73|5774.73|0
1658217600000|2022-07-19 08:00:00|5779.31|5779.31|5794.81|5794.81|5794.81|5794.81|5774.01|5774.01|0
1658221200000|2022-07-19 09:00:00|5797.52|5797.52|5803.82|5803.82|5805.38|5805.38|5794.1|5794.1|0
1658224800000|2022-07-19 10:00:00|5804.04|5804.04|5811.83|5811.83|5815.86|5815.86|5799.64|5799.64|0
1658228400000|2022-07-19 11:00:00|5812.05|5812.05|5810.99|5810.99|5813.9|5813.9|5806.95|5806.95|0
1658232000000|2022-07-19 12:00:00|5811.58|5811.58|5807.42|5807.42|5812.65|5812.65|5802.37|5802.37|0
1658235600000|2022-07-19 13:00:00|5807.05|5807.05|5811.09|5811.09|5811.52|5811.52|5802.04|5802.04|0
1658239200000|2022-07-19 14:00:00|5813.66|5813.66|5847.47|5847.47|5852.49|5852.49|5811.21|5811.21|0
1658242800000|2022-07-19 15:00:00|5847.2|5847.2|5848|5848|5849.32|5849.32|5842.7|5842.7|0
1658300400000|2022-07-20 07:00:00|5880.76|5880.76|5874.5|5874.5|5889.28|5889.28|5868.92|5868.92|0
1658304000000|2022-07-20 08:00:00|5873.57|5873.57|5898.08|5898.08|5901.02|5901.02|5871.1|5871.1|0
1658307600000|2022-07-20 09:00:00|5899.65|5899.65|5903.79|5903.79|5907.79|5907.79|5895.99|5895.99|0
1658311200000|2022-07-20 10:00:00|5903.87|5903.87|5894.48|5894.48|5909.43|5909.43|5889.05|5889.05|0
1658314800000|2022-07-20 11:00:00|5893.37|5893.37|5901.23|5901.23|5904.66|5904.66|5892.71|5892.71|0
1658318400000|2022-07-20 12:00:00|5901.42|5901.42|5894.03|5894.03|5903.13|5903.13|5885.8|5885.8|0
1658322000000|2022-07-20 13:00:00|5891.85|5891.85|5896.62|5896.62|5906.98|5906.98|5890|5890|0
1658325600000|2022-07-20 14:00:00|5897.08|5897.08|5914.13|5914.13|5923.6|5923.6|5895.09|5895.09|0
1658329200000|2022-07-20 15:00:00|5917.34|5917.34|5910.5|5910.5|5921.18|5921.18|5910.5|5910.5|0
1658386800000|2022-07-21 07:00:00|5959.01|5959.01|5936.1|5936.1|5964.33|5964.33|5936.1|5936.1|0
1658390400000|2022-07-21 08:00:00|5936.37|5936.37|5939.71|5939.71|5947.41|5947.41|5933.52|5933.52|0
1658394000000|2022-07-21 09:00:00|5939.62|5939.62|5958.62|5958.62|5958.62|5958.62|5938.13|5938.13|0
1658397600000|2022-07-21 10:00:00|5960.52|5960.52|5977.35|5977.35|5981.61|5981.61|5960.52|5960.52|0
1658401200000|2022-07-21 11:00:00|5977.66|5977.66|5973.96|5973.96|5983.44|5983.44|5973.96|5973.96|0
1658404800000|2022-07-21 12:00:00|5973.21|5973.21|5974.1|5974.1|5981.1|5981.1|5968.06|5968.06|0
1658408400000|2022-07-21 13:00:00|5973.25|5973.25|5979.07|5979.07|5979.88|5979.88|5951.69|5951.69|0
1658412000000|2022-07-21 14:00:00|5978.29|5978.29|5985.29|5985.29|5989.06|5989.06|5971.75|5971.75|0
1658415600000|2022-07-21 15:00:00|5985.85|5985.85|5983.2|5983.2|5992.31|5992.31|5983.2|5983.2|0
1658473200000|2022-07-22 07:00:00|5967.39|5967.39|5963.32|5963.32|5967.39|5967.39|5947.75|5947.75|0
1658476800000|2022-07-22 08:00:00|5964.5|5964.5|6013.11|6013.11|6026.47|6026.47|5964.5|5964.5|0
1658480400000|2022-07-22 09:00:00|6012.72|6012.72|6034.66|6034.66|6034.66|6034.66|6012.72|6012.72|0
1658484000000|2022-07-22 10:00:00|6034.94|6034.94|6039.43|6039.43|6042.2|6042.2|6033.79|6033.79|0
1658487600000|2022-07-22 11:00:00|6040.97|6040.97|6026.67|6026.67|6042.98|6042.98|6026.56|6026.56|0
1658491200000|2022-07-22 12:00:00|6026.82|6026.82|6022.11|6022.11|6034.98|6034.98|6022.11|6022.11|0
1658494800000|2022-07-22 13:00:00|6022.57|6022.57|6016.85|6016.85|6031.93|6031.93|6016.85|6016.85|0
1658498400000|2022-07-22 14:00:00|6013.51|6013.51|6008.99|6008.99|6013.51|6013.51|5999.32|5999.32|0
1658502000000|2022-07-22 15:00:00|6008.59|6008.59|5992.26|5992.26|6008.59|6008.59|5991.12|5991.12|0
1658732400000|2022-07-25 07:00:00|5971.8|5971.8|5968.2|5968.2|5971.93|5971.93|5952.99|5952.99|0
1658736000000|2022-07-25 08:00:00|5967.78|5967.78|5964.3|5964.3|5970.71|5970.71|5957.8|5957.8|0
1658739600000|2022-07-25 09:00:00|5964.95|5964.95|5970.86|5970.86|5973.96|5973.96|5963.29|5963.29|0
1658743200000|2022-07-25 10:00:00|5970.75|5970.75|5978.23|5978.23|5981.79|5981.79|5970.38|5970.38|0
1658746800000|2022-07-25 11:00:00|5977.05|5977.05|5978.06|5978.06|5980.91|5980.91|5973.75|5973.75|0
1658750400000|2022-07-25 12:00:00|5979.5|5979.5|5984.93|5984.93|5987.42|5987.42|5976.42|5976.42|0
1658754000000|2022-07-25 13:00:00|5985.29|5985.29|5986.73|5986.73|5986.73|5986.73|5965.76|5965.76|0
1658757600000|2022-07-25 14:00:00|5983.26|5983.26|5967.46|5967.46|5984.52|5984.52|5963.18|5963.18|0
1658761200000|2022-07-25 15:00:00|5967.41|5967.41|5969.68|5969.68|5971.29|5971.29|5964.18|5964.18|0
1658818800000|2022-07-26 07:00:00|5961.87|5961.87|5982.27|5982.27|5982.27|5982.27|5955.82|5955.82|0
1658822400000|2022-07-26 08:00:00|5981.6|5981.6|5976.9|5976.9|5985.25|5985.25|5975.69|5975.69|0
1658826000000|2022-07-26 09:00:00|5975.42|5975.42|5975.8|5975.8|5977.69|5977.69|5966.82|5966.82|0
1658829600000|2022-07-26 10:00:00|5976.94|5976.94|5960.43|5960.43|5976.94|5976.94|5955.58|5955.58|0
1658833200000|2022-07-26 11:00:00|5961.81|5961.81|5963.86|5963.86|5973.06|5973.06|5961.81|5961.81|0
1658836800000|2022-07-26 12:00:00|5963.27|5963.27|5953.87|5953.87|5964.58|5964.58|5952.79|5952.79|0
1658840400000|2022-07-26 13:00:00|5956.24|5956.24|5932.46|5932.46|5956.24|5956.24|5923.59|5923.59|0
1658844000000|2022-07-26 14:00:00|5932.14|5932.14|5932.64|5932.64|5936.6|5936.6|5919.57|5919.57|0
1658847600000|2022-07-26 15:00:00|5933.81|5933.81|5930.82|5930.82|5935.98|5935.98|5930.53|5930.53|0
1658905200000|2022-07-27 07:00:00|5921.64|5921.64|5964.18|5964.18|5964.95|5964.95|5916|5916|0
1658908800000|2022-07-27 08:00:00|5965.42|5965.42|5975.01|5975.01|5975.31|5975.31|5959.21|5959.21|0
1658912400000|2022-07-27 09:00:00|5976.97|5976.97|5984.36|5984.36|5984.36|5984.36|5974.32|5974.32|0
1658916000000|2022-07-27 10:00:00|5984.87|5984.87|5995.67|5995.67|5995.84|5995.84|5981.35|5981.35|0
1658919600000|2022-07-27 11:00:00|5996.39|5996.39|5982.17|5982.17|5996.39|5996.39|5981.93|5981.93|0
1658923200000|2022-07-27 12:00:00|5983.26|5983.26|5993.14|5993.14|5996.27|5996.27|5982.45|5982.45|0
1658926800000|2022-07-27 13:00:00|5994.12|5994.12|5999.61|5999.61|5999.85|5999.85|5980.27|5980.27|0
1658930400000|2022-07-27 14:00:00|5998.9|5998.9|5994.27|5994.27|6003.52|6003.52|5993.66|5993.66|0
1658934000000|2022-07-27 15:00:00|5994.56|5994.56|5992.32|5992.32|5997.74|5997.74|5992.03|5992.03|0
1658991600000|2022-07-28 07:00:00|5931.83|5931.83|5931.31|5931.31|5947.63|5947.63|5922.82|5922.82|0
1658995200000|2022-07-28 08:00:00|5927.41|5927.41|5936.52|5936.52|5942.58|5942.58|5923.2|5923.2|0
1658998800000|2022-07-28 09:00:00|5935.6|5935.6|5937.84|5937.84|5941.09|5941.09|5922.99|5922.99|0
1659002400000|2022-07-28 10:00:00|5940.76|5940.76|5940.41|5940.41|5949.45|5949.45|5937.54|5937.54|0
1659006000000|2022-07-28 11:00:00|5940.59|5940.59|5941.13|5941.13|5950.65|5950.65|5938.43|5938.43|0
1659009600000|2022-07-28 12:00:00|5940.24|5940.24|5952.39|5952.39|5953.11|5953.11|5933.33|5933.33|0
1659013200000|2022-07-28 13:00:00|5954.25|5954.25|5941.28|5941.28|5965.18|5965.18|5936.27|5936.27|0
1659016800000|2022-07-28 14:00:00|5942.21|5942.21|5952.99|5952.99|5955.13|5955.13|5938.77|5938.77|0
1659020400000|2022-07-28 15:00:00|5954.19|5954.19|5972.87|5972.87|5972.87|5972.87|5952.49|5952.49|0
1659078000000|2022-07-29 07:00:00|6010.72|6010.72|6028.03|6028.03|6030.36|6030.36|6004.64|6004.64|0
1659081600000|2022-07-29 08:00:00|6029.51|6029.51|6046.62|6046.62|6047.82|6047.82|6029.51|6029.51|0
1659085200000|2022-07-29 09:00:00|6048.1|6048.1|6051.8|6051.8|6054.31|6054.31|6037.24|6037.24|0
1659088800000|2022-07-29 10:00:00|6050.87|6050.87|6063.15|6063.15|6065.15|6065.15|6047.46|6047.46|0
1659092400000|2022-07-29 11:00:00|6063.41|6063.41|6059.39|6059.39|6064.4|6064.4|6054.34|6054.34|0
1659096000000|2022-07-29 12:00:00|6058.19|6058.19|6065.24|6065.24|6068.84|6068.84|6055.55|6055.55|0
1659099600000|2022-07-29 13:00:00|6065.85|6065.85|6078.28|6078.28|6082.4|6082.4|6057.42|6057.42|0
1659103200000|2022-07-29 14:00:00|6078.17|6078.17|6079.31|6079.31|6086.77|6086.77|6078.01|6078.01|0
1659106800000|2022-07-29 15:00:00|6077.68|6077.68|6071.74|6071.74|6080.51|6080.51|6071.74|6071.74|0
1659337200000|2022-08-01 07:00:00|6035.35|6035.35|6055.16|6055.16|6060.83|6060.83|6032.01|6032.01|0
1659340800000|2022-08-01 08:00:00|6056|6056|6045.19|6045.19|6066.42|6066.42|6045.19|6045.19|0
1659344400000|2022-08-01 09:00:00|6044.85|6044.85|6052.11|6052.11|6053.99|6053.99|6043.6|6043.6|0
1659348000000|2022-08-01 10:00:00|6054.11|6054.11|6039.62|6039.62|6056.98|6056.98|6035.75|6035.75|0
1659351600000|2022-08-01 11:00:00|6041.66|6041.66|6028.69|6028.69|6043.27|6043.27|6028.59|6028.59|0
1659355200000|2022-08-01 12:00:00|6029.5|6029.5|6009.44|6009.44|6030|6030|6008.42|6008.42|0
1659358800000|2022-08-01 13:00:00|6009.78|6009.78|6010.27|6010.27|6011.07|6011.07|5994.18|5994.18|0
1659362400000|2022-08-01 14:00:00|6010.91|6010.91|6037.15|6037.15|6038.23|6038.23|6010.91|6010.91|0
1659366000000|2022-08-01 15:00:00|6038.73|6038.73|6040.6|6040.6|6040.6|6040.6|6032.79|6032.79|0
1659423600000|2022-08-02 07:00:00|6018.34|6018.34|5993.5|5993.5|6019.39|6019.39|5991|5991|0
1659427200000|2022-08-02 08:00:00|5992.79|5992.79|5968.83|5968.83|5995.17|5995.17|5968.6|5968.6|0
1659430800000|2022-08-02 09:00:00|5969.01|5969.01|5961.49|5961.49|5974.27|5974.27|5960.68|5960.68|0
1659434400000|2022-08-02 10:00:00|5961.04|5961.04|5953.05|5953.05|5965.54|5965.54|5951.47|5951.47|0
1659438000000|2022-08-02 11:00:00|5955.38|5955.38|5946.87|5946.87|5957.41|5957.41|5946.87|5946.87|0
1659441600000|2022-08-02 12:00:00|5945.73|5945.73|5950.79|5950.79|5951.39|5951.39|5942.7|5942.7|0
1659445200000|2022-08-02 13:00:00|5952.5|5952.5|5971.81|5971.81|5978.53|5978.53|5950.97|5950.97|0
1659448800000|2022-08-02 14:00:00|5970.58|5970.58|5976.23|5976.23|5981.38|5981.38|5967.64|5967.64|0
1659452400000|2022-08-02 15:00:00|5977.74|5977.74|5971.54|5971.54|5978.69|5978.69|5965.33|5965.33|0
1659510000000|2022-08-03 07:00:00|5974.2|5974.2|5972.97|5972.97|5985.08|5985.08|5972.97|5972.97|0
1659513600000|2022-08-03 08:00:00|5973.57|5973.57|5984.85|5984.85|5988.19|5988.19|5961.06|5961.06|0
1659517200000|2022-08-03 09:00:00|5984.02|5984.02|6002.36|6002.36|6004.73|6004.73|5982.13|5982.13|0
1659520800000|2022-08-03 10:00:00|6003.87|6003.87|6002.56|6002.56|6007.09|6007.09|5999.04|5999.04|0
1659524400000|2022-08-03 11:00:00|6003.24|6003.24|6005.04|6005.04|6012.27|6012.27|6003.24|6003.24|0
1659528000000|2022-08-03 12:00:00|6004.16|6004.16|6009.21|6009.21|6009.62|6009.62|5997.81|5997.81|0
1659531600000|2022-08-03 13:00:00|6008.07|6008.07|6013|6013|6024.62|6024.62|6008.07|6008.07|0
1659535200000|2022-08-03 14:00:00|6009.68|6009.68|6018.74|6018.74|6025.6|6025.6|6007.18|6007.18|0
1659538800000|2022-08-03 15:00:00|6017.79|6017.79|6030.77|6030.77|6030.77|6030.77|6017.79|6017.79|0
1659596400000|2022-08-04 07:00:00|6062.88|6062.88|6074.43|6074.43|6081.94|6081.94|6060.85|6060.85|0
1659600000000|2022-08-04 08:00:00|6074.14|6074.14|6065.25|6065.25|6077.68|6077.68|6060.45|6060.45|0
1659603600000|2022-08-04 09:00:00|6064.71|6064.71|6072.16|6072.16|6072.84|6072.84|6051.5|6051.5|0
1659607200000|2022-08-04 10:00:00|6073.58|6073.58|6090.05|6090.05|6090.05|6090.05|6073.58|6073.58|0
1659610800000|2022-08-04 11:00:00|6092.63|6092.63|6098.68|6098.68|6100.24|6100.24|6079.82|6079.82|0
1659614400000|2022-08-04 12:00:00|6098.2|6098.2|6103.02|6103.02|6106.24|6106.24|6096.31|6096.31|0
1659618000000|2022-08-04 13:00:00|6102.66|6102.66|6098.36|6098.36|6104.05|6104.05|6091.22|6091.22|0
1659621600000|2022-08-04 14:00:00|6097.35|6097.35|6089.92|6089.92|6097.94|6097.94|6081.58|6081.58|0
1659625200000|2022-08-04 15:00:00|6094.46|6094.46|6090.39|6090.39|6095.47|6095.47|6089.94|6089.94|0
1659682800000|2022-08-05 07:00:00|6099.74|6099.74|6111.91|6111.91|6111.91|6111.91|6087.95|6087.95|0
1659686400000|2022-08-05 08:00:00|6111.42|6111.42|6104.44|6104.44|6112|6112|6101.74|6101.74|0
1659690000000|2022-08-05 09:00:00|6102.94|6102.94|6101.89|6101.89|6107.63|6107.63|6095.9|6095.9|0
1659693600000|2022-08-05 10:00:00|6101.87|6101.87|6106.56|6106.56|6109.64|6109.64|6097.67|6097.67|0
1659697200000|2022-08-05 11:00:00|6107.61|6107.61|6108.32|6108.32|6120.78|6120.78|6103.7|6103.7|0
1659700800000|2022-08-05 12:00:00|6108.33|6108.33|6049.89|6049.89|6108.33|6108.33|6049.89|6049.89|0
1659704400000|2022-08-05 13:00:00|6049.91|6049.91|6056.9|6056.9|6066.68|6066.68|6049.91|6049.91|0
1659708000000|2022-08-05 14:00:00|6057.77|6057.77|6057.65|6057.65|6079.87|6079.87|6053.4|6053.4|0
1659711600000|2022-08-05 15:00:00|6057.63|6057.63|6031.45|6031.45|6057.63|6057.63|6031.45|6031.45|0
1659942000000|2022-08-08 07:00:00|6057.75|6057.75|6053.49|6053.49|6058.09|6058.09|6041.47|6041.47|0
1659945600000|2022-08-08 08:00:00|6054.41|6054.41|6062.89|6062.89|6066.65|6066.65|6049.98|6049.98|0
1659949200000|2022-08-08 09:00:00|6062.67|6062.67|6071.16|6071.16|6076.51|6076.51|6061.26|6061.26|0
1659952800000|2022-08-08 10:00:00|6071.5|6071.5|6073.26|6073.26|6075.62|6075.62|6069.3|6069.3|0
1659956400000|2022-08-08 11:00:00|6072.76|6072.76|6076.92|6076.92|6081.18|6081.18|6069.87|6069.87|0
1659960000000|2022-08-08 12:00:00|6077.18|6077.18|6081.82|6081.82|6082.42|6082.42|6075.75|6075.75|0
1659963600000|2022-08-08 13:00:00|6081.78|6081.78|6093.87|6093.87|6098.03|6098.03|6073.95|6073.95|0
1659967200000|2022-08-08 14:00:00|6092.94|6092.94|6083.45|6083.45|6097.22|6097.22|6083.45|6083.45|0
1659970800000|2022-08-08 15:00:00|6083.81|6083.81|6072.26|6072.26|6086.1|6086.1|6069.5|6069.5|0
1660028400000|2022-08-09 07:00:00|6072.45|6072.45|6049.14|6049.14|6073.26|6073.26|6045.25|6045.25|0
1660032000000|2022-08-09 08:00:00|6047.78|6047.78|6034.8|6034.8|6047.78|6047.78|6033.61|6033.61|0
1660035600000|2022-08-09 09:00:00|6035.86|6035.86|6020.81|6020.81|6038.48|6038.48|6020.81|6020.81|0
1660039200000|2022-08-09 10:00:00|6021.33|6021.33|6001.81|6001.81|6024.48|6024.48|6000.74|6000.74|0
1660042800000|2022-08-09 11:00:00|6003.57|6003.57|5998.16|5998.16|6009.12|6009.12|5997.83|5997.83|0
1660046400000|2022-08-09 12:00:00|5997.64|5997.64|6008.29|6008.29|6008.29|6008.29|5991.99|5991.99|0
1660050000000|2022-08-09 13:00:00|6007.61|6007.61|5999.93|5999.93|6007.61|6007.61|5994.95|5994.95|0
1660053600000|2022-08-09 14:00:00|6000.56|6000.56|5965.65|5965.65|6000.56|6000.56|5965.65|5965.65|0
1660057200000|2022-08-09 15:00:00|5964.76|5964.76|5982.49|5982.49|5983.58|5983.58|5961.53|5961.53|0
1660114800000|2022-08-10 07:00:00|5950.72|5950.72|5964.1|5964.1|5964.52|5964.52|5942.49|5942.49|0
1660118400000|2022-08-10 08:00:00|5964.54|5964.54|5990.77|5990.77|5991.67|5991.67|5964.13|5964.13|0
1660122000000|2022-08-10 09:00:00|5989.81|5989.81|5988.47|5988.47|5994.06|5994.06|5985.78|5985.78|0
1660125600000|2022-08-10 10:00:00|5987.74|5987.74|5985.4|5985.4|5989.6|5989.6|5979.54|5979.54|0
1660129200000|2022-08-10 11:00:00|5985.7|5985.7|5997.12|5997.12|5997.25|5997.25|5984.93|5984.93|0
1660132800000|2022-08-10 12:00:00|5992.37|5992.37|6058.64|6058.64|6064.06|6064.06|5991.17|5991.17|0
1660136400000|2022-08-10 13:00:00|6057.63|6057.63|6061.42|6061.42|6063.14|6063.14|6051.83|6051.83|0
1660140000000|2022-08-10 14:00:00|6061.57|6061.57|6068.44|6068.44|6072.26|6072.26|6059.85|6059.85|0
1660143600000|2022-08-10 15:00:00|6069.15|6069.15|6086.53|6086.53|6086.53|6086.53|6068.33|6068.33|0
1660201200000|2022-08-11 07:00:00|6105.7|6105.7|6087.8|6087.8|6105.86|6105.86|6084.15|6084.15|0
1660204800000|2022-08-11 08:00:00|6084.95|6084.95|6079.89|6079.89|6086.84|6086.84|6070.01|6070.01|0
1660208400000|2022-08-11 09:00:00|6080.59|6080.59|6110.53|6110.53|6114.9|6114.9|6079.39|6079.39|0
1660212000000|2022-08-11 10:00:00|6109.48|6109.48|6115.7|6115.7|6115.7|6115.7|6105.58|6105.58|0
1660215600000|2022-08-11 11:00:00|6115.35|6115.35|6115.07|6115.07|6115.35|6115.35|6109.83|6109.83|0
1660219200000|2022-08-11 12:00:00|6116.56|6116.56|6107.04|6107.04|6123.61|6123.61|6106.64|6106.64|0
1660222800000|2022-08-11 13:00:00|6108.2|6108.2|6102.54|6102.54|6113.78|6113.78|6102.54|6102.54|0
1660226400000|2022-08-11 14:00:00|6103.01|6103.01|6118.01|6118.01|6118.01|6118.01|6102.23|6102.23|0
1660230000000|2022-08-11 15:00:00|6116.55|6116.55|6111.08|6111.08|6117.81|6117.81|6107.04|6107.04|0
1660287600000|2022-08-12 07:00:00|6150.06|6150.06|6156.67|6156.67|6161.63|6161.63|6144.68|6144.68|0
1660291200000|2022-08-12 08:00:00|6156.36|6156.36|6166.6|6166.6|6169.71|6169.71|6134.83|6134.83|0
1660294800000|2022-08-12 09:00:00|6164.62|6164.62|6177.25|6177.25|6178.32|6178.32|6163.55|6163.55|0
1660298400000|2022-08-12 10:00:00|6179.7|6179.7|6171.02|6171.02|6179.7|6179.7|6170.49|6170.49|0
1660302000000|2022-08-12 11:00:00|6170.92|6170.92|6163.67|6163.67|6171.79|6171.79|6159.79|6159.79|0
1660305600000|2022-08-12 12:00:00|6164.23|6164.23|6174.98|6174.98|6174.98|6174.98|6162.34|6162.34|0
1660309200000|2022-08-12 13:00:00|6176.12|6176.12|6177.37|6177.37|6185.02|6185.02|6172.27|6172.27|0
1660312800000|2022-08-12 14:00:00|6178.4|6178.4|6191.87|6191.87|6194.42|6194.42|6172.04|6172.04|0
1660316400000|2022-08-12 15:00:00|6192.45|6192.45|6209.47|6209.47|6212.08|6212.08|6191.2|6191.2|0
1660546800000|2022-08-15 07:00:00|6226.16|6226.16|6230.96|6230.96|6238.26|6238.26|6221.98|6221.98|0
1660550400000|2022-08-15 08:00:00|6232.53|6232.53|6241.93|6241.93|6249.06|6249.06|6228.32|6228.32|0
1660554000000|2022-08-15 09:00:00|6241.83|6241.83|6235.85|6235.85|6255.53|6255.53|6233.03|6233.03|0
1660557600000|2022-08-15 10:00:00|6236.22|6236.22|6221.66|6221.66|6236.22|6236.22|6221.44|6221.44|0
1660561200000|2022-08-15 11:00:00|6223.7|6223.7|6216.23|6216.23|6225.04|6225.04|6213.52|6213.52|0
1660564800000|2022-08-15 12:00:00|6216.14|6216.14|6208.91|6208.91|6221.21|6221.21|6206.61|6206.61|0
1660568400000|2022-08-15 13:00:00|6209.49|6209.49|6227.72|6227.72|6228.8|6228.8|6209.3|6209.3|0
1660572000000|2022-08-15 14:00:00|6229.04|6229.04|6215.98|6215.98|6229.04|6229.04|6210.77|6210.77|0
1660575600000|2022-08-15 15:00:00|6217.03|6217.03|6208.67|6208.67|6220.39|6220.39|6208.12|6208.12|0
1660633200000|2022-08-16 07:00:00|6232.87|6232.87|6207.53|6207.53|6232.87|6232.87|6205.42|6205.42|0
1660636800000|2022-08-16 08:00:00|6209.47|6209.47|6229.64|6229.64|6229.64|6229.64|6203.44|6203.44|0
1660640400000|2022-08-16 09:00:00|6229.27|6229.27|6223.43|6223.43|6229.27|6229.27|6216.61|6216.61|0
1660644000000|2022-08-16 10:00:00|6224.09|6224.09|6225.06|6225.06|6233.14|6233.14|6224.09|6224.09|0
1660647600000|2022-08-16 11:00:00|6223.71|6223.71|6241.41|6241.41|6242.17|6242.17|6221.03|6221.03|0
1660651200000|2022-08-16 12:00:00|6242.59|6242.59|6226.62|6226.62|6242.74|6242.74|6223.63|6223.63|0
1660654800000|2022-08-16 13:00:00|6226.79|6226.79|6216.59|6216.59|6233.87|6233.87|6215.72|6215.72|0
1660658400000|2022-08-16 14:00:00|6216.58|6216.58|6207.42|6207.42|6216.58|6216.58|6189.52|6189.52|0
1660662000000|2022-08-16 15:00:00|6209.84|6209.84|6221.53|6221.53|6224.54|6224.54|6209.84|6209.84|0
1660719600000|2022-08-17 07:00:00|6215.67|6215.67|6197.04|6197.04|6222.48|6222.48|6195.28|6195.28|0
1660723200000|2022-08-17 08:00:00|6197.96|6197.96|6181.08|6181.08|6197.96|6197.96|6175|6175|0
1660726800000|2022-08-17 09:00:00|6182.6|6182.6|6180.98|6180.98|6189.51|6189.51|6179.58|6179.58|0
1660730400000|2022-08-17 10:00:00|6180.75|6180.75|6174.49|6174.49|6180.75|6180.75|6171.82|6171.82|0
1660734000000|2022-08-17 11:00:00|6174.33|6174.33|6167.9|6167.9|6175.37|6175.37|6163.81|6163.81|0
1660737600000|2022-08-17 12:00:00|6168.4|6168.4|6138.77|6138.77|6170.87|6170.87|6138.77|6138.77|0
1660741200000|2022-08-17 13:00:00|6138.65|6138.65|6144.4|6144.4|6144.4|6144.4|6129.24|6129.24|0
1660744800000|2022-08-17 14:00:00|6144.75|6144.75|6116.17|6116.17|6148.77|6148.77|6116.17|6116.17|0
1660748400000|2022-08-17 15:00:00|6118.34|6118.34|6122.48|6122.48|6125.83|6125.83|6112.05|6112.05|0
1660806000000|2022-08-18 07:00:00|6130.02|6130.02|6138.3|6138.3|6138.3|6138.3|6119.3|6119.3|0
1660809600000|2022-08-18 08:00:00|6128.9|6128.9|6117.46|6117.46|6130.03|6130.03|6111.04|6111.04|0
1660813200000|2022-08-18 09:00:00|6118.35|6118.35|6118.24|6118.24|6125.37|6125.37|6114.53|6114.53|0
1660816800000|2022-08-18 10:00:00|6117|6117|6111.13|6111.13|6120.65|6120.65|6110.46|6110.46|0
1660820400000|2022-08-18 11:00:00|6111.04|6111.04|6118.71|6118.71|6118.71|6118.71|6110.02|6110.02|0
1660824000000|2022-08-18 12:00:00|6119.46|6119.46|6112.01|6112.01|6129.21|6129.21|6112.01|6112.01|0
1660827600000|2022-08-18 13:00:00|6111.09|6111.09|6116.69|6116.69|6118.59|6118.59|6101.4|6101.4|0
1660831200000|2022-08-18 14:00:00|6116.1|6116.1|6123.28|6123.28|6126.03|6126.03|6111.24|6111.24|0
1660834800000|2022-08-18 15:00:00|6125.63|6125.63|6131.8|6131.8|6135.44|6135.44|6124.22|6124.22|0
1660892400000|2022-08-19 07:00:00|6139.05|6139.05|6116.15|6116.15|6139.88|6139.88|6110.63|6110.63|0
1660896000000|2022-08-19 08:00:00|6115.82|6115.82|6117.49|6117.49|6118.3|6118.3|6103.27|6103.27|0
1660899600000|2022-08-19 09:00:00|6117.92|6117.92|6126.19|6126.19|6134.71|6134.71|6117.92|6117.92|0
1660903200000|2022-08-19 10:00:00|6124.62|6124.62|6125.96|6125.96|6127.05|6127.05|6118.77|6118.77|0
1660906800000|2022-08-19 11:00:00|6126.2|6126.2|6113.66|6113.66|6131.73|6131.73|6111.29|6111.29|0
1660910400000|2022-08-19 12:00:00|6115.89|6115.89|6120.82|6120.82|6126.2|6126.2|6115.89|6115.89|0
1660914000000|2022-08-19 13:00:00|6120.06|6120.06|6120.15|6120.15|6139.88|6139.88|6119.37|6119.37|0
1660917600000|2022-08-19 14:00:00|6120.22|6120.22|6114.1|6114.1|6125.53|6125.53|6114.1|6114.1|0
1660921200000|2022-08-19 15:00:00|6113.94|6113.94|6104.74|6104.74|6115.52|6115.52|6101.23|6101.23|0
1661151600000|2022-08-22 07:00:00|6092.79|6092.79|6057.72|6057.72|6092.79|6092.79|6056.2|6056.2|0
1661155200000|2022-08-22 08:00:00|6057.47|6057.47|6047.47|6047.47|6061.77|6061.77|6031.41|6031.41|0
1661158800000|2022-08-22 09:00:00|6048.27|6048.27|6033.95|6033.95|6048.71|6048.71|6026.44|6026.44|0
1661162400000|2022-08-22 10:00:00|6034.16|6034.16|6042.39|6042.39|6043.17|6043.17|6033.93|6033.93|0
1661166000000|2022-08-22 11:00:00|6042.64|6042.64|6031.24|6031.24|6045.4|6045.4|6028.92|6028.92|0
1661169600000|2022-08-22 12:00:00|6032.73|6032.73|6016.45|6016.45|6033.99|6033.99|6010.24|6010.24|0
1661173200000|2022-08-22 13:00:00|6015.85|6015.85|6029.94|6029.94|6029.94|6029.94|6008.24|6008.24|0
1661176800000|2022-08-22 14:00:00|6030.2|6030.2|6008.08|6008.08|6030.84|6030.84|6008.08|6008.08|0
1661180400000|2022-08-22 15:00:00|6006.64|6006.64|6006.43|6006.43|6019.06|6019.06|6006.43|6006.43|0
1661238000000|2022-08-23 07:00:00|5975.89|5975.89|5969.46|5969.46|5992.15|5992.15|5964.33|5964.33|0
1661241600000|2022-08-23 08:00:00|5969.28|5969.28|5975.68|5975.68|5991.22|5991.22|5969.25|5969.25|0
1661245200000|2022-08-23 09:00:00|5975.35|5975.35|5965.94|5965.94|5982.78|5982.78|5960.14|5960.14|0
1661248800000|2022-08-23 10:00:00|5966.7|5966.7|5946.02|5946.02|5968.77|5968.77|5945.75|5945.75|0
1661252400000|2022-08-23 11:00:00|5946.71|5946.71|5943.14|5943.14|5948.64|5948.64|5935.42|5935.42|0
1661256000000|2022-08-23 12:00:00|5943.77|5943.77|5934.88|5934.88|5947.76|5947.76|5934.88|5934.88|0
1661259600000|2022-08-23 13:00:00|5935.24|5935.24|5927.34|5927.34|5936.49|5936.49|5913.49|5913.49|0
1661263200000|2022-08-23 14:00:00|5929.21|5929.21|5922.58|5922.58|5943.26|5943.26|5921.43|5921.43|0
1661266800000|2022-08-23 15:00:00|5920.78|5920.78|5926.76|5926.76|5933.47|5933.47|5917.56|5917.56|0
1661324400000|2022-08-24 07:00:00|5920.62|5920.62|5889.04|5889.04|5920.62|5920.62|5883.86|5883.86|0
1661328000000|2022-08-24 08:00:00|5885.03|5885.03|5906.64|5906.64|5910.19|5910.19|5884.05|5884.05|0
1661331600000|2022-08-24 09:00:00|5907.39|5907.39|5893.98|5893.98|5911.69|5911.69|5885.92|5885.92|0
1661335200000|2022-08-24 10:00:00|5893.19|5893.19|5938.94|5938.94|5938.94|5938.94|5892.92|5892.92|0
1661338800000|2022-08-24 11:00:00|5944.12|5944.12|5997.63|5997.63|6006.9|6006.9|5944.12|5944.12|0
1661342400000|2022-08-24 12:00:00|5997.22|5997.22|5997.31|5997.31|6004.45|6004.45|5993.64|5993.64|0
1661346000000|2022-08-24 13:00:00|5995.54|5995.54|6007.94|6007.94|6007.94|6007.94|5991.31|5991.31|0
1661349600000|2022-08-24 14:00:00|6007.96|6007.96|6005.47|6005.47|6008.92|6008.92|5998.52|5998.52|0
1661353200000|2022-08-24 15:00:00|6005.56|6005.56|6032.16|6032.16|6035.15|6035.15|6005.56|6005.56|0
1661410800000|2022-08-25 07:00:00|6030.83|6030.83|6056.57|6056.57|6056.57|6056.57|6030.16|6030.16|0
1661414400000|2022-08-25 08:00:00|6057.3|6057.3|6053.19|6053.19|6059.82|6059.82|6047.18|6047.18|0
1661418000000|2022-08-25 09:00:00|6053.04|6053.04|6017.38|6017.38|6057.69|6057.69|6017.18|6017.18|0
1661421600000|2022-08-25 10:00:00|6017.36|6017.36|6038.42|6038.42|6038.42|6038.42|6016.85|6016.85|0
1661425200000|2022-08-25 11:00:00|6039.23|6039.23|6030.03|6030.03|6039.88|6039.88|6026.46|6026.46|0
1661428800000|2022-08-25 12:00:00|6029.34|6029.34|6017.68|6017.68|6030.77|6030.77|6016.99|6016.99|0
1661432400000|2022-08-25 13:00:00|6018.51|6018.51|6020.34|6020.34|6020.59|6020.59|6013.35|6013.35|0
1661436000000|2022-08-25 14:00:00|6023.11|6023.11|6029.91|6029.91|6040.53|6040.53|6023.11|6023.11|0
1661439600000|2022-08-25 15:00:00|6029.46|6029.46|6029.04|6029.04|6029.46|6029.46|6014.75|6014.75|0
1661497200000|2022-08-26 07:00:00|6211.37|6211.37|6204.73|6204.73|6224.29|6224.29|6204.73|6204.73|0
1661500800000|2022-08-26 08:00:00|6203.47|6203.47|6219.96|6219.96|6221.79|6221.79|6198.57|6198.57|0
1661504400000|2022-08-26 09:00:00|6220.12|6220.12|6208.84|6208.84|6224.24|6224.24|6208.84|6208.84|0
1661508000000|2022-08-26 10:00:00|6209.45|6209.45|6211.45|6211.45|6214.97|6214.97|6209.03|6209.03|0
1661511600000|2022-08-26 11:00:00|6214.12|6214.12|6214.48|6214.48|6215.27|6215.27|6209.79|6209.79|0
1661515200000|2022-08-26 12:00:00|6214.02|6214.02|6211.25|6211.25|6214.3|6214.3|6207.45|6207.45|0
1661518800000|2022-08-26 13:00:00|6211.94|6211.94|6201.14|6201.14|6229.99|6229.99|6199.22|6199.22|0
1661522400000|2022-08-26 14:00:00|6201.93|6201.93|6182.6|6182.6|6209|6209|6173.47|6173.47|0
1661526000000|2022-08-26 15:00:00|6182.07|6182.07|6163.12|6163.12|6182.99|6182.99|6157.61|6157.61|0
1661842800000|2022-08-30 07:00:00|6156.69|6156.69|6179.67|6179.67|6187.01|6187.01|6156.69|6156.69|0
1661846400000|2022-08-30 08:00:00|6183.36|6183.36|6187.55|6187.55|6194.87|6194.87|6183.36|6183.36|0
1661850000000|2022-08-30 09:00:00|6187.46|6187.46|6178.79|6178.79|6188.2|6188.2|6171.08|6171.08|0
1661853600000|2022-08-30 10:00:00|6177.53|6177.53|6176.8|6176.8|6184.39|6184.39|6171.58|6171.58|0
1661857200000|2022-08-30 11:00:00|6176.9|6176.9|6182.91|6182.91|6185.68|6185.68|6175.53|6175.53|0
1661860800000|2022-08-30 12:00:00|6182.83|6182.83|6161.2|6161.2|6186.52|6186.52|6160.26|6160.26|0
1661864400000|2022-08-30 13:00:00|6159.15|6159.15|6162.68|6162.68|6173.65|6173.65|6159.15|6159.15|0
1661868000000|2022-08-30 14:00:00|6161.05|6161.05|6132.16|6132.16|6161.51|6161.51|6113.69|6113.69|0
1661871600000|2022-08-30 15:00:00|6134.98|6134.98|6128.85|6128.85|6137.89|6137.89|6120.37|6120.37|0
1661929200000|2022-08-31 07:00:00|6108.66|6108.66|6092.43|6092.43|6119.29|6119.29|6088.66|6088.66|0
1661932800000|2022-08-31 08:00:00|6093.07|6093.07|6093.07|6093.07|6094.82|6094.82|6071.65|6071.65|0
1661936400000|2022-08-31 09:00:00|6094.2|6094.2|6076.2|6076.2|6094.2|6094.2|6072.78|6072.78|0
1661940000000|2022-08-31 10:00:00|6075.09|6075.09|6099.72|6099.72|6102.66|6102.66|6071.97|6071.97|0
1661943600000|2022-08-31 11:00:00|6098.86|6098.86|6120.42|6120.42|6120.42|6120.42|6097.64|6097.64|0
1661947200000|2022-08-31 12:00:00|6121.14|6121.14|6125.96|6125.96|6130.49|6130.49|6120.44|6120.44|0
1661950800000|2022-08-31 13:00:00|6126.18|6126.18|6133.07|6133.07|6138.07|6138.07|6122.07|6122.07|0
1661954400000|2022-08-31 14:00:00|6133.29|6133.29|6122.31|6122.31|6133.29|6133.29|6111.05|6111.05|0
1661958000000|2022-08-31 15:00:00|6120.72|6120.72|6117.45|6117.45|6120.72|6120.72|6113.33|6113.33|0
1662015600000|2022-09-01 07:00:00|6062.91|6062.91|6060.06|6060.06|6072.37|6072.37|6050.37|6050.37|0
1662019200000|2022-09-01 08:00:00|6060.65|6060.65|6029.55|6029.55|6060.65|6060.65|6024.55|6024.55|0
1662022800000|2022-09-01 09:00:00|6030.72|6030.72|6031.07|6031.07|6034.01|6034.01|6022.32|6022.32|0
1662026400000|2022-09-01 10:00:00|6030.2|6030.2|6023.03|6023.03|6032.36|6032.36|6020.64|6020.64|0
1662030000000|2022-09-01 11:00:00|6022.32|6022.32|6034.44|6034.44|6034.49|6034.49|6022.32|6022.32|0
1662033600000|2022-09-01 12:00:00|6032.65|6032.65|6001.85|6001.85|6034.9|6034.9|6001.53|6001.53|0
1662037200000|2022-09-01 13:00:00|6000.36|6000.36|5973.6|5973.6|6000.36|6000.36|5970.07|5970.07|0
1662040800000|2022-09-01 14:00:00|5973.14|5973.14|5959.99|5959.99|5977.08|5977.08|5957.47|5957.47|0
1662044400000|2022-09-01 15:00:00|5960.49|5960.49|5961.25|5961.25|5962.8|5962.8|5955.03|5955.03|0
1662102000000|2022-09-02 07:00:00|5997|5997|5997.96|5997.96|6003.61|6003.61|5991|5991|0
1662105600000|2022-09-02 08:00:00|5993.48|5993.48|6011.64|6011.64|6023.93|6023.93|5993.48|5993.48|0
1662109200000|2022-09-02 09:00:00|6012.08|6012.08|6001.86|6001.86|6012.08|6012.08|5989.18|5989.18|0
1662112800000|2022-09-02 10:00:00|6002.13|6002.13|5999.41|5999.41|6006.1|6006.1|5991.94|5991.94|0
1662116400000|2022-09-02 11:00:00|5999.39|5999.39|5999.17|5999.17|6002.03|6002.03|5988.88|5988.88|0
1662120000000|2022-09-02 12:00:00|5998.27|5998.27|6016.05|6016.05|6032.69|6032.69|5995.89|5995.89|0
1662123600000|2022-09-02 13:00:00|6018.86|6018.86|6031.42|6031.42|6032.32|6032.32|6017.44|6017.44|0
1662127200000|2022-09-02 14:00:00|6031.78|6031.78|6048.34|6048.34|6052.77|6052.77|6021.78|6021.78|0
1662130800000|2022-09-02 15:00:00|6046.04|6046.04|6044.76|6044.76|6053.43|6053.43|6044.76|6044.76|0
1662361200000|2022-09-05 07:00:00|6015.98|6015.98|5988.96|5988.96|6020.25|6020.25|5988.04|5988.04|0
1662364800000|2022-09-05 08:00:00|5989.53|5989.53|5993.76|5993.76|5994.7|5994.7|5973.32|5973.32|0
1662368400000|2022-09-05 09:00:00|5993.92|5993.92|5992.84|5992.84|5997.89|5997.89|5985.02|5985.02|0
1662372000000|2022-09-05 10:00:00|5993.19|5993.19|5989.2|5989.2|5995.94|5995.94|5986.07|5986.07|0
1662375600000|2022-09-05 11:00:00|5985.64|5985.64|5984.37|5984.37|5990.59|5990.59|5981.8|5981.8|0
1662379200000|2022-09-05 12:00:00|5985.34|5985.34|5996.08|5996.08|5996.29|5996.29|5984.26|5984.26|0
1662382800000|2022-09-05 13:00:00|5995.09|5995.09|5989.38|5989.38|5999.48|5999.48|5989.38|5989.38|0
1662386400000|2022-09-05 14:00:00|5988.95|5988.95|6033.54|6033.54|6034.98|6034.98|5985.93|5985.93|0
1662390000000|2022-09-05 15:00:00|6035.61|6035.61|6033.23|6033.23|6037.94|6037.94|6028.19|6028.19|0
1662447600000|2022-09-06 07:00:00|6047.74|6047.74|6052.13|6052.13|6075.22|6075.22|6047.74|6047.74|0
1662451200000|2022-09-06 08:00:00|6053.1|6053.1|6065.91|6065.91|6065.91|6065.91|6051.58|6051.58|0
1662454800000|2022-09-06 09:00:00|6066.48|6066.48|6066.91|6066.91|6070.62|6070.62|6056.82|6056.82|0
1662458400000|2022-09-06 10:00:00|6066.78|6066.78|6064.92|6064.92|6072.6|6072.6|6063.92|6063.92|0
1662462000000|2022-09-06 11:00:00|6062.74|6062.74|6061.49|6061.49|6062.89|6062.89|6051.85|6051.85|0
1662465600000|2022-09-06 12:00:00|6061.82|6061.82|6059.78|6059.78|6064.36|6064.36|6057.31|6057.31|0
1662469200000|2022-09-06 13:00:00|6059.4|6059.4|6054.57|6054.57|6067.74|6067.74|6050.45|6050.45|0
1662472800000|2022-09-06 14:00:00|6057.42|6057.42|6057.8|6057.8|6057.88|6057.88|6036.52|6036.52|0
1662476400000|2022-09-06 15:00:00|6058.23|6058.23|6050.72|6050.72|6058.75|6058.75|6050.72|6050.72|0
1662534000000|2022-09-07 07:00:00|6068.54|6068.54|6097.64|6097.64|6099.21|6099.21|6063.77|6063.77|0
1662537600000|2022-09-07 08:00:00|6098.67|6098.67|6093.92|6093.92|6101.13|6101.13|6081.97|6081.97|0
1662541200000|2022-09-07 09:00:00|6096.28|6096.28|6097.29|6097.29|6101.18|6101.18|6080.2|6080.2|0
1662544800000|2022-09-07 10:00:00|6097.47|6097.47|6093.06|6093.06|6097.6|6097.6|6084.6|6084.6|0
1662548400000|2022-09-07 11:00:00|6093.32|6093.32|6095.19|6095.19|6096.17|6096.17|6087.07|6087.07|0
1662552000000|2022-09-07 12:00:00|6095.98|6095.98|6086.61|6086.61|6096.69|6096.69|6080.66|6080.66|0
1662555600000|2022-09-07 13:00:00|6087.25|6087.25|6095.1|6095.1|6103.93|6103.93|6085.18|6085.18|0
1662559200000|2022-09-07 14:00:00|6090.36|6090.36|6097.22|6097.22|6097.3|6097.3|6081.17|6081.17|0
1662562800000|2022-09-07 15:00:00|6097.18|6097.18|6097.61|6097.61|6109.46|6109.46|6093.09|6093.09|0
1662620400000|2022-09-08 07:00:00|6146.78|6146.78|6142.28|6142.28|6148.97|6148.97|6136.68|6136.68|0
1662624000000|2022-09-08 08:00:00|6143.68|6143.68|6145.55|6145.55|6145.55|6145.55|6125.45|6125.45|0
1662627600000|2022-09-08 09:00:00|6146.21|6146.21|6159.2|6159.2|6161.31|6161.31|6136|6136|0
1662631200000|2022-09-08 10:00:00|6158.64|6158.64|6123.56|6123.56|6159.04|6159.04|6121.72|6121.72|0
1662634800000|2022-09-08 11:00:00|6122.48|6122.48|6130.13|6130.13|6130.89|6130.89|6121.2|6121.2|0
1662638400000|2022-09-08 12:00:00|6131.83|6131.83|6108.16|6108.16|6134.76|6134.76|6106.04|6106.04|0
1662642000000|2022-09-08 13:00:00|6106.67|6106.67|6119.03|6119.03|6120.2|6120.2|6085.72|6085.72|0
1662645600000|2022-09-08 14:00:00|6118.09|6118.09|6166.9|6166.9|6166.9|6166.9|6108.33|6108.33|0
1662649200000|2022-09-08 15:00:00|6168.89|6168.89|6161.95|6161.95|6174.3|6174.3|6161.95|6161.95|0
1662706800000|2022-09-09 07:00:00|6184.41|6184.41|6166.08|6166.08|6189.48|6189.48|6163.57|6163.57|0
1662710400000|2022-09-09 08:00:00|6165.48|6165.48|6192.21|6192.21|6196.33|6196.33|6165.48|6165.48|0
1662714000000|2022-09-09 09:00:00|6191.51|6191.51|6201.2|6201.2|6203.73|6203.73|6183.73|6183.73|0
1662717600000|2022-09-09 10:00:00|6202.26|6202.26|6199.04|6199.04|6202.6|6202.6|6193.71|6193.71|0
1662721200000|2022-09-09 11:00:00|6196.56|6196.56|6192.92|6192.92|6196.56|6196.56|6185.6|6185.6|0
1662724800000|2022-09-09 12:00:00|6192.75|6192.75|6193.39|6193.39|6193.39|6193.39|6184.49|6184.49|0
1662728400000|2022-09-09 13:00:00|6192.17|6192.17|6177.63|6177.63|6192.43|6192.43|6173.8|6173.8|0
1662732000000|2022-09-09 14:00:00|6181.35|6181.35|6189.65|6189.65|6196.07|6196.07|6180.88|6180.88|0
1662735600000|2022-09-09 15:00:00|6190.29|6190.29|6192.07|6192.07|6192.75|6192.75|6182.51|6182.51|0
1662966000000|2022-09-12 07:00:00|6215.65|6215.65|6233.33|6233.33|6246.8|6246.8|6214.29|6214.29|0
1662969600000|2022-09-12 08:00:00|6233.17|6233.17|6260.35|6260.35|6260.55|6260.55|6233.17|6233.17|0
1662973200000|2022-09-12 09:00:00|6261.36|6261.36|6272.98|6272.98|6273.81|6273.81|6261.3|6261.3|0
1662976800000|2022-09-12 10:00:00|6272.92|6272.92|6272.76|6272.76|6281.17|6281.17|6271.18|6271.18|0
1662980400000|2022-09-12 11:00:00|6272.71|6272.71|6272.15|6272.15|6274.8|6274.8|6269.71|6269.71|0
1662984000000|2022-09-12 12:00:00|6274.13|6274.13|6287.81|6287.81|6289.15|6289.15|6270.65|6270.65|0
1662987600000|2022-09-12 13:00:00|6288.37|6288.37|6296.3|6296.3|6296.3|6296.3|6284.81|6284.81|0
1662991200000|2022-09-12 14:00:00|6295.58|6295.58|6296.96|6296.96|6300.32|6300.32|6288.67|6288.67|0
1662994800000|2022-09-12 15:00:00|6295.52|6295.52|6292.59|6292.59|6296.07|6296.07|6285.74|6285.74|0
1663052400000|2022-09-13 07:00:00|6282.76|6282.76|6310.8|6310.8|6310.8|6310.8|6275.98|6275.98|0
1663056000000|2022-09-13 08:00:00|6313.84|6313.84|6301.47|6301.47|6323.99|6323.99|6301.13|6301.13|0
1663059600000|2022-09-13 09:00:00|6302.07|6302.07|6310.22|6310.22|6313.1|6313.1|6302.07|6302.07|0
1663063200000|2022-09-13 10:00:00|6309.65|6309.65|6320.99|6320.99|6325.83|6325.83|6309.65|6309.65|0
1663066800000|2022-09-13 11:00:00|6320.33|6320.33|6326.45|6326.45|6330.34|6330.34|6320.33|6320.33|0
1663070400000|2022-09-13 12:00:00|6326.02|6326.02|6272.51|6272.51|6329.53|6329.53|6268.9|6268.9|0
1663074000000|2022-09-13 13:00:00|6271.75|6271.75|6262.07|6262.07|6275.49|6275.49|6256.26|6256.26|0
1663077600000|2022-09-13 14:00:00|6262.18|6262.18|6237.29|6237.29|6262.18|6262.18|6237.29|6237.29|0
1663081200000|2022-09-13 15:00:00|6235.16|6235.16|6231.9|6231.9|6239.07|6239.07|6230.75|6230.75|0
1663138800000|2022-09-14 07:00:00|6197.24|6197.24|6196.08|6196.08|6199.77|6199.77|6180.41|6180.41|0
1663142400000|2022-09-14 08:00:00|6195.61|6195.61|6186.95|6186.95|6202.7|6202.7|6186.22|6186.22|0
1663146000000|2022-09-14 09:00:00|6186.14|6186.14|6166.43|6166.43|6186.14|6186.14|6164.33|6164.33|0
1663149600000|2022-09-14 10:00:00|6169.07|6169.07|6147.89|6147.89|6169.91|6169.91|6145.42|6145.42|0
1663153200000|2022-09-14 11:00:00|6148.14|6148.14|6126.92|6126.92|6153.19|6153.19|6126.92|6126.92|0
1663156800000|2022-09-14 12:00:00|6124.35|6124.35|6114.04|6114.04|6124.35|6124.35|6103.41|6103.41|0
1663160400000|2022-09-14 13:00:00|6113.69|6113.69|6116.03|6116.03|6116.03|6116.03|6088.52|6088.52|0
1663164000000|2022-09-14 14:00:00|6115.93|6115.93|6111.63|6111.63|6115.93|6115.93|6083.75|6083.75|0
1663167600000|2022-09-14 15:00:00|6112.79|6112.79|6107.72|6107.72|6112.79|6112.79|6103.32|6103.32|0
1663225200000|2022-09-15 07:00:00|6119.48|6119.48|6127.68|6127.68|6135.87|6135.87|6112.17|6112.17|0
1663228800000|2022-09-15 08:00:00|6129.05|6129.05|6119.9|6119.9|6135.28|6135.28|6116.69|6116.69|0
1663232400000|2022-09-15 09:00:00|6118.47|6118.47|6115.89|6115.89|6122.21|6122.21|6110.4|6110.4|0
1663236000000|2022-09-15 10:00:00|6116.07|6116.07|6106.52|6106.52|6119.23|6119.23|6104.06|6104.06|0
1663239600000|2022-09-15 11:00:00|6106.63|6106.63|6114.92|6114.92|6119.41|6119.41|6101.6|6101.6|0
1663243200000|2022-09-15 12:00:00|6114.78|6114.78|6109.26|6109.26|6114.78|6114.78|6102.06|6102.06|0
1663246800000|2022-09-15 13:00:00|6107.33|6107.33|6108.36|6108.36|6108.36|6108.36|6084.79|6084.79|0
1663250400000|2022-09-15 14:00:00|6108.99|6108.99|6093.61|6093.61|6116.16|6116.16|6093.61|6093.61|0
1663254000000|2022-09-15 15:00:00|6094.05|6094.05|6099.8|6099.8|6102.91|6102.91|6090.61|6090.61|0
1663311600000|2022-09-16 07:00:00|6041.91|6041.91|6057|6057|6058.03|6058.03|6041.91|6041.91|0
1663315200000|2022-09-16 08:00:00|6055.91|6055.91|6039.22|6039.22|6055.91|6055.91|6038|6038|0
1663318800000|2022-09-16 09:00:00|6038.53|6038.53|6076.5|6076.5|6077.98|6077.98|6038.53|6038.53|0
1663322400000|2022-09-16 10:00:00|6076.55|6076.55|6080.83|6080.83|6082.2|6082.2|6068.26|6068.26|0
1663326000000|2022-09-16 11:00:00|6080.38|6080.38|6077.26|6077.26|6080.98|6080.98|6068.48|6068.48|0
1663329600000|2022-09-16 12:00:00|6080.48|6080.48|6068.21|6068.21|6080.68|6080.68|6068.21|6068.21|0
1663333200000|2022-09-16 13:00:00|6067.95|6067.95|6048.9|6048.9|6072.02|6072.02|6047.77|6047.77|0
1663336800000|2022-09-16 14:00:00|6047.46|6047.46|6066.33|6066.33|6073.86|6073.86|6047.46|6047.46|0
1663340400000|2022-09-16 15:00:00|6063.24|6063.24|6062.29|6062.29|6068.58|6068.58|6060.69|6060.69|0
1663657200000|2022-09-20 07:00:00|6080.32|6080.32|6030.32|6030.32|6082.63|6082.63|6023.46|6023.46|0
1663660800000|2022-09-20 08:00:00|6030.33|6030.33|6021.44|6021.44|6030.33|6030.33|6003.86|6003.86|0
1663664400000|2022-09-20 09:00:00|6021.13|6021.13|6016.29|6016.29|6027.94|6027.94|6016.23|6016.23|0
1663668000000|2022-09-20 10:00:00|6017.16|6017.16|6018.66|6018.66|6018.66|6018.66|6002.24|6002.24|0
1663671600000|2022-09-20 11:00:00|6018.69|6018.69|6013.88|6013.88|6020.19|6020.19|6009.54|6009.54|0
1663675200000|2022-09-20 12:00:00|6014.5|6014.5|6013.15|6013.15|6015.7|6015.7|6010.34|6010.34|0
1663678800000|2022-09-20 13:00:00|6012.93|6012.93|5998.71|5998.71|6029.61|6029.61|5993.51|5993.51|0
1663682400000|2022-09-20 14:00:00|5997.09|5997.09|6017.43|6017.43|6023.1|6023.1|5996.79|5996.79|0
1663686000000|2022-09-20 15:00:00|6017.44|6017.44|6016.33|6016.33|6021.21|6021.21|6013.54|6013.54|0
1663743600000|2022-09-21 07:00:00|6039.01|6039.01|6067.52|6067.52|6068.03|6068.03|6035.4|6035.4|0
1663747200000|2022-09-21 08:00:00|6070.58|6070.58|6072.79|6072.79|6075.06|6075.06|6066.88|6066.88|0
1663750800000|2022-09-21 09:00:00|6072.1|6072.1|6093.33|6093.33|6093.4|6093.4|6072.1|6072.1|0
1663754400000|2022-09-21 10:00:00|6093.91|6093.91|6089.09|6089.09|6094.6|6094.6|6080.11|6080.11|0
1663758000000|2022-09-21 11:00:00|6090.03|6090.03|6096.14|6096.14|6097.53|6097.53|6085.88|6085.88|0
1663761600000|2022-09-21 12:00:00|6096.09|6096.09|6080.07|6080.07|6097.83|6097.83|6079.34|6079.34|0
1663765200000|2022-09-21 13:00:00|6082.42|6082.42|6084.21|6084.21|6090.63|6090.63|6078.36|6078.36|0
1663768800000|2022-09-21 14:00:00|6084.43|6084.43|6085.63|6085.63|6090.98|6090.98|6077.99|6077.99|0
1663772400000|2022-09-21 15:00:00|6085.27|6085.27|6089.74|6089.74|6089.74|6089.74|6079.36|6079.36|0
1663830000000|2022-09-22 07:00:00|6046.27|6046.27|6054.81|6054.81|6060.89|6060.89|6030.52|6030.52|0
1663833600000|2022-09-22 08:00:00|6054.56|6054.56|6064.02|6064.02|6065.93|6065.93|6053.62|6053.62|0
1663837200000|2022-09-22 09:00:00|6064.7|6064.7|6050.46|6050.46|6065.42|6065.42|6046.15|6046.15|0
1663840800000|2022-09-22 10:00:00|6051.56|6051.56|6035.68|6035.68|6051.56|6051.56|6034.72|6034.72|0
1663844400000|2022-09-22 11:00:00|6033.09|6033.09|6042.18|6042.18|6045.75|6045.75|6028.24|6028.24|0
1663848000000|2022-09-22 12:00:00|6041.32|6041.32|6050.33|6050.33|6053.16|6053.16|6041.15|6041.15|0
1663851600000|2022-09-22 13:00:00|6050.66|6050.66|6028.08|6028.08|6057.06|6057.06|6028.08|6028.08|0
1663855200000|2022-09-22 14:00:00|6028|6028|6013.44|6013.44|6028|6028|6013.44|6013.44|0
1663858800000|2022-09-22 15:00:00|6012.62|6012.62|6012.58|6012.58|6025.64|6025.64|6012.58|6012.58|0
1663916400000|2022-09-23 07:00:00|6010.19|6010.19|6016.46|6016.46|6027.2|6027.2|6007.19|6007.19|0
1663920000000|2022-09-23 08:00:00|6016.54|6016.54|6005.05|6005.05|6019.65|6019.65|6003.86|6003.86|0
1663923600000|2022-09-23 09:00:00|6002.92|6002.92|5964.6|5964.6|6002.92|6002.92|5956.82|5956.82|0
1663927200000|2022-09-23 10:00:00|5963.73|5963.73|5935.37|5935.37|5964.68|5964.68|5935.37|5935.37|0
1663930800000|2022-09-23 11:00:00|5935.47|5935.47|5915.1|5915.1|5937.09|5937.09|5906.5|5906.5|0
1663934400000|2022-09-23 12:00:00|5916.45|5916.45|5935.77|5935.77|5936.88|5936.88|5916.45|5916.45|0
1663938000000|2022-09-23 13:00:00|5937.05|5937.05|5944.22|5944.22|5962.71|5962.71|5935.17|5935.17|0
1663941600000|2022-09-23 14:00:00|5941.02|5941.02|5970.52|5970.52|5971.23|5971.23|5941.02|5941.02|0
1663945200000|2022-09-23 15:00:00|5971.91|5971.91|5972.22|5972.22|5978.43|5978.43|5966.35|5966.35|0
1664175600000|2022-09-26 07:00:00|6000.23|6000.23|5999.61|5999.61|6012.78|6012.78|5992.68|5992.68|0
1664179200000|2022-09-26 08:00:00|6001.25|6001.25|5996.91|5996.91|6007.27|6007.27|5990.25|5990.25|0
1664182800000|2022-09-26 09:00:00|5996.69|5996.69|5972.14|5972.14|6001.8|6001.8|5971.57|5971.57|0
1664186400000|2022-09-26 10:00:00|5971.32|5971.32|5983.24|5983.24|5990.08|5990.08|5966.71|5966.71|0
1664190000000|2022-09-26 11:00:00|5981.61|5981.61|5990.71|5990.71|5992.11|5992.11|5976.21|5976.21|0
1664193600000|2022-09-26 12:00:00|5989.46|5989.46|5979.21|5979.21|5989.46|5989.46|5969.18|5969.18|0
1664197200000|2022-09-26 13:00:00|5981.41|5981.41|6011.76|6011.76|6014.57|6014.57|5974.35|5974.35|0
1664200800000|2022-09-26 14:00:00|6013.9|6013.9|6028.6|6028.6|6032.64|6032.64|6005.81|6005.81|0
1664204400000|2022-09-26 15:00:00|6025.95|6025.95|6017.81|6017.81|6026.31|6026.31|6009.42|6009.42|0
1664262000000|2022-09-27 07:00:00|6009.82|6009.82|6022.34|6022.34|6029.9|6029.9|6008.58|6008.58|0
1664265600000|2022-09-27 08:00:00|6020.94|6020.94|5990.32|5990.32|6028.11|6028.11|5990.32|5990.32|0
1664269200000|2022-09-27 09:00:00|5990.34|5990.34|5979.33|5979.33|5990.69|5990.69|5979.33|5979.33|0
1664272800000|2022-09-27 10:00:00|5979.16|5979.16|5993.21|5993.21|6003.21|6003.21|5979.16|5979.16|0
1664276400000|2022-09-27 11:00:00|5992.21|5992.21|6021.36|6021.36|6024.31|6024.31|5992.21|5992.21|0
1664280000000|2022-09-27 12:00:00|6021.91|6021.91|6010.66|6010.66|6025.35|6025.35|6010.66|6010.66|0
1664283600000|2022-09-27 13:00:00|6011.31|6011.31|5995.14|5995.14|6017.72|6017.72|5991.03|5991.03|0
1664287200000|2022-09-27 14:00:00|5994.12|5994.12|6011.73|6011.73|6019.2|6019.2|5982.74|5982.74|0
1664290800000|2022-09-27 15:00:00|6013.29|6013.29|5981.26|5981.26|6013.6|6013.6|5981.26|5981.26|0
1664348400000|2022-09-28 07:00:00|5916.8|5916.8|5922.62|5922.62|5927.93|5927.93|5898.18|5898.18|0
1664352000000|2022-09-28 08:00:00|5921.41|5921.41|5915.58|5915.58|5921.41|5921.41|5903.44|5903.44|0
1664355600000|2022-09-28 09:00:00|5916.29|5916.29|5907.96|5907.96|5919.97|5919.97|5900.51|5900.51|0
1664359200000|2022-09-28 10:00:00|5907.8|5907.8|5955.11|5955.11|5988.66|5988.66|5907.21|5907.21|0
1664362800000|2022-09-28 11:00:00|5953.5|5953.5|5924.66|5924.66|5953.56|5953.56|5924.5|5924.5|0
1664366400000|2022-09-28 12:00:00|5925.3|5925.3|5955.39|5955.39|5955.73|5955.73|5920.84|5920.84|0
1664370000000|2022-09-28 13:00:00|5955.91|5955.91|5970.4|5970.4|5970.4|5970.4|5939.39|5939.39|0
1664373600000|2022-09-28 14:00:00|5971.57|5971.57|5959.85|5959.85|5978.6|5978.6|5959.85|5959.85|0
1664377200000|2022-09-28 15:00:00|5961.87|5961.87|5976.98|5976.98|5979.75|5979.75|5960.8|5960.8|0
1664434800000|2022-09-29 07:00:00|5941.56|5941.56|5916.3|5916.3|5941.71|5941.71|5904.71|5904.71|0
1664438400000|2022-09-29 08:00:00|5916.87|5916.87|5924.39|5924.39|5937.99|5937.99|5911.62|5911.62|0
1664442000000|2022-09-29 09:00:00|5923.18|5923.18|5915.98|5915.98|5926.46|5926.46|5913.48|5913.48|0
1664445600000|2022-09-29 10:00:00|5916.78|5916.78|5925.47|5925.47|5931.84|5931.84|5911.95|5911.95|0
1664449200000|2022-09-29 11:00:00|5925.12|5925.12|5911.33|5911.33|5926.66|5926.66|5911.08|5911.08|0
1664452800000|2022-09-29 12:00:00|5911.92|5911.92|5903.9|5903.9|5912.37|5912.37|5900.29|5900.29|0
1664456400000|2022-09-29 13:00:00|5903.79|5903.79|5880.43|5880.43|5912.53|5912.53|5877.15|5877.15|0
1664460000000|2022-09-29 14:00:00|5879.93|5879.93|5872.31|5872.31|5879.93|5879.93|5844.36|5844.36|0
1664463600000|2022-09-29 15:00:00|5871.27|5871.27|5882.32|5882.32|5901.19|5901.19|5871.27|5871.27|0
1664521200000|2022-09-30 07:00:00|5865.26|5865.26|5901.6|5901.6|5910.3|5910.3|5859.85|5859.85|0
1664524800000|2022-09-30 08:00:00|5899.47|5899.47|5895.13|5895.13|5904.67|5904.67|5888.98|5888.98|0
1664528400000|2022-09-30 09:00:00|5894.01|5894.01|5877.3|5877.3|5894.01|5894.01|5877.3|5877.3|0
1664532000000|2022-09-30 10:00:00|5878.36|5878.36|5878.83|5878.83|5893.93|5893.93|5878.21|5878.21|0
1664535600000|2022-09-30 11:00:00|5877.82|5877.82|5860.15|5860.15|5878.37|5878.37|5856.58|5856.58|0
1664539200000|2022-09-30 12:00:00|5858.86|5858.86|5868.83|5868.83|5869.47|5869.47|5849.79|5849.79|0
1664542800000|2022-09-30 13:00:00|5868.61|5868.61|5881.01|5881.01|5882.34|5882.34|5852.78|5852.78|0
1664546400000|2022-09-30 14:00:00|5881.3|5881.3|5890.04|5890.04|5902.15|5902.15|5875.72|5875.72|0
1664550000000|2022-09-30 15:00:00|5890.49|5890.49|5910.01|5910.01|5919.66|5919.66|5890.49|5890.49|0
1664780400000|2022-10-03 07:00:00|5860.83|5860.83|5839.18|5839.18|5861.74|5861.74|5834.99|5834.99|0
1664784000000|2022-10-03 08:00:00|5841.65|5841.65|5837.96|5837.96|5847.14|5847.14|5826.95|5826.95|0
1664787600000|2022-10-03 09:00:00|5837.83|5837.83|5844.5|5844.5|5849.15|5849.15|5824.45|5824.45|0
1664791200000|2022-10-03 10:00:00|5844.8|5844.8|5850.1|5850.1|5855.87|5855.87|5844.8|5844.8|0
1664794800000|2022-10-03 11:00:00|5849.81|5849.81|5853.08|5853.08|5853.43|5853.43|5844.14|5844.14|0
1664798400000|2022-10-03 12:00:00|5856.16|5856.16|5866.72|5866.72|5866.72|5866.72|5844.13|5844.13|0
1664802000000|2022-10-03 13:00:00|5866.28|5866.28|5893.75|5893.75|5893.84|5893.84|5865.45|5865.45|0
1664805600000|2022-10-03 14:00:00|5891.96|5891.96|5905.83|5905.83|5915.65|5915.65|5891.96|5891.96|0
1664809200000|2022-10-03 15:00:00|5906.27|5906.27|5889.58|5889.58|5906.34|5906.34|5889.23|5889.23|0
1664866800000|2022-10-04 07:00:00|5962.81|5962.81|5975.23|5975.23|5977.73|5977.73|5957.61|5957.61|0
1664870400000|2022-10-04 08:00:00|5976.88|5976.88|6011.1|6011.1|6011.1|6011.1|5976.88|5976.88|0
1664874000000|2022-10-04 09:00:00|6012.63|6012.63|6013.9|6013.9|6020.84|6020.84|6003.95|6003.95|0
1664877600000|2022-10-04 10:00:00|6014.9|6014.9|6008.36|6008.36|6014.9|6014.9|5994.99|5994.99|0
1664881200000|2022-10-04 11:00:00|6007.4|6007.4|5997.86|5997.86|6007.4|6007.4|5993.66|5993.66|0
1664884800000|2022-10-04 12:00:00|5999.05|5999.05|6009.65|6009.65|6010.63|6010.63|5997.43|5997.43|0
1664888400000|2022-10-04 13:00:00|6010.06|6010.06|6009.66|6009.66|6017.12|6017.12|6007.93|6007.93|0
1664892000000|2022-10-04 14:00:00|6013.52|6013.52|6030.29|6030.29|6032.53|6032.53|6011.99|6011.99|0
1664895600000|2022-10-04 15:00:00|6030.61|6030.61|6035.03|6035.03|6038.31|6038.31|6030.25|6030.25|0
1664953200000|2022-10-05 07:00:00|6016.11|6016.11|6012.85|6012.85|6031.68|6031.68|5999.71|5999.71|0
1664956800000|2022-10-05 08:00:00|6009.68|6009.68|5983.32|5983.32|6009.68|6009.68|5972.92|5972.92|0
1664960400000|2022-10-05 09:00:00|5982.12|5982.12|5975.48|5975.48|5992.92|5992.92|5975.48|5975.48|0
1664964000000|2022-10-05 10:00:00|5976.21|5976.21|5994.04|5994.04|5994.04|5994.04|5975.99|5975.99|0
1664967600000|2022-10-05 11:00:00|5996.21|5996.21|5991.01|5991.01|5996.56|5996.56|5988.91|5988.91|0
1664971200000|2022-10-05 12:00:00|5989.68|5989.68|5986.13|5986.13|5989.68|5989.68|5974.9|5974.9|0
1664974800000|2022-10-05 13:00:00|5988.51|5988.51|5976.59|5976.59|5990.08|5990.08|5976.59|5976.59|0
1664978400000|2022-10-05 14:00:00|5975.8|5975.8|5956.98|5956.98|5975.8|5975.8|5956.98|5956.98|0
1664982000000|2022-10-05 15:00:00|5958.08|5958.08|5966.26|5966.26|5967.28|5967.28|5957.77|5957.77|0
1665039600000|2022-10-06 07:00:00|6018.65|6018.65|5989.3|5989.3|6020.27|6020.27|5978.01|5978.01|0
1665043200000|2022-10-06 08:00:00|5989.77|5989.77|5989.86|5989.86|5999.76|5999.76|5987.27|5987.27|0
1665046800000|2022-10-06 09:00:00|5990.46|5990.46|5986.85|5986.85|5996.47|5996.47|5986.85|5986.85|0
1665050400000|2022-10-06 10:00:00|5985.75|5985.75|5972.41|5972.41|5986.45|5986.45|5966.78|5966.78|0
1665054000000|2022-10-06 11:00:00|5972.84|5972.84|5972.76|5972.76|5974.07|5974.07|5965.76|5965.76|0
1665057600000|2022-10-06 12:00:00|5971.53|5971.53|5970.58|5970.58|5977.98|5977.98|5962.3|5962.3|0
1665061200000|2022-10-06 13:00:00|5971.32|5971.32|5968.46|5968.46|5981.93|5981.93|5964.01|5964.01|0
1665064800000|2022-10-06 14:00:00|5965.39|5965.39|5967.62|5967.62|5967.62|5967.62|5949.64|5949.64|0
1665068400000|2022-10-06 15:00:00|5968.79|5968.79|5986.57|5986.57|5986.57|5986.57|5968.26|5968.26|0
1665126000000|2022-10-07 07:00:00|5995.01|5995.01|5992.38|5992.38|6005.95|6005.95|5990.86|5990.86|0
1665129600000|2022-10-07 08:00:00|5991.77|5991.77|5990.6|5990.6|5996.71|5996.71|5985.98|5985.98|0
1665133200000|2022-10-07 09:00:00|5991.15|5991.15|5997.65|5997.65|6002.5|6002.5|5991.15|5991.15|0
1665136800000|2022-10-07 10:00:00|5996.79|5996.79|5983.16|5983.16|5996.79|5996.79|5980.82|5980.82|0
1665140400000|2022-10-07 11:00:00|5983.54|5983.54|5982.45|5982.45|5987.54|5987.54|5981.98|5981.98|0
1665144000000|2022-10-07 12:00:00|5984.32|5984.32|5948.36|5948.36|5986.05|5986.05|5942.07|5942.07|0
1665147600000|2022-10-07 13:00:00|5947.87|5947.87|5923.33|5923.33|5953.41|5953.41|5923.33|5923.33|0
1665151200000|2022-10-07 14:00:00|5923.38|5923.38|5933.83|5933.83|5941.49|5941.49|5916.98|5916.98|0
1665154800000|2022-10-07 15:00:00|5932.9|5932.9|5929.04|5929.04|5940.08|5940.08|5929.04|5929.04|0
1665385200000|2022-10-10 07:00:00|5898.96|5898.96|5879.52|5879.52|5898.96|5898.96|5879.52|5879.52|0
1665388800000|2022-10-10 08:00:00|5879.56|5879.56|5868.99|5868.99|5880.12|5880.12|5861.43|5861.43|0
1665392400000|2022-10-10 09:00:00|5869.92|5869.92|5889.06|5889.06|5889.06|5889.06|5869.92|5869.92|0
1665396000000|2022-10-10 10:00:00|5888.77|5888.77|5887.94|5887.94|5890.4|5890.4|5884.91|5884.91|0
1665399600000|2022-10-10 11:00:00|5888.89|5888.89|5888.72|5888.72|5897|5897|5886.48|5886.48|0
1665403200000|2022-10-10 12:00:00|5889.13|5889.13|5899.75|5899.75|5899.75|5899.75|5884.96|5884.96|0
1665406800000|2022-10-10 13:00:00|5900.12|5900.12|5881.71|5881.71|5909.5|5909.5|5881.71|5881.71|0
1665410400000|2022-10-10 14:00:00|5882.39|5882.39|5873.64|5873.64|5890.97|5890.97|5873.19|5873.19|0
1665414000000|2022-10-10 15:00:00|5874.03|5874.03|5870.02|5870.02|5874.03|5874.03|5863.03|5863.03|0
1665471600000|2022-10-11 07:00:00|5844.3|5844.3|5856.36|5856.36|5885.84|5885.84|5844.3|5844.3|0
1665475200000|2022-10-11 08:00:00|5858.15|5858.15|5832.94|5832.94|5872.24|5872.24|5831.42|5831.42|0
1665478800000|2022-10-11 09:00:00|5832.85|5832.85|5821.47|5821.47|5847.42|5847.42|5821.47|5821.47|0
1665482400000|2022-10-11 10:00:00|5818.32|5818.32|5817.69|5817.69|5825.49|5825.49|5810.54|5810.54|0
1665486000000|2022-10-11 11:00:00|5817.48|5817.48|5828.67|5828.67|5828.67|5828.67|5816.88|5816.88|0
1665489600000|2022-10-11 12:00:00|5830.89|5830.89|5833.1|5833.1|5840.68|5840.68|5828.95|5828.95|0
1665493200000|2022-10-11 13:00:00|5833.33|5833.33|5806.31|5806.31|5836.23|5836.23|5806.31|5806.31|0
1665496800000|2022-10-11 14:00:00|5807.47|5807.47|5821.74|5821.74|5826.47|5826.47|5798.42|5798.42|0
1665500400000|2022-10-11 15:00:00|5818.07|5818.07|5832.93|5832.93|5833.98|5833.98|5818.07|5818.07|0
1665558000000|2022-10-12 07:00:00|5820.49|5820.49|5806.49|5806.49|5820.49|5820.49|5790.36|5790.36|0
1665561600000|2022-10-12 08:00:00|5804.94|5804.94|5800.79|5800.79|5828.98|5828.98|5797.89|5797.89|0
1665565200000|2022-10-12 09:00:00|5799.59|5799.59|5815.5|5815.5|5823.93|5823.93|5798.21|5798.21|0
1665568800000|2022-10-12 10:00:00|5816.45|5816.45|5799.63|5799.63|5817.33|5817.33|5793.47|5793.47|0
1665572400000|2022-10-12 11:00:00|5801.2|5801.2|5795.53|5795.53|5804.45|5804.45|5795.08|5795.08|0
1665576000000|2022-10-12 12:00:00|5793.79|5793.79|5766.3|5766.3|5797.09|5797.09|5766.3|5766.3|0
1665579600000|2022-10-12 13:00:00|5764.76|5764.76|5769.72|5769.72|5774.72|5774.72|5754.91|5754.91|0
1665583200000|2022-10-12 14:00:00|5773.98|5773.98|5745.67|5745.67|5776.58|5776.58|5743.09|5743.09|0
1665586800000|2022-10-12 15:00:00|5745.72|5745.72|5736.65|5736.65|5746.65|5746.65|5736.27|5736.27|0
1665644400000|2022-10-13 07:00:00|5710.04|5710.04|5718.08|5718.08|5735.5|5735.5|5710.04|5710.04|0
1665648000000|2022-10-13 08:00:00|5717.34|5717.34|5739.22|5739.22|5739.22|5739.22|5711.37|5711.37|0
1665651600000|2022-10-13 09:00:00|5740.04|5740.04|5738.71|5738.71|5747.57|5747.57|5737.4|5737.4|0
1665655200000|2022-10-13 10:00:00|5737.89|5737.89|5738.27|5738.27|5743.3|5743.3|5732.52|5732.52|0
1665658800000|2022-10-13 11:00:00|5737.04|5737.04|5784.97|5784.97|5795.02|5795.02|5733.23|5733.23|0
1665662400000|2022-10-13 12:00:00|5785.96|5785.96|5664.58|5664.58|5785.96|5785.96|5652.2|5652.2|0
1665666000000|2022-10-13 13:00:00|5663.27|5663.27|5703.13|5703.13|5704.69|5704.69|5653.75|5653.75|0
1665669600000|2022-10-13 14:00:00|5706.04|5706.04|5738.81|5738.81|5740.68|5740.68|5706.04|5706.04|0
1665673200000|2022-10-13 15:00:00|5735.89|5735.89|5785.42|5785.42|5785.42|5785.42|5733.58|5733.58|0
1665730800000|2022-10-14 07:00:00|5837.36|5837.36|5832.68|5832.68|5837.36|5837.36|5800.61|5800.61|0
1665734400000|2022-10-14 08:00:00|5831.77|5831.77|5811.06|5811.06|5833.67|5833.67|5811.06|5811.06|0
1665738000000|2022-10-14 09:00:00|5809.29|5809.29|5822.11|5822.11|5822.24|5822.24|5803.3|5803.3|0
1665741600000|2022-10-14 10:00:00|5821.32|5821.32|5853.62|5853.62|5856.54|5856.54|5821.32|5821.32|0
1665745200000|2022-10-14 11:00:00|5855.26|5855.26|5860.2|5860.2|5870.93|5870.93|5854.13|5854.13|0
1665748800000|2022-10-14 12:00:00|5854.96|5854.96|5896.9|5896.9|5898.08|5898.08|5854.05|5854.05|0
1665752400000|2022-10-14 13:00:00|5896.06|5896.06|5859.01|5859.01|5897.61|5897.61|5859.01|5859.01|0
1665756000000|2022-10-14 14:00:00|5858.42|5858.42|5794.58|5794.58|5858.42|5858.42|5781.74|5781.74|0
1665759600000|2022-10-14 15:00:00|5793.26|5793.26|5790.54|5790.54|5807.88|5807.88|5785.16|5785.16|0
1665990000000|2022-10-17 07:00:00|5768.53|5768.53|5782.11|5782.11|5786.42|5786.42|5745.62|5745.62|0
1665993600000|2022-10-17 08:00:00|5783.44|5783.44|5774.88|5774.88|5788.84|5788.84|5768.72|5768.72|0
1665997200000|2022-10-17 09:00:00|5775.11|5775.11|5778.72|5778.72|5780.07|5780.07|5770.57|5770.57|0
1666000800000|2022-10-17 10:00:00|5776.66|5776.66|5780.84|5780.84|5784.82|5784.82|5773.2|5773.2|0
1666004400000|2022-10-17 11:00:00|5780.69|5780.69|5796.38|5796.38|5796.55|5796.55|5777.39|5777.39|0
1666008000000|2022-10-17 12:00:00|5794.44|5794.44|5824.04|5824.04|5824.04|5824.04|5791.81|5791.81|0
1666011600000|2022-10-17 13:00:00|5822.95|5822.95|5855.63|5855.63|5866.06|5866.06|5821.79|5821.79|0
1666015200000|2022-10-17 14:00:00|5856.09|5856.09|5857.69|5857.69|5873.35|5873.35|5854.73|5854.73|0
1666018800000|2022-10-17 15:00:00|5859.33|5859.33|5868.52|5868.52|5871.03|5871.03|5859.33|5859.33|0
1666076400000|2022-10-18 07:00:00|5924.22|5924.22|5939.13|5939.13|5939.14|5939.14|5922.93|5922.93|0
1666080000000|2022-10-18 08:00:00|5938.78|5938.78|5902.97|5902.97|5949.27|5949.27|5902.97|5902.97|0
1666083600000|2022-10-18 09:00:00|5901.69|5901.69|5905.97|5905.97|5906.91|5906.91|5886.27|5886.27|0
1666087200000|2022-10-18 10:00:00|5908.05|5908.05|5902.58|5902.58|5909.87|5909.87|5899.91|5899.91|0
1666090800000|2022-10-18 11:00:00|5903.04|5903.04|5923.54|5923.54|5923.87|5923.87|5902.78|5902.78|0
1666094400000|2022-10-18 12:00:00|5925.12|5925.12|5946.5|5946.5|5947.58|5947.58|5921.66|5921.66|0
1666098000000|2022-10-18 13:00:00|5947.57|5947.57|5929.4|5929.4|5947.57|5947.57|5927.52|5927.52|0
1666101600000|2022-10-18 14:00:00|5929.7|5929.7|5935.38|5935.38|5940.78|5940.78|5918.85|5918.85|0
1666105200000|2022-10-18 15:00:00|5937.71|5937.71|5915.53|5915.53|5938.42|5938.42|5912.31|5912.31|0
1666162800000|2022-10-19 07:00:00|5905.39|5905.39|5907.59|5907.59|5917.42|5917.42|5893.76|5893.76|0
1666166400000|2022-10-19 08:00:00|5908.25|5908.25|5876.67|5876.67|5908.25|5908.25|5872.26|5872.26|0
1666170000000|2022-10-19 09:00:00|5877.25|5877.25|5899.17|5899.17|5899.17|5899.17|5877.25|5877.25|0
1666173600000|2022-10-19 10:00:00|5899.56|5899.56|5877.51|5877.51|5899.56|5899.56|5872.19|5872.19|0
1666177200000|2022-10-19 11:00:00|5878.57|5878.57|5863.88|5863.88|5878.57|5878.57|5855.26|5855.26|0
1666180800000|2022-10-19 12:00:00|5865.63|5865.63|5872.52|5872.52|5872.52|5872.52|5859.43|5859.43|0
1666184400000|2022-10-19 13:00:00|5872.25|5872.25|5853.71|5853.71|5874.56|5874.56|5848.38|5848.38|0
1666188000000|2022-10-19 14:00:00|5854.1|5854.1|5859.17|5859.17|5890.27|5890.27|5854.1|5854.1|0
1666191600000|2022-10-19 15:00:00|5858.92|5858.92|5863.95|5863.95|5867.47|5867.47|5848.09|5848.09|0
1666249200000|2022-10-20 07:00:00|5837.49|5837.49|5824.26|5824.26|5839.46|5839.46|5821.59|5821.59|0
1666252800000|2022-10-20 08:00:00|5826.25|5826.25|5833.51|5833.51|5839|5839|5826.25|5826.25|0
1666256400000|2022-10-20 09:00:00|5835.65|5835.65|5819.33|5819.33|5843.28|5843.28|5818.42|5818.42|0
1666260000000|2022-10-20 10:00:00|5820.21|5820.21|5838.97|5838.97|5845.63|5845.63|5819.1|5819.1|0
1666263600000|2022-10-20 11:00:00|5834.42|5834.42|5842.97|5842.97|5846.99|5846.99|5834.42|5834.42|0
1666267200000|2022-10-20 12:00:00|5843.41|5843.41|5830.73|5830.73|5862.72|5862.72|5828.62|5828.62|0
1666270800000|2022-10-20 13:00:00|5828.02|5828.02|5837.87|5837.87|5840.9|5840.9|5821.87|5821.87|0
1666274400000|2022-10-20 14:00:00|5837.49|5837.49|5864.68|5864.68|5866.89|5866.89|5837.49|5837.49|0
1666278000000|2022-10-20 15:00:00|5863.9|5863.9|5865.47|5865.47|5873.05|5873.05|5863.9|5863.9|0
1666335600000|2022-10-21 07:00:00|5840.31|5840.31|5842.91|5842.91|5853.19|5853.19|5840.31|5840.31|0
1666339200000|2022-10-21 08:00:00|5844.72|5844.72|5834.88|5834.88|5844.72|5844.72|5828.19|5828.19|0
1666342800000|2022-10-21 09:00:00|5834.39|5834.39|5831.8|5831.8|5834.67|5834.67|5822|5822|0
1666346400000|2022-10-21 10:00:00|5831.77|5831.77|5831.86|5831.86|5837.99|5837.99|5830.71|5830.71|0
1666350000000|2022-10-21 11:00:00|5833.71|5833.71|5822.9|5822.9|5839.06|5839.06|5822.54|5822.54|0
1666353600000|2022-10-21 12:00:00|5822.63|5822.63|5822.33|5822.33|5823.64|5823.64|5815.31|5815.31|0
1666357200000|2022-10-21 13:00:00|5821.98|5821.98|5848.01|5848.01|5848.01|5848.01|5819.4|5819.4|0
1666360800000|2022-10-21 14:00:00|5848.79|5848.79|5848.82|5848.82|5862.47|5862.47|5836.78|5836.78|0
1666364400000|2022-10-21 15:00:00|5848.09|5848.09|5855.36|5855.36|5856.34|5856.34|5844.53|5844.53|0
1666594800000|2022-10-24 07:00:00|5875.6|5875.6|5849.96|5849.96|5875.6|5875.6|5838.93|5838.93|0
1666598400000|2022-10-24 08:00:00|5848.87|5848.87|5830.14|5830.14|5848.87|5848.87|5821.09|5821.09|0
1666602000000|2022-10-24 09:00:00|5829.31|5829.31|5852.19|5852.19|5852.24|5852.24|5828.94|5828.94|0
1666605600000|2022-10-24 10:00:00|5853.19|5853.19|5866.55|5866.55|5868.1|5868.1|5852.08|5852.08|0
1666609200000|2022-10-24 11:00:00|5868.08|5868.08|5883.46|5883.46|5884.99|5884.99|5868.08|5868.08|0
1666612800000|2022-10-24 12:00:00|5883.21|5883.21|5894.49|5894.49|5894.49|5894.49|5879.03|5879.03|0
1666616400000|2022-10-24 13:00:00|5894.87|5894.87|5884.54|5884.54|5896.02|5896.02|5877.97|5877.97|0
1666620000000|2022-10-24 14:00:00|5886.11|5886.11|5875.14|5875.14|5886.11|5886.11|5837.08|5837.08|0
1666623600000|2022-10-24 15:00:00|5877.8|5877.8|5873.24|5873.24|5878.66|5878.66|5871.09|5871.09|0
1666681200000|2022-10-25 07:00:00|5895.83|5895.83|5887.96|5887.96|5902.23|5902.23|5882.69|5882.69|0
1666684800000|2022-10-25 08:00:00|5888.6|5888.6|5894.13|5894.13|5897.36|5897.36|5887.2|5887.2|0
1666688400000|2022-10-25 09:00:00|5894.3|5894.3|5904.58|5904.58|5905.22|5905.22|5891.54|5891.54|0
1666692000000|2022-10-25 10:00:00|5903.17|5903.17|5911.94|5911.94|5912.41|5912.41|5903.17|5903.17|0
1666695600000|2022-10-25 11:00:00|5911.73|5911.73|5906.39|5906.39|5915.8|5915.8|5905.39|5905.39|0
1666699200000|2022-10-25 12:00:00|5906.31|5906.31|5900.3|5900.3|5907.12|5907.12|5893.53|5893.53|0
1666702800000|2022-10-25 13:00:00|5900.01|5900.01|5965.64|5965.64|5967.58|5967.58|5899.8|5899.8|0
1666706400000|2022-10-25 14:00:00|5965.01|5965.01|5965.85|5965.85|5972.96|5972.96|5955.19|5955.19|0
1666710000000|2022-10-25 15:00:00|5964.44|5964.44|5966.78|5966.78|5977.6|5977.6|5962.46|5962.46|0
1666767600000|2022-10-26 07:00:00|5944.5|5944.5|5974.25|5974.25|5975.35|5975.35|5943.05|5943.05|0
1666771200000|2022-10-26 08:00:00|5973.93|5973.93|5984.5|5984.5|5992.53|5992.53|5973.93|5973.93|0
1666774800000|2022-10-26 09:00:00|5986.78|5986.78|5992.51|5992.51|5992.51|5992.51|5975.85|5975.85|0
1666778400000|2022-10-26 10:00:00|5991.41|5991.41|5985.01|5985.01|5992.21|5992.21|5977.73|5977.73|0
1666782000000|2022-10-26 11:00:00|5986.42|5986.42|5991.79|5991.79|6003.47|6003.47|5985.3|5985.3|0
1666785600000|2022-10-26 12:00:00|5993.22|5993.22|5984.3|5984.3|6001.68|6001.68|5981.29|5981.29|0
1666789200000|2022-10-26 13:00:00|5985.31|5985.31|6001.98|6001.98|6007.71|6007.71|5985.31|5985.31|0
1666792800000|2022-10-26 14:00:00|6000.98|6000.98|6037.11|6037.11|6042.39|6042.39|6000.98|6000.98|0
1666796400000|2022-10-26 15:00:00|6036.62|6036.62|6055.05|6055.05|6055.44|6055.44|6036.62|6036.62|0
1666854000000|2022-10-27 07:00:00|6048.05|6048.05|6062.86|6062.86|6065.72|6065.72|6037.72|6037.72|0
1666857600000|2022-10-27 08:00:00|6062.7|6062.7|6066.42|6066.42|6072.06|6072.06|6059.12|6059.12|0
1666861200000|2022-10-27 09:00:00|6064.42|6064.42|6057.75|6057.75|6065.68|6065.68|6055.05|6055.05|0
1666864800000|2022-10-27 10:00:00|6055.65|6055.65|6026.9|6026.9|6056.3|6056.3|6026.9|6026.9|0
1666868400000|2022-10-27 11:00:00|6021.58|6021.58|6026.24|6026.24|6035.93|6035.93|6020.6|6020.6|0
1666872000000|2022-10-27 12:00:00|6026.58|6026.58|6032.07|6032.07|6041.29|6041.29|6021.73|6021.73|0
1666875600000|2022-10-27 13:00:00|6032.37|6032.37|6025.29|6025.29|6045.95|6045.95|6020.72|6020.72|0
1666879200000|2022-10-27 14:00:00|6026.13|6026.13|6042.9|6042.9|6061.46|6061.46|6025.55|6025.55|0
1666882800000|2022-10-27 15:00:00|6039.59|6039.59|6034.95|6034.95|6041.97|6041.97|6033.22|6033.22|0
1666940400000|2022-10-28 07:00:00|6005.01|6005.01|5997.85|5997.85|6010.91|6010.91|5985.66|5985.66|0
1666944000000|2022-10-28 08:00:00|5991.95|5991.95|6004.19|6004.19|6004.19|6004.19|5990|5990|0
1666947600000|2022-10-28 09:00:00|6004.1|6004.1|6010.36|6010.36|6010.36|6010.36|5981.5|5981.5|0
1666951200000|2022-10-28 10:00:00|6010.49|6010.49|6007.01|6007.01|6013.86|6013.86|6002.53|6002.53|0
1666954800000|2022-10-28 11:00:00|6006.61|6006.61|5999.65|5999.65|6009.13|6009.13|5998.76|5998.76|0
1666958400000|2022-10-28 12:00:00|5998.94|5998.94|5996.6|5996.6|6015.14|6015.14|5993.59|5993.59|0
1666962000000|2022-10-28 13:00:00|5997.97|5997.97|6002.39|6002.39|6008.86|6008.86|5988.55|5988.55|0
1666965600000|2022-10-28 14:00:00|6001.45|6001.45|6010.72|6010.72|6015.46|6015.46|5989.56|5989.56|0
1666969200000|2022-10-28 15:00:00|6010.96|6010.96|6019.82|6019.82|6019.82|6019.82|6010.09|6010.09|0
1667203200000|2022-10-31 08:00:00|6022.43|6022.43|5999.71|5999.71|6022.71|6022.71|5997.89|5997.89|0
1667206800000|2022-10-31 09:00:00|5999.35|5999.35|5998.26|5998.26|5999.67|5999.67|5988.39|5988.39|0
1667210400000|2022-10-31 10:00:00|5998.41|5998.41|6004.95|6004.95|6006.32|6006.32|5997.17|5997.17|0
1667214000000|2022-10-31 11:00:00|6006.52|6006.52|6006.41|6006.41|6013.81|6013.81|6005.69|6005.69|0
1667217600000|2022-10-31 12:00:00|6006.19|6006.19|6011.6|6011.6|6011.6|6011.6|6003.68|6003.68|0
1667221200000|2022-10-31 13:00:00|6011.1|6011.1|6016.57|6016.57|6021.75|6021.75|6009.81|6009.81|0
1667224800000|2022-10-31 14:00:00|6015.99|6015.99|6018.99|6018.99|6028.11|6028.11|6011.81|6011.81|0
1667228400000|2022-10-31 15:00:00|6018.23|6018.23|6011.87|6011.87|6027.06|6027.06|6011.87|6011.87|0
1667232000000|2022-10-31 16:00:00|6010.24|6010.24|6014.18|6014.18|6021.94|6021.94|6009.7|6009.7|0
1667289600000|2022-11-01 08:00:00|6057.97|6057.97|6047.55|6047.55|6061.6|6061.6|6046.26|6046.26|0
1667293200000|2022-11-01 09:00:00|6047.59|6047.59|6050.13|6050.13|6053.76|6053.76|6043.35|6043.35|0
1667296800000|2022-11-01 10:00:00|6049.63|6049.63|6066.51|6066.51|6069.43|6069.43|6049.63|6049.63|0
1667300400000|2022-11-01 11:00:00|6066.28|6066.28|6078.3|6078.3|6078.3|6078.3|6066.28|6066.28|0
1667304000000|2022-11-01 12:00:00|6077.98|6077.98|6079.66|6079.66|6084.6|6084.6|6073.78|6073.78|0
1667307600000|2022-11-01 13:00:00|6078.33|6078.33|6085.09|6085.09|6089.44|6089.44|6078.15|6078.15|0
1667311200000|2022-11-01 14:00:00|6084.97|6084.97|6062.46|6062.46|6084.97|6084.97|6060.87|6060.87|0
1667314800000|2022-11-01 15:00:00|6063.58|6063.58|6076|6076|6076.95|6076.95|6060.35|6060.35|0
1667318400000|2022-11-01 16:00:00|6075.36|6075.36|6077.49|6077.49|6077.88|6077.88|6067.44|6067.44|0
1667376000000|2022-11-02 08:00:00|6088.52|6088.52|6097.39|6097.39|6097.39|6097.39|6087.2|6087.2|0
1667379600000|2022-11-02 09:00:00|6099.02|6099.02|6086.1|6086.1|6100.38|6100.38|6075.15|6075.15|0
1667383200000|2022-11-02 10:00:00|6084.83|6084.83|6084.89|6084.89|6095.19|6095.19|6083.42|6083.42|0
1667386800000|2022-11-02 11:00:00|6085.78|6085.78|6091.31|6091.31|6094.61|6094.61|6084.57|6084.57|0
1667390400000|2022-11-02 12:00:00|6091.66|6091.66|6097.21|6097.21|6101.7|6101.7|6091.66|6091.66|0
1667394000000|2022-11-02 13:00:00|6097.84|6097.84|6085.46|6085.46|6097.84|6097.84|6079.73|6079.73|0
1667397600000|2022-11-02 14:00:00|6085.57|6085.57|6084.54|6084.54|6086.91|6086.91|6076.07|6076.07|0
1667401200000|2022-11-02 15:00:00|6084.79|6084.79|6082.96|6082.96|6087.69|6087.69|6074.25|6074.25|0
1667404800000|2022-11-02 16:00:00|6082.66|6082.66|6071.68|6071.68|6082.66|6082.66|6070.52|6070.52|0
1667462400000|2022-11-03 08:00:00|6007.07|6007.07|6010.43|6010.43|6012.36|6012.36|5992.78|5992.78|0
1667466000000|2022-11-03 09:00:00|6011.3|6011.3|6038.62|6038.62|6043.28|6043.28|6011.3|6011.3|0
1667469600000|2022-11-03 10:00:00|6039.36|6039.36|6041.22|6041.22|6045.27|6045.27|6035.67|6035.67|0
1667473200000|2022-11-03 11:00:00|6041.29|6041.29|6029.22|6029.22|6041.29|6041.29|6025.28|6025.28|0
1667476800000|2022-11-03 12:00:00|6028.97|6028.97|6024.95|6024.95|6045.97|6045.97|6017.54|6017.54|0
1667480400000|2022-11-03 13:00:00|6023.63|6023.63|6024.77|6024.77|6045.74|6045.74|6022.34|6022.34|0
1667484000000|2022-11-03 14:00:00|6023.99|6023.99|6052.37|6052.37|6058.01|6058.01|6023.99|6023.99|0
1667487600000|2022-11-03 15:00:00|6052.68|6052.68|6030.74|6030.74|6055.37|6055.37|6029.6|6029.6|0
1667491200000|2022-11-03 16:00:00|6030.75|6030.75|6029.92|6029.92|6030.75|6030.75|6015.22|6015.22|0
1667548800000|2022-11-04 08:00:00|6024.95|6024.95|6034.93|6034.93|6034.93|6034.93|6020.04|6020.04|0
1667552400000|2022-11-04 09:00:00|6033.67|6033.67|6046.42|6046.42|6046.42|6046.42|6031.99|6031.99|0
1667556000000|2022-11-04 10:00:00|6052.1|6052.1|6054.56|6054.56|6058.62|6058.62|6039.74|6039.74|0
1667559600000|2022-11-04 11:00:00|6053.66|6053.66|6055.81|6055.81|6063.85|6063.85|6049.9|6049.9|0
1667563200000|2022-11-04 12:00:00|6054.93|6054.93|6053.19|6053.19|6062.53|6062.53|6038.21|6038.21|0
1667566800000|2022-11-04 13:00:00|6052.82|6052.82|6059.72|6059.72|6065.66|6065.66|6045.02|6045.02|0
1667570400000|2022-11-04 14:00:00|6059.55|6059.55|6077.68|6077.68|6083.27|6083.27|6054.91|6054.91|0
1667574000000|2022-11-04 15:00:00|6078.37|6078.37|6052.55|6052.55|6081.91|6081.91|6049.99|6049.99|0
1667577600000|2022-11-04 16:00:00|6052.45|6052.45|6073.87|6073.87|6073.87|6073.87|6046.57|6046.57|0
1667808000000|2022-11-07 08:00:00|6083.27|6083.27|6094.45|6094.45|6100.25|6100.25|6081.91|6081.91|0
1667811600000|2022-11-07 09:00:00|6093.63|6093.63|6108.11|6108.11|6109.04|6109.04|6093.63|6093.63|0
1667815200000|2022-11-07 10:00:00|6109.13|6109.13|6111.08|6111.08|6116.08|6116.08|6106.78|6106.78|0
1667818800000|2022-11-07 11:00:00|6110.42|6110.42|6108.3|6108.3|6118.42|6118.42|6108.06|6108.06|0
1667822400000|2022-11-07 12:00:00|6108.53|6108.53|6113.39|6113.39|6116.31|6116.31|6107.49|6107.49|0
1667826000000|2022-11-07 13:00:00|6113.15|6113.15|6096.47|6096.47|6117.09|6117.09|6094.14|6094.14|0
1667829600000|2022-11-07 14:00:00|6096.4|6096.4|6086.44|6086.44|6102.09|6102.09|6086.44|6086.44|0
1667833200000|2022-11-07 15:00:00|6087.11|6087.11|6094.6|6094.6|6107.27|6107.27|6087.11|6087.11|0
1667836800000|2022-11-07 16:00:00|6093.24|6093.24|6100.58|6100.58|6100.58|6100.58|6091.22|6091.22|0
1667894400000|2022-11-08 08:00:00|6092.54|6092.54|6105.47|6105.47|6122.41|6122.41|6092.54|6092.54|0
1667898000000|2022-11-08 09:00:00|6104.77|6104.77|6113.08|6113.08|6117.67|6117.67|6099.4|6099.4|0
1667901600000|2022-11-08 10:00:00|6113.06|6113.06|6109.76|6109.76|6117.23|6117.23|6106.32|6106.32|0
1667905200000|2022-11-08 11:00:00|6109.75|6109.75|6131.46|6131.46|6131.62|6131.62|6108.16|6108.16|0
1667908800000|2022-11-08 12:00:00|6127.56|6127.56|6125.26|6125.26|6128.54|6128.54|6115.31|6115.31|0
1667912400000|2022-11-08 13:00:00|6124.11|6124.11|6114.81|6114.81|6132.16|6132.16|6114.14|6114.14|0
1667916000000|2022-11-08 14:00:00|6114.92|6114.92|6129.81|6129.81|6130.44|6130.44|6114.16|6114.16|0
1667919600000|2022-11-08 15:00:00|6130|6130|6116.93|6116.93|6137.32|6137.32|6116.93|6116.93|0
1667923200000|2022-11-08 16:00:00|6116.15|6116.15|6123.96|6123.96|6125.63|6125.63|6113.14|6113.14|0
1667980800000|2022-11-09 08:00:00|6117.52|6117.52|6138.13|6138.13|6138.13|6138.13|6115.6|6115.6|0
1667984400000|2022-11-09 09:00:00|6137.45|6137.45|6131.65|6131.65|6138.14|6138.14|6127.87|6127.87|0
1667988000000|2022-11-09 10:00:00|6131.91|6131.91|6148.8|6148.8|6149.62|6149.62|6131.91|6131.91|0
1667991600000|2022-11-09 11:00:00|6148.57|6148.57|6147.72|6147.72|6153.15|6153.15|6146.31|6146.31|0
1667995200000|2022-11-09 12:00:00|6148.73|6148.73|6138.55|6138.55|6152.31|6152.31|6137.66|6137.66|0
1667998800000|2022-11-09 13:00:00|6137.29|6137.29|6126.38|6126.38|6138.15|6138.15|6124.34|6124.34|0
1668002400000|2022-11-09 14:00:00|6126.46|6126.46|6119.61|6119.61|6129.74|6129.74|6115.99|6115.99|0
1668006000000|2022-11-09 15:00:00|6120.42|6120.42|6124.25|6124.25|6142.95|6142.95|6120.42|6120.42|0
1668009600000|2022-11-09 16:00:00|6123.94|6123.94|6133.67|6133.67|6136.07|6136.07|6123.94|6123.94|0
1668067200000|2022-11-10 08:00:00|6116.46|6116.46|6087.58|6087.58|6116.93|6116.93|6086.75|6086.75|0
1668070800000|2022-11-10 09:00:00|6088.35|6088.35|6092.21|6092.21|6095.57|6095.57|6084.39|6084.39|0
1668074400000|2022-11-10 10:00:00|6091.51|6091.51|6107.58|6107.58|6108.83|6108.83|6091.41|6091.41|0
1668078000000|2022-11-10 11:00:00|6115.09|6115.09|6119.25|6119.25|6121.36|6121.36|6110.36|6110.36|0
1668081600000|2022-11-10 12:00:00|6120.44|6120.44|6121.33|6121.33|6121.69|6121.69|6113|6113|0
1668085200000|2022-11-10 13:00:00|6122.4|6122.4|6210.23|6210.23|6220.85|6220.85|6121.98|6121.98|0
1668088800000|2022-11-10 14:00:00|6210.37|6210.37|6206.73|6206.73|6213.5|6213.5|6178.94|6178.94|0
1668092400000|2022-11-10 15:00:00|6208.33|6208.33|6252.38|6252.38|6254.14|6254.14|6208.33|6208.33|0
1668096000000|2022-11-10 16:00:00|6249.99|6249.99|6258.72|6258.72|6262.95|6262.95|6242.5|6242.5|0
1668153600000|2022-11-11 08:00:00|6271.8|6271.8|6306.75|6306.75|6307.28|6307.28|6271.8|6271.8|0
1668157200000|2022-11-11 09:00:00|6307.26|6307.26|6282.26|6282.26|6320.76|6320.76|6282.26|6282.26|0
1668160800000|2022-11-11 10:00:00|6280.59|6280.59|6278.45|6278.45|6283.19|6283.19|6259.43|6259.43|0
1668164400000|2022-11-11 11:00:00|6277.87|6277.87|6273.86|6273.86|6282.31|6282.31|6271.69|6271.69|0
1668168000000|2022-11-11 12:00:00|6274.41|6274.41|6274.89|6274.89|6280.71|6280.71|6273.43|6273.43|0
1668171600000|2022-11-11 13:00:00|6274.86|6274.86|6271.02|6271.02|6279.81|6279.81|6265.43|6265.43|0
1668175200000|2022-11-11 14:00:00|6271.46|6271.46|6268.86|6268.86|6279.05|6279.05|6256.96|6256.96|0
1668178800000|2022-11-11 15:00:00|6269.14|6269.14|6250.47|6250.47|6276.38|6276.38|6248.9|6248.9|0
1668182400000|2022-11-11 16:00:00|6250.23|6250.23|6256.29|6256.29|6256.29|6256.29|6234.52|6234.52|0
1668412800000|2022-11-14 08:00:00|6251|6251|6236.96|6236.96|6257.71|6257.71|6236.96|6236.96|0
1668416400000|2022-11-14 09:00:00|6238.96|6238.96|6230.58|6230.58|6240.9|6240.9|6212.88|6212.88|0
1668420000000|2022-11-14 10:00:00|6230.03|6230.03|6229.62|6229.62|6247.22|6247.22|6228.13|6228.13|0
1668423600000|2022-11-14 11:00:00|6229.17|6229.17|6228.58|6228.58|6241.14|6241.14|6228|6228|0
1668427200000|2022-11-14 12:00:00|6228.79|6228.79|6235.24|6235.24|6237.95|6237.95|6226.98|6226.98|0
1668430800000|2022-11-14 13:00:00|6235.75|6235.75|6245.03|6245.03|6246.72|6246.72|6226.14|6226.14|0
1668434400000|2022-11-14 14:00:00|6247.12|6247.12|6236.13|6236.13|6255.86|6255.86|6234.2|6234.2|0
1668438000000|2022-11-14 15:00:00|6237.8|6237.8|6237.35|6237.35|6248.8|6248.8|6232.43|6232.43|0
1668441600000|2022-11-14 16:00:00|6237.7|6237.7|6235.18|6235.18|6237.7|6237.7|6224.16|6224.16|0
1668499200000|2022-11-15 08:00:00|6223|6223|6234.35|6234.35|6241.23|6241.23|6223|6223|0
1668502800000|2022-11-15 09:00:00|6236.11|6236.11|6247|6247|6250.66|6250.66|6229.15|6229.15|0
1668506400000|2022-11-15 10:00:00|6247.34|6247.34|6239.76|6239.76|6253.12|6253.12|6233.65|6233.65|0
1668510000000|2022-11-15 11:00:00|6241.42|6241.42|6237.77|6237.77|6241.42|6241.42|6232.01|6232.01|0
1668513600000|2022-11-15 12:00:00|6238.67|6238.67|6228.39|6228.39|6241.39|6241.39|6228.39|6228.39|0
1668517200000|2022-11-15 13:00:00|6227.93|6227.93|6242.68|6242.68|6253.43|6253.43|6227.43|6227.43|0
1668520800000|2022-11-15 14:00:00|6242.79|6242.79|6216.16|6216.16|6247.64|6247.64|6215|6215|0
1668524400000|2022-11-15 15:00:00|6217.53|6217.53|6217.53|6217.53|6217.53|6217.53|6203.67|6203.67|0
1668528000000|2022-11-15 16:00:00|6217.18|6217.18|6233.22|6233.22|6233.22|6233.22|6216.38|6216.38|0
1668585600000|2022-11-16 08:00:00|6296.83|6296.83|6280.16|6280.16|6302.25|6302.25|6267.24|6267.24|0
1668589200000|2022-11-16 09:00:00|6281.37|6281.37|6267.51|6267.51|6281.37|6281.37|6261.3|6261.3|0
1668592800000|2022-11-16 10:00:00|6268.51|6268.51|6279.67|6279.67|6280.52|6280.52|6267.75|6267.75|0
1668596400000|2022-11-16 11:00:00|6281.75|6281.75|6268.41|6268.41|6281.83|6281.83|6266.04|6266.04|0
1668600000000|2022-11-16 12:00:00|6268.88|6268.88|6264.65|6264.65|6268.88|6268.88|6259.32|6259.32|0
1668603600000|2022-11-16 13:00:00|6264.38|6264.38|6257.1|6257.1|6267.8|6267.8|6253.36|6253.36|0
1668607200000|2022-11-16 14:00:00|6256.85|6256.85|6259.41|6259.41|6274.39|6274.39|6255.66|6255.66|0
1668610800000|2022-11-16 15:00:00|6259.45|6259.45|6246.19|6246.19|6266.53|6266.53|6245.73|6245.73|0
1668614400000|2022-11-16 16:00:00|6245.09|6245.09|6262.91|6262.91|6263.51|6263.51|6245.09|6245.09|0
1668672000000|2022-11-17 08:00:00|6231.85|6231.85|6209.19|6209.19|6236.77|6236.77|6209.19|6209.19|0
1668675600000|2022-11-17 09:00:00|6210.75|6210.75|6209.58|6209.58|6222.24|6222.24|6207.81|6207.81|0
1668679200000|2022-11-17 10:00:00|6207.87|6207.87|6205.09|6205.09|6221.98|6221.98|6205.09|6205.09|0
1668682800000|2022-11-17 11:00:00|6203.37|6203.37|6220.97|6220.97|6225.87|6225.87|6203.37|6203.37|0
1668686400000|2022-11-17 12:00:00|6220.8|6220.8|6210.99|6210.99|6221.03|6221.03|6210.99|6210.99|0
1668690000000|2022-11-17 13:00:00|6208.51|6208.51|6209.55|6209.55|6214.05|6214.05|6199.28|6199.28|0
1668693600000|2022-11-17 14:00:00|6212.2|6212.2|6228.47|6228.47|6235.43|6235.43|6212.17|6212.17|0
1668697200000|2022-11-17 15:00:00|6228.12|6228.12|6244.96|6244.96|6249.18|6249.18|6227.54|6227.54|0
1668700800000|2022-11-17 16:00:00|6244.88|6244.88|6253.96|6253.96|6254.93|6254.93|6244.42|6244.42|0
1668758400000|2022-11-18 08:00:00|6233.79|6233.79|6239.5|6239.5|6241.76|6241.76|6226.14|6226.14|0
1668762000000|2022-11-18 09:00:00|6238.74|6238.74|6242.06|6242.06|6247.94|6247.94|6237.42|6237.42|0
1668765600000|2022-11-18 10:00:00|6240.32|6240.32|6266.91|6266.91|6268|6268|6240.32|6240.32|0
1668769200000|2022-11-18 11:00:00|6268.35|6268.35|6271.66|6271.66|6277.07|6277.07|6266.91|6266.91|0
1668772800000|2022-11-18 12:00:00|6270.93|6270.93|6264.16|6264.16|6276.53|6276.53|6264.16|6264.16|0
1668776400000|2022-11-18 13:00:00|6263.99|6263.99|6270.74|6270.74|6273.04|6273.04|6262.38|6262.38|0
1668780000000|2022-11-18 14:00:00|6271.12|6271.12|6269.54|6269.54|6280.35|6280.35|6264.88|6264.88|0
1668783600000|2022-11-18 15:00:00|6269.28|6269.28|6277.03|6277.03|6282.66|6282.66|6268.23|6268.23|0
1668787200000|2022-11-18 16:00:00|6278.51|6278.51|6282.82|6282.82|6283.84|6283.84|6277.75|6277.75|0
1669017600000|2022-11-21 08:00:00|6259.03|6259.03|6265.05|6265.05|6266.56|6266.56|6254.1|6254.1|0
1669021200000|2022-11-21 09:00:00|6266.59|6266.59|6296.79|6296.79|6296.79|6296.79|6264.78|6264.78|0
1669024800000|2022-11-21 10:00:00|6296.7|6296.7|6293.47|6293.47|6300.84|6300.84|6287.73|6287.73|0
1669028400000|2022-11-21 11:00:00|6293.02|6293.02|6292.55|6292.55|6297.06|6297.06|6288.02|6288.02|0
1669032000000|2022-11-21 12:00:00|6292.93|6292.93|6297.53|6297.53|6297.53|6297.53|6290.89|6290.89|0
1669035600000|2022-11-21 13:00:00|6297.4|6297.4|6309.68|6309.68|6310.3|6310.3|6296.16|6296.16|0
1669039200000|2022-11-21 14:00:00|6308.75|6308.75|6328.96|6328.96|6331.06|6331.06|6302.32|6302.32|0
1669042800000|2022-11-21 15:00:00|6329.52|6329.52|6296.58|6296.58|6329.52|6329.52|6295.11|6295.11|0
1669046400000|2022-11-21 16:00:00|6296.63|6296.63|6304.17|6304.17|6304.38|6304.38|6295.96|6295.96|0
1669104000000|2022-11-22 08:00:00|6320.69|6320.69|6332.82|6332.82|6334.39|6334.39|6320.44|6320.44|0
1669107600000|2022-11-22 09:00:00|6332.77|6332.77|6364.15|6364.15|6367.07|6367.07|6332.62|6332.62|0
1669111200000|2022-11-22 10:00:00|6364.08|6364.08|6353.92|6353.92|6366.67|6366.67|6353.92|6353.92|0
1669114800000|2022-11-22 11:00:00|6352.58|6352.58|6351.85|6351.85|6355.2|6355.2|6342.71|6342.71|0
1669118400000|2022-11-22 12:00:00|6351.63|6351.63|6355.54|6355.54|6364.61|6364.61|6350.56|6350.56|0
1669122000000|2022-11-22 13:00:00|6355.13|6355.13|6363.74|6363.74|6363.74|6363.74|6353.59|6353.59|0
1669125600000|2022-11-22 14:00:00|6363.27|6363.27|6351.43|6351.43|6376.33|6376.33|6351.43|6351.43|0
1669129200000|2022-11-22 15:00:00|6351.55|6351.55|6363.38|6363.38|6365.67|6365.67|6350.37|6350.37|0
1669132800000|2022-11-22 16:00:00|6362.96|6362.96|6370.21|6370.21|6370.39|6370.39|6360.63|6360.63|0
1669190400000|2022-11-23 08:00:00|6354.07|6354.07|6363.71|6363.71|6367.01|6367.01|6349.56|6349.56|0
1669194000000|2022-11-23 09:00:00|6362.84|6362.84|6373.12|6373.12|6373.83|6373.83|6361.61|6361.61|0
1669197600000|2022-11-23 10:00:00|6371.98|6371.98|6357.38|6357.38|6371.98|6371.98|6351.91|6351.91|0
1669201200000|2022-11-23 11:00:00|6358.39|6358.39|6364|6364|6366.97|6366.97|6353.6|6353.6|0
1669204800000|2022-11-23 12:00:00|6363.18|6363.18|6351.59|6351.59|6363.18|6363.18|6347.72|6347.72|0
1669208400000|2022-11-23 13:00:00|6350.88|6350.88|6335.19|6335.19|6350.88|6350.88|6326.47|6326.47|0
1669212000000|2022-11-23 14:00:00|6334.62|6334.62|6341.9|6341.9|6343.07|6343.07|6328.8|6328.8|0
1669215600000|2022-11-23 15:00:00|6341.72|6341.72|6365|6365|6371.63|6371.63|6341.72|6341.72|0
1669219200000|2022-11-23 16:00:00|6363.85|6363.85|6375.49|6375.49|6375.49|6375.49|6357.69|6357.69|0
1669276800000|2022-11-24 08:00:00|6383.44|6383.44|6412.44|6412.44|6413.58|6413.58|6370.43|6370.43|0
1669280400000|2022-11-24 09:00:00|6412.72|6412.72|6410.74|6410.74|6418.66|6418.66|6410.45|6410.45|0
1669284000000|2022-11-24 10:00:00|6411.14|6411.14|6411.77|6411.77|6414.75|6414.75|6409.22|6409.22|0
1669287600000|2022-11-24 11:00:00|6413.83|6413.83|6397.4|6397.4|6414.11|6414.11|6396.74|6396.74|0
1669291200000|2022-11-24 12:00:00|6397.72|6397.72|6390.7|6390.7|6397.72|6397.72|6390.01|6390.01|0
1669294800000|2022-11-24 13:00:00|6390.25|6390.25|6386.1|6386.1|6390.48|6390.48|6381.68|6381.68|0
1669298400000|2022-11-24 14:00:00|6386.12|6386.12|6389.02|6389.02|6391.28|6391.28|6378.94|6378.94|0
1669302000000|2022-11-24 15:00:00|6389.56|6389.56|6395.93|6395.93|6399.28|6399.28|6387.46|6387.46|0
1669305600000|2022-11-24 16:00:00|6397.3|6397.3|6390.43|6390.43|6399.73|6399.73|6390.43|6390.43|0
1669363200000|2022-11-25 08:00:00|6373.37|6373.37|6375.93|6375.93|6378.07|6378.07|6369.75|6369.75|0
1669366800000|2022-11-25 09:00:00|6376.52|6376.52|6367.24|6367.24|6384.6|6384.6|6367.24|6367.24|0
1669370400000|2022-11-25 10:00:00|6366.54|6366.54|6391.31|6391.31|6391.74|6391.74|6364.84|6364.84|0
1669374000000|2022-11-25 11:00:00|6391.29|6391.29|6386|6386|6391.29|6391.29|6384.94|6384.94|0
1669377600000|2022-11-25 12:00:00|6385.09|6385.09|6375.16|6375.16|6385.09|6385.09|6372.32|6372.32|0
1669381200000|2022-11-25 13:00:00|6375.1|6375.1|6378.05|6378.05|6379.91|6379.91|6374.48|6374.48|0
1669384800000|2022-11-25 14:00:00|6379.55|6379.55|6376.39|6376.39|6379.73|6379.73|6369.12|6369.12|0
1669388400000|2022-11-25 15:00:00|6376.02|6376.02|6390.13|6390.13|6390.13|6390.13|6376|6376|0
1669392000000|2022-11-25 16:00:00|6392.59|6392.59|6406.97|6406.97|6411.3|6411.3|6392.59|6392.59|0
1669622400000|2022-11-28 08:00:00|6395.47|6395.47|6384.98|6384.98|6408.03|6408.03|6384.98|6384.98|0
1669626000000|2022-11-28 09:00:00|6383.5|6383.5|6371.97|6371.97|6385.16|6385.16|6364.18|6364.18|0
1669629600000|2022-11-28 10:00:00|6371.75|6371.75|6385.38|6385.38|6390.15|6390.15|6370.76|6370.76|0
1669633200000|2022-11-28 11:00:00|6385.52|6385.52|6385.47|6385.47|6388.4|6388.4|6381.68|6381.68|0
1669636800000|2022-11-28 12:00:00|6385.36|6385.36|6392.19|6392.19|6392.83|6392.83|6385.36|6385.36|0
1669640400000|2022-11-28 13:00:00|6393.12|6393.12|6385.89|6385.89|6393.27|6393.27|6385.11|6385.11|0
1669644000000|2022-11-28 14:00:00|6384.38|6384.38|6410.21|6410.21|6411.56|6411.56|6382.58|6382.58|0
1669647600000|2022-11-28 15:00:00|6410.93|6410.93|6422.15|6422.15|6431.73|6431.73|6410.93|6410.93|0
1669651200000|2022-11-28 16:00:00|6423.08|6423.08|6425.01|6425.01|6429.84|6429.84|6423.08|6423.08|0
1669708800000|2022-11-29 08:00:00|6389.15|6389.15|6367.15|6367.15|6396.35|6396.35|6362.77|6362.77|0
1669712400000|2022-11-29 09:00:00|6368.35|6368.35|6350.55|6350.55|6368.68|6368.68|6349.62|6349.62|0
1669716000000|2022-11-29 10:00:00|6352.19|6352.19|6360.2|6360.2|6372.9|6372.9|6352.19|6352.19|0
1669719600000|2022-11-29 11:00:00|6360.13|6360.13|6351.38|6351.38|6360.13|6360.13|6350.39|6350.39|0
1669723200000|2022-11-29 12:00:00|6352.28|6352.28|6347.3|6347.3|6354.32|6354.32|6345.98|6345.98|0
1669726800000|2022-11-29 13:00:00|6348.03|6348.03|6336.99|6336.99|6351.21|6351.21|6331.83|6331.83|0
1669730400000|2022-11-29 14:00:00|6336.25|6336.25|6321.17|6321.17|6337.84|6337.84|6318.36|6318.36|0
1669734000000|2022-11-29 15:00:00|6323.16|6323.16|6309.07|6309.07|6325.52|6325.52|6306.58|6306.58|0
1669737600000|2022-11-29 16:00:00|6308.61|6308.61|6306.97|6306.97|6309.25|6309.25|6302.34|6302.34|0
1669795200000|2022-11-30 08:00:00|6333.62|6333.62|6341.28|6341.28|6345.55|6345.55|6333.62|6333.62|0
1669798800000|2022-11-30 09:00:00|6342.51|6342.51|6337.85|6337.85|6352.84|6352.84|6328.76|6328.76|0
1669802400000|2022-11-30 10:00:00|6336.92|6336.92|6338.65|6338.65|6344.31|6344.31|6332.68|6332.68|0
1669806000000|2022-11-30 11:00:00|6338.47|6338.47|6341.92|6341.92|6341.92|6341.92|6332.6|6332.6|0
1669809600000|2022-11-30 12:00:00|6340.18|6340.18|6335.41|6335.41|6345.41|6345.41|6335.41|6335.41|0
1669813200000|2022-11-30 13:00:00|6334.3|6334.3|6340.27|6340.27|6341.6|6341.6|6328.24|6328.24|0
1669816800000|2022-11-30 14:00:00|6340.86|6340.86|6350.9|6350.9|6350.9|6350.9|6338.9|6338.9|0
1669820400000|2022-11-30 15:00:00|6348.71|6348.71|6348.45|6348.45|6349.4|6349.4|6339.25|6339.25|0
1669824000000|2022-11-30 16:00:00|6348.31|6348.31|6348.83|6348.83|6349.25|6349.25|6338.06|6338.06|0
1669881600000|2022-12-01 08:00:00|6378.28|6378.28|6370.15|6370.15|6381.63|6381.63|6367.94|6367.94|0
1669885200000|2022-12-01 09:00:00|6370.07|6370.07|6359.15|6359.15|6372.75|6372.75|6344.02|6344.02|0
1669888800000|2022-12-01 10:00:00|6358.65|6358.65|6357.2|6357.2|6361.46|6361.46|6348.55|6348.55|0
1669892400000|2022-12-01 11:00:00|6354.52|6354.52|6358.44|6358.44|6361.86|6361.86|6354.52|6354.52|0
1669896000000|2022-12-01 12:00:00|6358.59|6358.59|6367.61|6367.61|6369.41|6369.41|6355.67|6355.67|0
1669899600000|2022-12-01 13:00:00|6367.27|6367.27|6375.76|6375.76|6376.24|6376.24|6357.7|6357.7|0
1669903200000|2022-12-01 14:00:00|6375.05|6375.05|6389.18|6389.18|6389.18|6389.18|6370.77|6370.77|0
1669906800000|2022-12-01 15:00:00|6389.4|6389.4|6385.07|6385.07|6395.54|6395.54|6373.14|6373.14|0
1669910400000|2022-12-01 16:00:00|6386.32|6386.32|6394.7|6394.7|6401.27|6401.27|6384.83|6384.83|0
1669968000000|2022-12-02 08:00:00|6381.37|6381.37|6395.27|6395.27|6396.8|6396.8|6381.37|6381.37|0
1669971600000|2022-12-02 09:00:00|6396.18|6396.18|6390.98|6390.98|6402.29|6402.29|6389.95|6389.95|0
1669975200000|2022-12-02 10:00:00|6391.68|6391.68|6403.95|6403.95|6404.61|6404.61|6390.78|6390.78|0
1669978800000|2022-12-02 11:00:00|6404.87|6404.87|6408.98|6408.98|6411.65|6411.65|6402.33|6402.33|0
1669982400000|2022-12-02 12:00:00|6409.92|6409.92|6390.79|6390.79|6409.92|6409.92|6390.08|6390.08|0
1669986000000|2022-12-02 13:00:00|6390.03|6390.03|6377.45|6377.45|6395.84|6395.84|6344.5|6344.5|0
1669989600000|2022-12-02 14:00:00|6377.24|6377.24|6381.74|6381.74|6381.74|6381.74|6367.93|6367.93|0
1669993200000|2022-12-02 15:00:00|6382.84|6382.84|6365.81|6365.81|6383.99|6383.99|6365.7|6365.7|0
1669996800000|2022-12-02 16:00:00|6365.23|6365.23|6373.67|6373.67|6373.67|6373.67|6360.22|6360.22|0
1670227200000|2022-12-05 08:00:00|6344.32|6344.32|6346.54|6346.54|6349.84|6349.84|6341.51|6341.51|0
1670230800000|2022-12-05 09:00:00|6346.13|6346.13|6371.47|6371.47|6371.47|6371.47|6344.9|6344.9|0
1670234400000|2022-12-05 10:00:00|6371.58|6371.58|6380.94|6380.94|6380.94|6380.94|6370.22|6370.22|0
1670238000000|2022-12-05 11:00:00|6380.91|6380.91|6377.09|6377.09|6381.27|6381.27|6370.4|6370.4|0
1670241600000|2022-12-05 12:00:00|6377.43|6377.43|6367.64|6367.64|6377.43|6377.43|6364.9|6364.9|0
1670245200000|2022-12-05 13:00:00|6367.37|6367.37|6363.2|6363.2|6368.88|6368.88|6361.74|6361.74|0
1670248800000|2022-12-05 14:00:00|6363.18|6363.18|6363.17|6363.17|6367.84|6367.84|6360.6|6360.6|0
1670252400000|2022-12-05 15:00:00|6363.63|6363.63|6366.62|6366.62|6368.92|6368.92|6354.91|6354.91|0
1670256000000|2022-12-05 16:00:00|6367.63|6367.63|6360.45|6360.45|6368.43|6368.43|6360.45|6360.45|0
1670313600000|2022-12-06 08:00:00|6348.79|6348.79|6347.4|6347.4|6356.25|6356.25|6338.99|6338.99|0
1670317200000|2022-12-06 09:00:00|6346.97|6346.97|6330.25|6330.25|6350.94|6350.94|6330.25|6330.25|0
1670320800000|2022-12-06 10:00:00|6331.98|6331.98|6326.58|6326.58|6332.16|6332.16|6316.7|6316.7|0
1670324400000|2022-12-06 11:00:00|6324.39|6324.39|6333.22|6333.22|6334.04|6334.04|6318.75|6318.75|0
1670328000000|2022-12-06 12:00:00|6333.66|6333.66|6332.6|6332.6|6338.56|6338.56|6332.26|6332.26|0
1670331600000|2022-12-06 13:00:00|6329.92|6329.92|6315.69|6315.69|6331.78|6331.78|6314.03|6314.03|0
1670335200000|2022-12-06 14:00:00|6315.29|6315.29|6304.41|6304.41|6316.75|6316.75|6295.08|6295.08|0
1670338800000|2022-12-06 15:00:00|6304.82|6304.82|6295.67|6295.67|6306.39|6306.39|6289.57|6289.57|0
1670342400000|2022-12-06 16:00:00|6292.21|6292.21|6289.03|6289.03|6297.18|6297.18|6288.72|6288.72|0
1670400000000|2022-12-07 08:00:00|6296.64|6296.64|6276.01|6276.01|6296.64|6296.64|6272.98|6272.98|0
1670403600000|2022-12-07 09:00:00|6275.63|6275.63|6268.8|6268.8|6283.29|6283.29|6267.16|6267.16|0
1670407200000|2022-12-07 10:00:00|6269.77|6269.77|6264.58|6264.58|6272.82|6272.82|6261.51|6261.51|0
1670410800000|2022-12-07 11:00:00|6266.25|6266.25|6266.86|6266.86|6277.08|6277.08|6266.25|6266.25|0
1670414400000|2022-12-07 12:00:00|6267.55|6267.55|6261.61|6261.61|6276.53|6276.53|6260.25|6260.25|0
1670418000000|2022-12-07 13:00:00|6261.37|6261.37|6253.05|6253.05|6263.95|6263.95|6249.41|6249.41|0
1670421600000|2022-12-07 14:00:00|6252.67|6252.67|6253.4|6253.4|6265.39|6265.39|6251.49|6251.49|0
1670425200000|2022-12-07 15:00:00|6254.2|6254.2|6281.19|6281.19|6283.81|6283.81|6247.3|6247.3|0
1670428800000|2022-12-07 16:00:00|6281.46|6281.46|6262.87|6262.87|6281.88|6281.88|6262.87|6262.87|0
1670486400000|2022-12-08 08:00:00|6275|6275|6251.67|6251.67|6275|6275|6237.63|6237.63|0
1670490000000|2022-12-08 09:00:00|6252.26|6252.26|6242.42|6242.42|6252.26|6252.26|6237.19|6237.19|0
1670493600000|2022-12-08 10:00:00|6244.05|6244.05|6240.87|6240.87|6253.05|6253.05|6238.7|6238.7|0
1670497200000|2022-12-08 11:00:00|6239.97|6239.97|6244.3|6244.3|6245.72|6245.72|6236.12|6236.12|0
1670500800000|2022-12-08 12:00:00|6244.35|6244.35|6242.07|6242.07|6247.26|6247.26|6239.37|6239.37|0
1670504400000|2022-12-08 13:00:00|6241.61|6241.61|6244.56|6244.56|6250.22|6250.22|6241.61|6241.61|0
1670508000000|2022-12-08 14:00:00|6244.82|6244.82|6237.33|6237.33|6247.11|6247.11|6232.75|6232.75|0
1670511600000|2022-12-08 15:00:00|6234.59|6234.59|6247.71|6247.71|6249.95|6249.95|6233.77|6233.77|0
1670515200000|2022-12-08 16:00:00|6247.48|6247.48|6238.68|6238.68|6247.56|6247.56|6238.68|6238.68|0
1670572800000|2022-12-09 08:00:00|6257.52|6257.52|6243.35|6243.35|6259.06|6259.06|6228.74|6228.74|0
1670576400000|2022-12-09 09:00:00|6242.18|6242.18|6245.58|6245.58|6246.26|6246.26|6235.77|6235.77|0
1670580000000|2022-12-09 10:00:00|6246.47|6246.47|6260.72|6260.72|6261.26|6261.26|6246.47|6246.47|0
1670583600000|2022-12-09 11:00:00|6269.05|6269.05|6267.23|6267.23|6276.18|6276.18|6264.02|6264.02|0
1670587200000|2022-12-09 12:00:00|6266.8|6266.8|6279.36|6279.36|6279.36|6279.36|6261.02|6261.02|0
1670590800000|2022-12-09 13:00:00|6279.78|6279.78|6261.04|6261.04|6279.97|6279.97|6250.89|6250.89|0
1670594400000|2022-12-09 14:00:00|6260.29|6260.29|6277.96|6277.96|6280.02|6280.02|6254.17|6254.17|0
1670598000000|2022-12-09 15:00:00|6278.18|6278.18|6280.9|6280.9|6291.19|6291.19|6274.34|6274.34|0
1670601600000|2022-12-09 16:00:00|6274.4|6274.4|6266.8|6266.8|6277.22|6277.22|6266.06|6266.06|0
1670832000000|2022-12-12 08:00:00|6270.23|6270.23|6282.12|6282.12|6287.28|6287.28|6269.68|6269.68|0
1670835600000|2022-12-12 09:00:00|6282.96|6282.96|6271.47|6271.47|6284.63|6284.63|6255.02|6255.02|0
1670839200000|2022-12-12 10:00:00|6272.22|6272.22|6278.37|6278.37|6279.63|6279.63|6272.19|6272.19|0
1670842800000|2022-12-12 11:00:00|6279.72|6279.72|6276.04|6276.04|6284.04|6284.04|6274.1|6274.1|0
1670846400000|2022-12-12 12:00:00|6276.92|6276.92|6273.54|6273.54|6277.7|6277.7|6270.89|6270.89|0
1670850000000|2022-12-12 13:00:00|6273.77|6273.77|6267.36|6267.36|6276.09|6276.09|6262.16|6262.16|0
1670853600000|2022-12-12 14:00:00|6268.08|6268.08|6273.39|6273.39|6279.56|6279.56|6268.02|6268.02|0
1670857200000|2022-12-12 15:00:00|6273.25|6273.25|6275.65|6275.65|6276.91|6276.91|6267.21|6267.21|0
1670860800000|2022-12-12 16:00:00|6277.09|6277.09|6281.55|6281.55|6282.91|6282.91|6274.69|6274.69|0
1670918400000|2022-12-13 08:00:00|6267.22|6267.22|6258.93|6258.93|6276.66|6276.66|6254.49|6254.49|0
1670922000000|2022-12-13 09:00:00|6260.98|6260.98|6259.27|6259.27|6273.46|6273.46|6253.43|6253.43|0
1670925600000|2022-12-13 10:00:00|6259.08|6259.08|6267.93|6267.93|6268.81|6268.81|6252.92|6252.92|0
1670929200000|2022-12-13 11:00:00|6270.13|6270.13|6294.13|6294.13|6296.01|6296.01|6270.13|6270.13|0
1670932800000|2022-12-13 12:00:00|6293.72|6293.72|6296.09|6296.09|6299.72|6299.72|6292.96|6292.96|0
1670936400000|2022-12-13 13:00:00|6296.2|6296.2|6359.77|6359.77|6359.77|6359.77|6282.37|6282.37|0
1670940000000|2022-12-13 14:00:00|6363.35|6363.35|6397.39|6397.39|6398.86|6398.86|6362.12|6362.12|0
1670943600000|2022-12-13 15:00:00|6397.27|6397.27|6338|6338|6397.27|6397.27|6333.2|6333.2|0
1670947200000|2022-12-13 16:00:00|6338.98|6338.98|6341.63|6341.63|6342.27|6342.27|6333.04|6333.04|0
1671004800000|2022-12-14 08:00:00|6325.69|6325.69|6312.2|6312.2|6327.66|6327.66|6304.32|6304.32|0
1671008400000|2022-12-14 09:00:00|6311.57|6311.57|6310.34|6310.34|6312.52|6312.52|6304.23|6304.23|0
1671012000000|2022-12-14 10:00:00|6309.38|6309.38|6309.54|6309.54|6312.3|6312.3|6305.46|6305.46|0
1671015600000|2022-12-14 11:00:00|6309.31|6309.31|6321.62|6321.62|6323.59|6323.59|6306.93|6306.93|0
1671019200000|2022-12-14 12:00:00|6321.43|6321.43|6320.05|6320.05|6323.71|6323.71|6317.4|6317.4|0
1671022800000|2022-12-14 13:00:00|6321.6|6321.6|6329.47|6329.47|6329.47|6329.47|6320.28|6320.28|0
1671026400000|2022-12-14 14:00:00|6330.96|6330.96|6329.87|6329.87|6330.96|6330.96|6316.06|6316.06|0
1671030000000|2022-12-14 15:00:00|6334|6334|6335.91|6335.91|6339.32|6339.32|6326.98|6326.98|0
1671033600000|2022-12-14 16:00:00|6337.19|6337.19|6334.1|6334.1|6338.94|6338.94|6331.41|6331.41|0
1671091200000|2022-12-15 08:00:00|6311.51|6311.51|6306.33|6306.33|6311.51|6311.51|6290.94|6290.94|0
1671094800000|2022-12-15 09:00:00|6305.88|6305.88|6284.52|6284.52|6306.24|6306.24|6278.04|6278.04|0
1671098400000|2022-12-15 10:00:00|6284.76|6284.76|6290.1|6290.1|6290.28|6290.28|6277.07|6277.07|0
1671102000000|2022-12-15 11:00:00|6290.07|6290.07|6298.28|6298.28|6299.43|6299.43|6289.43|6289.43|0
1671105600000|2022-12-15 12:00:00|6297.81|6297.81|6299.06|6299.06|6301.74|6301.74|6294.92|6294.92|0
1671109200000|2022-12-15 13:00:00|6299.12|6299.12|6281.61|6281.61|6302.23|6302.23|6281.06|6281.06|0
1671112800000|2022-12-15 14:00:00|6283.5|6283.5|6264.42|6264.42|6292.68|6292.68|6264.42|6264.42|0
1671116400000|2022-12-15 15:00:00|6263.34|6263.34|6276.03|6276.03|6277.96|6277.96|6255.36|6255.36|0
1671120000000|2022-12-15 16:00:00|6278|6278|6272.05|6272.05|6280.45|6280.45|6272.05|6272.05|0
1671177600000|2022-12-16 08:00:00|6243.66|6243.66|6210.1|6210.1|6243.66|6243.66|6210.1|6210.1|0
1671181200000|2022-12-16 09:00:00|6210.55|6210.55|6217.98|6217.98|6223.6|6223.6|6208.43|6208.43|0
1671184800000|2022-12-16 10:00:00|6219.02|6219.02|6192.82|6192.82|6221.97|6221.97|6192.28|6192.28|0
1671188400000|2022-12-16 11:00:00|6188.47|6188.47|6195.33|6195.33|6197.47|6197.47|6178.5|6178.5|0
1671192000000|2022-12-16 12:00:00|6195.75|6195.75|6201.99|6201.99|6202.24|6202.24|6188.42|6188.42|0
1671195600000|2022-12-16 13:00:00|6202.51|6202.51|6203.75|6203.75|6206.67|6206.67|6200.4|6200.4|0
1671199200000|2022-12-16 14:00:00|6206.8|6206.8|6235.08|6235.08|6236.33|6236.33|6200.68|6200.68|0
1671202800000|2022-12-16 15:00:00|6233.43|6233.43|6220.48|6220.48|6233.43|6233.43|6205.46|6205.46|0
1671206400000|2022-12-16 16:00:00|6219.86|6219.86|6211.42|6211.42|6222.86|6222.86|6211.42|6211.42|0
1671436800000|2022-12-19 08:00:00|6228.96|6228.96|6224.79|6224.79|6228.96|6228.96|6219.42|6219.42|0
1671440400000|2022-12-19 09:00:00|6224.05|6224.05|6217.03|6217.03|6224.81|6224.81|6211.25|6211.25|0
1671444000000|2022-12-19 10:00:00|6217.61|6217.61|6230.42|6230.42|6231.19|6231.19|6217.61|6217.61|0
1671447600000|2022-12-19 11:00:00|6229.93|6229.93|6245.16|6245.16|6245.16|6245.16|6227.71|6227.71|0
1671451200000|2022-12-19 12:00:00|6245.39|6245.39|6251.52|6251.52|6254.96|6254.96|6244.79|6244.79|0
1671454800000|2022-12-19 13:00:00|6251.18|6251.18|6251.05|6251.05|6259.22|6259.22|6249.23|6249.23|0
1671458400000|2022-12-19 14:00:00|6250.88|6250.88|6237.09|6237.09|6255.29|6255.29|6236.9|6236.9|0
1671462000000|2022-12-19 15:00:00|6237.59|6237.59|6231.72|6231.72|6247.85|6247.85|6231.31|6231.31|0
1671465600000|2022-12-19 16:00:00|6231.04|6231.04|6228.8|6228.8|6234.75|6234.75|6225.1|6225.1|0
1671523200000|2022-12-20 08:00:00|6160.87|6160.87|6176.03|6176.03|6177.29|6177.29|6136.06|6136.06|0
1671526800000|2022-12-20 09:00:00|6176.75|6176.75|6170.87|6170.87|6178.43|6178.43|6170.21|6170.21|0
1671530400000|2022-12-20 10:00:00|6170.95|6170.95|6168.07|6168.07|6173.5|6173.5|6166.47|6166.47|0
1671534000000|2022-12-20 11:00:00|6167.63|6167.63|6163.47|6163.47|6170.49|6170.49|6162.26|6162.26|0
1671537600000|2022-12-20 12:00:00|6162.91|6162.91|6166.06|6166.06|6166.9|6166.9|6161.05|6161.05|0
1671541200000|2022-12-20 13:00:00|6166.26|6166.26|6161.88|6161.88|6171.38|6171.38|6161.46|6161.46|0
1671544800000|2022-12-20 14:00:00|6159.25|6159.25|6161.61|6161.61|6169.6|6169.6|6155.34|6155.34|0
1671548400000|2022-12-20 15:00:00|6161.73|6161.73|6190.61|6190.61|6191.52|6191.52|6161.73|6161.73|0
1671552000000|2022-12-20 16:00:00|6187.84|6187.84|6168.37|6168.37|6187.84|6187.84|6168.37|6168.37|0
1671609600000|2022-12-21 08:00:00|6186.89|6186.89|6196.79|6196.79|6197.83|6197.83|6183.1|6183.1|0
1671613200000|2022-12-21 09:00:00|6196.88|6196.88|6193.18|6193.18|6200.16|6200.16|6188.54|6188.54|0
1671616800000|2022-12-21 10:00:00|6191.56|6191.56|6194.57|6194.57|6196.69|6196.69|6188.18|6188.18|0
1671620400000|2022-12-21 11:00:00|6194.41|6194.41|6213.49|6213.49|6213.49|6213.49|6193.79|6193.79|0
1671624000000|2022-12-21 12:00:00|6213.95|6213.95|6216.84|6216.84|6218.13|6218.13|6212.58|6212.58|0
1671627600000|2022-12-21 13:00:00|6217.39|6217.39|6215.98|6215.98|6221.95|6221.95|6215.57|6215.57|0
1671631200000|2022-12-21 14:00:00|6216.33|6216.33|6238.25|6238.25|6238.25|6238.25|6215.12|6215.12|0
1671634800000|2022-12-21 15:00:00|6239.44|6239.44|6263.82|6263.82|6263.82|6263.82|6239.44|6239.44|0
1671638400000|2022-12-21 16:00:00|6264.85|6264.85|6268.77|6268.77|6273.56|6273.56|6264.85|6264.85|0
1671696000000|2022-12-22 08:00:00|6311.86|6311.86|6320.78|6320.78|6331.59|6331.59|6309.59|6309.59|0
1671699600000|2022-12-22 09:00:00|6320.64|6320.64|6318.22|6318.22|6330.68|6330.68|6316.71|6316.71|0
1671703200000|2022-12-22 10:00:00|6317.15|6317.15|6324.87|6324.87|6325.19|6325.19|6311.22|6311.22|0
1671706800000|2022-12-22 11:00:00|6323.41|6323.41|6318.4|6318.4|6324.46|6324.46|6314.81|6314.81|0
1671710400000|2022-12-22 12:00:00|6319.12|6319.12|6315.76|6315.76|6323.71|6323.71|6314.47|6314.47|0
1671714000000|2022-12-22 13:00:00|6316.18|6316.18|6308.1|6308.1|6326.56|6326.56|6306.99|6306.99|0
1671717600000|2022-12-22 14:00:00|6308.52|6308.52|6292.48|6292.48|6309.94|6309.94|6288.3|6288.3|0
1671721200000|2022-12-22 15:00:00|6292.79|6292.79|6284.63|6284.63|6292.79|6292.79|6274.29|6274.29|0
1671724800000|2022-12-22 16:00:00|6283.52|6283.52|6278.46|6278.46|6284.94|6284.94|6276.13|6276.13|0
1671782400000|2022-12-23 08:00:00|6277.86|6277.86|6279.43|6279.43|6283.09|6283.09|6273.32|6273.32|0
1671786000000|2022-12-23 09:00:00|6280.11|6280.11|6299.45|6299.45|6304.18|6304.18|6276.31|6276.31|0
1671789600000|2022-12-23 10:00:00|6300.29|6300.29|6298.54|6298.54|6306.76|6306.76|6298.35|6298.35|0
1671793200000|2022-12-23 11:00:00|6298|6298|6299.51|6299.51|6305.38|6305.38|6296.58|6296.58|0
1671796800000|2022-12-23 12:00:00|6299.59|6299.59|6303.54|6303.54|6303.54|6303.54|6297.66|6297.66|0
1672214400000|2022-12-28 08:00:00|6338.95|6338.95|6340.78|6340.78|6341.59|6341.59|6325.69|6325.69|0
1672218000000|2022-12-28 09:00:00|6340.01|6340.01|6342.83|6342.83|6346.83|6346.83|6338.12|6338.12|0
1672221600000|2022-12-28 10:00:00|6343.55|6343.55|6354.97|6354.97|6354.97|6354.97|6342.53|6342.53|0
1672225200000|2022-12-28 11:00:00|6354.03|6354.03|6345.56|6345.56|6354.67|6354.67|6345.56|6345.56|0
1672228800000|2022-12-28 12:00:00|6345.68|6345.68|6343.98|6343.98|6347.93|6347.93|6343.12|6343.12|0
1672232400000|2022-12-28 13:00:00|6343.79|6343.79|6338.31|6338.31|6343.92|6343.92|6335.38|6335.38|0
1672236000000|2022-12-28 14:00:00|6338.54|6338.54|6330.05|6330.05|6344.59|6344.59|6327.2|6327.2|0
1672239600000|2022-12-28 15:00:00|6328.73|6328.73|6319.7|6319.7|6332.5|6332.5|6316.47|6316.47|0
1672243200000|2022-12-28 16:00:00|6319.44|6319.44|6320.12|6320.12|6322.15|6322.15|6314.46|6314.46|0
1672300800000|2022-12-29 08:00:00|6295.66|6295.66|6287.57|6287.57|6298.54|6298.54|6279.24|6279.24|0
1672304400000|2022-12-29 09:00:00|6288.24|6288.24|6311.76|6311.76|6311.95|6311.95|6288.24|6288.24|0
1672308000000|2022-12-29 10:00:00|6312.21|6312.21|6312.43|6312.43|6316.91|6316.91|6308.31|6308.31|0
1672311600000|2022-12-29 11:00:00|6313.77|6313.77|6308.56|6308.56|6314.51|6314.51|6306.86|6306.86|0
1672315200000|2022-12-29 12:00:00|6308.48|6308.48|6303.15|6303.15|6308.83|6308.83|6301.43|6301.43|0
1672318800000|2022-12-29 13:00:00|6303.39|6303.39|6317.34|6317.34|6318.4|6318.4|6303.39|6303.39|0
1672322400000|2022-12-29 14:00:00|6316.54|6316.54|6323.71|6323.71|6323.71|6323.71|6309.46|6309.46|0
1672326000000|2022-12-29 15:00:00|6325.19|6325.19|6341.93|6341.93|6341.93|6341.93|6325.08|6325.08|0
1672329600000|2022-12-29 16:00:00|6341.67|6341.67|6342.84|6342.84|6345.68|6345.68|6338.68|6338.68|0
1672387200000|2022-12-30 08:00:00|6334.3|6334.3|6332.24|6332.24|6337.36|6337.36|6329.53|6329.53|0
1672390800000|2022-12-30 09:00:00|6330.45|6330.45|6311.57|6311.57|6332.32|6332.32|6310.98|6310.98|0
1672394400000|2022-12-30 10:00:00|6313.8|6313.8|6315.12|6315.12|6321.91|6321.91|6312.24|6312.24|0
1672398000000|2022-12-30 11:00:00|6314.69|6314.69|6314.73|6314.73|6315.79|6315.79|6309.05|6309.05|0
1672401600000|2022-12-30 12:00:00|6315.41|6315.41|6327.18|6327.18|6328.06|6328.06|6315.41|6315.41|0
1672732800000|2023-01-03 08:00:00|6373.23|6373.23|6391.51|6391.51|6396.08|6396.08|6373.23|6373.23|0
1672736400000|2023-01-03 09:00:00|6390.83|6390.83|6411.72|6411.72|6414.86|6414.86|6390.83|6390.83|0
1672740000000|2023-01-03 10:00:00|6421.67|6421.67|6400.53|6400.53|6424.5|6424.5|6396.45|6396.45|0
1672743600000|2023-01-03 11:00:00|6401.7|6401.7|6391.14|6391.14|6404.48|6404.48|6391.14|6391.14|0
1672747200000|2023-01-03 12:00:00|6388.91|6388.91|6393.02|6393.02|6393.33|6393.33|6385.64|6385.64|0
1672750800000|2023-01-03 13:00:00|6395.16|6395.16|6405.43|6405.43|6405.43|6405.43|6391.33|6391.33|0
1672754400000|2023-01-03 14:00:00|6407.64|6407.64|6404.02|6404.02|6425.5|6425.5|6404.02|6404.02|0
1672758000000|2023-01-03 15:00:00|6403.61|6403.61|6407.58|6407.58|6407.58|6407.58|6392.17|6392.17|0
1672761600000|2023-01-03 16:00:00|6418.11|6418.11|6408.12|6408.12|6418.11|6418.11|6398.98|6398.98|0
1672819200000|2023-01-04 08:00:00|6428.71|6428.71|6437.53|6437.53|6447.84|6447.84|6427.52|6427.52|0
1672822800000|2023-01-04 09:00:00|6435.18|6435.18|6431.42|6431.42|6441.41|6441.41|6424.72|6424.72|0
1672826400000|2023-01-04 10:00:00|6431.48|6431.48|6440.21|6440.21|6443.39|6443.39|6431.48|6431.48|0
1672830000000|2023-01-04 11:00:00|6440.79|6440.79|6453.22|6453.22|6454.96|6454.96|6440.79|6440.79|0
1672833600000|2023-01-04 12:00:00|6452.2|6452.2|6438.55|6438.55|6456.38|6456.38|6436.03|6436.03|0
1672837200000|2023-01-04 13:00:00|6438.58|6438.58|6459.75|6459.75|6460.73|6460.73|6435.47|6435.47|0
1672840800000|2023-01-04 14:00:00|6461.61|6461.61|6475.27|6475.27|6477.42|6477.42|6454.56|6454.56|0
1672844400000|2023-01-04 15:00:00|6474.64|6474.64|6490.98|6490.98|6494.28|6494.28|6462.91|6462.91|0
1672848000000|2023-01-04 16:00:00|6490.72|6490.72|6486.92|6486.92|6490.74|6490.74|6485.33|6485.33|0
1672905600000|2023-01-05 08:00:00|6503.4|6503.4|6510.45|6510.45|6518.79|6518.79|6500.37|6500.37|0
1672909200000|2023-01-05 09:00:00|6517.49|6517.49|6516.38|6516.38|6517.85|6517.85|6506.91|6506.91|0
1672912800000|2023-01-05 10:00:00|6516.03|6516.03|6515.09|6515.09|6522.14|6522.14|6514.14|6514.14|0
1672916400000|2023-01-05 11:00:00|6515.25|6515.25|6521.65|6521.65|6521.68|6521.68|6515.1|6515.1|0
1672920000000|2023-01-05 12:00:00|6520.95|6520.95|6531.47|6531.47|6531.62|6531.62|6519.02|6519.02|0
1672923600000|2023-01-05 13:00:00|6531.09|6531.09|6520.21|6520.21|6531.09|6531.09|6514.06|6514.06|0
1672927200000|2023-01-05 14:00:00|6519.79|6519.79|6529.63|6529.63|6530.48|6530.48|6519.12|6519.12|0
1672930800000|2023-01-05 15:00:00|6528.25|6528.25|6535.14|6535.14|6540.25|6540.25|6527.13|6527.13|0
1672934400000|2023-01-05 16:00:00|6534.47|6534.47|6524.31|6524.31|6536.74|6536.74|6523.55|6523.55|0
1672992000000|2023-01-06 08:00:00|6535.01|6535.01|6527.27|6527.27|6535.01|6535.01|6520.91|6520.91|0
1672995600000|2023-01-06 09:00:00|6526.71|6526.71|6528.97|6528.97|6535.57|6535.57|6524.4|6524.4|0
1672999200000|2023-01-06 10:00:00|6529.08|6529.08|6530.37|6530.37|6538.29|6538.29|6528.08|6528.08|0
1673002800000|2023-01-06 11:00:00|6529.64|6529.64|6534.96|6534.96|6535.99|6535.99|6528.54|6528.54|0
1673006400000|2023-01-06 12:00:00|6535.01|6535.01|6534.4|6534.4|6535.7|6535.7|6531.44|6531.44|0
1673010000000|2023-01-06 13:00:00|6533.11|6533.11|6543.27|6543.27|6543.27|6543.27|6522.98|6522.98|0
1673013600000|2023-01-06 14:00:00|6542.67|6542.67|6525.03|6525.03|6545.13|6545.13|6518.28|6518.28|0
1673017200000|2023-01-06 15:00:00|6523.35|6523.35|6527.37|6527.37|6540.47|6540.47|6522.44|6522.44|0
1673020800000|2023-01-06 16:00:00|6525.74|6525.74|6529.96|6529.96|6530.74|6530.74|6525.74|6525.74|0
1673251200000|2023-01-09 08:00:00|6562.25|6562.25|6560.73|6560.73|6562.25|6562.25|6553.06|6553.06|0
1673254800000|2023-01-09 09:00:00|6564.32|6564.32|6531.57|6531.57|6564.57|6564.57|6531.57|6531.57|0
1673258400000|2023-01-09 10:00:00|6530.6|6530.6|6508.82|6508.82|6530.6|6530.6|6506.04|6506.04|0
1673262000000|2023-01-09 11:00:00|6508.36|6508.36|6510.78|6510.78|6513.42|6513.42|6506.09|6506.09|0
1673265600000|2023-01-09 12:00:00|6509.82|6509.82|6520.95|6520.95|6526.05|6526.05|6507.04|6507.04|0
1673269200000|2023-01-09 13:00:00|6520.71|6520.71|6522.69|6522.69|6523.52|6523.52|6513.21|6513.21|0
1673272800000|2023-01-09 14:00:00|6523.55|6523.55|6539.58|6539.58|6542.34|6542.34|6523.55|6523.55|0
1673276400000|2023-01-09 15:00:00|6542|6542|6541.27|6541.27|6548.05|6548.05|6536.09|6536.09|0
1673280000000|2023-01-09 16:00:00|6540.78|6540.78|6543.08|6543.08|6546.21|6546.21|6540.78|6540.78|0
1673337600000|2023-01-10 08:00:00|6521.3|6521.3|6524.59|6524.59|6530.98|6530.98|6521.3|6521.3|0
1673341200000|2023-01-10 09:00:00|6522.72|6522.72|6534.35|6534.35|6538.99|6538.99|6521.07|6521.07|0
1673344800000|2023-01-10 10:00:00|6534.66|6534.66|6525.13|6525.13|6537.17|6537.17|6524.23|6524.23|0
1673348400000|2023-01-10 11:00:00|6525.22|6525.22|6525|6525|6525.22|6525.22|6515.41|6515.41|0
1673352000000|2023-01-10 12:00:00|6525.48|6525.48|6515.96|6515.96|6529.25|6529.25|6515.96|6515.96|0
1673355600000|2023-01-10 13:00:00|6515.97|6515.97|6535.45|6535.45|6535.45|6535.45|6515.77|6515.77|0
1673359200000|2023-01-10 14:00:00|6534.81|6534.81|6523.44|6523.44|6536.72|6536.72|6515.43|6515.43|0
1673362800000|2023-01-10 15:00:00|6522.6|6522.6|6538.81|6538.81|6539.46|6539.46|6522.18|6522.18|0
1673366400000|2023-01-10 16:00:00|6538.56|6538.56|6526.97|6526.97|6538.56|6538.56|6526.97|6526.97|0
1673424000000|2023-01-11 08:00:00|6506.49|6506.49|6545.51|6545.51|6546.01|6546.01|6505.73|6505.73|0
1673427600000|2023-01-11 09:00:00|6546.08|6546.08|6561.21|6561.21|6566.35|6566.35|6546.08|6546.08|0
1673431200000|2023-01-11 10:00:00|6560.98|6560.98|6571.37|6571.37|6571.37|6571.37|6554.54|6554.54|0
1673434800000|2023-01-11 11:00:00|6571.62|6571.62|6564.16|6564.16|6572.83|6572.83|6562.96|6562.96|0
1673438400000|2023-01-11 12:00:00|6565.38|6565.38|6555.9|6555.9|6565.38|6565.38|6553.84|6553.84|0
1673442000000|2023-01-11 13:00:00|6555.89|6555.89|6552.92|6552.92|6560.11|6560.11|6552.92|6552.92|0
1673445600000|2023-01-11 14:00:00|6553.4|6553.4|6538.09|6538.09|6553.65|6553.65|6536.59|6536.59|0
1673449200000|2023-01-11 15:00:00|6538.36|6538.36|6527.47|6527.47|6540.63|6540.63|6527.47|6527.47|0
1673452800000|2023-01-11 16:00:00|6526.5|6526.5|6529.16|6529.16|6531.79|6531.79|6523.19|6523.19|0
1673510400000|2023-01-12 08:00:00|6500.55|6500.55|6509.36|6509.36|6510.26|6510.26|6494.94|6494.94|0
1673514000000|2023-01-12 09:00:00|6509.37|6509.37|6519.56|6519.56|6525.03|6525.03|6509.37|6509.37|0
1673517600000|2023-01-12 10:00:00|6518.34|6518.34|6499.71|6499.71|6518.34|6518.34|6497.19|6497.19|0
1673521200000|2023-01-12 11:00:00|6500.31|6500.31|6510.89|6510.89|6513.93|6513.93|6500.27|6500.27|0
1673524800000|2023-01-12 12:00:00|6511.91|6511.91|6509.93|6509.93|6516.12|6516.12|6509.22|6509.22|0
1673528400000|2023-01-12 13:00:00|6509.78|6509.78|6531.56|6531.56|6531.84|6531.84|6488.73|6488.73|0
1673532000000|2023-01-12 14:00:00|6533.95|6533.95|6502.65|6502.65|6535.35|6535.35|6499.79|6499.79|0
1673535600000|2023-01-12 15:00:00|6504.18|6504.18|6519.29|6519.29|6533.45|6533.45|6502.49|6502.49|0
1673539200000|2023-01-12 16:00:00|6517.98|6517.98|6518.15|6518.15|6519.23|6519.23|6510.76|6510.76|0
1673596800000|2023-01-13 08:00:00|6486.91|6486.91|6494.85|6494.85|6503.88|6503.88|6486.91|6486.91|0
1673600400000|2023-01-13 09:00:00|6496.3|6496.3|6518.4|6518.4|6522.79|6522.79|6495.16|6495.16|0
1673604000000|2023-01-13 10:00:00|6517.82|6517.82|6518.47|6518.47|6524.38|6524.38|6515.44|6515.44|0
1673607600000|2023-01-13 11:00:00|6518.63|6518.63|6519.67|6519.67|6525.53|6525.53|6511.54|6511.54|0
1673611200000|2023-01-13 12:00:00|6520.55|6520.55|6521.49|6521.49|6526.11|6526.11|6513.55|6513.55|0
1673614800000|2023-01-13 13:00:00|6521.73|6521.73|6530.03|6530.03|6531.68|6531.68|6520.31|6520.31|0
1673618400000|2023-01-13 14:00:00|6528.51|6528.51|6539.56|6539.56|6547.8|6547.8|6519.9|6519.9|0
1673622000000|2023-01-13 15:00:00|6537.83|6537.83|6547.15|6547.15|6557.92|6557.92|6537.83|6537.83|0
1673625600000|2023-01-13 16:00:00|6546.37|6546.37|6544.71|6544.71|6549.83|6549.83|6540.86|6540.86|0
1673856000000|2023-01-16 08:00:00|6537.19|6537.19|6517.84|6517.84|6538.01|6538.01|6517.84|6517.84|0
1673859600000|2023-01-16 09:00:00|6517.66|6517.66|6517.16|6517.16|6533.5|6533.5|6517.16|6517.16|0
1673863200000|2023-01-16 10:00:00|6518.08|6518.08|6514.16|6514.16|6520.98|6520.98|6513.16|6513.16|0
1673866800000|2023-01-16 11:00:00|6514.04|6514.04|6531.21|6531.21|6531.21|6531.21|6512.28|6512.28|0
1673870400000|2023-01-16 12:00:00|6531.67|6531.67|6534.75|6534.75|6536.74|6536.74|6531.12|6531.12|0
1673874000000|2023-01-16 13:00:00|6534.79|6534.79|6530.29|6530.29|6535.89|6535.89|6526.95|6526.95|0
1673877600000|2023-01-16 14:00:00|6530.62|6530.62|6537.12|6537.12|6537.12|6537.12|6529.03|6529.03|0
1673881200000|2023-01-16 15:00:00|6538.33|6538.33|6556.58|6556.58|6559.12|6559.12|6535.89|6535.89|0
1673884800000|2023-01-16 16:00:00|6555.33|6555.33|6554.72|6554.72|6556.74|6556.74|6551.21|6551.21|0
1673942400000|2023-01-17 08:00:00|6548.51|6548.51|6532.25|6532.25|6548.51|6548.51|6528.87|6528.87|0
1673946000000|2023-01-17 09:00:00|6531.93|6531.93|6555.71|6555.71|6556.63|6556.63|6530.69|6530.69|0
1673949600000|2023-01-17 10:00:00|6554.23|6554.23|6538.58|6538.58|6554.98|6554.98|6534.21|6534.21|0
1673953200000|2023-01-17 11:00:00|6537.19|6537.19|6533.86|6533.86|6537.71|6537.71|6529.96|6529.96|0
1673956800000|2023-01-17 12:00:00|6533.52|6533.52|6538.23|6538.23|6545.29|6545.29|6533.17|6533.17|0
1673960400000|2023-01-17 13:00:00|6534.17|6534.17|6523.65|6523.65|6534.55|6534.55|6523.11|6523.11|0
1673964000000|2023-01-17 14:00:00|6524.42|6524.42|6526.41|6526.41|6532.87|6532.87|6519.39|6519.39|0
1673967600000|2023-01-17 15:00:00|6527.72|6527.72|6512.68|6512.68|6551.8|6551.8|6507.74|6507.74|0
1673971200000|2023-01-17 16:00:00|6511.97|6511.97|6518.14|6518.14|6518.43|6518.43|6511.97|6511.97|0
1674028800000|2023-01-18 08:00:00|6539.42|6539.42|6519.9|6519.9|6541.54|6541.54|6506.72|6506.72|0
1674032400000|2023-01-18 09:00:00|6521.06|6521.06|6510.76|6510.76|6522.48|6522.48|6510.76|6510.76|0
1674036000000|2023-01-18 10:00:00|6511.58|6511.58|6502.02|6502.02|6511.58|6511.58|6500.42|6500.42|0
1674039600000|2023-01-18 11:00:00|6502.97|6502.97|6490.44|6490.44|6503.14|6503.14|6490|6490|0
1674043200000|2023-01-18 12:00:00|6491.14|6491.14|6486.04|6486.04|6491.51|6491.51|6483.46|6483.46|0
1674046800000|2023-01-18 13:00:00|6486.66|6486.66|6499.29|6499.29|6503.35|6503.35|6486.36|6486.36|0
1674050400000|2023-01-18 14:00:00|6498.78|6498.78|6522.83|6522.83|6524.27|6524.27|6498.78|6498.78|0
1674054000000|2023-01-18 15:00:00|6522.64|6522.64|6496.68|6496.68|6524.42|6524.42|6493.92|6493.92|0
1674057600000|2023-01-18 16:00:00|6497.42|6497.42|6492.63|6492.63|6500.64|6500.64|6490.9|6490.9|0
1674115200000|2023-01-19 08:00:00|6501.54|6501.54|6468.32|6468.32|6504.54|6504.54|6468.32|6468.32|0
1674118800000|2023-01-19 09:00:00|6467.38|6467.38|6474.79|6474.79|6479.84|6479.84|6467.38|6467.38|0
1674122400000|2023-01-19 10:00:00|6475.04|6475.04|6465.88|6465.88|6481.8|6481.8|6462.45|6462.45|0
1674126000000|2023-01-19 11:00:00|6465.97|6465.97|6456.74|6456.74|6471.48|6471.48|6452.21|6452.21|0
1674129600000|2023-01-19 12:00:00|6458.1|6458.1|6453.68|6453.68|6458.1|6458.1|6448.18|6448.18|0
1674133200000|2023-01-19 13:00:00|6452.85|6452.85|6450.76|6450.76|6454.77|6454.77|6439.76|6439.76|0
1674136800000|2023-01-19 14:00:00|6450.75|6450.75|6450.21|6450.21|6465.58|6465.58|6441.25|6441.25|0
1674140400000|2023-01-19 15:00:00|6450.71|6450.71|6457.12|6457.12|6470.13|6470.13|6446.46|6446.46|0
1674144000000|2023-01-19 16:00:00|6459.33|6459.33|6457.04|6457.04|6466.95|6466.95|6457.04|6457.04|0
1674201600000|2023-01-20 08:00:00|6439.75|6439.75|6444.89|6444.89|6445.43|6445.43|6432.49|6432.49|0
1674205200000|2023-01-20 09:00:00|6444.87|6444.87|6454.15|6454.15|6456.14|6456.14|6440.01|6440.01|0
1674208800000|2023-01-20 10:00:00|6455.39|6455.39|6445.46|6445.46|6469.17|6469.17|6443.39|6443.39|0
1674212400000|2023-01-20 11:00:00|6445.33|6445.33|6448.28|6448.28|6449.68|6449.68|6440.66|6440.66|0
1674216000000|2023-01-20 12:00:00|6448.06|6448.06|6447.43|6447.43|6450.06|6450.06|6444.46|6444.46|0
1674219600000|2023-01-20 13:00:00|6446.07|6446.07|6436.98|6436.98|6454.31|6454.31|6436.98|6436.98|0
1674223200000|2023-01-20 14:00:00|6436.48|6436.48|6448.87|6448.87|6450.63|6450.63|6430.01|6430.01|0
1674226800000|2023-01-20 15:00:00|6448.09|6448.09|6456.8|6456.8|6458.9|6458.9|6446.61|6446.61|0
1674230400000|2023-01-20 16:00:00|6454.2|6454.2|6455.34|6455.34|6457.98|6457.98|6450.28|6450.28|0
1674460800000|2023-01-23 08:00:00|6458.82|6458.82|6449.31|6449.31|6460.43|6460.43|6449.31|6449.31|0
1674464400000|2023-01-23 09:00:00|6449.09|6449.09|6460.16|6460.16|6460.16|6460.16|6444.91|6444.91|0
1674468000000|2023-01-23 10:00:00|6460.32|6460.32|6449.39|6449.39|6460.32|6460.32|6448.04|6448.04|0
1674471600000|2023-01-23 11:00:00|6448.66|6448.66|6436.01|6436.01|6448.78|6448.78|6435.81|6435.81|0
1674475200000|2023-01-23 12:00:00|6436.28|6436.28|6441.84|6441.84|6446.56|6446.56|6435.56|6435.56|0
1674478800000|2023-01-23 13:00:00|6441.36|6441.36|6462.72|6462.72|6465.98|6465.98|6441.36|6441.36|0
1674482400000|2023-01-23 14:00:00|6461.42|6461.42|6459.81|6459.81|6463.54|6463.54|6449.47|6449.47|0
1674486000000|2023-01-23 15:00:00|6459.11|6459.11|6473.4|6473.4|6473.73|6473.73|6457.59|6457.59|0
1674489600000|2023-01-23 16:00:00|6473.03|6473.03|6465.75|6465.75|6475.2|6475.2|6459.59|6459.59|0
1674547200000|2023-01-24 08:00:00|6441.62|6441.62|6450.53|6450.53|6452.13|6452.13|6441.62|6441.62|0
1674550800000|2023-01-24 09:00:00|6451.63|6451.63|6448.72|6448.72|6453.1|6453.1|6441.88|6441.88|0
1674554400000|2023-01-24 10:00:00|6448.17|6448.17|6475.44|6475.44|6478.63|6478.63|6447.59|6447.59|0
1674558000000|2023-01-24 11:00:00|6475.05|6475.05|6468.02|6468.02|6475.69|6475.69|6462.36|6462.36|0
1674561600000|2023-01-24 12:00:00|6468.47|6468.47|6480.06|6480.06|6481.15|6481.15|6466.75|6466.75|0
1674565200000|2023-01-24 13:00:00|6479.11|6479.11|6472.79|6472.79|6485.11|6485.11|6472.27|6472.27|0
1674568800000|2023-01-24 14:00:00|6473|6473|6485.02|6485.02|6488.87|6488.87|6471.05|6471.05|0
1674572400000|2023-01-24 15:00:00|6483.89|6483.89|6489.16|6489.16|6492.86|6492.86|6477.11|6477.11|0
1674576000000|2023-01-24 16:00:00|6487.16|6487.16|6492.93|6492.93|6496.27|6496.27|6486.18|6486.18|0
1674633600000|2023-01-25 08:00:00|6483.35|6483.35|6496.81|6496.81|6498.68|6498.68|6473.98|6473.98|0
1674637200000|2023-01-25 09:00:00|6496.67|6496.67|6460.26|6460.26|6496.67|6496.67|6460.26|6460.26|0
1674640800000|2023-01-25 10:00:00|6461.07|6461.07|6444.18|6444.18|6461.07|6461.07|6440.12|6440.12|0
1674644400000|2023-01-25 11:00:00|6444.12|6444.12|6444.62|6444.62|6449.39|6449.39|6443.37|6443.37|0
1674648000000|2023-01-25 12:00:00|6444.22|6444.22|6431.29|6431.29|6444.31|6444.31|6430.81|6430.81|0
1674651600000|2023-01-25 13:00:00|6431.24|6431.24|6416.48|6416.48|6433.49|6433.49|6415.42|6415.42|0
1674655200000|2023-01-25 14:00:00|6415.56|6415.56|6412.87|6412.87|6421.13|6421.13|6410.67|6410.67|0
1674658800000|2023-01-25 15:00:00|6411.7|6411.7|6403.35|6403.35|6412.24|6412.24|6398.41|6398.41|0
1674662400000|2023-01-25 16:00:00|6403.31|6403.31|6409.23|6409.23|6413.28|6413.28|6403.31|6403.31|0
1674720000000|2023-01-26 08:00:00|6435.16|6435.16|6431.09|6431.09|6443.05|6443.05|6429.55|6429.55|0
1674723600000|2023-01-26 09:00:00|6431.8|6431.8|6416.47|6416.47|6432.98|6432.98|6414.16|6414.16|0
1674727200000|2023-01-26 10:00:00|6417.73|6417.73|6423.42|6423.42|6425.41|6425.41|6416.42|6416.42|0
1674730800000|2023-01-26 11:00:00|6423.99|6423.99|6416.72|6416.72|6426.48|6426.48|6416.09|6416.09|0
1674734400000|2023-01-26 12:00:00|6418.17|6418.17|6441.51|6441.51|6441.51|6441.51|6418.17|6418.17|0
1674738000000|2023-01-26 13:00:00|6441.67|6441.67|6449.07|6449.07|6449.72|6449.72|6439.97|6439.97|0
1674741600000|2023-01-26 14:00:00|6449.27|6449.27|6443.3|6443.3|6456.99|6456.99|6440.66|6440.66|0
1674745200000|2023-01-26 15:00:00|6446.89|6446.89|6432.61|6432.61|6454.01|6454.01|6432.61|6432.61|0
1674748800000|2023-01-26 16:00:00|6431.98|6431.98|6425.77|6425.77|6434.46|6434.46|6424.24|6424.24|0
1674806400000|2023-01-27 08:00:00|6435.61|6435.61|6425.96|6425.96|6435.84|6435.84|6417.81|6417.81|0
1674810000000|2023-01-27 09:00:00|6426.2|6426.2|6424.17|6424.17|6430.06|6430.06|6422.61|6422.61|0
1674813600000|2023-01-27 10:00:00|6424.49|6424.49|6419.96|6419.96|6425.06|6425.06|6412.46|6412.46|0
1674817200000|2023-01-27 11:00:00|6418.92|6418.92|6410.92|6410.92|6418.92|6418.92|6410.18|6410.18|0
1674820800000|2023-01-27 12:00:00|6410.72|6410.72|6404.88|6404.88|6411.66|6411.66|6404.27|6404.27|0
1674824400000|2023-01-27 13:00:00|6404.78|6404.78|6400.77|6400.77|6408.06|6408.06|6400.77|6400.77|0
1674828000000|2023-01-27 14:00:00|6401.37|6401.37|6412.96|6412.96|6415.37|6415.37|6397.77|6397.77|0
1674831600000|2023-01-27 15:00:00|6412.97|6412.97|6404.4|6404.4|6417.49|6417.49|6401.33|6401.33|0
1674835200000|2023-01-27 16:00:00|6403.85|6403.85|6413.93|6413.93|6415.49|6415.49|6403.83|6403.83|0
1675065600000|2023-01-30 08:00:00|6409.71|6409.71|6409.57|6409.57|6431.77|6431.77|6405.51|6405.51|0
1675069200000|2023-01-30 09:00:00|6409.02|6409.02|6406.82|6406.82|6415.77|6415.77|6398.19|6398.19|0
1675072800000|2023-01-30 10:00:00|6405.93|6405.93|6415.25|6415.25|6416.25|6416.25|6403.93|6403.93|0
1675076400000|2023-01-30 11:00:00|6415.67|6415.67|6417.9|6417.9|6417.9|6417.9|6410.69|6410.69|0
1675080000000|2023-01-30 12:00:00|6417.75|6417.75|6422.69|6422.69|6425.34|6425.34|6417.26|6417.26|0
1675083600000|2023-01-30 13:00:00|6421.22|6421.22|6438.56|6438.56|6438.56|6438.56|6414.2|6414.2|0
1675087200000|2023-01-30 14:00:00|6438.67|6438.67|6438.81|6438.81|6441.48|6441.48|6432.28|6432.28|0
1675090800000|2023-01-30 15:00:00|6440.55|6440.55|6441.97|6441.97|6452.24|6452.24|6433.64|6433.64|0
1675094400000|2023-01-30 16:00:00|6440.96|6440.96|6448.03|6448.03|6452.95|6452.95|6440.96|6440.96|0
1675152000000|2023-01-31 08:00:00|6451.81|6451.81|6441.66|6441.66|6454.83|6454.83|6439.19|6439.19|0
1675155600000|2023-01-31 09:00:00|6440.06|6440.06|6434.54|6434.54|6440.76|6440.76|6428.48|6428.48|0
1675159200000|2023-01-31 10:00:00|6433.87|6433.87|6437.2|6437.2|6439.16|6439.16|6427.3|6427.3|0
1675162800000|2023-01-31 11:00:00|6436.39|6436.39|6449.77|6449.77|6450.81|6450.81|6430.55|6430.55|0
1675166400000|2023-01-31 12:00:00|6450.15|6450.15|6467.12|6467.12|6468.29|6468.29|6450.15|6450.15|0
1675170000000|2023-01-31 13:00:00|6467.24|6467.24|6471.53|6471.53|6472.3|6472.3|6455.08|6455.08|0
1675173600000|2023-01-31 14:00:00|6470.63|6470.63|6479.66|6479.66|6481.27|6481.27|6467.97|6467.97|0
1675177200000|2023-01-31 15:00:00|6477.18|6477.18|6483.56|6483.56|6491.69|6491.69|6475.48|6475.48|0
1675180800000|2023-01-31 16:00:00|6484.03|6484.03|6469.94|6469.94|6487.11|6487.11|6469.26|6469.26|0
1675238400000|2023-02-01 08:00:00|6475.43|6475.43|6490.98|6490.98|6493.52|6493.52|6475.43|6475.43|0
1675242000000|2023-02-01 09:00:00|6490.94|6490.94|6491.65|6491.65|6498.08|6498.08|6486.83|6486.83|0
1675245600000|2023-02-01 10:00:00|6491.99|6491.99|6490.4|6490.4|6493.44|6493.44|6483.85|6483.85|0
1675249200000|2023-02-01 11:00:00|6489.84|6489.84|6499.29|6499.29|6504.1|6504.1|6489.84|6489.84|0
1675252800000|2023-02-01 12:00:00|6500.06|6500.06|6519.29|6519.29|6519.29|6519.29|6497.12|6497.12|0
1675256400000|2023-02-01 13:00:00|6519.13|6519.13|6500.3|6500.3|6519.13|6519.13|6500.3|6500.3|0
1675260000000|2023-02-01 14:00:00|6499.35|6499.35|6506.92|6506.92|6508.78|6508.78|6492.62|6492.62|0
1675263600000|2023-02-01 15:00:00|6505.27|6505.27|6466.38|6466.38|6505.27|6505.27|6462.62|6462.62|0
1675267200000|2023-02-01 16:00:00|6466.74|6466.74|6475.61|6475.61|6475.61|6475.61|6466.74|6466.74|0
1675324800000|2023-02-02 08:00:00|6443.43|6443.43|6484.74|6484.74|6485.01|6485.01|6439.8|6439.8|0
1675328400000|2023-02-02 09:00:00|6487.54|6487.54|6511.32|6511.32|6512.12|6512.12|6483.13|6483.13|0
1675332000000|2023-02-02 10:00:00|6510.46|6510.46|6539.45|6539.45|6539.45|6539.45|6510.46|6510.46|0
1675335600000|2023-02-02 11:00:00|6538.67|6538.67|6544.26|6544.26|6562.76|6562.76|6538.67|6538.67|0
1675339200000|2023-02-02 12:00:00|6544.08|6544.08|6563.8|6563.8|6564.86|6564.86|6537.14|6537.14|0
1675342800000|2023-02-02 13:00:00|6562.97|6562.97|6567.1|6567.1|6568.11|6568.11|6553.89|6553.89|0
1675346400000|2023-02-02 14:00:00|6571.04|6571.04|6597.09|6597.09|6603.34|6603.34|6571.04|6571.04|0
1675350000000|2023-02-02 15:00:00|6595.89|6595.89|6616.13|6616.13|6616.4|6616.4|6581.16|6581.16|0
1675353600000|2023-02-02 16:00:00|6619.03|6619.03|6650.93|6650.93|6652.39|6652.39|6615.27|6615.27|0
1675411200000|2023-02-03 08:00:00|6653.21|6653.21|6632.65|6632.65|6653.28|6653.28|6624.35|6624.35|0
1675414800000|2023-02-03 09:00:00|6631.43|6631.43|6620.44|6620.44|6631.43|6631.43|6614.61|6614.61|0
1675418400000|2023-02-03 10:00:00|6618.69|6618.69|6621.69|6621.69|6625.77|6625.77|6618.27|6618.27|0
1675422000000|2023-02-03 11:00:00|6618.7|6618.7|6618.78|6618.78|6623.19|6623.19|6611.38|6611.38|0
1675425600000|2023-02-03 12:00:00|6618.69|6618.69|6644.38|6644.38|6644.38|6644.38|6618.69|6618.69|0
1675429200000|2023-02-03 13:00:00|6645.67|6645.67|6613.33|6613.33|6650.8|6650.8|6606.56|6606.56|0
1675432800000|2023-02-03 14:00:00|6614.67|6614.67|6663.01|6663.01|6664.61|6664.61|6613|6613|0
1675436400000|2023-02-03 15:00:00|6661.12|6661.12|6668|6668|6677.05|6677.05|6654.01|6654.01|0
1675440000000|2023-02-03 16:00:00|6668.52|6668.52|6668.84|6668.84|6671.52|6671.52|6664.05|6664.05|0
1675670400000|2023-02-06 08:00:00|6636.98|6636.98|6628.94|6628.94|6637.39|6637.39|6627.74|6627.74|0
1675674000000|2023-02-06 09:00:00|6628.77|6628.77|6623.23|6623.23|6633.35|6633.35|6620.43|6620.43|0
1675677600000|2023-02-06 10:00:00|6623.45|6623.45|6622.62|6622.62|6633.2|6633.2|6621.11|6621.11|0
1675681200000|2023-02-06 11:00:00|6622.54|6622.54|6603.87|6603.87|6622.54|6622.54|6602.29|6602.29|0
1675684800000|2023-02-06 12:00:00|6602.66|6602.66|6621.07|6621.07|6621.24|6621.24|6602.64|6602.64|0
1675688400000|2023-02-06 13:00:00|6621.69|6621.69|6626.31|6626.31|6628.13|6628.13|6621.69|6621.69|0
1675692000000|2023-02-06 14:00:00|6626.5|6626.5|6631.03|6631.03|6632.84|6632.84|6621.57|6621.57|0
1675695600000|2023-02-06 15:00:00|6630.39|6630.39|6615.07|6615.07|6630.39|6630.39|6606.07|6606.07|0
1675699200000|2023-02-06 16:00:00|6618.85|6618.85|6619.68|6619.68|6621.14|6621.14|6612.66|6612.66|0
1675756800000|2023-02-07 08:00:00|6616.57|6616.57|6624.24|6624.24|6634.1|6634.1|6616.57|6616.57|0
1675760400000|2023-02-07 09:00:00|6626.02|6626.02|6610.61|6610.61|6626.71|6626.71|6598.71|6598.71|0
1675764000000|2023-02-07 10:00:00|6610.79|6610.79|6619.63|6619.63|6627.32|6627.32|6609.52|6609.52|0
1675767600000|2023-02-07 11:00:00|6619.22|6619.22|6609.57|6609.57|6619.45|6619.45|6606.6|6606.6|0
1675771200000|2023-02-07 12:00:00|6608.52|6608.52|6611.52|6611.52|6623.28|6623.28|6606.68|6606.68|0
1675774800000|2023-02-07 13:00:00|6611.39|6611.39|6597.91|6597.91|6632.57|6632.57|6594.37|6594.37|0
1675778400000|2023-02-07 14:00:00|6598.17|6598.17|6587.57|6587.57|6599.58|6599.58|6581.39|6581.39|0
1675782000000|2023-02-07 15:00:00|6586.75|6586.75|6568.6|6568.6|6586.75|6586.75|6565.27|6565.27|0
1675785600000|2023-02-07 16:00:00|6569.4|6569.4|6577.08|6577.08|6581.04|6581.04|6569.23|6569.23|0
1675843200000|2023-02-08 08:00:00|6617.53|6617.53|6617.27|6617.27|6624.37|6624.37|6613.14|6613.14|0
1675846800000|2023-02-08 09:00:00|6617.76|6617.76|6628.89|6628.89|6636.08|6636.08|6617.76|6617.76|0
1675850400000|2023-02-08 10:00:00|6629.68|6629.68|6641.12|6641.12|6641.12|6641.12|6622.07|6622.07|0
1675854000000|2023-02-08 11:00:00|6642.4|6642.4|6628.26|6628.26|6644.74|6644.74|6624.61|6624.61|0
1675857600000|2023-02-08 12:00:00|6628.77|6628.77|6635.27|6635.27|6635.36|6635.36|6626.71|6626.71|0
1675861200000|2023-02-08 13:00:00|6634.46|6634.46|6632.7|6632.7|6636.63|6636.63|6625.5|6625.5|0
1675864800000|2023-02-08 14:00:00|6634.56|6634.56|6641.69|6641.69|6648.71|6648.71|6633.06|6633.06|0
1675868400000|2023-02-08 15:00:00|6643.02|6643.02|6624.91|6624.91|6643.02|6643.02|6620.67|6620.67|0
1675872000000|2023-02-08 16:00:00|6626.44|6626.44|6626.02|6626.02|6628.92|6628.92|6622.37|6622.37|0
1675929600000|2023-02-09 08:00:00|6639.3|6639.3|6639.36|6639.36|6647.59|6647.59|6619.89|6619.89|0
1675933200000|2023-02-09 09:00:00|6639.55|6639.55|6643.89|6643.89|6646.82|6646.82|6632.86|6632.86|0
1675936800000|2023-02-09 10:00:00|6645.49|6645.49|6641.15|6641.15|6645.49|6645.49|6634.5|6634.5|0
1675940400000|2023-02-09 11:00:00|6643.09|6643.09|6644.61|6644.61|6644.73|6644.73|6637.49|6637.49|0
1675944000000|2023-02-09 12:00:00|6644.79|6644.79|6638.21|6638.21|6647.25|6647.25|6638.21|6638.21|0
1675947600000|2023-02-09 13:00:00|6637.61|6637.61|6651.96|6651.96|6656.86|6656.86|6635.63|6635.63|0
1675951200000|2023-02-09 14:00:00|6653.28|6653.28|6667.98|6667.98|6671.87|6671.87|6652.76|6652.76|0
1675954800000|2023-02-09 15:00:00|6669.08|6669.08|6659.95|6659.95|6669.74|6669.74|6652.71|6652.71|0
1675958400000|2023-02-09 16:00:00|6659.66|6659.66|6643.74|6643.74|6659.66|6659.66|6642.65|6642.65|0
1676016000000|2023-02-10 08:00:00|6652.59|6652.59|6649.68|6649.68|6664.12|6664.12|6649.68|6649.68|0
1676019600000|2023-02-10 09:00:00|6649.55|6649.55|6616.88|6616.88|6653.38|6653.38|6616.88|6616.88|0
1676023200000|2023-02-10 10:00:00|6616.69|6616.69|6589.42|6589.42|6624.9|6624.9|6584.6|6584.6|0
1676026800000|2023-02-10 11:00:00|6589.31|6589.31|6575.34|6575.34|6589.33|6589.33|6565.84|6565.84|0
1676030400000|2023-02-10 12:00:00|6573.79|6573.79|6561.98|6561.98|6576.67|6576.67|6561.98|6561.98|0
1676034000000|2023-02-10 13:00:00|6559.66|6559.66|6577.84|6577.84|6582.26|6582.26|6559.66|6559.66|0
1676037600000|2023-02-10 14:00:00|6578.48|6578.48|6578.92|6578.92|6588.25|6588.25|6577.02|6577.02|0
1676041200000|2023-02-10 15:00:00|6574.72|6574.72|6562.11|6562.11|6581.64|6581.64|6560.08|6560.08|0
1676044800000|2023-02-10 16:00:00|6562.19|6562.19|6552.35|6552.35|6571.25|6571.25|6552.35|6552.35|0
1676275200000|2023-02-13 08:00:00|6578.41|6578.41|6570.84|6570.84|6580.07|6580.07|6570.84|6570.84|0
1676278800000|2023-02-13 09:00:00|6573.66|6573.66|6578.8|6578.8|6580.3|6580.3|6571.76|6571.76|0
1676282400000|2023-02-13 10:00:00|6578.45|6578.45|6578.22|6578.22|6585.81|6585.81|6576.98|6576.98|0
1676286000000|2023-02-13 11:00:00|6577.69|6577.69|6569.2|6569.2|6578.69|6578.69|6565.61|6565.61|0
1676289600000|2023-02-13 12:00:00|6570.8|6570.8|6580.32|6580.32|6592.32|6592.32|6569.84|6569.84|0
1676293200000|2023-02-13 13:00:00|6581.08|6581.08|6586.38|6586.38|6587.18|6587.18|6574.36|6574.36|0
1676296800000|2023-02-13 14:00:00|6588.13|6588.13|6595.31|6595.31|6595.59|6595.59|6585.74|6585.74|0
1676300400000|2023-02-13 15:00:00|6595.21|6595.21|6598.76|6598.76|6601.11|6601.11|6584.16|6584.16|0
1676304000000|2023-02-13 16:00:00|6597.52|6597.52|6599.09|6599.09|6599.56|6599.56|6593.67|6593.67|0
1676361600000|2023-02-14 08:00:00|6629.49|6629.49|6613.22|6613.22|6631.03|6631.03|6600.1|6600.1|0
1676365200000|2023-02-14 09:00:00|6613.28|6613.28|6605.84|6605.84|6613.28|6613.28|6593.65|6593.65|0
1676368800000|2023-02-14 10:00:00|6605.97|6605.97|6601.65|6601.65|6618.84|6618.84|6601.65|6601.65|0
1676372400000|2023-02-14 11:00:00|6602.21|6602.21|6596.15|6596.15|6605.98|6605.98|6595.48|6595.48|0
1676376000000|2023-02-14 12:00:00|6594.31|6594.31|6584.42|6584.42|6598.21|6598.21|6582.78|6582.78|0
1676379600000|2023-02-14 13:00:00|6584.41|6584.41|6577.48|6577.48|6594.68|6594.68|6567.92|6567.92|0
1676383200000|2023-02-14 14:00:00|6575.38|6575.38|6576.99|6576.99|6577.12|6577.12|6555.19|6555.19|0
1676386800000|2023-02-14 15:00:00|6576.03|6576.03|6571.12|6571.12|6595.72|6595.72|6558.19|6558.19|0
1676390400000|2023-02-14 16:00:00|6570.92|6570.92|6567.4|6567.4|6573.97|6573.97|6564.63|6564.63|0
1676448000000|2023-02-15 08:00:00|6558.54|6558.54|6585.23|6585.23|6592.33|6592.33|6557.97|6557.97|0
1676451600000|2023-02-15 09:00:00|6584.61|6584.61|6588.9|6588.9|6594.31|6594.31|6582.46|6582.46|0
1676455200000|2023-02-15 10:00:00|6587.77|6587.77|6592.06|6592.06|6592.06|6592.06|6581.57|6581.57|0
1676458800000|2023-02-15 11:00:00|6591.98|6591.98|6588.78|6588.78|6591.98|6591.98|6584.94|6584.94|0
1676462400000|2023-02-15 12:00:00|6589.71|6589.71|6591.55|6591.55|6595.79|6595.79|6587.28|6587.28|0
1676466000000|2023-02-15 13:00:00|6591.71|6591.71|6603.14|6603.14|6607.02|6607.02|6591.12|6591.12|0
1676469600000|2023-02-15 14:00:00|6603.87|6603.87|6624.47|6624.47|6627.78|6627.78|6601.93|6601.93|0
1676473200000|2023-02-15 15:00:00|6625.64|6625.64|6639.29|6639.29|6644.03|6644.03|6624.86|6624.86|0
1676476800000|2023-02-15 16:00:00|6639.57|6639.57|6643.82|6643.82|6645.86|6645.86|6638.97|6638.97|0
1676534400000|2023-02-16 08:00:00|6643.54|6643.54|6644.23|6644.23|6645.5|6645.5|6629.92|6629.92|0
1676538000000|2023-02-16 09:00:00|6642.16|6642.16|6656.62|6656.62|6656.97|6656.97|6642.16|6642.16|0
1676541600000|2023-02-16 10:00:00|6656.55|6656.55|6644.22|6644.22|6657.63|6657.63|6644.22|6644.22|0
1676545200000|2023-02-16 11:00:00|6644.59|6644.59|6645.09|6645.09|6645.09|6645.09|6635.34|6635.34|0
1676548800000|2023-02-16 12:00:00|6643.79|6643.79|6649.6|6649.6|6654.55|6654.55|6643.7|6643.7|0
1676552400000|2023-02-16 13:00:00|6650.19|6650.19|6641.02|6641.02|6650.19|6650.19|6632.74|6632.74|0
1676556000000|2023-02-16 14:00:00|6640.65|6640.65|6617.87|6617.87|6641.02|6641.02|6617.87|6617.87|0
1676559600000|2023-02-16 15:00:00|6616.19|6616.19|6625.02|6625.02|6627.5|6627.5|6604.12|6604.12|0
1676563200000|2023-02-16 16:00:00|6624.54|6624.54|6623.13|6623.13|6630.07|6630.07|6622.27|6622.27|0
1676620800000|2023-02-17 08:00:00|6639.49|6639.49|6627.5|6627.5|6639.49|6639.49|6611.28|6611.28|0
1676624400000|2023-02-17 09:00:00|6626.59|6626.59|6638.22|6638.22|6641.22|6641.22|6624.83|6624.83|0
1676628000000|2023-02-17 10:00:00|6639.62|6639.62|6633.65|6633.65|6641.91|6641.91|6629.9|6629.9|0
1676631600000|2023-02-17 11:00:00|6633.35|6633.35|6618.91|6618.91|6633.35|6633.35|6616.21|6616.21|0
1676635200000|2023-02-17 12:00:00|6619.46|6619.46|6612.65|6612.65|6624.01|6624.01|6611.08|6611.08|0
1676638800000|2023-02-17 13:00:00|6612.7|6612.7|6615.02|6615.02|6616.89|6616.89|6603.21|6603.21|0
1676642400000|2023-02-17 14:00:00|6615.81|6615.81|6626.17|6626.17|6632.69|6632.69|6615.81|6615.81|0
1676646000000|2023-02-17 15:00:00|6626.09|6626.09|6640.78|6640.78|6646.84|6646.84|6626.09|6626.09|0
1676649600000|2023-02-17 16:00:00|6640.22|6640.22|6655.9|6655.9|6655.9|6655.9|6636.81|6636.81|0
1676880000000|2023-02-20 08:00:00|6671.43|6671.43|6664.82|6664.82|6687.32|6687.32|6664.77|6664.77|0
1676883600000|2023-02-20 09:00:00|6664.55|6664.55|6619.61|6619.61|6667.15|6667.15|6617.81|6617.81|0
1676887200000|2023-02-20 10:00:00|6621.84|6621.84|6630.85|6630.85|6630.85|6630.85|6619.45|6619.45|0
1676890800000|2023-02-20 11:00:00|6631.56|6631.56|6624.15|6624.15|6631.87|6631.87|6623.65|6623.65|0
1676894400000|2023-02-20 12:00:00|6623.33|6623.33|6646.08|6646.08|6647.03|6647.03|6621.95|6621.95|0
1676898000000|2023-02-20 13:00:00|6645.35|6645.35|6655.54|6655.54|6656.89|6656.89|6643.59|6643.59|0
1676901600000|2023-02-20 14:00:00|6655.77|6655.77|6651.51|6651.51|6656.03|6656.03|6649.37|6649.37|0
1676905200000|2023-02-20 15:00:00|6650.81|6650.81|6645.2|6645.2|6655.99|6655.99|6644.32|6644.32|0
1676908800000|2023-02-20 16:00:00|6645.4|6645.4|6653.06|6653.06|6656.13|6656.13|6642.36|6642.36|0
1676966400000|2023-02-21 08:00:00|6683.59|6683.59|6652.81|6652.81|6683.59|6683.59|6646.24|6646.24|0
1676970000000|2023-02-21 09:00:00|6650.17|6650.17|6685.72|6685.72|6688.25|6688.25|6646.46|6646.46|0
1676973600000|2023-02-21 10:00:00|6684.15|6684.15|6666.98|6666.98|6684.86|6684.86|6666.98|6666.98|0
1676977200000|2023-02-21 11:00:00|6667.07|6667.07|6662.72|6662.72|6668.66|6668.66|6660.56|6660.56|0
1676980800000|2023-02-21 12:00:00|6662.53|6662.53|6652.35|6652.35|6664.8|6664.8|6648.25|6648.25|0
1676984400000|2023-02-21 13:00:00|6653.35|6653.35|6638.46|6638.46|6653.42|6653.42|6634.66|6634.66|0
1676988000000|2023-02-21 14:00:00|6637.08|6637.08|6650.98|6650.98|6654.95|6654.95|6634.68|6634.68|0
1676991600000|2023-02-21 15:00:00|6648.49|6648.49|6641.18|6641.18|6656.23|6656.23|6639.47|6639.47|0
1676995200000|2023-02-21 16:00:00|6643.21|6643.21|6633.89|6633.89|6647.96|6647.96|6631.28|6631.28|0
1677052800000|2023-02-22 08:00:00|6622.74|6622.74|6610.66|6610.66|6622.74|6622.74|6600.18|6600.18|0
1677056400000|2023-02-22 09:00:00|6609.35|6609.35|6603.43|6603.43|6612.29|6612.29|6597.89|6597.89|0
1677060000000|2023-02-22 10:00:00|6604.59|6604.59|6614.16|6614.16|6614.16|6614.16|6588.27|6588.27|0
1677063600000|2023-02-22 11:00:00|6614.8|6614.8|6606.24|6606.24|6621.76|6621.76|6605.43|6605.43|0
1677067200000|2023-02-22 12:00:00|6607.55|6607.55|6624.35|6624.35|6624.35|6624.35|6595.9|6595.9|0
1677070800000|2023-02-22 13:00:00|6625.34|6625.34|6627.99|6627.99|6627.99|6627.99|6621.43|6621.43|0
1677074400000|2023-02-22 14:00:00|6630.18|6630.18|6620.91|6620.91|6632.44|6632.44|6620.91|6620.91|0
1677078000000|2023-02-22 15:00:00|6615.36|6615.36|6630.95|6630.95|6630.95|6630.95|6599.63|6599.63|0
1677081600000|2023-02-22 16:00:00|6633.52|6633.52|6622.36|6622.36|6634.35|6634.35|6622.36|6622.36|0
1677139200000|2023-02-23 08:00:00|6645.89|6645.89|6672.7|6672.7|6677.44|6677.44|6643.67|6643.67|0
1677142800000|2023-02-23 09:00:00|6671|6671|6651.41|6651.41|6671|6671|6649.83|6649.83|0
1677146400000|2023-02-23 10:00:00|6651.43|6651.43|6660.8|6660.8|6660.8|6660.8|6641.57|6641.57|0
1677150000000|2023-02-23 11:00:00|6661.64|6661.64|6686.85|6686.85|6687.07|6687.07|6661.3|6661.3|0
1677153600000|2023-02-23 12:00:00|6684.78|6684.78|6685.47|6685.47|6689.55|6689.55|6681.33|6681.33|0
1677157200000|2023-02-23 13:00:00|6685.78|6685.78|6698.72|6698.72|6699.48|6699.48|6685.78|6685.78|0
1677160800000|2023-02-23 14:00:00|6699.05|6699.05|6711.99|6711.99|6712.28|6712.28|6697.9|6697.9|0
1677164400000|2023-02-23 15:00:00|6712.62|6712.62|6705.24|6705.24|6715.24|6715.24|6701.44|6701.44|0
1677168000000|2023-02-23 16:00:00|6705.19|6705.19|6706.97|6706.97|6711.17|6711.17|6698.53|6698.53|0
1677225600000|2023-02-24 08:00:00|6711.78|6711.78|6710.86|6710.86|6713.67|6713.67|6701|6701|0
1677229200000|2023-02-24 09:00:00|6710.74|6710.74|6720.98|6720.98|6736.46|6736.46|6710.66|6710.66|0
1677232800000|2023-02-24 10:00:00|6722|6722|6732.97|6732.97|6732.97|6732.97|6721.24|6721.24|0
1677236400000|2023-02-24 11:00:00|6733.78|6733.78|6722.21|6722.21|6733.78|6733.78|6719.17|6719.17|0
1677240000000|2023-02-24 12:00:00|6722.37|6722.37|6716.86|6716.86|6733.24|6733.24|6716.86|6716.86|0
1677243600000|2023-02-24 13:00:00|6716.69|6716.69|6708.55|6708.55|6719.84|6719.84|6690.65|6690.65|0
1677247200000|2023-02-24 14:00:00|6707.09|6707.09|6688.23|6688.23|6708.45|6708.45|6685.84|6685.84|0
1677250800000|2023-02-24 15:00:00|6689.31|6689.31|6678.1|6678.1|6695.34|6695.34|6676.25|6676.25|0
1677254400000|2023-02-24 16:00:00|6678.01|6678.01|6683.99|6683.99|6685.94|6685.94|6675.99|6675.99|0
1677484800000|2023-02-27 08:00:00|6696.65|6696.65|6700.77|6700.77|6703.34|6703.34|6689.94|6689.94|0
1677488400000|2023-02-27 09:00:00|6701.4|6701.4|6716.11|6716.11|6724.77|6724.77|6700.94|6700.94|0
1677492000000|2023-02-27 10:00:00|6716.8|6716.8|6714.1|6714.1|6723.88|6723.88|6712.72|6712.72|0
1677495600000|2023-02-27 11:00:00|6716.51|6716.51|6718.26|6718.26|6719.71|6719.71|6713.35|6713.35|0
1677499200000|2023-02-27 12:00:00|6718.47|6718.47|6724.88|6724.88|6731.41|6731.41|6718.47|6718.47|0
1677502800000|2023-02-27 13:00:00|6725.79|6725.79|6729.15|6729.15|6733.24|6733.24|6723.92|6723.92|0
1677506400000|2023-02-27 14:00:00|6729.74|6729.74|6734.05|6734.05|6734.05|6734.05|6720.51|6720.51|0
1677510000000|2023-02-27 15:00:00|6735.79|6735.79|6727.38|6727.38|6741.81|6741.81|6722.87|6722.87|0
1677513600000|2023-02-27 16:00:00|6727.4|6727.4|6732.47|6732.47|6733.08|6733.08|6727.02|6727.02|0
1677571200000|2023-02-28 08:00:00|6676.22|6676.22|6671.99|6671.99|6676.22|6676.22|6666.47|6666.47|0
1677574800000|2023-02-28 09:00:00|6672.26|6672.26|6659.4|6659.4|6672.26|6672.26|6644.43|6644.43|0
1677578400000|2023-02-28 10:00:00|6657.84|6657.84|6658.26|6658.26|6666.39|6666.39|6657.84|6657.84|0
1677582000000|2023-02-28 11:00:00|6657.57|6657.57|6658.41|6658.41|6660.28|6660.28|6654.75|6654.75|0
1677585600000|2023-02-28 12:00:00|6657.63|6657.63|6640.15|6640.15|6667.19|6667.19|6636|6636|0
1677589200000|2023-02-28 13:00:00|6640.71|6640.71|6629.83|6629.83|6644.73|6644.73|6620.2|6620.2|0
1677592800000|2023-02-28 14:00:00|6629.08|6629.08|6629.96|6629.96|6635.63|6635.63|6623.78|6623.78|0
1677596400000|2023-02-28 15:00:00|6628.14|6628.14|6657.13|6657.13|6657.13|6657.13|6628.1|6628.1|0
1677600000000|2023-02-28 16:00:00|6656.4|6656.4|6661.61|6661.61|6668|6668|6656.15|6656.15|0
1677657600000|2023-03-01 08:00:00|6687.82|6687.82|6698.04|6698.04|6713.5|6713.5|6679.43|6679.43|0
1677661200000|2023-03-01 09:00:00|6700.37|6700.37|6718.26|6718.26|6718.26|6718.26|6694.47|6694.47|0
1677664800000|2023-03-01 10:00:00|6718.43|6718.43|6740.53|6740.53|6743.66|6743.66|6717.99|6717.99|0
1677668400000|2023-03-01 11:00:00|6740.97|6740.97|6751.76|6751.76|6754.47|6754.47|6740.97|6740.97|0
1677672000000|2023-03-01 12:00:00|6751.8|6751.8|6747.4|6747.4|6755.11|6755.11|6746.28|6746.28|0
1677675600000|2023-03-01 13:00:00|6748.93|6748.93|6754.89|6754.89|6754.89|6754.89|6737.3|6737.3|0
1677679200000|2023-03-01 14:00:00|6759.83|6759.83|6749.44|6749.44|6764.6|6764.6|6746.77|6746.77|0
1677682800000|2023-03-01 15:00:00|6748.82|6748.82|6744.09|6744.09|6755.79|6755.79|6743.63|6743.63|0
1677686400000|2023-03-01 16:00:00|6751.83|6751.83|6732.46|6732.46|6751.83|6751.83|6724.82|6724.82|0
1677744000000|2023-03-02 08:00:00|6680.97|6680.97|6725.64|6725.64|6728.47|6728.47|6680.97|6680.97|0
1677747600000|2023-03-02 09:00:00|6726.08|6726.08|6685.97|6685.97|6726.08|6726.08|6682.63|6682.63|0
1677751200000|2023-03-02 10:00:00|6685.81|6685.81|6700.06|6700.06|6701.06|6701.06|6670.25|6670.25|0
1677754800000|2023-03-02 11:00:00|6701.91|6701.91|6692.84|6692.84|6709.68|6709.68|6692.84|6692.84|0
1677758400000|2023-03-02 12:00:00|6693.29|6693.29|6695.17|6695.17|6695.17|6695.17|6690.81|6690.81|0
1677762000000|2023-03-02 13:00:00|6694.82|6694.82|6695.82|6695.82|6701.89|6701.89|6691.52|6691.52|0
1677765600000|2023-03-02 14:00:00|6696.45|6696.45|6728.06|6728.06|6730.6|6730.6|6696.45|6696.45|0
1677769200000|2023-03-02 15:00:00|6731.11|6731.11|6722.54|6722.54|6734.29|6734.29|6719.44|6719.44|0
1677772800000|2023-03-02 16:00:00|6722.56|6722.56|6720.34|6720.34|6726.77|6726.77|6719.64|6719.64|0
1677830400000|2023-03-03 08:00:00|6732.26|6732.26|6736.16|6736.16|6739.15|6739.15|6727.08|6727.08|0
1677834000000|2023-03-03 09:00:00|6736.55|6736.55|6729.57|6729.57|6739.95|6739.95|6729.17|6729.17|0
1677837600000|2023-03-03 10:00:00|6730.57|6730.57|6715.31|6715.31|6733.34|6733.34|6713.33|6713.33|0
1677841200000|2023-03-03 11:00:00|6714.9|6714.9|6725.72|6725.72|6730.68|6730.68|6713.78|6713.78|0
1677844800000|2023-03-03 12:00:00|6725.76|6725.76|6716.38|6716.38|6733.56|6733.56|6716.38|6716.38|0
1677848400000|2023-03-03 13:00:00|6716.55|6716.55|6702.85|6702.85|6716.55|6716.55|6696.01|6696.01|0
1677852000000|2023-03-03 14:00:00|6704.25|6704.25|6716.48|6716.48|6717.25|6717.25|6704.25|6704.25|0
1677855600000|2023-03-03 15:00:00|6714.51|6714.51|6721.04|6721.04|6721.5|6721.5|6707.36|6707.36|0
1677859200000|2023-03-03 16:00:00|6719.94|6719.94|6731.59|6731.59|6733.32|6733.32|6719.94|6719.94|0
1675670400000|2023-02-06 08:00:00|6636.98|6636.98|6628.94|6628.94|6637.39|6637.39|6627.74|6627.74|0
1675674000000|2023-02-06 09:00:00|6628.77|6628.77|6623.23|6623.23|6633.35|6633.35|6620.43|6620.43|0
1675677600000|2023-02-06 10:00:00|6623.45|6623.45|6622.62|6622.62|6633.2|6633.2|6621.11|6621.11|0
1675681200000|2023-02-06 11:00:00|6622.54|6622.54|6603.87|6603.87|6622.54|6622.54|6602.29|6602.29|0
1675684800000|2023-02-06 12:00:00|6602.66|6602.66|6621.07|6621.07|6621.24|6621.24|6602.64|6602.64|0
1675688400000|2023-02-06 13:00:00|6621.69|6621.69|6626.31|6626.31|6628.13|6628.13|6621.69|6621.69|0
1675692000000|2023-02-06 14:00:00|6626.5|6626.5|6631.03|6631.03|6632.84|6632.84|6621.57|6621.57|0
1675695600000|2023-02-06 15:00:00|6630.39|6630.39|6615.07|6615.07|6630.39|6630.39|6606.07|6606.07|0
1675699200000|2023-02-06 16:00:00|6618.85|6618.85|6619.68|6619.68|6621.14|6621.14|6612.66|6612.66|0
1675756800000|2023-02-07 08:00:00|6616.57|6616.57|6624.24|6624.24|6634.1|6634.1|6616.57|6616.57|0
1675760400000|2023-02-07 09:00:00|6626.02|6626.02|6610.61|6610.61|6626.71|6626.71|6598.71|6598.71|0
1675764000000|2023-02-07 10:00:00|6610.79|6610.79|6619.63|6619.63|6627.32|6627.32|6609.52|6609.52|0
1675767600000|2023-02-07 11:00:00|6619.22|6619.22|6609.57|6609.57|6619.45|6619.45|6606.6|6606.6|0
1675771200000|2023-02-07 12:00:00|6608.52|6608.52|6611.52|6611.52|6623.28|6623.28|6606.68|6606.68|0
1675774800000|2023-02-07 13:00:00|6611.39|6611.39|6597.91|6597.91|6632.57|6632.57|6594.37|6594.37|0
1675778400000|2023-02-07 14:00:00|6598.17|6598.17|6587.57|6587.57|6599.58|6599.58|6581.39|6581.39|0
1675782000000|2023-02-07 15:00:00|6586.75|6586.75|6568.6|6568.6|6586.75|6586.75|6565.27|6565.27|0
1675785600000|2023-02-07 16:00:00|6569.4|6569.4|6577.08|6577.08|6581.04|6581.04|6569.23|6569.23|0
1675843200000|2023-02-08 08:00:00|6617.53|6617.53|6617.27|6617.27|6624.37|6624.37|6613.14|6613.14|0
1675846800000|2023-02-08 09:00:00|6617.76|6617.76|6628.89|6628.89|6636.08|6636.08|6617.76|6617.76|0
1675850400000|2023-02-08 10:00:00|6629.68|6629.68|6641.12|6641.12|6641.12|6641.12|6622.07|6622.07|0
1675854000000|2023-02-08 11:00:00|6642.4|6642.4|6628.26|6628.26|6644.74|6644.74|6624.61|6624.61|0
1675857600000|2023-02-08 12:00:00|6628.77|6628.77|6635.27|6635.27|6635.36|6635.36|6626.71|6626.71|0
1675861200000|2023-02-08 13:00:00|6634.46|6634.46|6632.7|6632.7|6636.63|6636.63|6625.5|6625.5|0
1675864800000|2023-02-08 14:00:00|6634.56|6634.56|6641.69|6641.69|6648.71|6648.71|6633.06|6633.06|0
1675868400000|2023-02-08 15:00:00|6643.02|6643.02|6624.91|6624.91|6643.02|6643.02|6620.67|6620.67|0
1675872000000|2023-02-08 16:00:00|6626.44|6626.44|6626.02|6626.02|6628.92|6628.92|6622.37|6622.37|0
1675929600000|2023-02-09 08:00:00|6639.3|6639.3|6639.36|6639.36|6647.59|6647.59|6619.89|6619.89|0
1675933200000|2023-02-09 09:00:00|6639.55|6639.55|6643.89|6643.89|6646.82|6646.82|6632.86|6632.86|0
1675936800000|2023-02-09 10:00:00|6645.49|6645.49|6641.15|6641.15|6645.49|6645.49|6634.5|6634.5|0
1675940400000|2023-02-09 11:00:00|6643.09|6643.09|6644.61|6644.61|6644.73|6644.73|6637.49|6637.49|0
1675944000000|2023-02-09 12:00:00|6644.79|6644.79|6638.21|6638.21|6647.25|6647.25|6638.21|6638.21|0
1675947600000|2023-02-09 13:00:00|6637.61|6637.61|6651.96|6651.96|6656.86|6656.86|6635.63|6635.63|0
1675951200000|2023-02-09 14:00:00|6653.28|6653.28|6667.98|6667.98|6671.87|6671.87|6652.76|6652.76|0
1675954800000|2023-02-09 15:00:00|6669.08|6669.08|6659.95|6659.95|6669.74|6669.74|6652.71|6652.71|0
1675958400000|2023-02-09 16:00:00|6659.66|6659.66|6643.74|6643.74|6659.66|6659.66|6642.65|6642.65|0
1676016000000|2023-02-10 08:00:00|6652.59|6652.59|6649.68|6649.68|6664.12|6664.12|6649.68|6649.68|0
1676019600000|2023-02-10 09:00:00|6649.55|6649.55|6616.88|6616.88|6653.38|6653.38|6616.88|6616.88|0
1676023200000|2023-02-10 10:00:00|6616.69|6616.69|6589.42|6589.42|6624.9|6624.9|6584.6|6584.6|0
1676026800000|2023-02-10 11:00:00|6589.31|6589.31|6575.34|6575.34|6589.33|6589.33|6565.84|6565.84|0
1676030400000|2023-02-10 12:00:00|6573.79|6573.79|6561.98|6561.98|6576.67|6576.67|6561.98|6561.98|0
1676034000000|2023-02-10 13:00:00|6559.66|6559.66|6577.84|6577.84|6582.26|6582.26|6559.66|6559.66|0
1676037600000|2023-02-10 14:00:00|6578.48|6578.48|6578.92|6578.92|6588.25|6588.25|6577.02|6577.02|0
1676041200000|2023-02-10 15:00:00|6574.72|6574.72|6562.11|6562.11|6581.64|6581.64|6560.08|6560.08|0
1676044800000|2023-02-10 16:00:00|6562.19|6562.19|6552.35|6552.35|6571.25|6571.25|6552.35|6552.35|0
1676275200000|2023-02-13 08:00:00|6578.41|6578.41|6570.84|6570.84|6580.07|6580.07|6570.84|6570.84|0
1676278800000|2023-02-13 09:00:00|6573.66|6573.66|6578.8|6578.8|6580.3|6580.3|6571.76|6571.76|0
1676282400000|2023-02-13 10:00:00|6578.45|6578.45|6578.22|6578.22|6585.81|6585.81|6576.98|6576.98|0
1676286000000|2023-02-13 11:00:00|6577.69|6577.69|6569.2|6569.2|6578.69|6578.69|6565.61|6565.61|0
1676289600000|2023-02-13 12:00:00|6570.8|6570.8|6580.32|6580.32|6592.32|6592.32|6569.84|6569.84|0
1676293200000|2023-02-13 13:00:00|6581.08|6581.08|6586.38|6586.38|6587.18|6587.18|6574.36|6574.36|0
1676296800000|2023-02-13 14:00:00|6588.13|6588.13|6595.31|6595.31|6595.59|6595.59|6585.74|6585.74|0
1676300400000|2023-02-13 15:00:00|6595.21|6595.21|6598.76|6598.76|6601.11|6601.11|6584.16|6584.16|0
1676304000000|2023-02-13 16:00:00|6597.52|6597.52|6599.09|6599.09|6599.56|6599.56|6593.67|6593.67|0
1676361600000|2023-02-14 08:00:00|6629.49|6629.49|6613.22|6613.22|6631.03|6631.03|6600.1|6600.1|0
1676365200000|2023-02-14 09:00:00|6613.28|6613.28|6605.84|6605.84|6613.28|6613.28|6593.65|6593.65|0
1676368800000|2023-02-14 10:00:00|6605.97|6605.97|6601.65|6601.65|6618.84|6618.84|6601.65|6601.65|0
1676372400000|2023-02-14 11:00:00|6602.21|6602.21|6596.15|6596.15|6605.98|6605.98|6595.48|6595.48|0
1676376000000|2023-02-14 12:00:00|6594.31|6594.31|6584.42|6584.42|6598.21|6598.21|6582.78|6582.78|0
1676379600000|2023-02-14 13:00:00|6584.41|6584.41|6577.48|6577.48|6594.68|6594.68|6567.92|6567.92|0
1676383200000|2023-02-14 14:00:00|6575.38|6575.38|6576.99|6576.99|6577.12|6577.12|6555.19|6555.19|0
1676386800000|2023-02-14 15:00:00|6576.03|6576.03|6571.12|6571.12|6595.72|6595.72|6558.19|6558.19|0
1676390400000|2023-02-14 16:00:00|6570.92|6570.92|6567.4|6567.4|6573.97|6573.97|6564.63|6564.63|0
1676448000000|2023-02-15 08:00:00|6558.54|6558.54|6585.23|6585.23|6592.33|6592.33|6557.97|6557.97|0
1676451600000|2023-02-15 09:00:00|6584.61|6584.61|6588.9|6588.9|6594.31|6594.31|6582.46|6582.46|0
1676455200000|2023-02-15 10:00:00|6587.77|6587.77|6592.06|6592.06|6592.06|6592.06|6581.57|6581.57|0
1676458800000|2023-02-15 11:00:00|6591.98|6591.98|6588.78|6588.78|6591.98|6591.98|6584.94|6584.94|0
1676462400000|2023-02-15 12:00:00|6589.71|6589.71|6591.55|6591.55|6595.79|6595.79|6587.28|6587.28|0
1676466000000|2023-02-15 13:00:00|6591.71|6591.71|6603.14|6603.14|6607.02|6607.02|6591.12|6591.12|0
1676469600000|2023-02-15 14:00:00|6603.87|6603.87|6624.47|6624.47|6627.78|6627.78|6601.93|6601.93|0
1676473200000|2023-02-15 15:00:00|6625.64|6625.64|6639.29|6639.29|6644.03|6644.03|6624.86|6624.86|0
1676476800000|2023-02-15 16:00:00|6639.57|6639.57|6643.82|6643.82|6645.86|6645.86|6638.97|6638.97|0
1676534400000|2023-02-16 08:00:00|6643.54|6643.54|6644.23|6644.23|6645.5|6645.5|6629.92|6629.92|0
1676538000000|2023-02-16 09:00:00|6642.16|6642.16|6656.62|6656.62|6656.97|6656.97|6642.16|6642.16|0
1676541600000|2023-02-16 10:00:00|6656.55|6656.55|6644.22|6644.22|6657.63|6657.63|6644.22|6644.22|0
1676545200000|2023-02-16 11:00:00|6644.59|6644.59|6645.09|6645.09|6645.09|6645.09|6635.34|6635.34|0
1676548800000|2023-02-16 12:00:00|6643.79|6643.79|6649.6|6649.6|6654.55|6654.55|6643.7|6643.7|0
1676552400000|2023-02-16 13:00:00|6650.19|6650.19|6641.02|6641.02|6650.19|6650.19|6632.74|6632.74|0
1676556000000|2023-02-16 14:00:00|6640.65|6640.65|6617.87|6617.87|6641.02|6641.02|6617.87|6617.87|0
1676559600000|2023-02-16 15:00:00|6616.19|6616.19|6625.02|6625.02|6627.5|6627.5|6604.12|6604.12|0
1676563200000|2023-02-16 16:00:00|6624.54|6624.54|6623.13|6623.13|6630.07|6630.07|6622.27|6622.27|0
1676620800000|2023-02-17 08:00:00|6639.49|6639.49|6627.5|6627.5|6639.49|6639.49|6611.28|6611.28|0
1676624400000|2023-02-17 09:00:00|6626.59|6626.59|6638.22|6638.22|6641.22|6641.22|6624.83|6624.83|0
1676628000000|2023-02-17 10:00:00|6639.62|6639.62|6633.65|6633.65|6641.91|6641.91|6629.9|6629.9|0
1676631600000|2023-02-17 11:00:00|6633.35|6633.35|6618.91|6618.91|6633.35|6633.35|6616.21|6616.21|0
1676635200000|2023-02-17 12:00:00|6619.46|6619.46|6612.65|6612.65|6624.01|6624.01|6611.08|6611.08|0
1676638800000|2023-02-17 13:00:00|6612.7|6612.7|6615.02|6615.02|6616.89|6616.89|6603.21|6603.21|0
1676642400000|2023-02-17 14:00:00|6615.81|6615.81|6626.17|6626.17|6632.69|6632.69|6615.81|6615.81|0
1676646000000|2023-02-17 15:00:00|6626.09|6626.09|6640.78|6640.78|6646.84|6646.84|6626.09|6626.09|0
1676649600000|2023-02-17 16:00:00|6640.22|6640.22|6655.9|6655.9|6655.9|6655.9|6636.81|6636.81|0
1676880000000|2023-02-20 08:00:00|6671.43|6671.43|6664.82|6664.82|6687.32|6687.32|6664.77|6664.77|0
1676883600000|2023-02-20 09:00:00|6664.55|6664.55|6619.61|6619.61|6667.15|6667.15|6617.81|6617.81|0
1676887200000|2023-02-20 10:00:00|6621.84|6621.84|6630.85|6630.85|6630.85|6630.85|6619.45|6619.45|0
1676890800000|2023-02-20 11:00:00|6631.56|6631.56|6624.15|6624.15|6631.87|6631.87|6623.65|6623.65|0
1676894400000|2023-02-20 12:00:00|6623.33|6623.33|6646.08|6646.08|6647.03|6647.03|6621.95|6621.95|0
1676898000000|2023-02-20 13:00:00|6645.35|6645.35|6655.54|6655.54|6656.89|6656.89|6643.59|6643.59|0
1676901600000|2023-02-20 14:00:00|6655.77|6655.77|6651.51|6651.51|6656.03|6656.03|6649.37|6649.37|0
1676905200000|2023-02-20 15:00:00|6650.81|6650.81|6645.2|6645.2|6655.99|6655.99|6644.32|6644.32|0
1676908800000|2023-02-20 16:00:00|6645.4|6645.4|6653.06|6653.06|6656.13|6656.13|6642.36|6642.36|0
1676966400000|2023-02-21 08:00:00|6683.59|6683.59|6652.81|6652.81|6683.59|6683.59|6646.24|6646.24|0
1676970000000|2023-02-21 09:00:00|6650.17|6650.17|6685.72|6685.72|6688.25|6688.25|6646.46|6646.46|0
1676973600000|2023-02-21 10:00:00|6684.15|6684.15|6666.98|6666.98|6684.86|6684.86|6666.98|6666.98|0
1676977200000|2023-02-21 11:00:00|6667.07|6667.07|6662.72|6662.72|6668.66|6668.66|6660.56|6660.56|0
1676980800000|2023-02-21 12:00:00|6662.53|6662.53|6652.35|6652.35|6664.8|6664.8|6648.25|6648.25|0
1676984400000|2023-02-21 13:00:00|6653.35|6653.35|6638.46|6638.46|6653.42|6653.42|6634.66|6634.66|0
1676988000000|2023-02-21 14:00:00|6637.08|6637.08|6650.98|6650.98|6654.95|6654.95|6634.68|6634.68|0
1676991600000|2023-02-21 15:00:00|6648.49|6648.49|6641.18|6641.18|6656.23|6656.23|6639.47|6639.47|0
1676995200000|2023-02-21 16:00:00|6643.21|6643.21|6633.89|6633.89|6647.96|6647.96|6631.28|6631.28|0
1677052800000|2023-02-22 08:00:00|6622.74|6622.74|6610.66|6610.66|6622.74|6622.74|6600.18|6600.18|0
1677056400000|2023-02-22 09:00:00|6609.35|6609.35|6603.43|6603.43|6612.29|6612.29|6597.89|6597.89|0
1677060000000|2023-02-22 10:00:00|6604.59|6604.59|6614.16|6614.16|6614.16|6614.16|6588.27|6588.27|0
1677063600000|2023-02-22 11:00:00|6614.8|6614.8|6606.24|6606.24|6621.76|6621.76|6605.43|6605.43|0
1677067200000|2023-02-22 12:00:00|6607.55|6607.55|6624.35|6624.35|6624.35|6624.35|6595.9|6595.9|0
1677070800000|2023-02-22 13:00:00|6625.34|6625.34|6627.99|6627.99|6627.99|6627.99|6621.43|6621.43|0
1677074400000|2023-02-22 14:00:00|6630.18|6630.18|6620.91|6620.91|6632.44|6632.44|6620.91|6620.91|0
1677078000000|2023-02-22 15:00:00|6615.36|6615.36|6630.95|6630.95|6630.95|6630.95|6599.63|6599.63|0
1677081600000|2023-02-22 16:00:00|6633.52|6633.52|6622.36|6622.36|6634.35|6634.35|6622.36|6622.36|0
1677139200000|2023-02-23 08:00:00|6645.89|6645.89|6672.7|6672.7|6677.44|6677.44|6643.67|6643.67|0
1677142800000|2023-02-23 09:00:00|6671|6671|6651.41|6651.41|6671|6671|6649.83|6649.83|0
1677146400000|2023-02-23 10:00:00|6651.43|6651.43|6660.8|6660.8|6660.8|6660.8|6641.57|6641.57|0
1677150000000|2023-02-23 11:00:00|6661.64|6661.64|6686.85|6686.85|6687.07|6687.07|6661.3|6661.3|0
1677153600000|2023-02-23 12:00:00|6684.78|6684.78|6685.47|6685.47|6689.55|6689.55|6681.33|6681.33|0
1677157200000|2023-02-23 13:00:00|6685.78|6685.78|6698.72|6698.72|6699.48|6699.48|6685.78|6685.78|0
1677160800000|2023-02-23 14:00:00|6699.05|6699.05|6711.99|6711.99|6712.28|6712.28|6697.9|6697.9|0
1677164400000|2023-02-23 15:00:00|6712.62|6712.62|6705.24|6705.24|6715.24|6715.24|6701.44|6701.44|0
1677168000000|2023-02-23 16:00:00|6705.19|6705.19|6706.97|6706.97|6711.17|6711.17|6698.53|6698.53|0
1677225600000|2023-02-24 08:00:00|6711.78|6711.78|6710.86|6710.86|6713.67|6713.67|6701|6701|0
1677229200000|2023-02-24 09:00:00|6710.74|6710.74|6720.98|6720.98|6736.46|6736.46|6710.66|6710.66|0
1677232800000|2023-02-24 10:00:00|6722|6722|6732.97|6732.97|6732.97|6732.97|6721.24|6721.24|0
1677236400000|2023-02-24 11:00:00|6733.78|6733.78|6722.21|6722.21|6733.78|6733.78|6719.17|6719.17|0
1677240000000|2023-02-24 12:00:00|6722.37|6722.37|6716.86|6716.86|6733.24|6733.24|6716.86|6716.86|0
1677243600000|2023-02-24 13:00:00|6716.69|6716.69|6708.55|6708.55|6719.84|6719.84|6690.65|6690.65|0
1677247200000|2023-02-24 14:00:00|6707.09|6707.09|6688.23|6688.23|6708.45|6708.45|6685.84|6685.84|0
1677250800000|2023-02-24 15:00:00|6689.31|6689.31|6678.1|6678.1|6695.34|6695.34|6676.25|6676.25|0
1677254400000|2023-02-24 16:00:00|6678.01|6678.01|6683.99|6683.99|6685.94|6685.94|6675.99|6675.99|0
1677484800000|2023-02-27 08:00:00|6696.65|6696.65|6700.77|6700.77|6703.34|6703.34|6689.94|6689.94|0
1677488400000|2023-02-27 09:00:00|6701.4|6701.4|6716.11|6716.11|6724.77|6724.77|6700.94|6700.94|0
1677492000000|2023-02-27 10:00:00|6716.8|6716.8|6714.1|6714.1|6723.88|6723.88|6712.72|6712.72|0
1677495600000|2023-02-27 11:00:00|6716.51|6716.51|6718.26|6718.26|6719.71|6719.71|6713.35|6713.35|0
1677499200000|2023-02-27 12:00:00|6718.47|6718.47|6724.88|6724.88|6731.41|6731.41|6718.47|6718.47|0
1677502800000|2023-02-27 13:00:00|6725.79|6725.79|6729.15|6729.15|6733.24|6733.24|6723.92|6723.92|0
1677506400000|2023-02-27 14:00:00|6729.74|6729.74|6734.05|6734.05|6734.05|6734.05|6720.51|6720.51|0
1677510000000|2023-02-27 15:00:00|6735.79|6735.79|6727.38|6727.38|6741.81|6741.81|6722.87|6722.87|0
1677513600000|2023-02-27 16:00:00|6727.4|6727.4|6732.47|6732.47|6733.08|6733.08|6727.02|6727.02|0
1677571200000|2023-02-28 08:00:00|6676.22|6676.22|6671.99|6671.99|6676.22|6676.22|6666.47|6666.47|0
1677574800000|2023-02-28 09:00:00|6672.26|6672.26|6659.4|6659.4|6672.26|6672.26|6644.43|6644.43|0
1677578400000|2023-02-28 10:00:00|6657.84|6657.84|6658.26|6658.26|6666.39|6666.39|6657.84|6657.84|0
1677582000000|2023-02-28 11:00:00|6657.57|6657.57|6658.41|6658.41|6660.28|6660.28|6654.75|6654.75|0
1677585600000|2023-02-28 12:00:00|6657.63|6657.63|6640.15|6640.15|6667.19|6667.19|6636|6636|0
1677589200000|2023-02-28 13:00:00|6640.71|6640.71|6629.83|6629.83|6644.73|6644.73|6620.2|6620.2|0
1677592800000|2023-02-28 14:00:00|6629.08|6629.08|6629.96|6629.96|6635.63|6635.63|6623.78|6623.78|0
1677596400000|2023-02-28 15:00:00|6628.14|6628.14|6657.13|6657.13|6657.13|6657.13|6628.1|6628.1|0
1677600000000|2023-02-28 16:00:00|6656.4|6656.4|6661.61|6661.61|6668|6668|6656.15|6656.15|0
1677657600000|2023-03-01 08:00:00|6687.82|6687.82|6698.04|6698.04|6713.5|6713.5|6679.43|6679.43|0
1677661200000|2023-03-01 09:00:00|6700.37|6700.37|6718.26|6718.26|6718.26|6718.26|6694.47|6694.47|0
1677664800000|2023-03-01 10:00:00|6718.43|6718.43|6740.53|6740.53|6743.66|6743.66|6717.99|6717.99|0
1677668400000|2023-03-01 11:00:00|6740.97|6740.97|6751.76|6751.76|6754.47|6754.47|6740.97|6740.97|0
1677672000000|2023-03-01 12:00:00|6751.8|6751.8|6747.4|6747.4|6755.11|6755.11|6746.28|6746.28|0
1677675600000|2023-03-01 13:00:00|6748.93|6748.93|6754.89|6754.89|6754.89|6754.89|6737.3|6737.3|0
1677679200000|2023-03-01 14:00:00|6759.83|6759.83|6749.44|6749.44|6764.6|6764.6|6746.77|6746.77|0
1677682800000|2023-03-01 15:00:00|6748.82|6748.82|6744.09|6744.09|6755.79|6755.79|6743.63|6743.63|0
1677686400000|2023-03-01 16:00:00|6751.83|6751.83|6732.46|6732.46|6751.83|6751.83|6724.82|6724.82|0
1677744000000|2023-03-02 08:00:00|6680.97|6680.97|6725.64|6725.64|6728.47|6728.47|6680.97|6680.97|0
1677747600000|2023-03-02 09:00:00|6726.08|6726.08|6685.97|6685.97|6726.08|6726.08|6682.63|6682.63|0
1677751200000|2023-03-02 10:00:00|6685.81|6685.81|6700.06|6700.06|6701.06|6701.06|6670.25|6670.25|0
1677754800000|2023-03-02 11:00:00|6701.91|6701.91|6692.84|6692.84|6709.68|6709.68|6692.84|6692.84|0
1677758400000|2023-03-02 12:00:00|6693.29|6693.29|6695.17|6695.17|6695.17|6695.17|6690.81|6690.81|0
1677762000000|2023-03-02 13:00:00|6694.82|6694.82|6695.82|6695.82|6701.89|6701.89|6691.52|6691.52|0
1677765600000|2023-03-02 14:00:00|6696.45|6696.45|6728.06|6728.06|6730.6|6730.6|6696.45|6696.45|0
1677769200000|2023-03-02 15:00:00|6731.11|6731.11|6722.54|6722.54|6734.29|6734.29|6719.44|6719.44|0
1677772800000|2023-03-02 16:00:00|6722.56|6722.56|6720.34|6720.34|6726.77|6726.77|6719.64|6719.64|0
1677830400000|2023-03-03 08:00:00|6732.26|6732.26|6736.16|6736.16|6739.15|6739.15|6727.08|6727.08|0
1677834000000|2023-03-03 09:00:00|6736.55|6736.55|6729.57|6729.57|6739.95|6739.95|6729.17|6729.17|0
1677837600000|2023-03-03 10:00:00|6730.57|6730.57|6715.31|6715.31|6733.34|6733.34|6713.33|6713.33|0
1677841200000|2023-03-03 11:00:00|6714.9|6714.9|6725.72|6725.72|6730.68|6730.68|6713.78|6713.78|0
1677844800000|2023-03-03 12:00:00|6725.76|6725.76|6716.38|6716.38|6733.56|6733.56|6716.38|6716.38|0
1677848400000|2023-03-03 13:00:00|6716.55|6716.55|6702.85|6702.85|6716.55|6716.55|6696.01|6696.01|0
1677852000000|2023-03-03 14:00:00|6704.25|6704.25|6716.48|6716.48|6717.25|6717.25|6704.25|6704.25|0
1677855600000|2023-03-03 15:00:00|6714.51|6714.51|6721.04|6721.04|6721.5|6721.5|6707.36|6707.36|0
1677859200000|2023-03-03 16:00:00|6719.94|6719.94|6731.59|6731.59|6733.32|6733.32|6719.94|6719.94|0
1678089600000|2023-03-06 08:00:00|6760.92|6760.92|6760.78|6760.78|6763.12|6763.12|6749.84|6749.84|0
1678093200000|2023-03-06 09:00:00|6760.63|6760.63|6737.96|6737.96|6760.63|6760.63|6735.01|6735.01|0
1678096800000|2023-03-06 10:00:00|6738.41|6738.41|6748.45|6748.45|6748.45|6748.45|6728.65|6728.65|0
1678100400000|2023-03-06 11:00:00|6748.84|6748.84|6747.57|6747.57|6758.19|6758.19|6746.48|6746.48|0
1678104000000|2023-03-06 12:00:00|6744.56|6744.56|6757.76|6757.76|6760.44|6760.44|6742.13|6742.13|0
1678107600000|2023-03-06 13:00:00|6758.99|6758.99|6774.54|6774.54|6774.54|6774.54|6755.77|6755.77|0
1678111200000|2023-03-06 14:00:00|6774.13|6774.13|6765.96|6765.96|6774.99|6774.99|6757.71|6757.71|0
1678114800000|2023-03-06 15:00:00|6763.32|6763.32|6779.59|6779.59|6779.7|6779.7|6760.22|6760.22|0
1678118400000|2023-03-06 16:00:00|6780.58|6780.58|6777.66|6777.66|6782.1|6782.1|6775.58|6775.58|0
1678176000000|2023-03-07 08:00:00|6736.62|6736.62|6748.23|6748.23|6748.82|6748.82|6736.62|6736.62|0
1678179600000|2023-03-07 09:00:00|6747.86|6747.86|6750.81|6750.81|6759.68|6759.68|6747.22|6747.22|0
1678183200000|2023-03-07 10:00:00|6749.79|6749.79|6768.09|6768.09|6772.86|6772.86|6745.63|6745.63|0
1678186800000|2023-03-07 11:00:00|6767.62|6767.62|6766.21|6766.21|6778.24|6778.24|6766.15|6766.15|0
1678190400000|2023-03-07 12:00:00|6766.43|6766.43|6773.95|6773.95|6776.96|6776.96|6763.18|6763.18|0
1678194000000|2023-03-07 13:00:00|6773.52|6773.52|6781.11|6781.11|6781.11|6781.11|6772.86|6772.86|0
1678197600000|2023-03-07 14:00:00|6780.19|6780.19|6785.08|6785.08|6787.3|6787.3|6772.44|6772.44|0
1678201200000|2023-03-07 15:00:00|6783.54|6783.54|6777.87|6777.87|6787.12|6787.12|6755.56|6755.56|0
1678204800000|2023-03-07 16:00:00|6775.99|6775.99|6763.11|6763.11|6778.57|6778.57|6762.56|6762.56|0
1678262400000|2023-03-08 08:00:00|6752.65|6752.65|6762.36|6762.36|6773.91|6773.91|6752.65|6752.65|0
1678266000000|2023-03-08 09:00:00|6764.16|6764.16|6746.08|6746.08|6767.91|6767.91|6745.07|6745.07|0
1678269600000|2023-03-08 10:00:00|6746.29|6746.29|6736.09|6736.09|6747.12|6747.12|6729.26|6729.26|0
1678273200000|2023-03-08 11:00:00|6736.84|6736.84|6739.58|6739.58|6747.76|6747.76|6733.79|6733.79|0
1678276800000|2023-03-08 12:00:00|6739.87|6739.87|6735.06|6735.06|6743.35|6743.35|6732.42|6732.42|0
1678280400000|2023-03-08 13:00:00|6735.14|6735.14|6740.73|6740.73|6741.58|6741.58|6734.36|6734.36|0
1678284000000|2023-03-08 14:00:00|6740.88|6740.88|6765.14|6765.14|6765.14|6765.14|6738.91|6738.91|0
1678287600000|2023-03-08 15:00:00|6763.65|6763.65|6775.06|6775.06|6775.51|6775.51|6750.82|6750.82|0
1678291200000|2023-03-08 16:00:00|6774.48|6774.48|6777.91|6777.91|6781.1|6781.1|6774.3|6774.3|0
1678348800000|2023-03-09 08:00:00|6767.86|6767.86|6759.29|6759.29|6768.23|6768.23|6755.34|6755.34|0
1678352400000|2023-03-09 09:00:00|6758.49|6758.49|6749.73|6749.73|6758.49|6758.49|6749.1|6749.1|0
1678356000000|2023-03-09 10:00:00|6747.6|6747.6|6742.31|6742.31|6752.78|6752.78|6739.86|6739.86|0
1678359600000|2023-03-09 11:00:00|6742.25|6742.25|6760.07|6760.07|6760.7|6760.7|6742.18|6742.18|0
1678363200000|2023-03-09 12:00:00|6760.79|6760.79|6754.61|6754.61|6762.66|6762.66|6753.64|6753.64|0
1678366800000|2023-03-09 13:00:00|6754.24|6754.24|6769.97|6769.97|6769.97|6769.97|6749.75|6749.75|0
1678370400000|2023-03-09 14:00:00|6769.65|6769.65|6776.48|6776.48|6777.66|6777.66|6761.52|6761.52|0
1678374000000|2023-03-09 15:00:00|6775.92|6775.92|6782.16|6782.16|6785.62|6785.62|6774.38|6774.38|0
1678377600000|2023-03-09 16:00:00|6781.1|6781.1|6777.68|6777.68|6781.1|6781.1|6774.33|6774.33|0
1678435200000|2023-03-10 08:00:00|6694.77|6694.77|6650.36|6650.36|6694.87|6694.87|6650.36|6650.36|0
1678438800000|2023-03-10 09:00:00|6645.85|6645.85|6635.81|6635.81|6669.25|6669.25|6634.18|6634.18|0
1678442400000|2023-03-10 10:00:00|6635.08|6635.08|6641.03|6641.03|6651.34|6651.34|6630.47|6630.47|0
1678446000000|2023-03-10 11:00:00|6640.27|6640.27|6652.92|6652.92|6656.25|6656.25|6639.36|6639.36|0
1678449600000|2023-03-10 12:00:00|6651.64|6651.64|6647.2|6647.2|6651.64|6651.64|6643.41|6643.41|0
1678453200000|2023-03-10 13:00:00|6645.95|6645.95|6662.2|6662.2|6664.01|6664.01|6632.33|6632.33|0
1678456800000|2023-03-10 14:00:00|6662.06|6662.06|6638.18|6638.18|6667.21|6667.21|6628.98|6628.98|0
1678460400000|2023-03-10 15:00:00|6635.96|6635.96|6641.5|6641.5|6644.77|6644.77|6622.59|6622.59|0
1678464000000|2023-03-10 16:00:00|6644.47|6644.47|6636.54|6636.54|6644.54|6644.54|6633.62|6633.62|0
1678694400000|2023-03-13 08:00:00|6637.87|6637.87|6549.83|6549.83|6637.87|6637.87|6549.83|6549.83|0
1678698000000|2023-03-13 09:00:00|6547.63|6547.63|6517.64|6517.64|6547.63|6547.63|6492.81|6492.81|0
1678701600000|2023-03-13 10:00:00|6517.17|6517.17|6531.06|6531.06|6531.06|6531.06|6488.07|6488.07|0
1678705200000|2023-03-13 11:00:00|6532.26|6532.26|6528.72|6528.72|6535.88|6535.88|6519.88|6519.88|0
1678708800000|2023-03-13 12:00:00|6524.14|6524.14|6512.25|6512.25|6524.14|6524.14|6498.83|6498.83|0
1678712400000|2023-03-13 13:00:00|6515.16|6515.16|6513.86|6513.86|6522.59|6522.59|6499.29|6499.29|0
1678716000000|2023-03-13 14:00:00|6512.71|6512.71|6504.65|6504.65|6514.81|6514.81|6487.85|6487.85|0
1678719600000|2023-03-13 15:00:00|6504.17|6504.17|6507.13|6507.13|6510.87|6510.87|6495.76|6495.76|0
1678723200000|2023-03-13 16:00:00|6508.36|6508.36|6505.24|6505.24|6523.47|6523.47|6505.24|6505.24|0
1678780800000|2023-03-14 08:00:00|6520.72|6520.72|6514.92|6514.92|6522.82|6522.82|6497.5|6497.5|0
1678784400000|2023-03-14 09:00:00|6514.48|6514.48|6500.91|6500.91|6514.89|6514.89|6486.59|6486.59|0
1678788000000|2023-03-14 10:00:00|6500.27|6500.27|6516.82|6516.82|6517.36|6517.36|6500.2|6500.2|0
1678791600000|2023-03-14 11:00:00|6516.99|6516.99|6535.36|6535.36|6538.12|6538.12|6516.99|6516.99|0
1678795200000|2023-03-14 12:00:00|6534.77|6534.77|6553.89|6553.89|6559.02|6559.02|6528.52|6528.52|0
1678798800000|2023-03-14 13:00:00|6553.44|6553.44|6561.65|6561.65|6566.61|6566.61|6543.54|6543.54|0
1678802400000|2023-03-14 14:00:00|6562.07|6562.07|6578.52|6578.52|6583.36|6583.36|6562.07|6562.07|0
1678806000000|2023-03-14 15:00:00|6576.09|6576.09|6599.73|6599.73|6599.99|6599.99|6571.92|6571.92|0
1678809600000|2023-03-14 16:00:00|6598.77|6598.77|6581.03|6581.03|6600.33|6600.33|6581.03|6581.03|0
1678867200000|2023-03-15 08:00:00|6607.3|6607.3|6570.41|6570.41|6607.59|6607.59|6570.41|6570.41|0
1678870800000|2023-03-15 09:00:00|6566.82|6566.82|6523.18|6523.18|6566.82|6566.82|6523.18|6523.18|0
1678874400000|2023-03-15 10:00:00|6515.83|6515.83|6460.35|6460.35|6519.22|6519.22|6452.36|6452.36|0
1678878000000|2023-03-15 11:00:00|6459.89|6459.89|6473.69|6473.69|6491.3|6491.3|6459.89|6459.89|0
1678881600000|2023-03-15 12:00:00|6473.97|6473.97|6443.4|6443.4|6473.97|6473.97|6438.62|6438.62|0
1678885200000|2023-03-15 13:00:00|6441.14|6441.14|6476.99|6476.99|6486.58|6486.58|6441.14|6441.14|0
1678888800000|2023-03-15 14:00:00|6474.17|6474.17|6466.17|6466.17|6491.72|6491.72|6463.08|6463.08|0
1678892400000|2023-03-15 15:00:00|6469.04|6469.04|6462.62|6462.62|6469.82|6469.82|6453.16|6453.16|0
1678896000000|2023-03-15 16:00:00|6459.2|6459.2|6446.45|6446.45|6460.25|6460.25|6445.77|6445.77|0
1678953600000|2023-03-16 08:00:00|6506.83|6506.83|6448.32|6448.32|6506.83|6506.83|6448.32|6448.32|0
1678957200000|2023-03-16 09:00:00|6445.44|6445.44|6444.15|6444.15|6445.44|6445.44|6421.64|6421.64|0
1678960800000|2023-03-16 10:00:00|6444|6444|6451.27|6451.27|6455.94|6455.94|6444|6444|0
1678964400000|2023-03-16 11:00:00|6452.84|6452.84|6477.44|6477.44|6482.42|6482.42|6446.47|6446.47|0
1678968000000|2023-03-16 12:00:00|6475.08|6475.08|6451.3|6451.3|6476.03|6476.03|6450.07|6450.07|0
1678971600000|2023-03-16 13:00:00|6450.57|6450.57|6464.44|6464.44|6464.44|6464.44|6429.61|6429.61|0
1678975200000|2023-03-16 14:00:00|6473.42|6473.42|6486.45|6486.45|6490.51|6490.51|6440.91|6440.91|0
1678978800000|2023-03-16 15:00:00|6489.86|6489.86|6504.83|6504.83|6506.24|6506.24|6477.2|6477.2|0
1678982400000|2023-03-16 16:00:00|6501.12|6501.12|6502.84|6502.84|6505.74|6505.74|6494.56|6494.56|0
1679040000000|2023-03-17 08:00:00|6533.04|6533.04|6546.46|6546.46|6553.37|6553.37|6533.04|6533.04|0
1679043600000|2023-03-17 09:00:00|6546.62|6546.62|6528.05|6528.05|6547.54|6547.54|6525.76|6525.76|0
1679047200000|2023-03-17 10:00:00|6527.79|6527.79|6502.58|6502.58|6527.86|6527.86|6502.58|6502.58|0
1679050800000|2023-03-17 11:00:00|6504.56|6504.56|6486.6|6486.6|6504.56|6504.56|6486.6|6486.6|0
1679054400000|2023-03-17 12:00:00|6487.7|6487.7|6451.47|6451.47|6489.78|6489.78|6446.46|6446.46|0
1679058000000|2023-03-17 13:00:00|6449.27|6449.27|6437.37|6437.37|6449.89|6449.89|6421.95|6421.95|0
1679061600000|2023-03-17 14:00:00|6436.5|6436.5|6419.32|6419.32|6446.71|6446.71|6411.28|6411.28|0
1679065200000|2023-03-17 15:00:00|6420.61|6420.61|6420.41|6420.41|6435.67|6435.67|6409.38|6409.38|0
1679068800000|2023-03-17 16:00:00|6421.15|6421.15|6407.88|6407.88|6422.4|6422.4|6407.88|6407.88|0
1679299200000|2023-03-20 08:00:00|6350.57|6350.57|6374.42|6374.42|6374.42|6374.42|6316.86|6316.86|0
1679302800000|2023-03-20 09:00:00|6377.03|6377.03|6410.88|6410.88|6412.58|6412.58|6374.93|6374.93|0
1679306400000|2023-03-20 10:00:00|6411.09|6411.09|6418.81|6418.81|6419.87|6419.87|6403.7|6403.7|0
1679310000000|2023-03-20 11:00:00|6418.4|6418.4|6408.83|6408.83|6424.65|6424.65|6408.41|6408.41|0
1679313600000|2023-03-20 12:00:00|6407.71|6407.71|6407.02|6407.02|6409.53|6409.53|6389.15|6389.15|0
1679317200000|2023-03-20 13:00:00|6407.54|6407.54|6398.14|6398.14|6410.98|6410.98|6386.31|6386.31|0
1679320800000|2023-03-20 14:00:00|6399.96|6399.96|6425.48|6425.48|6427.76|6427.76|6394.8|6394.8|0
1679324400000|2023-03-20 15:00:00|6426.83|6426.83|6426.48|6426.48|6435.99|6435.99|6425.19|6425.19|0
1679328000000|2023-03-20 16:00:00|6425.51|6425.51|6414.34|6414.34|6426.99|6426.99|6402.28|6402.28|0
1679385600000|2023-03-21 08:00:00|6458.06|6458.06|6475.81|6475.81|6475.81|6475.81|6458.06|6458.06|0
1679389200000|2023-03-21 09:00:00|6477.05|6477.05|6472.86|6472.86|6485.4|6485.4|6470.73|6470.73|0
1679392800000|2023-03-21 10:00:00|6472.34|6472.34|6483.92|6483.92|6483.92|6483.92|6470.93|6470.93|0
1679396400000|2023-03-21 11:00:00|6483.69|6483.69|6497.37|6497.37|6499.11|6499.11|6483.54|6483.54|0
1679400000000|2023-03-21 12:00:00|6498.54|6498.54|6498|6498|6500.83|6500.83|6492.26|6492.26|0
1679403600000|2023-03-21 13:00:00|6497.87|6497.87|6507.58|6507.58|6507.73|6507.73|6497.87|6497.87|0
1679407200000|2023-03-21 14:00:00|6506.74|6506.74|6506.34|6506.34|6515.52|6515.52|6502.07|6502.07|0
1679410800000|2023-03-21 15:00:00|6506.33|6506.33|6526.7|6526.7|6527.58|6527.58|6505.66|6505.66|0
1679414400000|2023-03-21 16:00:00|6524.2|6524.2|6531.84|6531.84|6532.54|6532.54|6524.2|6524.2|0
1679472000000|2023-03-22 08:00:00|6516.42|6516.42|6517.71|6517.71|6523.53|6523.53|6499.75|6499.75|0
1679475600000|2023-03-22 09:00:00|6518|6518|6498.3|6498.3|6518.27|6518.27|6497.63|6497.63|0
1679479200000|2023-03-22 10:00:00|6499.15|6499.15|6509.37|6509.37|6510.51|6510.51|6498.08|6498.08|0
1679482800000|2023-03-22 11:00:00|6509.94|6509.94|6508.77|6508.77|6514.76|6514.76|6505.41|6505.41|0
1679486400000|2023-03-22 12:00:00|6508.51|6508.51|6508.44|6508.44|6513.7|6513.7|6505.46|6505.46|0
1679490000000|2023-03-22 13:00:00|6508.94|6508.94|6505.31|6505.31|6509.31|6509.31|6499.19|6499.19|0
1679493600000|2023-03-22 14:00:00|6505.48|6505.48|6519.1|6519.1|6520.25|6520.25|6504.3|6504.3|0
1679497200000|2023-03-22 15:00:00|6519.31|6519.31|6528.12|6528.12|6528.72|6528.72|6512.6|6512.6|0
1679500800000|2023-03-22 16:00:00|6528.76|6528.76|6531.67|6531.67|6531.67|6531.67|6524.23|6524.23|0
1679558400000|2023-03-23 08:00:00|6524.94|6524.94|6542.36|6542.36|6545.35|6545.35|6524.94|6524.94|0
1679562000000|2023-03-23 09:00:00|6541.04|6541.04|6538.67|6538.67|6541.7|6541.7|6516.99|6516.99|0
1679565600000|2023-03-23 10:00:00|6539.43|6539.43|6519.08|6519.08|6539.43|6539.43|6512.29|6512.29|0
1679569200000|2023-03-23 11:00:00|6519.83|6519.83|6534.79|6534.79|6535.94|6535.94|6519.83|6519.83|0
1679572800000|2023-03-23 12:00:00|6534.31|6534.31|6528.29|6528.29|6534.31|6534.31|6528.29|6528.29|0
1679576400000|2023-03-23 13:00:00|6528.69|6528.69|6522.34|6522.34|6531.05|6531.05|6519.5|6519.5|0
1679580000000|2023-03-23 14:00:00|6522.85|6522.85|6550.01|6550.01|6550.58|6550.58|6522.85|6522.85|0
1679583600000|2023-03-23 15:00:00|6550.79|6550.79|6562|6562|6563.08|6563.08|6550.79|6550.79|0
1679587200000|2023-03-23 16:00:00|6561.53|6561.53|6547.78|6547.78|6561.53|6561.53|6547.47|6547.47|0
1679644800000|2023-03-24 08:00:00|6516.49|6516.49|6517.09|6517.09|6522.97|6522.97|6494.24|6494.24|0
1679648400000|2023-03-24 09:00:00|6516.86|6516.86|6487.87|6487.87|6516.86|6516.86|6486.78|6486.78|0
1679652000000|2023-03-24 10:00:00|6486.65|6486.65|6479.11|6479.11|6492.16|6492.16|6476.63|6476.63|0
1679655600000|2023-03-24 11:00:00|6481.18|6481.18|6496.71|6496.71|6500.94|6500.94|6474.17|6474.17|0
1679659200000|2023-03-24 12:00:00|6498.54|6498.54|6515.67|6515.67|6515.67|6515.67|6485.73|6485.73|0
1679662800000|2023-03-24 13:00:00|6514.07|6514.07|6506.36|6506.36|6516.65|6516.65|6499.23|6499.23|0
1679666400000|2023-03-24 14:00:00|6505.26|6505.26|6499.28|6499.28|6511.03|6511.03|6488.45|6488.45|0
1679670000000|2023-03-24 15:00:00|6500.78|6500.78|6501.25|6501.25|6501.72|6501.72|6479.52|6479.52|0
1679673600000|2023-03-24 16:00:00|6503.03|6503.03|6497.82|6497.82|6506.58|6506.58|6490.2|6490.2|0
1679900400000|2023-03-27 07:00:00|6533.35|6533.35|6519.79|6519.79|6542.41|6542.41|6517|6517|0
1679904000000|2023-03-27 08:00:00|6519.68|6519.68|6540.33|6540.33|6543.51|6543.51|6519.68|6519.68|0
1679907600000|2023-03-27 09:00:00|6540.67|6540.67|6538.15|6538.15|6543.21|6543.21|6534.6|6534.6|0
1679911200000|2023-03-27 10:00:00|6537.66|6537.66|6545.77|6545.77|6548.42|6548.42|6537.66|6537.66|0
1679914800000|2023-03-27 11:00:00|6545.34|6545.34|6550.82|6550.82|6553.67|6553.67|6545|6545|0
1679918400000|2023-03-27 12:00:00|6553.03|6553.03|6560.92|6560.92|6560.92|6560.92|6549.97|6549.97|0
1679922000000|2023-03-27 13:00:00|6560.41|6560.41|6552.7|6552.7|6562.79|6562.79|6552.7|6552.7|0
1679925600000|2023-03-27 14:00:00|6552.67|6552.67|6533.43|6533.43|6555.46|6555.46|6533.43|6533.43|0
1679929200000|2023-03-27 15:00:00|6532.91|6532.91|6536.05|6536.05|6536.09|6536.09|6528.47|6528.47|0
1679986800000|2023-03-28 07:00:00|6556.76|6556.76|6534.61|6534.61|6556.78|6556.78|6531.37|6531.37|0
1679990400000|2023-03-28 08:00:00|6529.58|6529.58|6509.64|6509.64|6530.91|6530.91|6506.03|6506.03|0
1679994000000|2023-03-28 09:00:00|6509.95|6509.95|6503.07|6503.07|6517.09|6517.09|6503.07|6503.07|0
1679997600000|2023-03-28 10:00:00|6503|6503|6492.07|6492.07|6509.57|6509.57|6489.94|6489.94|0
1680001200000|2023-03-28 11:00:00|6492.42|6492.42|6495.09|6495.09|6498.33|6498.33|6489.11|6489.11|0
1680004800000|2023-03-28 12:00:00|6493.79|6493.79|6488.56|6488.56|6494.98|6494.98|6485.32|6485.32|0
1680008400000|2023-03-28 13:00:00|6487.57|6487.57|6495.95|6495.95|6504.73|6504.73|6487.51|6487.51|0
1680012000000|2023-03-28 14:00:00|6495.38|6495.38|6487|6487|6501.94|6501.94|6474.07|6474.07|0
1680015600000|2023-03-28 15:00:00|6488.57|6488.57|6490.25|6490.25|6493.91|6493.91|6488.08|6488.08|0
1680073200000|2023-03-29 07:00:00|6504.65|6504.65|6498.37|6498.37|6511.39|6511.39|6493.65|6493.65|0
1680076800000|2023-03-29 08:00:00|6497.42|6497.42|6510.88|6510.88|6521.54|6521.54|6495.52|6495.52|0
1680080400000|2023-03-29 09:00:00|6510.15|6510.15|6515.28|6515.28|6516.16|6516.16|6508.94|6508.94|0
1680084000000|2023-03-29 10:00:00|6515.89|6515.89|6505.42|6505.42|6516.24|6516.24|6504.16|6504.16|0
1680087600000|2023-03-29 11:00:00|6505.86|6505.86|6496.74|6496.74|6505.86|6505.86|6496.74|6496.74|0
1680091200000|2023-03-29 12:00:00|6496.57|6496.57|6487.98|6487.98|6496.57|6496.57|6486.06|6486.06|0
1680094800000|2023-03-29 13:00:00|6488.42|6488.42|6508.45|6508.45|6516.9|6516.9|6488.42|6488.42|0
1680098400000|2023-03-29 14:00:00|6509.03|6509.03|6513.91|6513.91|6517.56|6517.56|6509.03|6509.03|0
1680102000000|2023-03-29 15:00:00|6514.21|6514.21|6524.4|6524.4|6525.17|6525.17|6513.66|6513.66|0
1680159600000|2023-03-30 07:00:00|6529.03|6529.03|6560.18|6560.18|6562.23|6562.23|6529.03|6529.03|0
1680163200000|2023-03-30 08:00:00|6562.33|6562.33|6574.29|6574.29|6576.3|6576.3|6554.2|6554.2|0
1680166800000|2023-03-30 09:00:00|6575.53|6575.53|6570.77|6570.77|6576.5|6576.5|6565.38|6565.38|0
1680170400000|2023-03-30 10:00:00|6570.5|6570.5|6564.08|6564.08|6571.51|6571.51|6562.84|6562.84|0
1680174000000|2023-03-30 11:00:00|6563.93|6563.93|6558.45|6558.45|6566.97|6566.97|6557.59|6557.59|0
1680177600000|2023-03-30 12:00:00|6559.07|6559.07|6556.02|6556.02|6561.02|6561.02|6550.94|6550.94|0
1680181200000|2023-03-30 13:00:00|6556.13|6556.13|6568.72|6568.72|6568.95|6568.95|6553.96|6553.96|0
1680184800000|2023-03-30 14:00:00|6568.1|6568.1|6578.62|6578.62|6580.79|6580.79|6559.46|6559.46|0
1680188400000|2023-03-30 15:00:00|6578.8|6578.8|6584.97|6584.97|6587.12|6587.12|6578.8|6578.8|0
1680246000000|2023-03-31 07:00:00|6630.92|6630.92|6545.76|6545.76|6634.11|6634.11|6542.53|6542.53|0
1680249600000|2023-03-31 08:00:00|6547.36|6547.36|6549.02|6549.02|6551.23|6551.23|6536.87|6536.87|0
1680253200000|2023-03-31 09:00:00|6546.38|6546.38|6552.26|6552.26|6560.93|6560.93|6543.99|6543.99|0
1680256800000|2023-03-31 10:00:00|6553.07|6553.07|6564.05|6564.05|6572.72|6572.72|6553.07|6553.07|0
1680260400000|2023-03-31 11:00:00|6564.31|6564.31|6571.59|6571.59|6571.59|6571.59|6563.8|6563.8|0
1680264000000|2023-03-31 12:00:00|6570.89|6570.89|6579.62|6579.62|6583.2|6583.2|6567.96|6567.96|0
1680267600000|2023-03-31 13:00:00|6580.01|6580.01|6593|6593|6596.58|6596.58|6577.1|6577.1|0
1680271200000|2023-03-31 14:00:00|6593.56|6593.56|6587.87|6587.87|6597.05|6597.05|6587.86|6587.86|0
1680274800000|2023-03-31 15:00:00|6589.5|6589.5|6588.72|6588.72|6591.27|6591.27|6586.07|6586.07|0
1680505200000|2023-04-03 07:00:00|6542.48|6542.48|6553.21|6553.21|6555.9|6555.9|6525.49|6525.49|0
1680508800000|2023-04-03 08:00:00|6555.59|6555.59|6567.69|6567.69|6570|6570|6554.43|6554.43|0
1680512400000|2023-04-03 09:00:00|6566.49|6566.49|6549.99|6549.99|6572.1|6572.1|6549.99|6549.99|0
1680516000000|2023-04-03 10:00:00|6552.49|6552.49|6550.31|6550.31|6558.56|6558.56|6548.67|6548.67|0
1680519600000|2023-04-03 11:00:00|6550.89|6550.89|6521.63|6521.63|6550.89|6550.89|6520.75|6520.75|0
1680523200000|2023-04-03 12:00:00|6521.02|6521.02|6536.84|6536.84|6536.84|6536.84|6517.89|6517.89|0
1680526800000|2023-04-03 13:00:00|6536.98|6536.98|6556.92|6556.92|6558.41|6558.41|6536.49|6536.49|0
1680530400000|2023-04-03 14:00:00|6554.33|6554.33|6550.57|6550.57|6568.45|6568.45|6550.52|6550.52|0
1680534000000|2023-04-03 15:00:00|6551.99|6551.99|6557.78|6557.78|6563.01|6563.01|6551.99|6551.99|0
1680591600000|2023-04-04 07:00:00|6601.12|6601.12|6581.26|6581.26|6601.24|6601.24|6579.1|6579.1|0
1680595200000|2023-04-04 08:00:00|6578.84|6578.84|6581.57|6581.57|6587.05|6587.05|6578.81|6578.81|0
1680598800000|2023-04-04 09:00:00|6579.19|6579.19|6581.7|6581.7|6583.55|6583.55|6573.77|6573.77|0
1680602400000|2023-04-04 10:00:00|6581.49|6581.49|6579.04|6579.04|6581.49|6581.49|6567.87|6567.87|0
1680606000000|2023-04-04 11:00:00|6578.1|6578.1|6571.97|6571.97|6584.67|6584.67|6571.05|6571.05|0
1680609600000|2023-04-04 12:00:00|6572.6|6572.6|6578.3|6578.3|6581.94|6581.94|6572.46|6572.46|0
1680613200000|2023-04-04 13:00:00|6578.44|6578.44|6575.89|6575.89|6579.41|6579.41|6568.28|6568.28|0
1680616800000|2023-04-04 14:00:00|6575.28|6575.28|6548.59|6548.59|6584.77|6584.77|6548.59|6548.59|0
1680620400000|2023-04-04 15:00:00|6547.39|6547.39|6545.67|6545.67|6548.06|6548.06|6536.86|6536.86|0
1680678000000|2023-04-05 07:00:00|6521.85|6521.85|6515.27|6515.27|6538.05|6538.05|6512.58|6512.58|0
1680681600000|2023-04-05 08:00:00|6518.47|6518.47|6538.02|6538.02|6546.82|6546.82|6518.46|6518.46|0
1680685200000|2023-04-05 09:00:00|6538.35|6538.35|6547.42|6547.42|6553.28|6553.28|6536.92|6536.92|0
1680688800000|2023-04-05 10:00:00|6547.79|6547.79|6535.34|6535.34|6555.93|6555.93|6534.06|6534.06|0
1680692400000|2023-04-05 11:00:00|6536.07|6536.07|6495.82|6495.82|6536.07|6536.07|6495.72|6495.72|0
1680696000000|2023-04-05 12:00:00|6495.83|6495.83|6488.56|6488.56|6496.45|6496.45|6484.74|6484.74|0
1680699600000|2023-04-05 13:00:00|6486.98|6486.98|6477|6477|6486.98|6486.98|6474.39|6474.39|0
1680703200000|2023-04-05 14:00:00|6475.56|6475.56|6470.58|6470.58|6481.54|6481.54|6463.7|6463.7|0
1680706800000|2023-04-05 15:00:00|6468.14|6468.14|6472.59|6472.59|6474.91|6474.91|6466.2|6466.2|0
1680764400000|2023-04-06 07:00:00|6489.13|6489.13|6510.38|6510.38|6519.69|6519.69|6488.52|6488.52|0
1680768000000|2023-04-06 08:00:00|6510.97|6510.97|6519.41|6519.41|6522.39|6522.39|6509.49|6509.49|0
1680771600000|2023-04-06 09:00:00|6519.87|6519.87|6524.67|6524.67|6524.67|6524.67|6506.66|6506.66|0
1680775200000|2023-04-06 10:00:00|6524.31|6524.31|6516.11|6516.11|6524.31|6524.31|6514.38|6514.38|0
1680778800000|2023-04-06 11:00:00|6516.41|6516.41|6521.46|6521.46|6523.57|6523.57|6513.9|6513.9|0
1680782400000|2023-04-06 12:00:00|6521.31|6521.31|6538.83|6538.83|6538.89|6538.89|6519.03|6519.03|0
1680786000000|2023-04-06 13:00:00|6540.07|6540.07|6541.76|6541.76|6543.7|6543.7|6536.27|6536.27|0
1680789600000|2023-04-06 14:00:00|6542.19|6542.19|6558.73|6558.73|6558.73|6558.73|6542.19|6542.19|0
1680793200000|2023-04-06 15:00:00|6558.43|6558.43|6575.48|6575.48|6575.48|6575.48|6557|6557|0
1681196400000|2023-04-11 07:00:00|6640.44|6640.44|6643.65|6643.65|6651.59|6651.59|6636.95|6636.95|0
1681200000000|2023-04-11 08:00:00|6649.27|6649.27|6661.46|6661.46|6661.46|6661.46|6640.17|6640.17|0
1681203600000|2023-04-11 09:00:00|6661.58|6661.58|6654|6654|6662.5|6662.5|6650.29|6650.29|0
1681207200000|2023-04-11 10:00:00|6653.83|6653.83|6651.84|6651.84|6662.19|6662.19|6649|6649|0
1681210800000|2023-04-11 11:00:00|6653.32|6653.32|6654.77|6654.77|6660.88|6660.88|6650.53|6650.53|0
1681214400000|2023-04-11 12:00:00|6653.55|6653.55|6657.04|6657.04|6661.95|6661.95|6650.7|6650.7|0
1681218000000|2023-04-11 13:00:00|6657.19|6657.19|6685.38|6685.38|6685.38|6685.38|6656.49|6656.49|0
1681221600000|2023-04-11 14:00:00|6682.84|6682.84|6662.33|6662.33|6682.84|6682.84|6660.96|6660.96|0
1681225200000|2023-04-11 15:00:00|6661.23|6661.23|6665.71|6665.71|6667.66|6667.66|6658.14|6658.14|0
1681282800000|2023-04-12 07:00:00|6655.58|6655.58|6643.78|6643.78|6660.62|6660.62|6642.31|6642.31|0
1681286400000|2023-04-12 08:00:00|6642.46|6642.46|6637.17|6637.17|6652.09|6652.09|6628.26|6628.26|0
1681290000000|2023-04-12 09:00:00|6637.76|6637.76|6647.23|6647.23|6647.23|6647.23|6637.05|6637.05|0
1681293600000|2023-04-12 10:00:00|6647.61|6647.61|6647.18|6647.18|6649.92|6649.92|6640.99|6640.99|0
1681297200000|2023-04-12 11:00:00|6646.01|6646.01|6643.05|6643.05|6647.61|6647.61|6639.87|6639.87|0
1681300800000|2023-04-12 12:00:00|6643.5|6643.5|6668.23|6668.23|6672.64|6672.64|6638.3|6638.3|0
1681304400000|2023-04-12 13:00:00|6667.23|6667.23|6652.87|6652.87|6667.7|6667.7|6645.28|6645.28|0
1681308000000|2023-04-12 14:00:00|6653.23|6653.23|6643|6643|6656.41|6656.41|6642.52|6642.52|0
1681311600000|2023-04-12 15:00:00|6642.48|6642.48|6646.53|6646.53|6648.04|6648.04|6631.07|6631.07|0
1681369200000|2023-04-13 07:00:00|6686.61|6686.61|6692.93|6692.93|6706.97|6706.97|6686.61|6686.61|0
1681372800000|2023-04-13 08:00:00|6692.5|6692.5|6705.74|6705.74|6707.42|6707.42|6684.55|6684.55|0
1681376400000|2023-04-13 09:00:00|6704|6704|6710.58|6710.58|6716.66|6716.66|6701.75|6701.75|0
1681380000000|2023-04-13 10:00:00|6710.71|6710.71|6698.72|6698.72|6711.27|6711.27|6698.72|6698.72|0
1681383600000|2023-04-13 11:00:00|6698.87|6698.87|6689.09|6689.09|6700.72|6700.72|6688.18|6688.18|0
1681387200000|2023-04-13 12:00:00|6686.68|6686.68|6708.85|6708.85|6713.31|6713.31|6683.44|6683.44|0
1681390800000|2023-04-13 13:00:00|6708.98|6708.98|6705.68|6705.68|6714.57|6714.57|6701.7|6701.7|0
1681394400000|2023-04-13 14:00:00|6705.43|6705.43|6711.3|6711.3|6722.56|6722.56|6701.36|6701.36|0
1681398000000|2023-04-13 15:00:00|6708.21|6708.21|6707.42|6707.42|6714.17|6714.17|6705.09|6705.09|0
1681455600000|2023-04-14 07:00:00|6739.08|6739.08|6763.4|6763.4|6763.4|6763.4|6733.49|6733.49|0
1681459200000|2023-04-14 08:00:00|6763.55|6763.55|6770.06|6770.06|6778.91|6778.91|6757.38|6757.38|0
1681462800000|2023-04-14 09:00:00|6769.9|6769.9|6765.88|6765.88|6773|6773|6764.87|6764.87|0
1681466400000|2023-04-14 10:00:00|6766.54|6766.54|6764.95|6764.95|6769.96|6769.96|6763.74|6763.74|0
1681470000000|2023-04-14 11:00:00|6765.02|6765.02|6766.43|6766.43|6766.94|6766.94|6757.97|6757.97|0
1681473600000|2023-04-14 12:00:00|6765.4|6765.4|6767.62|6767.62|6773.51|6773.51|6765.1|6765.1|0
1681477200000|2023-04-14 13:00:00|6767.54|6767.54|6777.46|6777.46|6781.04|6781.04|6764.16|6764.16|0
1681480800000|2023-04-14 14:00:00|6776.78|6776.78|6759.17|6759.17|6778.8|6778.8|6756.94|6756.94|0
1681484400000|2023-04-14 15:00:00|6758.62|6758.62|6744.55|6744.55|6760.65|6760.65|6743.95|6743.95|0
1681714800000|2023-04-17 07:00:00|6798.5|6798.5|6808.34|6808.34|6815.81|6815.81|6795.07|6795.07|0
1681718400000|2023-04-17 08:00:00|6807.12|6807.12|6788.27|6788.27|6816.29|6816.29|6788.27|6788.27|0
1681722000000|2023-04-17 09:00:00|6786.81|6786.81|6781.56|6781.56|6789.94|6789.94|6780.67|6780.67|0
1681725600000|2023-04-17 10:00:00|6781.32|6781.32|6773.7|6773.7|6788.58|6788.58|6773.7|6773.7|0
1681729200000|2023-04-17 11:00:00|6771.87|6771.87|6757.69|6757.69|6772.59|6772.59|6755.43|6755.43|0
1681732800000|2023-04-17 12:00:00|6757.93|6757.93|6763.43|6763.43|6766.03|6766.03|6757.62|6757.62|0
1681736400000|2023-04-17 13:00:00|6764.3|6764.3|6779.78|6779.78|6785.13|6785.13|6763.94|6763.94|0
1681740000000|2023-04-17 14:00:00|6780.58|6780.58|6794.53|6794.53|6800.55|6800.55|6777.6|6777.6|0
1681743600000|2023-04-17 15:00:00|6794.81|6794.81|6794.35|6794.35|6796.72|6796.72|6792.94|6792.94|0
1681801200000|2023-04-18 07:00:00|6802.46|6802.46|6801.73|6801.73|6811.54|6811.54|6792.16|6792.16|0
1681804800000|2023-04-18 08:00:00|6801.56|6801.56|6798.15|6798.15|6803.4|6803.4|6789.69|6789.69|0
1681808400000|2023-04-18 09:00:00|6797.09|6797.09|6795.31|6795.31|6806.37|6806.37|6794.94|6794.94|0
1681812000000|2023-04-18 10:00:00|6795.33|6795.33|6815.65|6815.65|6815.84|6815.84|6795.33|6795.33|0
1681815600000|2023-04-18 11:00:00|6812.13|6812.13|6794.11|6794.11|6812.13|6812.13|6792.96|6792.96|0
1681819200000|2023-04-18 12:00:00|6793.75|6793.75|6790.36|6790.36|6798.62|6798.62|6790.36|6790.36|0
1681822800000|2023-04-18 13:00:00|6789.35|6789.35|6784.14|6784.14|6793.42|6793.42|6784.14|6784.14|0
1681826400000|2023-04-18 14:00:00|6782.45|6782.45|6789.65|6789.65|6791.36|6791.36|6780.72|6780.72|0
1681830000000|2023-04-18 15:00:00|6789.47|6789.47|6784.54|6784.54|6790.41|6790.41|6784.54|6784.54|0
1681887600000|2023-04-19 07:00:00|6747.64|6747.64|6761.5|6761.5|6761.7|6761.7|6736.89|6736.89|0
1681891200000|2023-04-19 08:00:00|6760.87|6760.87|6756.57|6756.57|6760.87|6760.87|6747.8|6747.8|0
1681894800000|2023-04-19 09:00:00|6756.85|6756.85|6752.38|6752.38|6757.53|6757.53|6748.14|6748.14|0
1681898400000|2023-04-19 10:00:00|6753.32|6753.32|6747.99|6747.99|6753.32|6753.32|6741.59|6741.59|0
1681902000000|2023-04-19 11:00:00|6747.92|6747.92|6765.75|6765.75|6765.75|6765.75|6746.35|6746.35|0
1681905600000|2023-04-19 12:00:00|6767.4|6767.4|6765.32|6765.32|6770.02|6770.02|6763.36|6763.36|0
1681909200000|2023-04-19 13:00:00|6764.84|6764.84|6766.27|6766.27|6772.57|6772.57|6760.82|6760.82|0
1681912800000|2023-04-19 14:00:00|6767.97|6767.97|6768.15|6768.15|6778.41|6778.41|6767.05|6767.05|0
1681916400000|2023-04-19 15:00:00|6768.21|6768.21|6761.09|6761.09|6768.21|6768.21|6761.04|6761.04|0
1681974000000|2023-04-20 07:00:00|6757.71|6757.71|6768.71|6768.71|6769.83|6769.83|6750.96|6750.96|0
1681977600000|2023-04-20 08:00:00|6769.19|6769.19|6770.41|6770.41|6772.94|6772.94|6763.72|6763.72|0
1681981200000|2023-04-20 09:00:00|6771.49|6771.49|6784.86|6784.86|6785.52|6785.52|6769.31|6769.31|0
1681984800000|2023-04-20 10:00:00|6784.63|6784.63|6797.56|6797.56|6798.17|6798.17|6784.63|6784.63|0
1681988400000|2023-04-20 11:00:00|6800.44|6800.44|6785.65|6785.65|6801.85|6801.85|6785.65|6785.65|0
1681992000000|2023-04-20 12:00:00|6784|6784|6779.16|6779.16|6784|6784|6773.18|6773.18|0
1681995600000|2023-04-20 13:00:00|6778.65|6778.65|6790.25|6790.25|6795.52|6795.52|6778.36|6778.36|0
1681999200000|2023-04-20 14:00:00|6789.93|6789.93|6808.73|6808.73|6809.88|6809.88|6788.8|6788.8|0
1682002800000|2023-04-20 15:00:00|6808.49|6808.49|6810.11|6810.11|6814.88|6814.88|6806.61|6806.61|0
1682060400000|2023-04-21 07:00:00|6823.72|6823.72|6837.28|6837.28|6838.28|6838.28|6819.84|6819.84|0
1682064000000|2023-04-21 08:00:00|6834.02|6834.02|6850.04|6850.04|6851.05|6851.05|6825.55|6825.55|0
1682067600000|2023-04-21 09:00:00|6849.79|6849.79|6846.47|6846.47|6854.2|6854.2|6844.63|6844.63|0
1682071200000|2023-04-21 10:00:00|6845.68|6845.68|6826.72|6826.72|6845.68|6845.68|6823.87|6823.87|0
1682074800000|2023-04-21 11:00:00|6827.87|6827.87|6844.48|6844.48|6848.6|6848.6|6825.24|6825.24|0
1682078400000|2023-04-21 12:00:00|6844.66|6844.66|6858.03|6858.03|6861.45|6861.45|6841.74|6841.74|0
1682082000000|2023-04-21 13:00:00|6857.56|6857.56|6858.16|6858.16|6874.5|6874.5|6857.49|6857.49|0
1682085600000|2023-04-21 14:00:00|6856.06|6856.06|6866.48|6866.48|6872.73|6872.73|6855.28|6855.28|0
1682089200000|2023-04-21 15:00:00|6866.22|6866.22|6859.31|6859.31|6871.89|6871.89|6859.31|6859.31|0
1682319600000|2023-04-24 07:00:00|6877.41|6877.41|6883.36|6883.36|6883.36|6883.36|6869.63|6869.63|0
1682323200000|2023-04-24 08:00:00|6887.55|6887.55|6868.98|6868.98|6890.29|6890.29|6865.45|6865.45|0
1682326800000|2023-04-24 09:00:00|6870.23|6870.23|6880.77|6880.77|6881.76|6881.76|6869.15|6869.15|0
1682330400000|2023-04-24 10:00:00|6881.12|6881.12|6873.14|6873.14|6883.19|6883.19|6872.56|6872.56|0
1682334000000|2023-04-24 11:00:00|6874.05|6874.05|6876.09|6876.09|6878.12|6878.12|6871.66|6871.66|0
1682337600000|2023-04-24 12:00:00|6876.28|6876.28|6877.05|6877.05|6878.29|6878.29|6871.61|6871.61|0
1682341200000|2023-04-24 13:00:00|6876.29|6876.29|6878.25|6878.25|6884.54|6884.54|6876.29|6876.29|0
1682344800000|2023-04-24 14:00:00|6878.3|6878.3|6874.99|6874.99|6878.3|6878.3|6868.33|6868.33|0
1682348400000|2023-04-24 15:00:00|6874.93|6874.93|6866.4|6866.4|6877.95|6877.95|6866.05|6866.05|0
1682406000000|2023-04-25 07:00:00|6841.89|6841.89|6852.99|6852.99|6853.82|6853.82|6828.76|6828.76|0
1682409600000|2023-04-25 08:00:00|6852.08|6852.08|6861.74|6861.74|6862.39|6862.39|6850.83|6850.83|0
1682413200000|2023-04-25 09:00:00|6860.69|6860.69|6849.63|6849.63|6863.74|6863.74|6849.22|6849.22|0
1682416800000|2023-04-25 10:00:00|6849.22|6849.22|6863.43|6863.43|6863.94|6863.94|6849.22|6849.22|0
1682420400000|2023-04-25 11:00:00|6861.65|6861.65|6873.94|6873.94|6874.51|6874.51|6861.65|6861.65|0
1682424000000|2023-04-25 12:00:00|6874.6|6874.6|6876.33|6876.33|6878.94|6878.94|6871.69|6871.69|0
1682427600000|2023-04-25 13:00:00|6874.92|6874.92|6887.8|6887.8|6891.08|6891.08|6874.4|6874.4|0
1682431200000|2023-04-25 14:00:00|6887.84|6887.84|6890.37|6890.37|6896.37|6896.37|6884.07|6884.07|0
1682434800000|2023-04-25 15:00:00|6889.62|6889.62|6892.19|6892.19|6894.05|6894.05|6886.22|6886.22|0
1682492400000|2023-04-26 07:00:00|6875.75|6875.75|6856.48|6856.48|6882.44|6882.44|6845.47|6845.47|0
1682496000000|2023-04-26 08:00:00|6857.63|6857.63|6860.54|6860.54|6861.29|6861.29|6846.63|6846.63|0
1682499600000|2023-04-26 09:00:00|6860.1|6860.1|6850.25|6850.25|6863.04|6863.04|6850.25|6850.25|0
1682503200000|2023-04-26 10:00:00|6850.64|6850.64|6833.16|6833.16|6854.95|6854.95|6833.16|6833.16|0
1682506800000|2023-04-26 11:00:00|6832.59|6832.59|6818.55|6818.55|6835.22|6835.22|6816.47|6816.47|0
1682510400000|2023-04-26 12:00:00|6819.19|6819.19|6835.49|6835.49|6838.88|6838.88|6817.59|6817.59|0
1682514000000|2023-04-26 13:00:00|6837.74|6837.74|6823.32|6823.32|6838.23|6838.23|6823.18|6823.18|0
1682517600000|2023-04-26 14:00:00|6822.28|6822.28|6836.27|6836.27|6837.23|6837.23|6819.02|6819.02|0
1682521200000|2023-04-26 15:00:00|6833.76|6833.76|6844.57|6844.57|6848.71|6848.71|6831.23|6831.23|0
1682578800000|2023-04-27 07:00:00|6838.45|6838.45|6834.16|6834.16|6838.45|6838.45|6824.89|6824.89|0
1682582400000|2023-04-27 08:00:00|6834.69|6834.69|6827.95|6827.95|6835.67|6835.67|6826.79|6826.79|0
1682586000000|2023-04-27 09:00:00|6828.3|6828.3|6848.72|6848.72|6852.62|6852.62|6827.71|6827.71|0
1682589600000|2023-04-27 10:00:00|6849.86|6849.86|6858.13|6858.13|6861.3|6861.3|6849.86|6849.86|0
1682593200000|2023-04-27 11:00:00|6858.22|6858.22|6869.78|6869.78|6870.38|6870.38|6857.04|6857.04|0
1682596800000|2023-04-27 12:00:00|6868.55|6868.55|6876.28|6876.28|6876.94|6876.94|6863.09|6863.09|0
1682600400000|2023-04-27 13:00:00|6875.18|6875.18|6869.86|6869.86|6882.09|6882.09|6864.96|6864.96|0
1682604000000|2023-04-27 14:00:00|6869.95|6869.95|6860.3|6860.3|6869.95|6869.95|6858.13|6858.13|0
1682607600000|2023-04-27 15:00:00|6860.11|6860.11|6870.4|6870.4|6870.4|6870.4|6858.28|6858.28|0
1682665200000|2023-04-28 07:00:00|6871.74|6871.74|6858.82|6858.82|6882.21|6882.21|6855.47|6855.47|0
1682668800000|2023-04-28 08:00:00|6858.52|6858.52|6828.36|6828.36|6864.82|6864.82|6826.04|6826.04|0
1682672400000|2023-04-28 09:00:00|6828.1|6828.1|6839.36|6839.36|6839.36|6839.36|6819.52|6819.52|0
1682676000000|2023-04-28 10:00:00|6837.7|6837.7|6837.53|6837.53|6846.34|6846.34|6834.23|6834.23|0
1682679600000|2023-04-28 11:00:00|6835.82|6835.82|6851.91|6851.91|6852.61|6852.61|6834.93|6834.93|0
1682683200000|2023-04-28 12:00:00|6851.55|6851.55|6860.97|6860.97|6862.22|6862.22|6850.57|6850.57|0
1682686800000|2023-04-28 13:00:00|6860.09|6860.09|6883.87|6883.87|6885.71|6885.71|6860.09|6860.09|0
1682690400000|2023-04-28 14:00:00|6881.45|6881.45|6873.56|6873.56|6887|6887|6873.56|6873.56|0
1682694000000|2023-04-28 15:00:00|6873.25|6873.25|6888.15|6888.15|6888.15|6888.15|6870.03|6870.03|0
1683010800000|2023-05-02 07:00:00|6941.13|6941.13|6927.6|6927.6|6952.47|6952.47|6926.01|6926.01|0
1683014400000|2023-05-02 08:00:00|6928.23|6928.23|6912.23|6912.23|6928.73|6928.73|6911.17|6911.17|0
1683018000000|2023-05-02 09:00:00|6912.54|6912.54|6915.32|6915.32|6928.34|6928.34|6911.34|6911.34|0
1683021600000|2023-05-02 10:00:00|6915.08|6915.08|6912.02|6912.02|6919.37|6919.37|6911.87|6911.87|0
1683025200000|2023-05-02 11:00:00|6911.56|6911.56|6908.24|6908.24|6922.07|6922.07|6906.3|6906.3|0
1683028800000|2023-05-02 12:00:00|6910.94|6910.94|6903.72|6903.72|6910.94|6910.94|6903.72|6903.72|0
1683032400000|2023-05-02 13:00:00|6903.45|6903.45|6909.14|6909.14|6910.23|6910.23|6894.53|6894.53|0
1683036000000|2023-05-02 14:00:00|6910.11|6910.11|6898.58|6898.58|6913.08|6913.08|6897.21|6897.21|0
1683039600000|2023-05-02 15:00:00|6898.81|6898.81|6895.95|6895.95|6902.25|6902.25|6895.15|6895.15|0
1683097200000|2023-05-03 07:00:00|6885.53|6885.53|6882.65|6882.65|6897.54|6897.54|6879.44|6879.44|0
1683100800000|2023-05-03 08:00:00|6878.3|6878.3|6883.44|6883.44|6889.24|6889.24|6877.29|6877.29|0
1683104400000|2023-05-03 09:00:00|6883.09|6883.09|6880.42|6880.42|6885.87|6885.87|6879.06|6879.06|0
1683108000000|2023-05-03 10:00:00|6881.52|6881.52|6887.97|6887.97|6894.97|6894.97|6881.52|6881.52|0
1683111600000|2023-05-03 11:00:00|6884.93|6884.93|6894.09|6894.09|6903.74|6903.74|6884.93|6884.93|0
1683115200000|2023-05-03 12:00:00|6895.06|6895.06|6899.28|6899.28|6902.56|6902.56|6894.48|6894.48|0
1683118800000|2023-05-03 13:00:00|6899.12|6899.12|6888.04|6888.04|6899.12|6899.12|6886.59|6886.59|0
1683122400000|2023-05-03 14:00:00|6886.79|6886.79|6883.33|6883.33|6891.57|6891.57|6880.02|6880.02|0
1683126000000|2023-05-03 15:00:00|6883.68|6883.68|6868.98|6868.98|6883.68|6883.68|6868.98|6868.98|0
1683183600000|2023-05-04 07:00:00|6831.37|6831.37|6839.1|6839.1|6844.13|6844.13|6805.57|6805.57|0
1683187200000|2023-05-04 08:00:00|6836.42|6836.42|6850.76|6850.76|6862.66|6862.66|6835.53|6835.53|0
1683190800000|2023-05-04 09:00:00|6850.74|6850.74|6844.99|6844.99|6855.7|6855.7|6837.77|6837.77|0
1683194400000|2023-05-04 10:00:00|6844.36|6844.36|6847.95|6847.95|6852.26|6852.26|6841.83|6841.83|0
1683198000000|2023-05-04 11:00:00|6847.47|6847.47|6849.39|6849.39|6851.7|6851.7|6846.15|6846.15|0
1683201600000|2023-05-04 12:00:00|6850.68|6850.68|6853.66|6853.66|6861.25|6861.25|6849.59|6849.59|0
1683205200000|2023-05-04 13:00:00|6852.33|6852.33|6856.71|6856.71|6856.71|6856.71|6837.59|6837.59|0
1683208800000|2023-05-04 14:00:00|6856.48|6856.48|6851.49|6851.49|6857.43|6857.43|6843.78|6843.78|0
1683212400000|2023-05-04 15:00:00|6851.32|6851.32|6843.88|6843.88|6851.32|6851.32|6839.92|6839.92|0
1683270000000|2023-05-05 07:00:00|6830.47|6830.47|6844.11|6844.11|6853.66|6853.66|6827.99|6827.99|0
1683273600000|2023-05-05 08:00:00|6844.32|6844.32|6848.37|6848.37|6853.76|6853.76|6830.18|6830.18|0
1683277200000|2023-05-05 09:00:00|6849.86|6849.86|6845.19|6845.19|6850.39|6850.39|6833.46|6833.46|0
1683280800000|2023-05-05 10:00:00|6845.76|6845.76|6838.77|6838.77|6847.08|6847.08|6837.47|6837.47|0
1683284400000|2023-05-05 11:00:00|6838.03|6838.03|6838.14|6838.14|6844.88|6844.88|6833.16|6833.16|0
1683288000000|2023-05-05 12:00:00|6837.95|6837.95|6824.88|6824.88|6839.27|6839.27|6823.8|6823.8|0
1683291600000|2023-05-05 13:00:00|6825.11|6825.11|6850.5|6850.5|6850.5|6850.5|6819.43|6819.43|0
1683295200000|2023-05-05 14:00:00|6851.11|6851.11|6859.88|6859.88|6867.79|6867.79|6851.11|6851.11|0
1683298800000|2023-05-05 15:00:00|6859.53|6859.53|6865.24|6865.24|6865.24|6865.24|6857.63|6857.63|0
1683615600000|2023-05-09 07:00:00|6881.77|6881.77|6869.73|6869.73|6891.29|6891.29|6866.64|6866.64|0
1683619200000|2023-05-09 08:00:00|6870.11|6870.11|6840.11|6840.11|6870.11|6870.11|6832.85|6832.85|0
1683622800000|2023-05-09 09:00:00|6838.21|6838.21|6826.23|6826.23|6840.77|6840.77|6822.59|6822.59|0
1683626400000|2023-05-09 10:00:00|6826.18|6826.18|6826.2|6826.2|6830.15|6830.15|6818.37|6818.37|0
1683630000000|2023-05-09 11:00:00|6824.71|6824.71|6817.64|6817.64|6826.27|6826.27|6813.37|6813.37|0
1683633600000|2023-05-09 12:00:00|6817.01|6817.01|6813.87|6813.87|6821.36|6821.36|6813.76|6813.76|0
1683637200000|2023-05-09 13:00:00|6813.62|6813.62|6831.82|6831.82|6831.82|6831.82|6810.6|6810.6|0
1683640800000|2023-05-09 14:00:00|6833.67|6833.67|6832.61|6832.61|6837.19|6837.19|6818.81|6818.81|0
1683644400000|2023-05-09 15:00:00|6831.8|6831.8|6818.07|6818.07|6834.36|6834.36|6818|6818|0
1683702000000|2023-05-10 07:00:00|6812.28|6812.28|6803.47|6803.47|6817.39|6817.39|6803.47|6803.47|0
1683705600000|2023-05-10 08:00:00|6803.29|6803.29|6812.36|6812.36|6818.6|6818.6|6801.26|6801.26|0
1683709200000|2023-05-10 09:00:00|6812.82|6812.82|6820.38|6820.38|6820.38|6820.38|6811.97|6811.97|0
1683712800000|2023-05-10 10:00:00|6821.46|6821.46|6825.61|6825.61|6828.92|6828.92|6820.73|6820.73|0
1683716400000|2023-05-10 11:00:00|6827.47|6827.47|6825.03|6825.03|6829.46|6829.46|6824.33|6824.33|0
1683720000000|2023-05-10 12:00:00|6824.88|6824.88|6841.33|6841.33|6842.14|6842.14|6822.09|6822.09|0
1683723600000|2023-05-10 13:00:00|6840.59|6840.59|6840.25|6840.25|6848.34|6848.34|6836.17|6836.17|0
1683727200000|2023-05-10 14:00:00|6842.12|6842.12|6856.93|6856.93|6856.93|6856.93|6841.97|6841.97|0
1683730800000|2023-05-10 15:00:00|6857.29|6857.29|6867.25|6867.25|6867.25|6867.25|6857.29|6857.29|0
1683788400000|2023-05-11 07:00:00|6906.18|6906.18|6902.59|6902.59|6910.21|6910.21|6898.85|6898.85|0
1683792000000|2023-05-11 08:00:00|6902.35|6902.35|6908.09|6908.09|6908.75|6908.75|6898.11|6898.11|0
1683795600000|2023-05-11 09:00:00|6907.3|6907.3|6897.8|6897.8|6909.42|6909.42|6897.8|6897.8|0
1683799200000|2023-05-11 10:00:00|6898.39|6898.39|6895.17|6895.17|6898.63|6898.63|6890.03|6890.03|0
1683802800000|2023-05-11 11:00:00|6891.12|6891.12|6873.32|6873.32|6891.12|6891.12|6869.77|6869.77|0
1683806400000|2023-05-11 12:00:00|6874.59|6874.59|6857.38|6857.38|6874.81|6874.81|6856.51|6856.51|0
1683810000000|2023-05-11 13:00:00|6857.33|6857.33|6846.22|6846.22|6857.33|6857.33|6842.65|6842.65|0
1683813600000|2023-05-11 14:00:00|6848.82|6848.82|6870.88|6870.88|6870.88|6870.88|6848.82|6848.82|0
1683817200000|2023-05-11 15:00:00|6873.58|6873.58|6882.71|6882.71|6884.51|6884.51|6873.07|6873.07|0
1683874800000|2023-05-12 07:00:00|6922.02|6922.02|6897.48|6897.48|6926.24|6926.24|6894.97|6894.97|0
1683878400000|2023-05-12 08:00:00|6895.71|6895.71|6896.92|6896.92|6897.08|6897.08|6889.8|6889.8|0
1683882000000|2023-05-12 09:00:00|6897.7|6897.7|6891.08|6891.08|6906.7|6906.7|6891.08|6891.08|0
1683885600000|2023-05-12 10:00:00|6891.13|6891.13|6884.04|6884.04|6892.34|6892.34|6880.1|6880.1|0
1683889200000|2023-05-12 11:00:00|6884.35|6884.35|6887.23|6887.23|6889.22|6889.22|6879.73|6879.73|0
1683892800000|2023-05-12 12:00:00|6886.16|6886.16|6889.33|6889.33|6891.15|6891.15|6884.13|6884.13|0
1683896400000|2023-05-12 13:00:00|6888.22|6888.22|6887.68|6887.68|6892.69|6892.69|6879.91|6879.91|0
1683900000000|2023-05-12 14:00:00|6888.48|6888.48|6874.31|6874.31|6889.51|6889.51|6873.62|6873.62|0
1683903600000|2023-05-12 15:00:00|6874.61|6874.61|6885.71|6885.71|6885.71|6885.71|6874.61|6874.61|0
1684134000000|2023-05-15 07:00:00|6909.29|6909.29|6894.94|6894.94|6909.29|6909.29|6892.28|6892.28|0
1684137600000|2023-05-15 08:00:00|6895.1|6895.1|6885.27|6885.27|6895.72|6895.72|6879.56|6879.56|0
1684141200000|2023-05-15 09:00:00|6883.72|6883.72|6895.13|6895.13|6900.46|6900.46|6883.72|6883.72|0
1684144800000|2023-05-15 10:00:00|6895.27|6895.27|6905.23|6905.23|6906.33|6906.33|6892.85|6892.85|0
1684148400000|2023-05-15 11:00:00|6904.95|6904.95|6909.01|6909.01|6912.66|6912.66|6904.06|6904.06|0
1684152000000|2023-05-15 12:00:00|6909.53|6909.53|6903.47|6903.47|6909.53|6909.53|6898.6|6898.6|0
1684155600000|2023-05-15 13:00:00|6902.95|6902.95|6889.32|6889.32|6904.39|6904.39|6889.32|6889.32|0
1684159200000|2023-05-15 14:00:00|6888.93|6888.93|6891.37|6891.37|6893.02|6893.02|6884.53|6884.53|0
1684162800000|2023-05-15 15:00:00|6890.82|6890.82|6896.63|6896.63|6896.63|6896.63|6888.99|6888.99|0
1684220400000|2023-05-16 07:00:00|6872.34|6872.34|6890.41|6890.41|6891.8|6891.8|6869.4|6869.4|0
1684224000000|2023-05-16 08:00:00|6890.66|6890.66|6891.38|6891.38|6893.67|6893.67|6886.23|6886.23|0
1684227600000|2023-05-16 09:00:00|6891.66|6891.66|6885.96|6885.96|6896.18|6896.18|6885.13|6885.13|0
1684231200000|2023-05-16 10:00:00|6885.12|6885.12|6888.57|6888.57|6893.11|6893.11|6883.3|6883.3|0
1684234800000|2023-05-16 11:00:00|6890.07|6890.07|6890.12|6890.12|6893|6893|6887.1|6887.1|0
1684238400000|2023-05-16 12:00:00|6890.08|6890.08|6889.96|6889.96|6894.24|6894.24|6888.88|6888.88|0
1684242000000|2023-05-16 13:00:00|6889.59|6889.59|6888.32|6888.32|6893.28|6893.28|6884|6884|0
1684245600000|2023-05-16 14:00:00|6887.63|6887.63|6904.08|6904.08|6905.84|6905.84|6886.21|6886.21|0
1684249200000|2023-05-16 15:00:00|6904.36|6904.36|6910.36|6910.36|6913.02|6913.02|6901.21|6901.21|0
1684306800000|2023-05-17 07:00:00|6920.47|6920.47|6932.38|6932.38|6939.35|6939.35|6918.06|6918.06|0
1684310400000|2023-05-17 08:00:00|6933.06|6933.06|6931.3|6931.3|6934.07|6934.07|6925.15|6925.15|0
1684314000000|2023-05-17 09:00:00|6931.44|6931.44|6936.12|6936.12|6938.77|6938.77|6925.94|6925.94|0
1684317600000|2023-05-17 10:00:00|6936.63|6936.63|6925.37|6925.37|6936.63|6936.63|6923.44|6923.44|0
1684321200000|2023-05-17 11:00:00|6924.44|6924.44|6919.71|6919.71|6925.59|6925.59|6919.53|6919.53|0
1684324800000|2023-05-17 12:00:00|6918.72|6918.72|6918.51|6918.51|6918.86|6918.86|6911.71|6911.71|0
1684328400000|2023-05-17 13:00:00|6919.65|6919.65|6913.57|6913.57|6920.7|6920.7|6905.67|6905.67|0
1684332000000|2023-05-17 14:00:00|6913.48|6913.48|6914.69|6914.69|6921.06|6921.06|6908.83|6908.83|0
1684335600000|2023-05-17 15:00:00|6914.91|6914.91|6913.08|6913.08|6921.76|6921.76|6912.94|6912.94|0
1684393200000|2023-05-18 07:00:00|6936.03|6936.03|6937.69|6937.69|6939.89|6939.89|6923.44|6923.44|0
1684396800000|2023-05-18 08:00:00|6935.83|6935.83|6953.24|6953.24|6954.82|6954.82|6935.83|6935.83|0
1684400400000|2023-05-18 09:00:00|6952.26|6952.26|6954.43|6954.43|6955.29|6955.29|6943.79|6943.79|0
1684404000000|2023-05-18 10:00:00|6955.19|6955.19|6957.01|6957.01|6962.65|6962.65|6954.26|6954.26|0
1684407600000|2023-05-18 11:00:00|6959.15|6959.15|6955.84|6955.84|6960.03|6960.03|6955.28|6955.28|0
1684411200000|2023-05-18 12:00:00|6955.38|6955.38|6947.25|6947.25|6956.31|6956.31|6947.25|6947.25|0
1684414800000|2023-05-18 13:00:00|6946.72|6946.72|6943.03|6943.03|6952.85|6952.85|6941.48|6941.48|0
1684418400000|2023-05-18 14:00:00|6943.52|6943.52|6948.46|6948.46|6949.57|6949.57|6939.22|6939.22|0
1684422000000|2023-05-18 15:00:00|6949.02|6949.02|6952.87|6952.87|6954.03|6954.03|6943.06|6943.06|0
1684479600000|2023-05-19 07:00:00|6954.33|6954.33|6956.53|6956.53|6969.26|6969.26|6952.29|6952.29|0
1684483200000|2023-05-19 08:00:00|6957.5|6957.5|6980.84|6980.84|6981.21|6981.21|6956.87|6956.87|0
1684486800000|2023-05-19 09:00:00|6982.44|6982.44|6984.02|6984.02|6984.02|6984.02|6976.7|6976.7|0
1684490400000|2023-05-19 10:00:00|6983.72|6983.72|6978.7|6978.7|6988.26|6988.26|6976.98|6976.98|0
1684494000000|2023-05-19 11:00:00|6978.15|6978.15|6984.84|6984.84|6986.39|6986.39|6978.08|6978.08|0
1684497600000|2023-05-19 12:00:00|6986.07|6986.07|6985.01|6985.01|6988.07|6988.07|6982.98|6982.98|0
1684501200000|2023-05-19 13:00:00|6985.05|6985.05|6996.59|6996.59|6999.86|6999.86|6985.05|6985.05|0
1684504800000|2023-05-19 14:00:00|6998.17|6998.17|6996.1|6996.1|7004.72|7004.72|6996.1|6996.1|0
1684508400000|2023-05-19 15:00:00|6996.29|6996.29|6994.77|6994.77|6999.26|6999.26|6992.79|6992.79|0
1684738800000|2023-05-22 07:00:00|6990.6|6990.6|6983.99|6983.99|6990.6|6990.6|6976.84|6976.84|0
1684742400000|2023-05-22 08:00:00|6981.87|6981.87|6983.18|6983.18|6989.24|6989.24|6978.86|6978.86|0
1684746000000|2023-05-22 09:00:00|6982.83|6982.83|6984.85|6984.85|6988.52|6988.52|6982.83|6982.83|0
1684749600000|2023-05-22 10:00:00|6983.28|6983.28|6965.09|6965.09|6983.31|6983.31|6963.68|6963.68|0
1684753200000|2023-05-22 11:00:00|6965.11|6965.11|6967.07|6967.07|6970.3|6970.3|6959.24|6959.24|0
1684756800000|2023-05-22 12:00:00|6967.34|6967.34|6960.26|6960.26|6969.02|6969.02|6959.69|6959.69|0
1684760400000|2023-05-22 13:00:00|6960.18|6960.18|6966.36|6966.36|6971.01|6971.01|6956.41|6956.41|0
1684764000000|2023-05-22 14:00:00|6966.46|6966.46|6982.22|6982.22|6982.22|6982.22|6964.48|6964.48|0
1684767600000|2023-05-22 15:00:00|6982.64|6982.64|6977.96|6977.96|6983.87|6983.87|6977.96|6977.96|0
1684825200000|2023-05-23 07:00:00|6972.95|6972.95|6963.46|6963.46|6975.99|6975.99|6960.11|6960.11|0
1684828800000|2023-05-23 08:00:00|6967.26|6967.26|6951.62|6951.62|6969.43|6969.43|6951.49|6951.49|0
1684832400000|2023-05-23 09:00:00|6950.23|6950.23|6955.21|6955.21|6959.37|6959.37|6950.12|6950.12|0
1684836000000|2023-05-23 10:00:00|6955.07|6955.07|6938.55|6938.55|6955.23|6955.23|6937.78|6937.78|0
1684839600000|2023-05-23 11:00:00|6939.26|6939.26|6925.99|6925.99|6939.93|6939.93|6925.99|6925.99|0
1684843200000|2023-05-23 12:00:00|6925.82|6925.82|6922.4|6922.4|6933.45|6933.45|6922.4|6922.4|0
1684846800000|2023-05-23 13:00:00|6923.3|6923.3|6898.01|6898.01|6927.95|6927.95|6898.01|6898.01|0
1684850400000|2023-05-23 14:00:00|6897.76|6897.76|6880.43|6880.43|6898.33|6898.33|6880.43|6880.43|0
1684854000000|2023-05-23 15:00:00|6880.95|6880.95|6885.53|6885.53|6888.85|6888.85|6880.95|6880.95|0
1684911600000|2023-05-24 07:00:00|6784.36|6784.36|6774.49|6774.49|6788.99|6788.99|6765.92|6765.92|0
1684915200000|2023-05-24 08:00:00|6777.52|6777.52|6789.47|6789.47|6789.47|6789.47|6772.32|6772.32|0
1684918800000|2023-05-24 09:00:00|6789.19|6789.19|6774.28|6774.28|6789.19|6789.19|6768.76|6768.76|0
1684922400000|2023-05-24 10:00:00|6774.63|6774.63|6773.49|6773.49|6777.82|6777.82|6766.87|6766.87|0
1684926000000|2023-05-24 11:00:00|6773.37|6773.37|6764.1|6764.1|6773.37|6773.37|6763.19|6763.19|0
1684929600000|2023-05-24 12:00:00|6765.38|6765.38|6747.61|6747.61|6767.28|6767.28|6747.61|6747.61|0
1684933200000|2023-05-24 13:00:00|6748.58|6748.58|6741|6741|6748.6|6748.6|6725.84|6725.84|0
1684936800000|2023-05-24 14:00:00|6737.02|6737.02|6739.91|6739.91|6739.91|6739.91|6719.01|6719.01|0
1684940400000|2023-05-24 15:00:00|6739.43|6739.43|6730.2|6730.2|6739.43|6739.43|6729.41|6729.41|0
1684998000000|2023-05-25 07:00:00|6749.24|6749.24|6733.34|6733.34|6751.44|6751.44|6718.55|6718.55|0
1685001600000|2023-05-25 08:00:00|6732.61|6732.61|6748.67|6748.67|6749.18|6749.18|6732.61|6732.61|0
1685005200000|2023-05-25 09:00:00|6747.32|6747.32|6752.1|6752.1|6756.24|6756.24|6746.58|6746.58|0
1685008800000|2023-05-25 10:00:00|6751.86|6751.86|6763.18|6763.18|6767.88|6767.88|6751.86|6751.86|0
1685012400000|2023-05-25 11:00:00|6761.2|6761.2|6771.47|6771.47|6774.49|6774.49|6757.02|6757.02|0
1685016000000|2023-05-25 12:00:00|6771.85|6771.85|6780.83|6780.83|6785.01|6785.01|6770.47|6770.47|0
1685019600000|2023-05-25 13:00:00|6782.24|6782.24|6772.42|6772.42|6788.64|6788.64|6764.35|6764.35|0
1685023200000|2023-05-25 14:00:00|6770.42|6770.42|6765.14|6765.14|6772.13|6772.13|6763.62|6763.62|0
1685026800000|2023-05-25 15:00:00|6765.39|6765.39|6757.98|6757.98|6766.95|6766.95|6757.98|6757.98|0
1685084400000|2023-05-26 07:00:00|6775.42|6775.42|6771.69|6771.69|6776.98|6776.98|6767.06|6767.06|0
1685088000000|2023-05-26 08:00:00|6771.37|6771.37|6758.79|6758.79|6773.26|6773.26|6755.95|6755.95|0
1685091600000|2023-05-26 09:00:00|6758.91|6758.91|6751.6|6751.6|6758.91|6758.91|6750.67|6750.67|0
1685095200000|2023-05-26 10:00:00|6751.42|6751.42|6756.46|6756.46|6757.77|6757.77|6748.59|6748.59|0
1685098800000|2023-05-26 11:00:00|6756.22|6756.22|6753.54|6753.54|6756.84|6756.84|6748.75|6748.75|0
1685102400000|2023-05-26 12:00:00|6752.84|6752.84|6751.46|6751.46|6758.34|6758.34|6750.2|6750.2|0
1685106000000|2023-05-26 13:00:00|6752.13|6752.13|6776.25|6776.25|6780.01|6780.01|6750.09|6750.09|0
1685109600000|2023-05-26 14:00:00|6774.55|6774.55|6796.46|6796.46|6799.67|6799.67|6774.55|6774.55|0
1685113200000|2023-05-26 15:00:00|6796.03|6796.03|6796.32|6796.32|6803.38|6803.38|6794.25|6794.25|0
1685430000000|2023-05-30 07:00:00|6769.18|6769.18|6767.18|6767.18|6774.95|6774.95|6754.97|6754.97|0
1685433600000|2023-05-30 08:00:00|6767.21|6767.21|6784.93|6784.93|6786.06|6786.06|6765.01|6765.01|0
1685437200000|2023-05-30 09:00:00|6784.65|6784.65|6765.93|6765.93|6784.65|6784.65|6763.39|6763.39|0
1685440800000|2023-05-30 10:00:00|6765.95|6765.95|6779.23|6779.23|6781.02|6781.02|6765.95|6765.95|0
1685444400000|2023-05-30 11:00:00|6780.23|6780.23|6791.08|6791.08|6794.32|6794.32|6776.11|6776.11|0
1685448000000|2023-05-30 12:00:00|6790.7|6790.7|6793.24|6793.24|6797.88|6797.88|6790.7|6790.7|0
1685451600000|2023-05-30 13:00:00|6792.27|6792.27|6781.89|6781.89|6796.81|6796.81|6781.89|6781.89|0
1685455200000|2023-05-30 14:00:00|6781.64|6781.64|6767.62|6767.62|6781.64|6781.64|6761.89|6761.89|0
1685458800000|2023-05-30 15:00:00|6767.18|6767.18|6765.78|6765.78|6768.98|6768.98|6757.2|6757.2|0
1685516400000|2023-05-31 07:00:00|6717.61|6717.61|6761.87|6761.87|6761.87|6761.87|6717.61|6717.61|0
1685520000000|2023-05-31 08:00:00|6764.37|6764.37|6764.76|6764.76|6772.47|6772.47|6760.7|6760.7|0
1685523600000|2023-05-31 09:00:00|6765.11|6765.11|6767.86|6767.86|6770.93|6770.93|6757.24|6757.24|0
1685527200000|2023-05-31 10:00:00|6767.45|6767.45|6779.42|6779.42|6779.7|6779.7|6765.44|6765.44|0
1685530800000|2023-05-31 11:00:00|6778.86|6778.86|6795.38|6795.38|6797.1|6797.1|6778.86|6778.86|0
1685534400000|2023-05-31 12:00:00|6794.44|6794.44|6801.33|6801.33|6801.52|6801.52|6792.28|6792.28|0
1685538000000|2023-05-31 13:00:00|6799.69|6799.69|6780.35|6780.35|6800.7|6800.7|6772.34|6772.34|0
1685541600000|2023-05-31 14:00:00|6779.93|6779.93|6764.29|6764.29|6779.93|6779.93|6741.47|6741.47|0
1685545200000|2023-05-31 15:00:00|6764.39|6764.39|6765.64|6765.64|6766.72|6766.72|6758.95|6758.95|0
1685602800000|2023-06-01 07:00:00|6781.12|6781.12|6766.97|6766.97|6784.02|6784.02|6761.6|6761.6|0
1685606400000|2023-06-01 08:00:00|6768.18|6768.18|6785.39|6785.39|6785.87|6785.87|6766.3|6766.3|0
1685610000000|2023-06-01 09:00:00|6783.94|6783.94|6778.85|6778.85|6784.61|6784.61|6773.14|6773.14|0
1685613600000|2023-06-01 10:00:00|6779.28|6779.28|6787.58|6787.58|6787.58|6787.58|6779.18|6779.18|0
1685617200000|2023-06-01 11:00:00|6787.52|6787.52|6779.42|6779.42|6787.56|6787.56|6777.24|6777.24|0
1685620800000|2023-06-01 12:00:00|6779.15|6779.15|6776.45|6776.45|6781.44|6781.44|6773.87|6773.87|0
1685624400000|2023-06-01 13:00:00|6774.27|6774.27|6762.6|6762.6|6780.26|6780.26|6762.6|6762.6|0
1685628000000|2023-06-01 14:00:00|6758.32|6758.32|6774.62|6774.62|6778.91|6778.91|6758.32|6758.32|0
1685631600000|2023-06-01 15:00:00|6775.9|6775.9|6774.2|6774.2|6778.93|6778.93|6772.58|6772.58|0
1685689200000|2023-06-02 07:00:00|6791.06|6791.06|6792.68|6792.68|6802.65|6802.65|6787.18|6787.18|0
1685692800000|2023-06-02 08:00:00|6794.13|6794.13|6785.06|6785.06|6798.27|6798.27|6784.15|6784.15|0
1685696400000|2023-06-02 09:00:00|6784.59|6784.59|6789.71|6789.71|6791.21|6791.21|6782.61|6782.61|0
1685700000000|2023-06-02 10:00:00|6791.81|6791.81|6802.35|6802.35|6803.65|6803.65|6791.11|6791.11|0
1685703600000|2023-06-02 11:00:00|6802.49|6802.49|6811.17|6811.17|6814.07|6814.07|6800.55|6800.55|0
1685707200000|2023-06-02 12:00:00|6810.4|6810.4|6819.94|6819.94|6828.75|6828.75|6809.48|6809.48|0
1685710800000|2023-06-02 13:00:00|6820.86|6820.86|6819.65|6819.65|6838.33|6838.33|6819.2|6819.2|0
1685714400000|2023-06-02 14:00:00|6819.02|6819.02|6823.35|6823.35|6832.87|6832.87|6818.26|6818.26|0
1685718000000|2023-06-02 15:00:00|6824.04|6824.04|6818.76|6818.76|6825.64|6825.64|6816.23|6816.23|0
1685948400000|2023-06-05 07:00:00|6843.34|6843.34|6842.35|6842.35|6846.8|6846.8|6834.85|6834.85|0
1685952000000|2023-06-05 08:00:00|6842.33|6842.33|6844.66|6844.66|6847.39|6847.39|6840.67|6840.67|0
1685955600000|2023-06-05 09:00:00|6843.86|6843.86|6835.42|6835.42|6843.86|6843.86|6833.13|6833.13|0
1685959200000|2023-06-05 10:00:00|6833.72|6833.72|6825.73|6825.73|6833.72|6833.72|6823.15|6823.15|0
1685962800000|2023-06-05 11:00:00|6824.28|6824.28|6830.59|6830.59|6832.15|6832.15|6821.8|6821.8|0
1685966400000|2023-06-05 12:00:00|6830.03|6830.03|6825.73|6825.73|6831.47|6831.47|6825.01|6825.01|0
1685970000000|2023-06-05 13:00:00|6825.56|6825.56|6805.18|6805.18|6825.9|6825.9|6805.18|6805.18|0
1685973600000|2023-06-05 14:00:00|6800.49|6800.49|6790.15|6790.15|6803.99|6803.99|6775.16|6775.16|0
1685977200000|2023-06-05 15:00:00|6789.53|6789.53|6775.23|6775.23|6789.53|6789.53|6774.98|6774.98|0
1686034800000|2023-06-06 07:00:00|6780.62|6780.62|6786.2|6786.2|6788.18|6788.18|6780.62|6780.62|0
1686038400000|2023-06-06 08:00:00|6785.39|6785.39|6781.81|6781.81|6789.52|6789.52|6775.34|6775.34|0
1686042000000|2023-06-06 09:00:00|6783.1|6783.1|6780.48|6780.48|6788.7|6788.7|6775.93|6775.93|0
1686045600000|2023-06-06 10:00:00|6780.67|6780.67|6788.03|6788.03|6788.03|6788.03|6775.79|6775.79|0
1686049200000|2023-06-06 11:00:00|6787.38|6787.38|6791.95|6791.95|6793.17|6793.17|6781.24|6781.24|0
1686052800000|2023-06-06 12:00:00|6791.85|6791.85|6796.09|6796.09|6797.49|6797.49|6787.04|6787.04|0
1686056400000|2023-06-06 13:00:00|6797.45|6797.45|6806.62|6806.62|6810.76|6810.76|6797.45|6797.45|0
1686060000000|2023-06-06 14:00:00|6807.27|6807.27|6815.19|6815.19|6815.19|6815.19|6802.23|6802.23|0
1686063600000|2023-06-06 15:00:00|6815.42|6815.42|6806.26|6806.26|6816.06|6816.06|6805.33|6805.33|0
1686121200000|2023-06-07 07:00:00|6799.74|6799.74|6803.23|6803.23|6804.48|6804.48|6793.89|6793.89|0
1686124800000|2023-06-07 08:00:00|6803.88|6803.88|6790.9|6790.9|6803.88|6803.88|6790.25|6790.25|0
1686128400000|2023-06-07 09:00:00|6787.62|6787.62|6783.72|6783.72|6788.8|6788.8|6779.33|6779.33|0
1686132000000|2023-06-07 10:00:00|6783.79|6783.79|6784.2|6784.2|6786.82|6786.82|6780.9|6780.9|0
1686135600000|2023-06-07 11:00:00|6783.82|6783.82|6793.77|6793.77|6794.83|6794.83|6783.05|6783.05|0
1686139200000|2023-06-07 12:00:00|6793.95|6793.95|6787.42|6787.42|6800.36|6800.36|6785.1|6785.1|0
1686142800000|2023-06-07 13:00:00|6787.07|6787.07|6786.98|6786.98|6794.4|6794.4|6784.73|6784.73|0
1686146400000|2023-06-07 14:00:00|6787.12|6787.12|6769.34|6769.34|6787.12|6787.12|6763.77|6763.77|0
1686150000000|2023-06-07 15:00:00|6770.33|6770.33|6771.47|6771.47|6779.3|6779.3|6769.4|6769.4|0
1686207600000|2023-06-08 07:00:00|6753.35|6753.35|6737.96|6737.96|6753.35|6753.35|6737.96|6737.96|0
1686211200000|2023-06-08 08:00:00|6737.64|6737.64|6737.76|6737.76|6746.31|6746.31|6733.88|6733.88|0
1686214800000|2023-06-08 09:00:00|6738.25|6738.25|6739.45|6739.45|6742.64|6742.64|6735.66|6735.66|0
1686218400000|2023-06-08 10:00:00|6739.08|6739.08|6743.01|6743.01|6743.01|6743.01|6738.81|6738.81|0
1686222000000|2023-06-08 11:00:00|6742.48|6742.48|6739.12|6739.12|6743.18|6743.18|6732.97|6732.97|0
1686225600000|2023-06-08 12:00:00|6739.3|6739.3|6736.62|6736.62|6739.36|6739.36|6722.92|6722.92|0
1686229200000|2023-06-08 13:00:00|6736.24|6736.24|6720.93|6720.93|6738.77|6738.77|6718.53|6718.53|0
1686232800000|2023-06-08 14:00:00|6720.98|6720.98|6742.21|6742.21|6742.21|6742.21|6720.56|6720.56|0
1686236400000|2023-06-08 15:00:00|6744.6|6744.6|6743.78|6743.78|6748.95|6748.95|6743.35|6743.35|0
1686294000000|2023-06-09 07:00:00|6720.76|6720.76|6731.64|6731.64|6734.56|6734.56|6715.55|6715.55|0
1686297600000|2023-06-09 08:00:00|6732.5|6732.5|6744.02|6744.02|6744.3|6744.3|6726.31|6726.31|0
1686301200000|2023-06-09 09:00:00|6743.85|6743.85|6722.86|6722.86|6745.24|6745.24|6722.06|6722.06|0
1686304800000|2023-06-09 10:00:00|6722.66|6722.66|6715.32|6715.32|6727.24|6727.24|6715.17|6715.17|0
1686308400000|2023-06-09 11:00:00|6716.28|6716.28|6709.56|6709.56|6718.38|6718.38|6709.56|6709.56|0
1686312000000|2023-06-09 12:00:00|6709.97|6709.97|6715.51|6715.51|6717.07|6717.07|6701.77|6701.77|0
1686315600000|2023-06-09 13:00:00|6717.22|6717.22|6740.81|6740.81|6740.81|6740.81|6715.62|6715.62|0
1686319200000|2023-06-09 14:00:00|6741.79|6741.79|6734.3|6734.3|6743.89|6743.89|6730.12|6730.12|0
1686322800000|2023-06-09 15:00:00|6735.67|6735.67|6732.18|6732.18|6737.69|6737.69|6731.78|6731.78|0
1686553200000|2023-06-12 07:00:00|6762.64|6762.64|6768.17|6768.17|6772.36|6772.36|6761.22|6761.22|0
1686556800000|2023-06-12 08:00:00|6770.54|6770.54|6779.78|6779.78|6781.86|6781.86|6770.54|6770.54|0
1686560400000|2023-06-12 09:00:00|6779.91|6779.91|6772.94|6772.94|6790.94|6790.94|6771.89|6771.89|0
1686564000000|2023-06-12 10:00:00|6771.28|6771.28|6768.75|6768.75|6771.72|6771.72|6763.23|6763.23|0
1686567600000|2023-06-12 11:00:00|6770.17|6770.17|6776.73|6776.73|6779.18|6779.18|6769.77|6769.77|0
1686571200000|2023-06-12 12:00:00|6776.9|6776.9|6789.35|6789.35|6789.78|6789.78|6773.7|6773.7|0
1686574800000|2023-06-12 13:00:00|6789.49|6789.49|6773.72|6773.72|6790.08|6790.08|6773.72|6773.72|0
1686578400000|2023-06-12 14:00:00|6774.01|6774.01|6781.55|6781.55|6781.55|6781.55|6762.14|6762.14|0
1686582000000|2023-06-12 15:00:00|6780.56|6780.56|6783.75|6783.75|6786.37|6786.37|6777.73|6777.73|0
1686639600000|2023-06-13 07:00:00|6810.53|6810.53|6826.5|6826.5|6828.05|6828.05|6809.81|6809.81|0
1686643200000|2023-06-13 08:00:00|6824.61|6824.61|6824|6824|6832.41|6832.41|6820.22|6820.22|0
1686646800000|2023-06-13 09:00:00|6822.85|6822.85|6811.64|6811.64|6829.44|6829.44|6811.56|6811.56|0
1686650400000|2023-06-13 10:00:00|6811.87|6811.87|6807.78|6807.78|6812.82|6812.82|6805.64|6805.64|0
1686654000000|2023-06-13 11:00:00|6806.27|6806.27|6799.99|6799.99|6806.83|6806.83|6797.69|6797.69|0
1686657600000|2023-06-13 12:00:00|6801.11|6801.11|6816.17|6816.17|6816.17|6816.17|6796.87|6796.87|0
1686661200000|2023-06-13 13:00:00|6817.54|6817.54|6817.15|6817.15|6835.34|6835.34|6817.15|6817.15|0
1686664800000|2023-06-13 14:00:00|6814.44|6814.44|6816.28|6816.28|6817.8|6817.8|6810.25|6810.25|0
1686668400000|2023-06-13 15:00:00|6817.08|6817.08|6822.36|6822.36|6823.95|6823.95|6817.08|6817.08|0
1686726000000|2023-06-14 07:00:00|6830.62|6830.62|6814.31|6814.31|6834.37|6834.37|6801.76|6801.76|0
1686729600000|2023-06-14 08:00:00|6814.69|6814.69|6818.11|6818.11|6819.19|6819.19|6809.79|6809.79|0
1686733200000|2023-06-14 09:00:00|6816.98|6816.98|6810.72|6810.72|6817.67|6817.67|6799.73|6799.73|0
1686736800000|2023-06-14 10:00:00|6809.05|6809.05|6795.73|6795.73|6809.17|6809.17|6794.41|6794.41|0
1686740400000|2023-06-14 11:00:00|6795.92|6795.92|6808.35|6808.35|6808.35|6808.35|6795.92|6795.92|0
1686744000000|2023-06-14 12:00:00|6808.4|6808.4|6807.61|6807.61|6816.35|6816.35|6805.93|6805.93|0
1686747600000|2023-06-14 13:00:00|6806.83|6806.83|6809.51|6809.51|6816.04|6816.04|6803.09|6803.09|0
1686751200000|2023-06-14 14:00:00|6810.11|6810.11|6822.46|6822.46|6822.84|6822.84|6810.09|6810.09|0
1686754800000|2023-06-14 15:00:00|6822.52|6822.52|6823.17|6823.17|6824.44|6824.44|6817.98|6817.98|0
1686812400000|2023-06-15 07:00:00|6810.71|6810.71|6813.84|6813.84|6813.84|6813.84|6797.97|6797.97|0
1686816000000|2023-06-15 08:00:00|6813.8|6813.8|6798.1|6798.1|6813.8|6813.8|6797.6|6797.6|0
1686819600000|2023-06-15 09:00:00|6797.81|6797.81|6797.64|6797.64|6797.81|6797.81|6779.81|6779.81|0
1686823200000|2023-06-15 10:00:00|6797.29|6797.29|6762.78|6762.78|6799.96|6799.96|6762.78|6762.78|0
1686826800000|2023-06-15 11:00:00|6761.94|6761.94|6763.05|6763.05|6765.97|6765.97|6757.56|6757.56|0
1686830400000|2023-06-15 12:00:00|6762.54|6762.54|6772.67|6772.67|6776.44|6776.44|6762.54|6762.54|0
1686834000000|2023-06-15 13:00:00|6771.75|6771.75|6779.5|6779.5|6779.5|6779.5|6764.83|6764.83|0
1686837600000|2023-06-15 14:00:00|6779.58|6779.58|6795.52|6795.52|6796.69|6796.69|6779.58|6779.58|0
1686841200000|2023-06-15 15:00:00|6793.69|6793.69|6805.13|6805.13|6807.02|6807.02|6792.89|6792.89|0
1686898800000|2023-06-16 07:00:00|6814.1|6814.1|6841.26|6841.26|6842.57|6842.57|6814.1|6814.1|0
1686902400000|2023-06-16 08:00:00|6841.06|6841.06|6859.53|6859.53|6862.29|6862.29|6841.06|6841.06|0
1686906000000|2023-06-16 09:00:00|6856.84|6856.84|6852.68|6852.68|6859.25|6859.25|6834.49|6834.49|0
1686909600000|2023-06-16 10:00:00|6850.6|6850.6|6858.88|6858.88|6861.54|6861.54|6843.17|6843.17|0
1686913200000|2023-06-16 11:00:00|6859.91|6859.91|6861.55|6861.55|6867.51|6867.51|6858.61|6858.61|0
1686916800000|2023-06-16 12:00:00|6859.52|6859.52|6859.45|6859.45|6862.45|6862.45|6845.5|6845.5|0
1686920400000|2023-06-16 13:00:00|6859.59|6859.59|6852.11|6852.11|6864.52|6864.52|6848.77|6848.77|0
1686924000000|2023-06-16 14:00:00|6850.65|6850.65|6857.45|6857.45|6861.4|6861.4|6849.98|6849.98|0
1686927600000|2023-06-16 15:00:00|6856.62|6856.62|6848.18|6848.18|6856.62|6856.62|6848.18|6848.18|0
1687158000000|2023-06-19 07:00:00|6825.77|6825.77|6825.21|6825.21|6827.71|6827.71|6817.33|6817.33|0
1687161600000|2023-06-19 08:00:00|6826.46|6826.46|6834.83|6834.83|6837.88|6837.88|6826.46|6826.46|0
1687165200000|2023-06-19 09:00:00|6837.67|6837.67|6830.93|6830.93|6838.1|6838.1|6830.38|6830.38|0
1687168800000|2023-06-19 10:00:00|6831.22|6831.22|6826.97|6826.97|6831.22|6831.22|6822.85|6822.85|0
1687172400000|2023-06-19 11:00:00|6826.46|6826.46|6827.8|6827.8|6833.63|6833.63|6825.55|6825.55|0
1687176000000|2023-06-19 12:00:00|6827.95|6827.95|6821.29|6821.29|6827.95|6827.95|6816.65|6816.65|0
1687179600000|2023-06-19 13:00:00|6821.96|6821.96|6809.03|6809.03|6822.46|6822.46|6808.11|6808.11|0
1687183200000|2023-06-19 14:00:00|6809.35|6809.35|6797.68|6797.68|6810.87|6810.87|6797.68|6797.68|0
1687186800000|2023-06-19 15:00:00|6797.55|6797.55|6797.34|6797.34|6799.36|6799.36|6793.44|6793.44|0
1687244400000|2023-06-20 07:00:00|6801.75|6801.75|6794.68|6794.68|6805.92|6805.92|6793.29|6793.29|0
1687248000000|2023-06-20 08:00:00|6794.84|6794.84|6790.6|6790.6|6796.39|6796.39|6784.44|6784.44|0
1687251600000|2023-06-20 09:00:00|6790.82|6790.82|6789.35|6789.35|6793.2|6793.2|6785.95|6785.95|0
1687255200000|2023-06-20 10:00:00|6788.73|6788.73|6791.27|6791.27|6792.36|6792.36|6785.91|6785.91|0
1687258800000|2023-06-20 11:00:00|6793.46|6793.46|6805.02|6805.02|6805.02|6805.02|6792.09|6792.09|0
1687262400000|2023-06-20 12:00:00|6805.69|6805.69|6808.82|6808.82|6810.16|6810.16|6801.6|6801.6|0
1687266000000|2023-06-20 13:00:00|6808.9|6808.9|6813.73|6813.73|6815.04|6815.04|6796.79|6796.79|0
1687269600000|2023-06-20 14:00:00|6812.63|6812.63|6797.76|6797.76|6812.63|6812.63|6793.9|6793.9|0
1687273200000|2023-06-20 15:00:00|6797.53|6797.53|6800.14|6800.14|6802.2|6802.2|6797.33|6797.33|0
1687330800000|2023-06-21 07:00:00|6759.47|6759.47|6748.86|6748.86|6761.49|6761.49|6748.15|6748.15|0
1687334400000|2023-06-21 08:00:00|6748.93|6748.93|6745.6|6745.6|6756.35|6756.35|6742.99|6742.99|0
1687338000000|2023-06-21 09:00:00|6741.46|6741.46|6764.55|6764.55|6765.21|6765.21|6741.46|6741.46|0
1687341600000|2023-06-21 10:00:00|6765.93|6765.93|6776.29|6776.29|6777.33|6777.33|6765.93|6765.93|0
1687345200000|2023-06-21 11:00:00|6772.47|6772.47|6760.9|6760.9|6774.72|6774.72|6760.04|6760.04|0
1687348800000|2023-06-21 12:00:00|6761.07|6761.07|6746.04|6746.04|6761.07|6761.07|6745.86|6745.86|0
1687352400000|2023-06-21 13:00:00|6745.41|6745.41|6746.29|6746.29|6757|6757|6741.16|6741.16|0
1687356000000|2023-06-21 14:00:00|6745.11|6745.11|6745.19|6745.19|6749.73|6749.73|6741.21|6741.21|0
1687359600000|2023-06-21 15:00:00|6747.51|6747.51|6733.12|6733.12|6747.51|6747.51|6729.16|6729.16|0
1687417200000|2023-06-22 07:00:00|6673.9|6673.9|6647.67|6647.67|6673.9|6673.9|6640.03|6640.03|0
1687420800000|2023-06-22 08:00:00|6647.06|6647.06|6668.6|6668.6|6671.63|6671.63|6645.14|6645.14|0
1687424400000|2023-06-22 09:00:00|6668.05|6668.05|6662.62|6662.62|6671.78|6671.78|6662.62|6662.62|0
1687428000000|2023-06-22 10:00:00|6662.19|6662.19|6660.54|6660.54|6670.61|6670.61|6659.92|6659.92|0
1687431600000|2023-06-22 11:00:00|6659.84|6659.84|6640.64|6640.64|6659.84|6659.84|6640.34|6640.34|0
1687435200000|2023-06-22 12:00:00|6639.84|6639.84|6643.04|6643.04|6643.42|6643.42|6628.5|6628.5|0
1687438800000|2023-06-22 13:00:00|6642.37|6642.37|6644.57|6644.57|6652.59|6652.59|6641.38|6641.38|0
1687442400000|2023-06-22 14:00:00|6642.03|6642.03|6651.71|6651.71|6653.69|6653.69|6641.56|6641.56|0
1687446000000|2023-06-22 15:00:00|6651.09|6651.09|6655.42|6655.42|6656.3|6656.3|6649.98|6649.98|0
1687503600000|2023-06-23 07:00:00|6634.87|6634.87|6645.41|6645.41|6649.2|6649.2|6634.87|6634.87|0
1687507200000|2023-06-23 08:00:00|6642.33|6642.33|6651.13|6651.13|6661.21|6661.21|6639.86|6639.86|0
1687510800000|2023-06-23 09:00:00|6649.29|6649.29|6640.34|6640.34|6649.29|6649.29|6639.03|6639.03|0
1687514400000|2023-06-23 10:00:00|6642.1|6642.1|6632.37|6632.37|6642.7|6642.7|6632.22|6632.22|0
1687518000000|2023-06-23 11:00:00|6632.3|6632.3|6634.18|6634.18|6639.95|6639.95|6631.88|6631.88|0
1687521600000|2023-06-23 12:00:00|6635.58|6635.58|6611.98|6611.98|6636.49|6636.49|6611.54|6611.54|0
1687525200000|2023-06-23 13:00:00|6612.34|6612.34|6621.89|6621.89|6622.93|6622.93|6612.34|6612.34|0
1687528800000|2023-06-23 14:00:00|6621.93|6621.93|6637.81|6637.81|6644.05|6644.05|6621.72|6621.72|0
1687532400000|2023-06-23 15:00:00|6636.46|6636.46|6630.93|6630.93|6636.46|6636.46|6628.7|6628.7|0
1687762800000|2023-06-26 07:00:00|6607.96|6607.96|6584.04|6584.04|6607.96|6607.96|6567.14|6567.14|0
1687766400000|2023-06-26 08:00:00|6582.69|6582.69|6553.89|6553.89|6582.69|6582.69|6549.19|6549.19|0
1687770000000|2023-06-26 09:00:00|6554.7|6554.7|6560.46|6560.46|6560.79|6560.79|6548.62|6548.62|0
1687773600000|2023-06-26 10:00:00|6563.32|6563.32|6578.15|6578.15|6578.15|6578.15|6558.5|6558.5|0
1687777200000|2023-06-26 11:00:00|6578.02|6578.02|6588.46|6588.46|6589.04|6589.04|6576.43|6576.43|0
1687780800000|2023-06-26 12:00:00|6587.8|6587.8|6592.25|6592.25|6597.17|6597.17|6587.17|6587.17|0
1687784400000|2023-06-26 13:00:00|6591.96|6591.96|6602.55|6602.55|6607.46|6607.46|6591.15|6591.15|0
1687788000000|2023-06-26 14:00:00|6603.68|6603.68|6599.91|6599.91|6612.3|6612.3|6595.39|6595.39|0
1687791600000|2023-06-26 15:00:00|6598.94|6598.94|6588.86|6588.86|6601.07|6601.07|6588.86|6588.86|0
1687849200000|2023-06-27 07:00:00|6598.27|6598.27|6592.81|6592.81|6602.65|6602.65|6589.83|6589.83|0
1687852800000|2023-06-27 08:00:00|6591.97|6591.97|6571.2|6571.2|6592.6|6592.6|6571.2|6571.2|0
1687856400000|2023-06-27 09:00:00|6571.65|6571.65|6557.06|6557.06|6573.71|6573.71|6557.06|6557.06|0
1687860000000|2023-06-27 10:00:00|6555.47|6555.47|6575.93|6575.93|6575.93|6575.93|6555.47|6555.47|0
1687863600000|2023-06-27 11:00:00|6575.68|6575.68|6580.43|6580.43|6583.52|6583.52|6574.02|6574.02|0
1687867200000|2023-06-27 12:00:00|6580.28|6580.28|6578.24|6578.24|6583.38|6583.38|6576.94|6576.94|0
1687870800000|2023-06-27 13:00:00|6578.22|6578.22|6584.99|6584.99|6587.46|6587.46|6577.97|6577.97|0
1687874400000|2023-06-27 14:00:00|6585.03|6585.03|6587.85|6587.85|6590.11|6590.11|6579.59|6579.59|0
1687878000000|2023-06-27 15:00:00|6586.35|6586.35|6588.28|6588.28|6588.38|6588.38|6584.49|6584.49|0
1687935600000|2023-06-28 07:00:00|6621.13|6621.13|6635.71|6635.71|6635.71|6635.71|6621.13|6621.13|0
1687939200000|2023-06-28 08:00:00|6638.25|6638.25|6647.1|6647.1|6647.2|6647.2|6638.24|6638.24|0
1687942800000|2023-06-28 09:00:00|6648.99|6648.99|6665.8|6665.8|6665.8|6665.8|6646.14|6646.14|0
1687946400000|2023-06-28 10:00:00|6665.19|6665.19|6686.16|6686.16|6686.24|6686.24|6665.19|6665.19|0
1687950000000|2023-06-28 11:00:00|6687.53|6687.53|6687.31|6687.31|6695.31|6695.31|6687.31|6687.31|0
1687953600000|2023-06-28 12:00:00|6686.63|6686.63|6683.54|6683.54|6689.89|6689.89|6681.7|6681.7|0
1687957200000|2023-06-28 13:00:00|6682.78|6682.78|6697.17|6697.17|6699.13|6699.13|6682.14|6682.14|0
1687960800000|2023-06-28 14:00:00|6697.39|6697.39|6693.32|6693.32|6702.79|6702.79|6692.63|6692.63|0
1687964400000|2023-06-28 15:00:00|6693.96|6693.96|6685.07|6685.07|6694.66|6694.66|6684.69|6684.69|0
1688022000000|2023-06-29 07:00:00|6671.66|6671.66|6665.57|6665.57|6671.66|6671.66|6661.26|6661.26|0
1688025600000|2023-06-29 08:00:00|6664.84|6664.84|6651.21|6651.21|6665.85|6665.85|6650.99|6650.99|0
1688029200000|2023-06-29 09:00:00|6650.79|6650.79|6642.77|6642.77|6654.03|6654.03|6641.38|6641.38|0
1688032800000|2023-06-29 10:00:00|6643.85|6643.85|6652.12|6652.12|6653.12|6653.12|6641.95|6641.95|0
1688036400000|2023-06-29 11:00:00|6650.55|6650.55|6633.84|6633.84|6650.55|6650.55|6633.49|6633.49|0
1688040000000|2023-06-29 12:00:00|6633.33|6633.33|6622.22|6622.22|6635.28|6635.28|6619.59|6619.59|0
1688043600000|2023-06-29 13:00:00|6622.57|6622.57|6614.65|6614.65|6622.57|6622.57|6611.99|6611.99|0
1688047200000|2023-06-29 14:00:00|6615.02|6615.02|6626.92|6626.92|6626.92|6626.92|6611.04|6611.04|0
1688050800000|2023-06-29 15:00:00|6626.39|6626.39|6631.26|6631.26|6635.07|6635.07|6626.17|6626.17|0
1688108400000|2023-06-30 07:00:00|6647.44|6647.44|6654.27|6654.27|6654.27|6654.27|6632.88|6632.88|0
1688112000000|2023-06-30 08:00:00|6654.28|6654.28|6664.14|6664.14|6665.41|6665.41|6652.43|6652.43|0
1688115600000|2023-06-30 09:00:00|6664.24|6664.24|6670.44|6670.44|6671.47|6671.47|6664.24|6664.24|0
1688119200000|2023-06-30 10:00:00|6668.03|6668.03|6674.91|6674.91|6676.29|6676.29|6667.21|6667.21|0
1688122800000|2023-06-30 11:00:00|6674.75|6674.75|6673.56|6673.56|6676.42|6676.42|6671.45|6671.45|0
1688126400000|2023-06-30 12:00:00|6672.62|6672.62|6686.75|6686.75|6686.79|6686.79|6667.29|6667.29|0
1688130000000|2023-06-30 13:00:00|6686.91|6686.91|6703.57|6703.57|6706.13|6706.13|6686.91|6686.91|0
1688133600000|2023-06-30 14:00:00|6703.53|6703.53|6701.31|6701.31|6705.89|6705.89|6687.61|6687.61|0
1688137200000|2023-06-30 15:00:00|6701.19|6701.19|6704.77|6704.77|6706.35|6706.35|6698.87|6698.87|0
1685430000000|2023-05-30 07:00:00|6769.18|6769.18|6767.18|6767.18|6774.95|6774.95|6754.97|6754.97|0
1685433600000|2023-05-30 08:00:00|6767.21|6767.21|6784.93|6784.93|6786.06|6786.06|6765.01|6765.01|0
1685437200000|2023-05-30 09:00:00|6784.65|6784.65|6765.93|6765.93|6784.65|6784.65|6763.39|6763.39|0
1685440800000|2023-05-30 10:00:00|6765.95|6765.95|6779.23|6779.23|6781.02|6781.02|6765.95|6765.95|0
1685444400000|2023-05-30 11:00:00|6780.23|6780.23|6791.08|6791.08|6794.32|6794.32|6776.11|6776.11|0
1685448000000|2023-05-30 12:00:00|6790.7|6790.7|6793.24|6793.24|6797.88|6797.88|6790.7|6790.7|0
1685451600000|2023-05-30 13:00:00|6792.27|6792.27|6781.89|6781.89|6796.81|6796.81|6781.89|6781.89|0
1685455200000|2023-05-30 14:00:00|6781.64|6781.64|6767.62|6767.62|6781.64|6781.64|6761.89|6761.89|0
1685458800000|2023-05-30 15:00:00|6767.18|6767.18|6765.78|6765.78|6768.98|6768.98|6757.2|6757.2|0
1685516400000|2023-05-31 07:00:00|6717.61|6717.61|6761.87|6761.87|6761.87|6761.87|6717.61|6717.61|0
1685520000000|2023-05-31 08:00:00|6764.37|6764.37|6764.76|6764.76|6772.47|6772.47|6760.7|6760.7|0
1685523600000|2023-05-31 09:00:00|6765.11|6765.11|6767.86|6767.86|6770.93|6770.93|6757.24|6757.24|0
1685527200000|2023-05-31 10:00:00|6767.45|6767.45|6779.42|6779.42|6779.7|6779.7|6765.44|6765.44|0
1685530800000|2023-05-31 11:00:00|6778.86|6778.86|6795.38|6795.38|6797.1|6797.1|6778.86|6778.86|0
1685534400000|2023-05-31 12:00:00|6794.44|6794.44|6801.33|6801.33|6801.52|6801.52|6792.28|6792.28|0
1685538000000|2023-05-31 13:00:00|6799.69|6799.69|6780.35|6780.35|6800.7|6800.7|6772.34|6772.34|0
1685541600000|2023-05-31 14:00:00|6779.93|6779.93|6764.29|6764.29|6779.93|6779.93|6741.47|6741.47|0
1685545200000|2023-05-31 15:00:00|6764.39|6764.39|6765.64|6765.64|6766.72|6766.72|6758.95|6758.95|0
1685602800000|2023-06-01 07:00:00|6781.12|6781.12|6766.97|6766.97|6784.02|6784.02|6761.6|6761.6|0
1685606400000|2023-06-01 08:00:00|6768.18|6768.18|6785.39|6785.39|6785.87|6785.87|6766.3|6766.3|0
1685610000000|2023-06-01 09:00:00|6783.94|6783.94|6778.85|6778.85|6784.61|6784.61|6773.14|6773.14|0
1685613600000|2023-06-01 10:00:00|6779.28|6779.28|6787.58|6787.58|6787.58|6787.58|6779.18|6779.18|0
1685617200000|2023-06-01 11:00:00|6787.52|6787.52|6779.42|6779.42|6787.56|6787.56|6777.24|6777.24|0
1685620800000|2023-06-01 12:00:00|6779.15|6779.15|6776.45|6776.45|6781.44|6781.44|6773.87|6773.87|0
1685624400000|2023-06-01 13:00:00|6774.27|6774.27|6762.6|6762.6|6780.26|6780.26|6762.6|6762.6|0
1685628000000|2023-06-01 14:00:00|6758.32|6758.32|6774.62|6774.62|6778.91|6778.91|6758.32|6758.32|0
1685631600000|2023-06-01 15:00:00|6775.9|6775.9|6774.2|6774.2|6778.93|6778.93|6772.58|6772.58|0
1685689200000|2023-06-02 07:00:00|6791.06|6791.06|6792.68|6792.68|6802.65|6802.65|6787.18|6787.18|0
1685692800000|2023-06-02 08:00:00|6794.13|6794.13|6785.06|6785.06|6798.27|6798.27|6784.15|6784.15|0
1685696400000|2023-06-02 09:00:00|6784.59|6784.59|6789.71|6789.71|6791.21|6791.21|6782.61|6782.61|0
1685700000000|2023-06-02 10:00:00|6791.81|6791.81|6802.35|6802.35|6803.65|6803.65|6791.11|6791.11|0
1685703600000|2023-06-02 11:00:00|6802.49|6802.49|6811.17|6811.17|6814.07|6814.07|6800.55|6800.55|0
1685707200000|2023-06-02 12:00:00|6810.4|6810.4|6819.94|6819.94|6828.75|6828.75|6809.48|6809.48|0
1685710800000|2023-06-02 13:00:00|6820.86|6820.86|6819.65|6819.65|6838.33|6838.33|6819.2|6819.2|0
1685714400000|2023-06-02 14:00:00|6819.02|6819.02|6823.35|6823.35|6832.87|6832.87|6818.26|6818.26|0
1685718000000|2023-06-02 15:00:00|6824.04|6824.04|6818.76|6818.76|6825.64|6825.64|6816.23|6816.23|0
1685948400000|2023-06-05 07:00:00|6843.34|6843.34|6842.35|6842.35|6846.8|6846.8|6834.85|6834.85|0
1685952000000|2023-06-05 08:00:00|6842.33|6842.33|6844.66|6844.66|6847.39|6847.39|6840.67|6840.67|0
1685955600000|2023-06-05 09:00:00|6843.86|6843.86|6835.42|6835.42|6843.86|6843.86|6833.13|6833.13|0
1685959200000|2023-06-05 10:00:00|6833.72|6833.72|6825.73|6825.73|6833.72|6833.72|6823.15|6823.15|0
1685962800000|2023-06-05 11:00:00|6824.28|6824.28|6830.59|6830.59|6832.15|6832.15|6821.8|6821.8|0
1685966400000|2023-06-05 12:00:00|6830.03|6830.03|6825.73|6825.73|6831.47|6831.47|6825.01|6825.01|0
1685970000000|2023-06-05 13:00:00|6825.56|6825.56|6805.18|6805.18|6825.9|6825.9|6805.18|6805.18|0
1685973600000|2023-06-05 14:00:00|6800.49|6800.49|6790.15|6790.15|6803.99|6803.99|6775.16|6775.16|0
1685977200000|2023-06-05 15:00:00|6789.53|6789.53|6775.23|6775.23|6789.53|6789.53|6774.98|6774.98|0
1686034800000|2023-06-06 07:00:00|6780.62|6780.62|6786.2|6786.2|6788.18|6788.18|6780.62|6780.62|0
1686038400000|2023-06-06 08:00:00|6785.39|6785.39|6781.81|6781.81|6789.52|6789.52|6775.34|6775.34|0
1686042000000|2023-06-06 09:00:00|6783.1|6783.1|6780.48|6780.48|6788.7|6788.7|6775.93|6775.93|0
1686045600000|2023-06-06 10:00:00|6780.67|6780.67|6788.03|6788.03|6788.03|6788.03|6775.79|6775.79|0
1686049200000|2023-06-06 11:00:00|6787.38|6787.38|6791.95|6791.95|6793.17|6793.17|6781.24|6781.24|0
1686052800000|2023-06-06 12:00:00|6791.85|6791.85|6796.09|6796.09|6797.49|6797.49|6787.04|6787.04|0
1686056400000|2023-06-06 13:00:00|6797.45|6797.45|6806.62|6806.62|6810.76|6810.76|6797.45|6797.45|0
1686060000000|2023-06-06 14:00:00|6807.27|6807.27|6815.19|6815.19|6815.19|6815.19|6802.23|6802.23|0
1686063600000|2023-06-06 15:00:00|6815.42|6815.42|6806.26|6806.26|6816.06|6816.06|6805.33|6805.33|0
1686121200000|2023-06-07 07:00:00|6799.74|6799.74|6803.23|6803.23|6804.48|6804.48|6793.89|6793.89|0
1686124800000|2023-06-07 08:00:00|6803.88|6803.88|6790.9|6790.9|6803.88|6803.88|6790.25|6790.25|0
1686128400000|2023-06-07 09:00:00|6787.62|6787.62|6783.72|6783.72|6788.8|6788.8|6779.33|6779.33|0
1686132000000|2023-06-07 10:00:00|6783.79|6783.79|6784.2|6784.2|6786.82|6786.82|6780.9|6780.9|0
1686135600000|2023-06-07 11:00:00|6783.82|6783.82|6793.77|6793.77|6794.83|6794.83|6783.05|6783.05|0
1686139200000|2023-06-07 12:00:00|6793.95|6793.95|6787.42|6787.42|6800.36|6800.36|6785.1|6785.1|0
1686142800000|2023-06-07 13:00:00|6787.07|6787.07|6786.98|6786.98|6794.4|6794.4|6784.73|6784.73|0
1686146400000|2023-06-07 14:00:00|6787.12|6787.12|6769.34|6769.34|6787.12|6787.12|6763.77|6763.77|0
1686150000000|2023-06-07 15:00:00|6770.33|6770.33|6771.47|6771.47|6779.3|6779.3|6769.4|6769.4|0
1686207600000|2023-06-08 07:00:00|6753.35|6753.35|6737.96|6737.96|6753.35|6753.35|6737.96|6737.96|0
1686211200000|2023-06-08 08:00:00|6737.64|6737.64|6737.76|6737.76|6746.31|6746.31|6733.88|6733.88|0
1686214800000|2023-06-08 09:00:00|6738.25|6738.25|6739.45|6739.45|6742.64|6742.64|6735.66|6735.66|0
1686218400000|2023-06-08 10:00:00|6739.08|6739.08|6743.01|6743.01|6743.01|6743.01|6738.81|6738.81|0
1686222000000|2023-06-08 11:00:00|6742.48|6742.48|6739.12|6739.12|6743.18|6743.18|6732.97|6732.97|0
1686225600000|2023-06-08 12:00:00|6739.3|6739.3|6736.62|6736.62|6739.36|6739.36|6722.92|6722.92|0
1686229200000|2023-06-08 13:00:00|6736.24|6736.24|6720.93|6720.93|6738.77|6738.77|6718.53|6718.53|0
1686232800000|2023-06-08 14:00:00|6720.98|6720.98|6742.21|6742.21|6742.21|6742.21|6720.56|6720.56|0
1686236400000|2023-06-08 15:00:00|6744.6|6744.6|6743.78|6743.78|6748.95|6748.95|6743.35|6743.35|0
1686294000000|2023-06-09 07:00:00|6720.76|6720.76|6731.64|6731.64|6734.56|6734.56|6715.55|6715.55|0
1686297600000|2023-06-09 08:00:00|6732.5|6732.5|6744.02|6744.02|6744.3|6744.3|6726.31|6726.31|0
1686301200000|2023-06-09 09:00:00|6743.85|6743.85|6722.86|6722.86|6745.24|6745.24|6722.06|6722.06|0
1686304800000|2023-06-09 10:00:00|6722.66|6722.66|6715.32|6715.32|6727.24|6727.24|6715.17|6715.17|0
1686308400000|2023-06-09 11:00:00|6716.28|6716.28|6709.56|6709.56|6718.38|6718.38|6709.56|6709.56|0
1686312000000|2023-06-09 12:00:00|6709.97|6709.97|6715.51|6715.51|6717.07|6717.07|6701.77|6701.77|0
1686315600000|2023-06-09 13:00:00|6717.22|6717.22|6740.81|6740.81|6740.81|6740.81|6715.62|6715.62|0
1686319200000|2023-06-09 14:00:00|6741.79|6741.79|6734.3|6734.3|6743.89|6743.89|6730.12|6730.12|0
1686322800000|2023-06-09 15:00:00|6735.67|6735.67|6732.18|6732.18|6737.69|6737.69|6731.78|6731.78|0
1686553200000|2023-06-12 07:00:00|6762.64|6762.64|6768.17|6768.17|6772.36|6772.36|6761.22|6761.22|0
1686556800000|2023-06-12 08:00:00|6770.54|6770.54|6779.78|6779.78|6781.86|6781.86|6770.54|6770.54|0
1686560400000|2023-06-12 09:00:00|6779.91|6779.91|6772.94|6772.94|6790.94|6790.94|6771.89|6771.89|0
1686564000000|2023-06-12 10:00:00|6771.28|6771.28|6768.75|6768.75|6771.72|6771.72|6763.23|6763.23|0
1686567600000|2023-06-12 11:00:00|6770.17|6770.17|6776.73|6776.73|6779.18|6779.18|6769.77|6769.77|0
1686571200000|2023-06-12 12:00:00|6776.9|6776.9|6789.35|6789.35|6789.78|6789.78|6773.7|6773.7|0
1686574800000|2023-06-12 13:00:00|6789.49|6789.49|6773.72|6773.72|6790.08|6790.08|6773.72|6773.72|0
1686578400000|2023-06-12 14:00:00|6774.01|6774.01|6781.55|6781.55|6781.55|6781.55|6762.14|6762.14|0
1686582000000|2023-06-12 15:00:00|6780.56|6780.56|6783.75|6783.75|6786.37|6786.37|6777.73|6777.73|0
1686639600000|2023-06-13 07:00:00|6810.53|6810.53|6826.5|6826.5|6828.05|6828.05|6809.81|6809.81|0
1686643200000|2023-06-13 08:00:00|6824.61|6824.61|6824|6824|6832.41|6832.41|6820.22|6820.22|0
1686646800000|2023-06-13 09:00:00|6822.85|6822.85|6811.64|6811.64|6829.44|6829.44|6811.56|6811.56|0
1686650400000|2023-06-13 10:00:00|6811.87|6811.87|6807.78|6807.78|6812.82|6812.82|6805.64|6805.64|0
1686654000000|2023-06-13 11:00:00|6806.27|6806.27|6799.99|6799.99|6806.83|6806.83|6797.69|6797.69|0
1686657600000|2023-06-13 12:00:00|6801.11|6801.11|6816.17|6816.17|6816.17|6816.17|6796.87|6796.87|0
1686661200000|2023-06-13 13:00:00|6817.54|6817.54|6817.15|6817.15|6835.34|6835.34|6817.15|6817.15|0
1686664800000|2023-06-13 14:00:00|6814.44|6814.44|6816.28|6816.28|6817.8|6817.8|6810.25|6810.25|0
1686668400000|2023-06-13 15:00:00|6817.08|6817.08|6822.36|6822.36|6823.95|6823.95|6817.08|6817.08|0
1686726000000|2023-06-14 07:00:00|6830.62|6830.62|6814.31|6814.31|6834.37|6834.37|6801.76|6801.76|0
1686729600000|2023-06-14 08:00:00|6814.69|6814.69|6818.11|6818.11|6819.19|6819.19|6809.79|6809.79|0
1686733200000|2023-06-14 09:00:00|6816.98|6816.98|6810.72|6810.72|6817.67|6817.67|6799.73|6799.73|0
1686736800000|2023-06-14 10:00:00|6809.05|6809.05|6795.73|6795.73|6809.17|6809.17|6794.41|6794.41|0
1686740400000|2023-06-14 11:00:00|6795.92|6795.92|6808.35|6808.35|6808.35|6808.35|6795.92|6795.92|0
1686744000000|2023-06-14 12:00:00|6808.4|6808.4|6807.61|6807.61|6816.35|6816.35|6805.93|6805.93|0
1686747600000|2023-06-14 13:00:00|6806.83|6806.83|6809.51|6809.51|6816.04|6816.04|6803.09|6803.09|0
1686751200000|2023-06-14 14:00:00|6810.11|6810.11|6822.46|6822.46|6822.84|6822.84|6810.09|6810.09|0
1686754800000|2023-06-14 15:00:00|6822.52|6822.52|6823.17|6823.17|6824.44|6824.44|6817.98|6817.98|0
1686812400000|2023-06-15 07:00:00|6810.71|6810.71|6813.84|6813.84|6813.84|6813.84|6797.97|6797.97|0
1686816000000|2023-06-15 08:00:00|6813.8|6813.8|6798.1|6798.1|6813.8|6813.8|6797.6|6797.6|0
1686819600000|2023-06-15 09:00:00|6797.81|6797.81|6797.64|6797.64|6797.81|6797.81|6779.81|6779.81|0
1686823200000|2023-06-15 10:00:00|6797.29|6797.29|6762.78|6762.78|6799.96|6799.96|6762.78|6762.78|0
1686826800000|2023-06-15 11:00:00|6761.94|6761.94|6763.05|6763.05|6765.97|6765.97|6757.56|6757.56|0
1686830400000|2023-06-15 12:00:00|6762.54|6762.54|6772.67|6772.67|6776.44|6776.44|6762.54|6762.54|0
1686834000000|2023-06-15 13:00:00|6771.75|6771.75|6779.5|6779.5|6779.5|6779.5|6764.83|6764.83|0
1686837600000|2023-06-15 14:00:00|6779.58|6779.58|6795.52|6795.52|6796.69|6796.69|6779.58|6779.58|0
1686841200000|2023-06-15 15:00:00|6793.69|6793.69|6805.13|6805.13|6807.02|6807.02|6792.89|6792.89|0
1686898800000|2023-06-16 07:00:00|6814.1|6814.1|6841.26|6841.26|6842.57|6842.57|6814.1|6814.1|0
1686902400000|2023-06-16 08:00:00|6841.06|6841.06|6859.53|6859.53|6862.29|6862.29|6841.06|6841.06|0
1686906000000|2023-06-16 09:00:00|6856.84|6856.84|6852.68|6852.68|6859.25|6859.25|6834.49|6834.49|0
1686909600000|2023-06-16 10:00:00|6850.6|6850.6|6858.88|6858.88|6861.54|6861.54|6843.17|6843.17|0
1686913200000|2023-06-16 11:00:00|6859.91|6859.91|6861.55|6861.55|6867.51|6867.51|6858.61|6858.61|0
1686916800000|2023-06-16 12:00:00|6859.52|6859.52|6859.45|6859.45|6862.45|6862.45|6845.5|6845.5|0
1686920400000|2023-06-16 13:00:00|6859.59|6859.59|6852.11|6852.11|6864.52|6864.52|6848.77|6848.77|0
1686924000000|2023-06-16 14:00:00|6850.65|6850.65|6857.45|6857.45|6861.4|6861.4|6849.98|6849.98|0
1686927600000|2023-06-16 15:00:00|6856.62|6856.62|6848.18|6848.18|6856.62|6856.62|6848.18|6848.18|0
1687158000000|2023-06-19 07:00:00|6825.77|6825.77|6825.21|6825.21|6827.71|6827.71|6817.33|6817.33|0
1687161600000|2023-06-19 08:00:00|6826.46|6826.46|6834.83|6834.83|6837.88|6837.88|6826.46|6826.46|0
1687165200000|2023-06-19 09:00:00|6837.67|6837.67|6830.93|6830.93|6838.1|6838.1|6830.38|6830.38|0
1687168800000|2023-06-19 10:00:00|6831.22|6831.22|6826.97|6826.97|6831.22|6831.22|6822.85|6822.85|0
1687172400000|2023-06-19 11:00:00|6826.46|6826.46|6827.8|6827.8|6833.63|6833.63|6825.55|6825.55|0
1687176000000|2023-06-19 12:00:00|6827.95|6827.95|6821.29|6821.29|6827.95|6827.95|6816.65|6816.65|0
1687179600000|2023-06-19 13:00:00|6821.96|6821.96|6809.03|6809.03|6822.46|6822.46|6808.11|6808.11|0
1687183200000|2023-06-19 14:00:00|6809.35|6809.35|6797.68|6797.68|6810.87|6810.87|6797.68|6797.68|0
1687186800000|2023-06-19 15:00:00|6797.55|6797.55|6797.34|6797.34|6799.36|6799.36|6793.44|6793.44|0
1687244400000|2023-06-20 07:00:00|6801.75|6801.75|6794.68|6794.68|6805.92|6805.92|6793.29|6793.29|0
1687248000000|2023-06-20 08:00:00|6794.84|6794.84|6790.6|6790.6|6796.39|6796.39|6784.44|6784.44|0
1687251600000|2023-06-20 09:00:00|6790.82|6790.82|6789.35|6789.35|6793.2|6793.2|6785.95|6785.95|0
1687255200000|2023-06-20 10:00:00|6788.73|6788.73|6791.27|6791.27|6792.36|6792.36|6785.91|6785.91|0
1687258800000|2023-06-20 11:00:00|6793.46|6793.46|6805.02|6805.02|6805.02|6805.02|6792.09|6792.09|0
1687262400000|2023-06-20 12:00:00|6805.69|6805.69|6808.82|6808.82|6810.16|6810.16|6801.6|6801.6|0
1687266000000|2023-06-20 13:00:00|6808.9|6808.9|6813.73|6813.73|6815.04|6815.04|6796.79|6796.79|0
1687269600000|2023-06-20 14:00:00|6812.63|6812.63|6797.76|6797.76|6812.63|6812.63|6793.9|6793.9|0
1687273200000|2023-06-20 15:00:00|6797.53|6797.53|6800.14|6800.14|6802.2|6802.2|6797.33|6797.33|0
1687330800000|2023-06-21 07:00:00|6759.47|6759.47|6748.86|6748.86|6761.49|6761.49|6748.15|6748.15|0
1687334400000|2023-06-21 08:00:00|6748.93|6748.93|6745.6|6745.6|6756.35|6756.35|6742.99|6742.99|0
1687338000000|2023-06-21 09:00:00|6741.46|6741.46|6764.55|6764.55|6765.21|6765.21|6741.46|6741.46|0
1687341600000|2023-06-21 10:00:00|6765.93|6765.93|6776.29|6776.29|6777.33|6777.33|6765.93|6765.93|0
1687345200000|2023-06-21 11:00:00|6772.47|6772.47|6760.9|6760.9|6774.72|6774.72|6760.04|6760.04|0
1687348800000|2023-06-21 12:00:00|6761.07|6761.07|6746.04|6746.04|6761.07|6761.07|6745.86|6745.86|0
1687352400000|2023-06-21 13:00:00|6745.41|6745.41|6746.29|6746.29|6757|6757|6741.16|6741.16|0
1687356000000|2023-06-21 14:00:00|6745.11|6745.11|6745.19|6745.19|6749.73|6749.73|6741.21|6741.21|0
1687359600000|2023-06-21 15:00:00|6747.51|6747.51|6733.12|6733.12|6747.51|6747.51|6729.16|6729.16|0
1687417200000|2023-06-22 07:00:00|6673.9|6673.9|6647.67|6647.67|6673.9|6673.9|6640.03|6640.03|0
1687420800000|2023-06-22 08:00:00|6647.06|6647.06|6668.6|6668.6|6671.63|6671.63|6645.14|6645.14|0
1687424400000|2023-06-22 09:00:00|6668.05|6668.05|6662.62|6662.62|6671.78|6671.78|6662.62|6662.62|0
1687428000000|2023-06-22 10:00:00|6662.19|6662.19|6660.54|6660.54|6670.61|6670.61|6659.92|6659.92|0
1687431600000|2023-06-22 11:00:00|6659.84|6659.84|6640.64|6640.64|6659.84|6659.84|6640.34|6640.34|0
1687435200000|2023-06-22 12:00:00|6639.84|6639.84|6643.04|6643.04|6643.42|6643.42|6628.5|6628.5|0
1687438800000|2023-06-22 13:00:00|6642.37|6642.37|6644.57|6644.57|6652.59|6652.59|6641.38|6641.38|0
1687442400000|2023-06-22 14:00:00|6642.03|6642.03|6651.71|6651.71|6653.69|6653.69|6641.56|6641.56|0
1687446000000|2023-06-22 15:00:00|6651.09|6651.09|6655.42|6655.42|6656.3|6656.3|6649.98|6649.98|0
1687503600000|2023-06-23 07:00:00|6634.87|6634.87|6645.41|6645.41|6649.2|6649.2|6634.87|6634.87|0
1687507200000|2023-06-23 08:00:00|6642.33|6642.33|6651.13|6651.13|6661.21|6661.21|6639.86|6639.86|0
1687510800000|2023-06-23 09:00:00|6649.29|6649.29|6640.34|6640.34|6649.29|6649.29|6639.03|6639.03|0
1687514400000|2023-06-23 10:00:00|6642.1|6642.1|6632.37|6632.37|6642.7|6642.7|6632.22|6632.22|0
1687518000000|2023-06-23 11:00:00|6632.3|6632.3|6634.18|6634.18|6639.95|6639.95|6631.88|6631.88|0
1687521600000|2023-06-23 12:00:00|6635.58|6635.58|6611.98|6611.98|6636.49|6636.49|6611.54|6611.54|0
1687525200000|2023-06-23 13:00:00|6612.34|6612.34|6621.89|6621.89|6622.93|6622.93|6612.34|6612.34|0
1687528800000|2023-06-23 14:00:00|6621.93|6621.93|6637.81|6637.81|6644.05|6644.05|6621.72|6621.72|0
1687532400000|2023-06-23 15:00:00|6636.46|6636.46|6630.93|6630.93|6636.46|6636.46|6628.7|6628.7|0
1687762800000|2023-06-26 07:00:00|6607.96|6607.96|6584.04|6584.04|6607.96|6607.96|6567.14|6567.14|0
1687766400000|2023-06-26 08:00:00|6582.69|6582.69|6553.89|6553.89|6582.69|6582.69|6549.19|6549.19|0
1687770000000|2023-06-26 09:00:00|6554.7|6554.7|6560.46|6560.46|6560.79|6560.79|6548.62|6548.62|0
1687773600000|2023-06-26 10:00:00|6563.32|6563.32|6578.15|6578.15|6578.15|6578.15|6558.5|6558.5|0
1687777200000|2023-06-26 11:00:00|6578.02|6578.02|6588.46|6588.46|6589.04|6589.04|6576.43|6576.43|0
1687780800000|2023-06-26 12:00:00|6587.8|6587.8|6592.25|6592.25|6597.17|6597.17|6587.17|6587.17|0
1687784400000|2023-06-26 13:00:00|6591.96|6591.96|6602.55|6602.55|6607.46|6607.46|6591.15|6591.15|0
1687788000000|2023-06-26 14:00:00|6603.68|6603.68|6599.91|6599.91|6612.3|6612.3|6595.39|6595.39|0
1687791600000|2023-06-26 15:00:00|6598.94|6598.94|6588.86|6588.86|6601.07|6601.07|6588.86|6588.86|0
1687849200000|2023-06-27 07:00:00|6598.27|6598.27|6592.81|6592.81|6602.65|6602.65|6589.83|6589.83|0
1687852800000|2023-06-27 08:00:00|6591.97|6591.97|6571.2|6571.2|6592.6|6592.6|6571.2|6571.2|0
1687856400000|2023-06-27 09:00:00|6571.65|6571.65|6557.06|6557.06|6573.71|6573.71|6557.06|6557.06|0
1687860000000|2023-06-27 10:00:00|6555.47|6555.47|6575.93|6575.93|6575.93|6575.93|6555.47|6555.47|0
1687863600000|2023-06-27 11:00:00|6575.68|6575.68|6580.43|6580.43|6583.52|6583.52|6574.02|6574.02|0
1687867200000|2023-06-27 12:00:00|6580.28|6580.28|6578.24|6578.24|6583.38|6583.38|6576.94|6576.94|0
1687870800000|2023-06-27 13:00:00|6578.22|6578.22|6584.99|6584.99|6587.46|6587.46|6577.97|6577.97|0
1687874400000|2023-06-27 14:00:00|6585.03|6585.03|6587.85|6587.85|6590.11|6590.11|6579.59|6579.59|0
1687878000000|2023-06-27 15:00:00|6586.35|6586.35|6588.28|6588.28|6588.38|6588.38|6584.49|6584.49|0
1687935600000|2023-06-28 07:00:00|6621.13|6621.13|6635.71|6635.71|6635.71|6635.71|6621.13|6621.13|0
1687939200000|2023-06-28 08:00:00|6638.25|6638.25|6647.1|6647.1|6647.2|6647.2|6638.24|6638.24|0
1687942800000|2023-06-28 09:00:00|6648.99|6648.99|6665.8|6665.8|6665.8|6665.8|6646.14|6646.14|0
1687946400000|2023-06-28 10:00:00|6665.19|6665.19|6686.16|6686.16|6686.24|6686.24|6665.19|6665.19|0
1687950000000|2023-06-28 11:00:00|6687.53|6687.53|6687.31|6687.31|6695.31|6695.31|6687.31|6687.31|0
1687953600000|2023-06-28 12:00:00|6686.63|6686.63|6683.54|6683.54|6689.89|6689.89|6681.7|6681.7|0
1687957200000|2023-06-28 13:00:00|6682.78|6682.78|6697.17|6697.17|6699.13|6699.13|6682.14|6682.14|0
1687960800000|2023-06-28 14:00:00|6697.39|6697.39|6693.32|6693.32|6702.79|6702.79|6692.63|6692.63|0
1687964400000|2023-06-28 15:00:00|6693.96|6693.96|6685.07|6685.07|6694.66|6694.66|6684.69|6684.69|0
1688022000000|2023-06-29 07:00:00|6671.66|6671.66|6665.57|6665.57|6671.66|6671.66|6661.26|6661.26|0
1688025600000|2023-06-29 08:00:00|6664.84|6664.84|6651.21|6651.21|6665.85|6665.85|6650.99|6650.99|0
1688029200000|2023-06-29 09:00:00|6650.79|6650.79|6642.77|6642.77|6654.03|6654.03|6641.38|6641.38|0
1688032800000|2023-06-29 10:00:00|6643.85|6643.85|6652.12|6652.12|6653.12|6653.12|6641.95|6641.95|0
1688036400000|2023-06-29 11:00:00|6650.55|6650.55|6633.84|6633.84|6650.55|6650.55|6633.49|6633.49|0
1688040000000|2023-06-29 12:00:00|6633.33|6633.33|6622.22|6622.22|6635.28|6635.28|6619.59|6619.59|0
1688043600000|2023-06-29 13:00:00|6622.57|6622.57|6614.65|6614.65|6622.57|6622.57|6611.99|6611.99|0
1688047200000|2023-06-29 14:00:00|6615.02|6615.02|6626.92|6626.92|6626.92|6626.92|6611.04|6611.04|0
1688050800000|2023-06-29 15:00:00|6626.39|6626.39|6631.26|6631.26|6635.07|6635.07|6626.17|6626.17|0
1688108400000|2023-06-30 07:00:00|6647.44|6647.44|6654.27|6654.27|6654.27|6654.27|6632.88|6632.88|0
1688112000000|2023-06-30 08:00:00|6654.28|6654.28|6664.14|6664.14|6665.41|6665.41|6652.43|6652.43|0
1688115600000|2023-06-30 09:00:00|6664.24|6664.24|6670.44|6670.44|6671.47|6671.47|6664.24|6664.24|0
1688119200000|2023-06-30 10:00:00|6668.03|6668.03|6674.91|6674.91|6676.29|6676.29|6667.21|6667.21|0
1688122800000|2023-06-30 11:00:00|6674.75|6674.75|6673.56|6673.56|6676.42|6676.42|6671.45|6671.45|0
1688126400000|2023-06-30 12:00:00|6672.62|6672.62|6686.75|6686.75|6686.79|6686.79|6667.29|6667.29|0
1688130000000|2023-06-30 13:00:00|6686.91|6686.91|6703.57|6703.57|6706.13|6706.13|6686.91|6686.91|0
1688133600000|2023-06-30 14:00:00|6703.53|6703.53|6701.31|6701.31|6705.89|6705.89|6687.61|6687.61|0
1688137200000|2023-06-30 15:00:00|6701.19|6701.19|6704.77|6704.77|6706.35|6706.35|6698.87|6698.87|0
1688367600000|2023-07-03 07:00:00|6699.71|6699.71|6653.87|6653.87|6699.71|6699.71|6653.87|6653.87|0
1688371200000|2023-07-03 08:00:00|6650.05|6650.05|6636.12|6636.12|6650.77|6650.77|6633.6|6633.6|0
1688374800000|2023-07-03 09:00:00|6636.32|6636.32|6630.64|6630.64|6640.64|6640.64|6627.36|6627.36|0
1688378400000|2023-07-03 10:00:00|6631.5|6631.5|6640.26|6640.26|6647.05|6647.05|6630.81|6630.81|0
1688382000000|2023-07-03 11:00:00|6637.18|6637.18|6639.99|6639.99|6639.99|6639.99|6633.26|6633.26|0
1688385600000|2023-07-03 12:00:00|6640.63|6640.63|6627.85|6627.85|6647.77|6647.77|6626.41|6626.41|0
1688389200000|2023-07-03 13:00:00|6627.23|6627.23|6625.01|6625.01|6630.06|6630.06|6620.37|6620.37|0
1688392800000|2023-07-03 14:00:00|6624.9|6624.9|6625.3|6625.3|6632.8|6632.8|6619.83|6619.83|0
1688396400000|2023-07-03 15:00:00|6626.52|6626.52|6623.95|6623.95|6628.4|6628.4|6622.85|6622.85|0
1688454000000|2023-07-04 07:00:00|6610.86|6610.86|6634.53|6634.53|6634.53|6634.53|6610.52|6610.52|0
1688457600000|2023-07-04 08:00:00|6633.83|6633.83|6632.35|6632.35|6636.82|6636.82|6627.09|6627.09|0
1688461200000|2023-07-04 09:00:00|6632.05|6632.05|6633.41|6633.41|6633.41|6633.41|6625.72|6625.72|0
1688464800000|2023-07-04 10:00:00|6635.07|6635.07|6620.36|6620.36|6635.07|6635.07|6620.36|6620.36|0
1688468400000|2023-07-04 11:00:00|6619.08|6619.08|6617.37|6617.37|6624.46|6624.46|6615.81|6615.81|0
1688472000000|2023-07-04 12:00:00|6616.96|6616.96|6613.32|6613.32|6616.96|6616.96|6610.99|6610.99|0
1688475600000|2023-07-04 13:00:00|6612.85|6612.85|6606.59|6606.59|6614.12|6614.12|6605.06|6605.06|0
1688479200000|2023-07-04 14:00:00|6604.87|6604.87|6604.28|6604.28|6610.64|6610.64|6599.13|6599.13|0
1688482800000|2023-07-04 15:00:00|6604.01|6604.01|6608.5|6608.5|6611.78|6611.78|6602.63|6602.63|0
1688540400000|2023-07-05 07:00:00|6605.1|6605.1|6596.01|6596.01|6606.52|6606.52|6590.92|6590.92|0
1688544000000|2023-07-05 08:00:00|6597.45|6597.45|6606.07|6606.07|6606.19|6606.19|6591.96|6591.96|0
1688547600000|2023-07-05 09:00:00|6605.73|6605.73|6604.89|6604.89|6607.57|6607.57|6594.72|6594.72|0
1688551200000|2023-07-05 10:00:00|6604.75|6604.75|6607.7|6607.7|6608.12|6608.12|6603.49|6603.49|0
1688554800000|2023-07-05 11:00:00|6607.84|6607.84|6599.79|6599.79|6607.84|6607.84|6599.69|6599.69|0
1688558400000|2023-07-05 12:00:00|6600.53|6600.53|6580.02|6580.02|6605.38|6605.38|6576.28|6576.28|0
1688562000000|2023-07-05 13:00:00|6578.43|6578.43|6575.9|6575.9|6584.26|6584.26|6575.08|6575.08|0
1688565600000|2023-07-05 14:00:00|6573.42|6573.42|6557.42|6557.42|6578.36|6578.36|6555.22|6555.22|0
1688569200000|2023-07-05 15:00:00|6557.23|6557.23|6554.83|6554.83|6559.67|6559.67|6554.14|6554.14|0
1688626800000|2023-07-06 07:00:00|6518.55|6518.55|6509.8|6509.8|6531.14|6531.14|6509.8|6509.8|0
1688630400000|2023-07-06 08:00:00|6510.63|6510.63|6497.87|6497.87|6510.63|6510.63|6493.05|6493.05|0
1688634000000|2023-07-06 09:00:00|6495.75|6495.75|6491.63|6491.63|6495.75|6495.75|6489.16|6489.16|0
1688637600000|2023-07-06 10:00:00|6491.44|6491.44|6493.5|6493.5|6496.69|6496.69|6486.63|6486.63|0
1688641200000|2023-07-06 11:00:00|6493.46|6493.46|6487.61|6487.61|6499.85|6499.85|6487.45|6487.45|0
1688644800000|2023-07-06 12:00:00|6486.36|6486.36|6461.07|6461.07|6486.84|6486.84|6459.46|6459.46|0
1688648400000|2023-07-06 13:00:00|6461.02|6461.02|6459.96|6459.96|6467.98|6467.98|6454.76|6454.76|0
1688652000000|2023-07-06 14:00:00|6461.68|6461.68|6447.18|6447.18|6463.28|6463.28|6446.88|6446.88|0
1688655600000|2023-07-06 15:00:00|6445.35|6445.35|6447.49|6447.49|6451.79|6451.79|6443.19|6443.19|0
1688713200000|2023-07-07 07:00:00|6406.93|6406.93|6406.6|6406.6|6415.92|6415.92|6399.52|6399.52|0
1688716800000|2023-07-07 08:00:00|6404.9|6404.9|6399.78|6399.78|6407.09|6407.09|6394.55|6394.55|0
1688720400000|2023-07-07 09:00:00|6400.83|6400.83|6419.21|6419.21|6422.14|6422.14|6400.83|6400.83|0
1688724000000|2023-07-07 10:00:00|6419.89|6419.89|6417.22|6417.22|6424.45|6424.45|6415.65|6415.65|0
1688727600000|2023-07-07 11:00:00|6416.84|6416.84|6427.97|6427.97|6429.52|6429.52|6415.85|6415.85|0
1688731200000|2023-07-07 12:00:00|6428.5|6428.5|6449.94|6449.94|6452.75|6452.75|6421.88|6421.88|0
1688734800000|2023-07-07 13:00:00|6449.05|6449.05|6446.27|6446.27|6449.05|6449.05|6433.57|6433.57|0
1688738400000|2023-07-07 14:00:00|6445.16|6445.16|6450.5|6450.5|6457.95|6457.95|6444.42|6444.42|0
1688742000000|2023-07-07 15:00:00|6452.44|6452.44|6454.07|6454.07|6459.06|6459.06|6452.44|6452.44|0
1688972400000|2023-07-10 07:00:00|6441.01|6441.01|6469.67|6469.67|6471.9|6471.9|6441.01|6441.01|0
1688976000000|2023-07-10 08:00:00|6471.02|6471.02|6471.1|6471.1|6477.54|6477.54|6466.94|6466.94|0
1688979600000|2023-07-10 09:00:00|6470.3|6470.3|6474.18|6474.18|6476.1|6476.1|6466.95|6466.95|0
1688983200000|2023-07-10 10:00:00|6476.59|6476.59|6483.95|6483.95|6483.95|6483.95|6473.03|6473.03|0
1688986800000|2023-07-10 11:00:00|6485.45|6485.45|6490.02|6490.02|6490.02|6490.02|6484.83|6484.83|0
1688990400000|2023-07-10 12:00:00|6491.4|6491.4|6499.47|6499.47|6505.39|6505.39|6491.03|6491.03|0
1688994000000|2023-07-10 13:00:00|6501.77|6501.77|6494.39|6494.39|6502.88|6502.88|6488.63|6488.63|0
1688997600000|2023-07-10 14:00:00|6494.86|6494.86|6495.64|6495.64|6500.45|6500.45|6493.16|6493.16|0
1689001200000|2023-07-10 15:00:00|6494.41|6494.41|6482.59|6482.59|6494.53|6494.53|6482.59|6482.59|0
1689058800000|2023-07-11 07:00:00|6517.65|6517.65|6531.92|6531.92|6533.66|6533.66|6515.39|6515.39|0
1689062400000|2023-07-11 08:00:00|6530.87|6530.87|6525.53|6525.53|6536.57|6536.57|6521.91|6521.91|0
1689066000000|2023-07-11 09:00:00|6522.94|6522.94|6523.17|6523.17|6524.3|6524.3|6514.31|6514.31|0
1689069600000|2023-07-11 10:00:00|6523.8|6523.8|6521.94|6521.94|6525.26|6525.26|6519.56|6519.56|0
1689073200000|2023-07-11 11:00:00|6522.27|6522.27|6512.2|6512.2|6524.33|6524.33|6511.47|6511.47|0
1689076800000|2023-07-11 12:00:00|6511.73|6511.73|6511.51|6511.51|6519.89|6519.89|6508.02|6508.02|0
1689080400000|2023-07-11 13:00:00|6508.98|6508.98|6494.42|6494.42|6509.69|6509.69|6487.58|6487.58|0
1689084000000|2023-07-11 14:00:00|6495.19|6495.19|6482.9|6482.9|6495.19|6495.19|6481.76|6481.76|0
1689087600000|2023-07-11 15:00:00|6482.98|6482.98|6488.71|6488.71|6490.1|6490.1|6482.98|6482.98|0
1689145200000|2023-07-12 07:00:00|6473.94|6473.94|6491.87|6491.87|6491.87|6491.87|6473.94|6473.94|0
1689148800000|2023-07-12 08:00:00|6494.16|6494.16|6514.42|6514.42|6515.36|6515.36|6493.3|6493.3|0
1689152400000|2023-07-12 09:00:00|6514.99|6514.99|6533.74|6533.74|6533.74|6533.74|6514.99|6514.99|0
1689156000000|2023-07-12 10:00:00|6533.46|6533.46|6534.8|6534.8|6534.8|6534.8|6525.34|6525.34|0
1689159600000|2023-07-12 11:00:00|6536.12|6536.12|6554.25|6554.25|6554.25|6554.25|6536.12|6536.12|0
1689163200000|2023-07-12 12:00:00|6555.1|6555.1|6577.98|6577.98|6577.98|6577.98|6550.59|6550.59|0
1689166800000|2023-07-12 13:00:00|6578.54|6578.54|6591.19|6591.19|6609.59|6609.59|6578.54|6578.54|0
1689170400000|2023-07-12 14:00:00|6589.98|6589.98|6608.28|6608.28|6608.28|6608.28|6588.09|6588.09|0
1689174000000|2023-07-12 15:00:00|6607.44|6607.44|6615.76|6615.76|6619.01|6619.01|6606.01|6606.01|0
1689231600000|2023-07-13 07:00:00|6603.45|6603.45|6616.56|6616.56|6618.43|6618.43|6586.99|6586.99|0
1689235200000|2023-07-13 08:00:00|6618.84|6618.84|6624.74|6624.74|6627.17|6627.17|6611.58|6611.58|0
1689238800000|2023-07-13 09:00:00|6624.52|6624.52|6635.42|6635.42|6637.99|6637.99|6621.89|6621.89|0
1689242400000|2023-07-13 10:00:00|6635.14|6635.14|6646.32|6646.32|6646.32|6646.32|6632.5|6632.5|0
1689246000000|2023-07-13 11:00:00|6645.8|6645.8|6641.37|6641.37|6646.89|6646.89|6638.71|6638.71|0
1689249600000|2023-07-13 12:00:00|6641.6|6641.6|6632.12|6632.12|6645.04|6645.04|6632.12|6632.12|0
1689253200000|2023-07-13 13:00:00|6631.47|6631.47|6632.8|6632.8|6635.38|6635.38|6619.32|6619.32|0
1689256800000|2023-07-13 14:00:00|6632.97|6632.97|6631.32|6631.32|6633.24|6633.24|6625.94|6625.94|0
1689260400000|2023-07-13 15:00:00|6630.48|6630.48|6623.26|6623.26|6631.47|6631.47|6621.81|6621.81|0
1689318000000|2023-07-14 07:00:00|6607.99|6607.99|6638.24|6638.24|6638.24|6638.24|6605.38|6605.38|0
1689321600000|2023-07-14 08:00:00|6639.95|6639.95|6636.47|6636.47|6639.95|6639.95|6626.09|6626.09|0
1689325200000|2023-07-14 09:00:00|6635.29|6635.29|6629.96|6629.96|6636.42|6636.42|6628.69|6628.69|0
1689328800000|2023-07-14 10:00:00|6631.52|6631.52|6636.56|6636.56|6639.93|6639.93|6631.52|6631.52|0
1689332400000|2023-07-14 11:00:00|6635.56|6635.56|6642.56|6642.56|6643.93|6643.93|6635.26|6635.26|0
1689336000000|2023-07-14 12:00:00|6643.09|6643.09|6659.34|6659.34|6662.89|6662.89|6640.46|6640.46|0
1689339600000|2023-07-14 13:00:00|6659.83|6659.83|6677.96|6677.96|6678.13|6678.13|6659.83|6659.83|0
1689343200000|2023-07-14 14:00:00|6677.1|6677.1|6665.09|6665.09|6678.95|6678.95|6663.46|6663.46|0
1689346800000|2023-07-14 15:00:00|6664.44|6664.44|6656.25|6656.25|6664.86|6664.86|6654.2|6654.2|0
1689577200000|2023-07-17 07:00:00|6626.13|6626.13|6635.7|6635.7|6640.14|6640.14|6621.38|6621.38|0
1689580800000|2023-07-17 08:00:00|6638.71|6638.71|6622.46|6622.46|6644.82|6644.82|6622.34|6622.34|0
1689584400000|2023-07-17 09:00:00|6622.65|6622.65|6605.01|6605.01|6624.08|6624.08|6602.07|6602.07|0
1689588000000|2023-07-17 10:00:00|6606.78|6606.78|6608.09|6608.09|6616.54|6616.54|6606.53|6606.53|0
1689591600000|2023-07-17 11:00:00|6607.15|6607.15|6590.36|6590.36|6609.73|6609.73|6590.36|6590.36|0
1689595200000|2023-07-17 12:00:00|6590.52|6590.52|6592.41|6592.41|6603.52|6603.52|6590.52|6590.52|0
1689598800000|2023-07-17 13:00:00|6592.98|6592.98|6605.91|6605.91|6607.4|6607.4|6591.76|6591.76|0
1689602400000|2023-07-17 14:00:00|6606.89|6606.89|6609.56|6609.56|6611.68|6611.68|6603.48|6603.48|0
1689606000000|2023-07-17 15:00:00|6610.58|6610.58|6605.41|6605.41|6611.39|6611.39|6605.21|6605.21|0
1689663600000|2023-07-18 07:00:00|6588.45|6588.45|6606.54|6606.54|6606.54|6606.54|6586.83|6586.83|0
1689667200000|2023-07-18 08:00:00|6605.37|6605.37|6608.36|6608.36|6613.27|6613.27|6604.59|6604.59|0
1689670800000|2023-07-18 09:00:00|6607.86|6607.86|6597.66|6597.66|6607.86|6607.86|6595.3|6595.3|0
1689674400000|2023-07-18 10:00:00|6597.95|6597.95|6600.37|6600.37|6600.84|6600.84|6594.57|6594.57|0
1689678000000|2023-07-18 11:00:00|6600.53|6600.53|6600.34|6600.34|6603.08|6603.08|6595.48|6595.48|0
1689681600000|2023-07-18 12:00:00|6600.7|6600.7|6606.55|6606.55|6612.47|6612.47|6600.7|6600.7|0
1689685200000|2023-07-18 13:00:00|6607.59|6607.59|6584.78|6584.78|6608.71|6608.71|6578.06|6578.06|0
1689688800000|2023-07-18 14:00:00|6586.28|6586.28|6598.55|6598.55|6599.04|6599.04|6583.23|6583.23|0
1689692400000|2023-07-18 15:00:00|6598.18|6598.18|6594.7|6594.7|6598.18|6598.18|6590.56|6590.56|0
1689750000000|2023-07-19 07:00:00|6694.6|6694.6|6687.09|6687.09|6707.52|6707.52|6680.91|6680.91|0
1689753600000|2023-07-19 08:00:00|6685.68|6685.68|6709.81|6709.81|6709.81|6709.81|6674.92|6674.92|0
1689757200000|2023-07-19 09:00:00|6710.98|6710.98|6718.9|6718.9|6724.99|6724.99|6710.98|6710.98|0
1689760800000|2023-07-19 10:00:00|6719.22|6719.22|6737.73|6737.73|6737.73|6737.73|6714.39|6714.39|0
1689764400000|2023-07-19 11:00:00|6740.35|6740.35|6735.84|6735.84|6752.67|6752.67|6728.79|6728.79|0
1689768000000|2023-07-19 12:00:00|6734.32|6734.32|6735.26|6735.26|6736.99|6736.99|6730.14|6730.14|0
1689771600000|2023-07-19 13:00:00|6733.98|6733.98|6750.07|6750.07|6754.01|6754.01|6729.83|6729.83|0
1689775200000|2023-07-19 14:00:00|6752.07|6752.07|6735.87|6735.87|6752.07|6752.07|6735.11|6735.11|0
1689778800000|2023-07-19 15:00:00|6734.23|6734.23|6738.88|6738.88|6738.88|6738.88|6731.66|6731.66|0
1689836400000|2023-07-20 07:00:00|6721.3|6721.3|6731.53|6731.53|6736.58|6736.58|6721.3|6721.3|0
1689840000000|2023-07-20 08:00:00|6731.31|6731.31|6720.29|6720.29|6735.36|6735.36|6718.96|6718.96|0
1689843600000|2023-07-20 09:00:00|6719.77|6719.77|6735.8|6735.8|6738.23|6738.23|6715.6|6715.6|0
1689847200000|2023-07-20 10:00:00|6736.87|6736.87|6740.28|6740.28|6743.57|6743.57|6735.33|6735.33|0
1689850800000|2023-07-20 11:00:00|6739.67|6739.67|6736.05|6736.05|6743|6743|6733.59|6733.59|0
1689854400000|2023-07-20 12:00:00|6734.54|6734.54|6712.88|6712.88|6736.24|6736.24|6712.25|6712.25|0
1689858000000|2023-07-20 13:00:00|6712.54|6712.54|6712.84|6712.84|6718.92|6718.92|6706.03|6706.03|0
1689861600000|2023-07-20 14:00:00|6713.37|6713.37|6701.88|6701.88|6713.37|6713.37|6699.08|6699.08|0
1689865200000|2023-07-20 15:00:00|6699.73|6699.73|6707.12|6707.12|6707.6|6707.6|6697.65|6697.65|0
1689922800000|2023-07-21 07:00:00|6704.3|6704.3|6698.5|6698.5|6710.24|6710.24|6694.26|6694.26|0
1689926400000|2023-07-21 08:00:00|6699.11|6699.11|6705.71|6705.71|6707.38|6707.38|6691.14|6691.14|0
1689930000000|2023-07-21 09:00:00|6707.18|6707.18|6702.17|6702.17|6710.68|6710.68|6700.16|6700.16|0
1689933600000|2023-07-21 10:00:00|6702.73|6702.73|6702.92|6702.92|6708.04|6708.04|6698.65|6698.65|0
1689937200000|2023-07-21 11:00:00|6703.9|6703.9|6686.74|6686.74|6704.65|6704.65|6686.23|6686.23|0
1689940800000|2023-07-21 12:00:00|6684.81|6684.81|6708.29|6708.29|6709.1|6709.1|6683.6|6683.6|0
1689944400000|2023-07-21 13:00:00|6708.47|6708.47|6696.53|6696.53|6709.96|6709.96|6696.31|6696.31|0
1689948000000|2023-07-21 14:00:00|6695.83|6695.83|6693.5|6693.5|6705.94|6705.94|6692.64|6692.64|0
1689951600000|2023-07-21 15:00:00|6693.18|6693.18|6703.99|6703.99|6705.6|6705.6|6692.02|6692.02|0
1690182000000|2023-07-24 07:00:00|6696.85|6696.85|6695.8|6695.8|6700.42|6700.42|6694.16|6694.16|0
1690185600000|2023-07-24 08:00:00|6695.47|6695.47|6701.18|6701.18|6701.18|6701.18|6692.7|6692.7|0
1690189200000|2023-07-24 09:00:00|6701.38|6701.38|6702.25|6702.25|6703.92|6703.92|6695.25|6695.25|0
1690192800000|2023-07-24 10:00:00|6698.27|6698.27|6681.61|6681.61|6700.67|6700.67|6681.61|6681.61|0
1690196400000|2023-07-24 11:00:00|6683.65|6683.65|6684.57|6684.57|6684.86|6684.86|6677.54|6677.54|0
1690200000000|2023-07-24 12:00:00|6684.07|6684.07|6669.75|6669.75|6684.07|6684.07|6669.39|6669.39|0
1690203600000|2023-07-24 13:00:00|6669.06|6669.06|6661.97|6661.97|6669.06|6669.06|6655.85|6655.85|0
1690207200000|2023-07-24 14:00:00|6662.73|6662.73|6663.23|6663.23|6664.44|6664.44|6657.07|6657.07|0
1690210800000|2023-07-24 15:00:00|6663.07|6663.07|6661.82|6661.82|6663.62|6663.62|6657.25|6657.25|0
1690268400000|2023-07-25 07:00:00|6609.12|6609.12|6619.29|6619.29|6621.39|6621.39|6605.41|6605.41|0
1690272000000|2023-07-25 08:00:00|6619.22|6619.22|6626.51|6626.51|6627.79|6627.79|6619.22|6619.22|0
1690275600000|2023-07-25 09:00:00|6627.17|6627.17|6631.27|6631.27|6632.79|6632.79|6623.79|6623.79|0
1690279200000|2023-07-25 10:00:00|6631.13|6631.13|6625.3|6625.3|6631.72|6631.72|6621.02|6621.02|0
1690282800000|2023-07-25 11:00:00|6624.68|6624.68|6629.92|6629.92|6634.41|6634.41|6624.03|6624.03|0
1690286400000|2023-07-25 12:00:00|6629.19|6629.19|6627.89|6627.89|6639.35|6639.35|6627.89|6627.89|0
1690290000000|2023-07-25 13:00:00|6626.82|6626.82|6644.33|6644.33|6644.33|6644.33|6618.64|6618.64|0
1690293600000|2023-07-25 14:00:00|6644.45|6644.45|6651.22|6651.22|6654.18|6654.18|6638.96|6638.96|0
1690297200000|2023-07-25 15:00:00|6649.68|6649.68|6650.22|6650.22|6651.47|6651.47|6647.66|6647.66|0
1690354800000|2023-07-26 07:00:00|6669.22|6669.22|6653.73|6653.73|6676.18|6676.18|6648.2|6648.2|0
1690358400000|2023-07-26 08:00:00|6653.36|6653.36|6636.11|6636.11|6654.17|6654.17|6633.43|6633.43|0
1690362000000|2023-07-26 09:00:00|6637.61|6637.61|6606.23|6606.23|6637.61|6637.61|6605.89|6605.89|0
1690365600000|2023-07-26 10:00:00|6606.45|6606.45|6585.77|6585.77|6607.78|6607.78|6583.72|6583.72|0
1690369200000|2023-07-26 11:00:00|6587.53|6587.53|6588.28|6588.28|6589.28|6589.28|6580.19|6580.19|0
1690372800000|2023-07-26 12:00:00|6588.42|6588.42|6581.66|6581.66|6594.74|6594.74|6580.11|6580.11|0
1690376400000|2023-07-26 13:00:00|6581.05|6581.05|6593.11|6593.11|6593.11|6593.11|6577.26|6577.26|0
1690380000000|2023-07-26 14:00:00|6591.77|6591.77|6585.08|6585.08|6598.32|6598.32|6582.38|6582.38|0
1690383600000|2023-07-26 15:00:00|6586.35|6586.35|6605.7|6605.7|6605.71|6605.71|6586.11|6586.11|0
1690441200000|2023-07-27 07:00:00|6625.42|6625.42|6641.44|6641.44|6641.54|6641.54|6620.35|6620.35|0
1690444800000|2023-07-27 08:00:00|6639.76|6639.76|6664.84|6664.84|6665.6|6665.6|6639.13|6639.13|0
1690448400000|2023-07-27 09:00:00|6664.91|6664.91|6670.63|6670.63|6673.41|6673.41|6664.44|6664.44|0
1690452000000|2023-07-27 10:00:00|6668.95|6668.95|6675.15|6675.15|6675.6|6675.6|6667.64|6667.64|0
1690455600000|2023-07-27 11:00:00|6676.29|6676.29|6681.08|6681.08|6683.51|6683.51|6676.29|6676.29|0
1690459200000|2023-07-27 12:00:00|6680.57|6680.57|6689.64|6689.64|6691.11|6691.11|6678.39|6678.39|0
1690462800000|2023-07-27 13:00:00|6690.5|6690.5|6692.48|6692.48|6701.68|6701.68|6684.4|6684.4|0
1690466400000|2023-07-27 14:00:00|6689.38|6689.38|6660.75|6660.75|6689.38|6689.38|6658.84|6658.84|0
1690470000000|2023-07-27 15:00:00|6662.78|6662.78|6661.91|6661.91|6665.42|6665.42|6659.17|6659.17|0
1690527600000|2023-07-28 07:00:00|6642.61|6642.61|6626.21|6626.21|6643.6|6643.6|6618.18|6618.18|0
1690531200000|2023-07-28 08:00:00|6626.27|6626.27|6610.78|6610.78|6633.56|6633.56|6610.24|6610.24|0
1690534800000|2023-07-28 09:00:00|6611.44|6611.44|6612.78|6612.78|6616.75|6616.75|6601.68|6601.68|0
1690538400000|2023-07-28 10:00:00|6613.1|6613.1|6597.13|6597.13|6613.1|6613.1|6596.2|6596.2|0
1690542000000|2023-07-28 11:00:00|6596.31|6596.31|6597.82|6597.82|6605.13|6605.13|6594.86|6594.86|0
1690545600000|2023-07-28 12:00:00|6598.1|6598.1|6604.93|6604.93|6605.98|6605.98|6597.86|6597.86|0
1690549200000|2023-07-28 13:00:00|6604.79|6604.79|6598.19|6598.19|6613.38|6613.38|6593.11|6593.11|0
1690552800000|2023-07-28 14:00:00|6597.99|6597.99|6586.64|6586.64|6597.99|6597.99|6574.56|6574.56|0
1690556400000|2023-07-28 15:00:00|6587.59|6587.59|6583.79|6583.79|6594.45|6594.45|6581.26|6581.26|0
1690786800000|2023-07-31 07:00:00|6575.72|6575.72|6575.52|6575.52|6591.3|6591.3|6568.83|6568.83|0
1690790400000|2023-07-31 08:00:00|6575.46|6575.46|6571.09|6571.09|6579.99|6579.99|6570.9|6570.9|0
1690794000000|2023-07-31 09:00:00|6570.59|6570.59|6566.71|6566.71|6580.13|6580.13|6565.89|6565.89|0
1690797600000|2023-07-31 10:00:00|6570.33|6570.33|6580.25|6580.25|6582.76|6582.76|6569.95|6569.95|0
1690801200000|2023-07-31 11:00:00|6579.93|6579.93|6579.42|6579.42|6584.77|6584.77|6575.21|6575.21|0
1690804800000|2023-07-31 12:00:00|6578.52|6578.52|6579.71|6579.71|6589.93|6589.93|6572.47|6572.47|0
1690808400000|2023-07-31 13:00:00|6580.85|6580.85|6598.56|6598.56|6598.56|6598.56|6580.85|6580.85|0
1690812000000|2023-07-31 14:00:00|6598.9|6598.9|6596.22|6596.22|6598.9|6598.9|6587.51|6587.51|0
1690815600000|2023-07-31 15:00:00|6595.67|6595.67|6589.97|6589.97|6597.68|6597.68|6589.97|6589.97|0
1690873200000|2023-08-01 07:00:00|6555.27|6555.27|6538.1|6538.1|6556.44|6556.44|6535.04|6535.04|0
1690876800000|2023-08-01 08:00:00|6541.72|6541.72|6552.78|6552.78|6552.78|6552.78|6536.52|6536.52|0
1690880400000|2023-08-01 09:00:00|6552.79|6552.79|6541.26|6541.26|6552.86|6552.86|6541.03|6541.03|0
1690884000000|2023-08-01 10:00:00|6541.83|6541.83|6568.06|6568.06|6568.53|6568.53|6541.83|6541.83|0
1690887600000|2023-08-01 11:00:00|6569.74|6569.74|6560.99|6560.99|6574.05|6574.05|6557.24|6557.24|0
1690891200000|2023-08-01 12:00:00|6560.96|6560.96|6557.01|6557.01|6569.44|6569.44|6556.94|6556.94|0
1690894800000|2023-08-01 13:00:00|6556.36|6556.36|6564.48|6564.48|6564.7|6564.7|6549.51|6549.51|0
1690898400000|2023-08-01 14:00:00|6565.84|6565.84|6556.61|6556.61|6567.98|6567.98|6556.61|6556.61|0
1690902000000|2023-08-01 15:00:00|6557.46|6557.46|6556.57|6556.57|6557.46|6557.46|6553.55|6553.55|0
1690959600000|2023-08-02 07:00:00|6527.8|6527.8|6510.92|6510.92|6530.72|6530.72|6510.92|6510.92|0
1690963200000|2023-08-02 08:00:00|6511.6|6511.6|6481.6|6481.6|6511.6|6511.6|6475.85|6475.85|0
1690966800000|2023-08-02 09:00:00|6481.56|6481.56|6472.75|6472.75|6498.09|6498.09|6470.52|6470.52|0
1690970400000|2023-08-02 10:00:00|6471.64|6471.64|6501.7|6501.7|6507.47|6507.47|6468.45|6468.45|0
1690974000000|2023-08-02 11:00:00|6502.68|6502.68|6517.11|6517.11|6520.39|6520.39|6502.68|6502.68|0
1690977600000|2023-08-02 12:00:00|6519.03|6519.03|6499.62|6499.62|6525.06|6525.06|6499.14|6499.14|0
1690981200000|2023-08-02 13:00:00|6498.88|6498.88|6503.89|6503.89|6509.2|6509.2|6498.14|6498.14|0
1690984800000|2023-08-02 14:00:00|6504.66|6504.66|6483.95|6483.95|6505.34|6505.34|6481.28|6481.28|0
1690988400000|2023-08-02 15:00:00|6483.84|6483.84|6491.17|6491.17|6493.31|6493.31|6481.21|6481.21|0
1691046000000|2023-08-03 07:00:00|6438.69|6438.69|6437.94|6437.94|6458.26|6458.26|6437.94|6437.94|0
1691049600000|2023-08-03 08:00:00|6434.82|6434.82|6432.31|6432.31|6452.75|6452.75|6429.67|6429.67|0
1691053200000|2023-08-03 09:00:00|6430.39|6430.39|6441.45|6441.45|6448.53|6448.53|6429.84|6429.84|0
1691056800000|2023-08-03 10:00:00|6444.25|6444.25|6461.49|6461.49|6462.68|6462.68|6444.25|6444.25|0
1691060400000|2023-08-03 11:00:00|6462.48|6462.48|6470.72|6470.72|6478.52|6478.52|6462.48|6462.48|0
1691064000000|2023-08-03 12:00:00|6471.45|6471.45|6467.84|6467.84|6471.45|6471.45|6457.91|6457.91|0
1691067600000|2023-08-03 13:00:00|6467.56|6467.56|6469.19|6469.19|6475.94|6475.94|6463.47|6463.47|0
1691071200000|2023-08-03 14:00:00|6469.62|6469.62|6462.22|6462.22|6470.24|6470.24|6457.19|6457.19|0
1691074800000|2023-08-03 15:00:00|6461.59|6461.59|6460.63|6460.63|6461.61|6461.61|6455.09|6455.09|0
1691132400000|2023-08-04 07:00:00|6505.41|6505.41|6512.04|6512.04|6513.64|6513.64|6503.3|6503.3|0
1691136000000|2023-08-04 08:00:00|6511.39|6511.39|6483.94|6483.94|6513.39|6513.39|6483.86|6483.86|0
1691139600000|2023-08-04 09:00:00|6483.68|6483.68|6480.97|6480.97|6496.27|6496.27|6478.71|6478.71|0
1691143200000|2023-08-04 10:00:00|6480.78|6480.78|6469.56|6469.56|6480.81|6480.81|6469.56|6469.56|0
1691146800000|2023-08-04 11:00:00|6469.27|6469.27|6444.06|6444.06|6469.27|6469.27|6443.52|6443.52|0
1691150400000|2023-08-04 12:00:00|6444.98|6444.98|6463.09|6463.09|6466.78|6466.78|6441.88|6441.88|0
1691154000000|2023-08-04 13:00:00|6461.7|6461.7|6475.75|6475.75|6481.26|6481.26|6458.77|6458.77|0
1691157600000|2023-08-04 14:00:00|6476.25|6476.25|6491.15|6491.15|6492.14|6492.14|6472.01|6472.01|0
1691161200000|2023-08-04 15:00:00|6489.5|6489.5|6489.3|6489.3|6491.29|6491.29|6483.58|6483.58|0
1691391600000|2023-08-07 07:00:00|6488.1|6488.1|6488.26|6488.26|6494.41|6494.41|6483.8|6483.8|0
1691395200000|2023-08-07 08:00:00|6490.02|6490.02|6475.75|6475.75|6495.32|6495.32|6473.25|6473.25|0
1691398800000|2023-08-07 09:00:00|6474.96|6474.96|6485.4|6485.4|6488.76|6488.76|6470.78|6470.78|0
1691402400000|2023-08-07 10:00:00|6484.43|6484.43|6481.06|6481.06|6485.82|6485.82|6470.31|6470.31|0
1691406000000|2023-08-07 11:00:00|6481.47|6481.47|6489.52|6489.52|6492.84|6492.84|6481.39|6481.39|0
1691409600000|2023-08-07 12:00:00|6489.64|6489.64|6503.91|6503.91|6503.98|6503.98|6487.91|6487.91|0
1691413200000|2023-08-07 13:00:00|6503.76|6503.76|6500.74|6500.74|6520.88|6520.88|6500.74|6500.74|0
1691416800000|2023-08-07 14:00:00|6499.51|6499.51|6494.26|6494.26|6506.56|6506.56|6492.8|6492.8|0
1691420400000|2023-08-07 15:00:00|6495.07|6495.07|6488.62|6488.62|6497.12|6497.12|6485.41|6485.41|0
1691478000000|2023-08-08 07:00:00|6492.93|6492.93|6498.25|6498.25|6498.93|6498.93|6486.64|6486.64|0
1691481600000|2023-08-08 08:00:00|6498.16|6498.16|6486.28|6486.28|6498.16|6498.16|6477.67|6477.67|0
1691485200000|2023-08-08 09:00:00|6484.82|6484.82|6475.26|6475.26|6486.56|6486.56|6468.48|6468.48|0
1691488800000|2023-08-08 10:00:00|6475.05|6475.05|6474.29|6474.29|6480.55|6480.55|6470.32|6470.32|0
1691492400000|2023-08-08 11:00:00|6474.65|6474.65|6473.17|6473.17|6475.87|6475.87|6467.16|6467.16|0
1691496000000|2023-08-08 12:00:00|6473.69|6473.69|6470.55|6470.55|6479.21|6479.21|6466.81|6466.81|0
1691499600000|2023-08-08 13:00:00|6470.77|6470.77|6457.49|6457.49|6473.83|6473.83|6457.49|6457.49|0
1691503200000|2023-08-08 14:00:00|6457.75|6457.75|6461.23|6461.23|6461.23|6461.23|6446.54|6446.54|0
1691506800000|2023-08-08 15:00:00|6459.3|6459.3|6462.93|6462.93|6464.21|6464.21|6456.98|6456.98|0
1691564400000|2023-08-09 07:00:00|6474.97|6474.97|6440.13|6440.13|6474.97|6474.97|6434.03|6434.03|0
1691568000000|2023-08-09 08:00:00|6441.12|6441.12|6448.26|6448.26|6449.39|6449.39|6434.86|6434.86|0
1691571600000|2023-08-09 09:00:00|6448.04|6448.04|6459.32|6459.32|6459.32|6459.32|6443.04|6443.04|0
1691575200000|2023-08-09 10:00:00|6460.2|6460.2|6456.75|6456.75|6464.34|6464.34|6452.2|6452.2|0
1691578800000|2023-08-09 11:00:00|6456.88|6456.88|6443.68|6443.68|6458.34|6458.34|6443.57|6443.57|0
1691582400000|2023-08-09 12:00:00|6445.78|6445.78|6422.75|6422.75|6446.1|6446.1|6422.12|6422.12|0
1691586000000|2023-08-09 13:00:00|6419.46|6419.46|6432.58|6432.58|6439.15|6439.15|6417.97|6417.97|0
1691589600000|2023-08-09 14:00:00|6433.85|6433.85|6434.97|6434.97|6441.66|6441.66|6433.22|6433.22|0
1691593200000|2023-08-09 15:00:00|6435.68|6435.68|6428.22|6428.22|6436.67|6436.67|6427.33|6427.33|0
1691650800000|2023-08-10 07:00:00|6449.49|6449.49|6440.79|6440.79|6452.1|6452.1|6436.12|6436.12|0
1691654400000|2023-08-10 08:00:00|6440.12|6440.12|6443.1|6443.1|6455.85|6455.85|6439.57|6439.57|0
1691658000000|2023-08-10 09:00:00|6442.25|6442.25|6428|6428|6445.21|6445.21|6425.59|6425.59|0
1691661600000|2023-08-10 10:00:00|6429.76|6429.76|6432.76|6432.76|6436.58|6436.58|6425.71|6425.71|0
1691665200000|2023-08-10 11:00:00|6433.64|6433.64|6437.82|6437.82|6448.24|6448.24|6433.64|6433.64|0
1691668800000|2023-08-10 12:00:00|6437.03|6437.03|6448.55|6448.55|6456.59|6456.59|6437.03|6437.03|0
1691672400000|2023-08-10 13:00:00|6450.19|6450.19|6458|6458|6459.04|6459.04|6442.36|6442.36|0
1691676000000|2023-08-10 14:00:00|6457.47|6457.47|6460.47|6460.47|6464.24|6464.24|6454.96|6454.96|0
1691679600000|2023-08-10 15:00:00|6461.67|6461.67|6463.69|6463.69|6463.69|6463.69|6458.09|6458.09|0
1691737200000|2023-08-11 07:00:00|6451.48|6451.48|6444.7|6444.7|6466.66|6466.66|6444.39|6444.39|0
1691740800000|2023-08-11 08:00:00|6443.33|6443.33|6419.8|6419.8|6443.33|6443.33|6412.09|6412.09|0
1691744400000|2023-08-11 09:00:00|6419.3|6419.3|6418.06|6418.06|6429.36|6429.36|6416.67|6416.67|0
1691748000000|2023-08-11 10:00:00|6418.67|6418.67|6419.78|6419.78|6424.26|6424.26|6417.7|6417.7|0
1691751600000|2023-08-11 11:00:00|6419.57|6419.57|6425.24|6425.24|6426.31|6426.31|6418.53|6418.53|0
1691755200000|2023-08-11 12:00:00|6424.59|6424.59|6416.25|6416.25|6428.7|6428.7|6415.24|6415.24|0
1691758800000|2023-08-11 13:00:00|6414.32|6414.32|6411.05|6411.05|6420.37|6420.37|6407.82|6407.82|0
1691762400000|2023-08-11 14:00:00|6410.15|6410.15|6412.06|6412.06|6419.77|6419.77|6408.48|6408.48|0
1691766000000|2023-08-11 15:00:00|6410.23|6410.23|6405.77|6405.77|6414.64|6414.64|6404.33|6404.33|0
1691996400000|2023-08-14 07:00:00|6412.03|6412.03|6412.01|6412.01|6412.65|6412.65|6395.42|6395.42|0
1692000000000|2023-08-14 08:00:00|6412.66|6412.66|6413.28|6413.28|6415.3|6415.3|6407.37|6407.37|0
1692003600000|2023-08-14 09:00:00|6412.38|6412.38|6403.95|6403.95|6414.89|6414.89|6399.92|6399.92|0
1692007200000|2023-08-14 10:00:00|6404.23|6404.23|6399.54|6399.54|6404.23|6404.23|6398.43|6398.43|0
1692010800000|2023-08-14 11:00:00|6398.66|6398.66|6390.79|6390.79|6398.66|6398.66|6389.19|6389.19|0
1692014400000|2023-08-14 12:00:00|6391.5|6391.5|6382.85|6382.85|6391.52|6391.52|6373.97|6373.97|0
1692018000000|2023-08-14 13:00:00|6383.41|6383.41|6377.55|6377.55|6387.19|6387.19|6374|6374|0
1692021600000|2023-08-14 14:00:00|6376.59|6376.59|6389.35|6389.35|6389.85|6389.85|6372.62|6372.62|0
1692025200000|2023-08-14 15:00:00|6389.72|6389.72|6379.38|6379.38|6389.97|6389.97|6377.17|6377.17|0
1692082800000|2023-08-15 07:00:00|6375.69|6375.69|6337.98|6337.98|6375.69|6375.69|6335.99|6335.99|0
1692086400000|2023-08-15 08:00:00|6337.26|6337.26|6353.86|6353.86|6353.86|6353.86|6334.2|6334.2|0
1692090000000|2023-08-15 09:00:00|6352.97|6352.97|6347.33|6347.33|6352.97|6352.97|6345.26|6345.26|0
1692093600000|2023-08-15 10:00:00|6347.65|6347.65|6327.85|6327.85|6347.9|6347.9|6318|6318|0
1692097200000|2023-08-15 11:00:00|6329.31|6329.31|6345.27|6345.27|6348.47|6348.47|6326.2|6326.2|0
1692100800000|2023-08-15 12:00:00|6345.43|6345.43|6342.26|6342.26|6347.37|6347.37|6339.3|6339.3|0
1692104400000|2023-08-15 13:00:00|6340.85|6340.85|6345.29|6345.29|6346.36|6346.36|6339.24|6339.24|0
1692108000000|2023-08-15 14:00:00|6343.5|6343.5|6326.86|6326.86|6343.5|6343.5|6312.88|6312.88|0
1692111600000|2023-08-15 15:00:00|6327.59|6327.59|6331.71|6331.71|6336.86|6336.86|6327.59|6327.59|0
1692169200000|2023-08-16 07:00:00|6304.19|6304.19|6317.88|6317.88|6326.7|6326.7|6304.19|6304.19|0
1692172800000|2023-08-16 08:00:00|6316.19|6316.19|6319.58|6319.58|6324.31|6324.31|6310.76|6310.76|0
1692176400000|2023-08-16 09:00:00|6320.52|6320.52|6310.29|6310.29|6322.64|6322.64|6310.23|6310.23|0
1692180000000|2023-08-16 10:00:00|6311.11|6311.11|6305.01|6305.01|6311.11|6311.11|6302.01|6302.01|0
1692183600000|2023-08-16 11:00:00|6303.64|6303.64|6296.49|6296.49|6303.64|6303.64|6295.8|6295.8|0
1692187200000|2023-08-16 12:00:00|6295.27|6295.27|6287.33|6287.33|6298.21|6298.21|6286.98|6286.98|0
1692190800000|2023-08-16 13:00:00|6288.18|6288.18|6277.67|6277.67|6288.21|6288.21|6275.92|6275.92|0
1692194400000|2023-08-16 14:00:00|6277.07|6277.07|6279.67|6279.67|6283.36|6283.36|6272.69|6272.69|0
1692198000000|2023-08-16 15:00:00|6280.59|6280.59|6287.23|6287.23|6289.38|6289.38|6279.35|6279.35|0
1692255600000|2023-08-17 07:00:00|6238.07|6238.07|6226.56|6226.56|6240.76|6240.76|6221.73|6221.73|0
1692259200000|2023-08-17 08:00:00|6225.6|6225.6|6230.44|6230.44|6232.41|6232.41|6220.31|6220.31|0
1692262800000|2023-08-17 09:00:00|6230.2|6230.2|6222.9|6222.9|6234.71|6234.71|6218.63|6218.63|0
1692266400000|2023-08-17 10:00:00|6222.46|6222.46|6229.48|6229.48|6231.29|6231.29|6222.46|6222.46|0
1692270000000|2023-08-17 11:00:00|6228.63|6228.63|6235.85|6235.85|6237.3|6237.3|6226.55|6226.55|0
1692273600000|2023-08-17 12:00:00|6236.17|6236.17|6240.91|6240.91|6240.91|6240.91|6231.63|6231.63|0
1692277200000|2023-08-17 13:00:00|6241.6|6241.6|6228.65|6228.65|6243.18|6243.18|6228.65|6228.65|0
1692280800000|2023-08-17 14:00:00|6227.94|6227.94|6213.48|6213.48|6229.56|6229.56|6212.35|6212.35|0
1692284400000|2023-08-17 15:00:00|6213.74|6213.74|6204.47|6204.47|6213.76|6213.76|6204.47|6204.47|0
1692342000000|2023-08-18 07:00:00|6195.3|6195.3|6184.58|6184.58|6203.63|6203.63|6182.18|6182.18|0
1692345600000|2023-08-18 08:00:00|6183.85|6183.85|6184.51|6184.51|6200.06|6200.06|6176.67|6176.67|0
1692349200000|2023-08-18 09:00:00|6184.13|6184.13|6185.75|6185.75|6188.83|6188.83|6172.31|6172.31|0
1692352800000|2023-08-18 10:00:00|6185.67|6185.67|6188.03|6188.03|6190.02|6190.02|6182.6|6182.6|0
1692356400000|2023-08-18 11:00:00|6188.18|6188.18|6165.7|6165.7|6190.19|6190.19|6164.32|6164.32|0
1692360000000|2023-08-18 12:00:00|6166.58|6166.58|6146.46|6146.46|6167.05|6167.05|6143.22|6143.22|0
1692363600000|2023-08-18 13:00:00|6147.18|6147.18|6134.77|6134.77|6149.76|6149.76|6126.91|6126.91|0
1692367200000|2023-08-18 14:00:00|6135.03|6135.03|6163.28|6163.28|6163.28|6163.28|6134.44|6134.44|0
1692370800000|2023-08-18 15:00:00|6165.68|6165.68|6171.06|6171.06|6175.37|6175.37|6165.68|6165.68|0
1692601200000|2023-08-21 07:00:00|6184.15|6184.15|6171.39|6171.39|6184.15|6184.15|6152.56|6152.56|0
1692604800000|2023-08-21 08:00:00|6172.53|6172.53|6180.11|6180.11|6181|6181|6169.19|6169.19|0
1692608400000|2023-08-21 09:00:00|6181.6|6181.6|6181.46|6181.46|6186.2|6186.2|6179.51|6179.51|0
1692612000000|2023-08-21 10:00:00|6184.4|6184.4|6170.24|6170.24|6185.8|6185.8|6166.39|6166.39|0
1692615600000|2023-08-21 11:00:00|6170.09|6170.09|6163.75|6163.75|6170.26|6170.26|6163.7|6163.7|0
1692619200000|2023-08-21 12:00:00|6163.56|6163.56|6154.81|6154.81|6163.9|6163.9|6151.79|6151.79|0
1692622800000|2023-08-21 13:00:00|6155.22|6155.22|6162.2|6162.2|6162.2|6162.2|6150.85|6150.85|0
1692626400000|2023-08-21 14:00:00|6163.33|6163.33|6154.95|6154.95|6163.61|6163.61|6143.78|6143.78|0
1692630000000|2023-08-21 15:00:00|6153.52|6153.52|6151.28|6151.28|6155.92|6155.92|6150.81|6150.81|0
1692687600000|2023-08-22 07:00:00|6187.15|6187.15|6167.12|6167.12|6187.15|6187.15|6165.76|6165.76|0
1692691200000|2023-08-22 08:00:00|6166.01|6166.01|6174.93|6174.93|6174.93|6174.93|6165.54|6165.54|0
1692694800000|2023-08-22 09:00:00|6175.24|6175.24|6178.41|6178.41|6181.26|6181.26|6175.24|6175.24|0
1692698400000|2023-08-22 10:00:00|6179.32|6179.32|6182.67|6182.67|6186.1|6186.1|6178.19|6178.19|0
1692702000000|2023-08-22 11:00:00|6184.54|6184.54|6182.19|6182.19|6185.54|6185.54|6179.41|6179.41|0
1692705600000|2023-08-22 12:00:00|6181.81|6181.81|6185.5|6185.5|6188.22|6188.22|6175.76|6175.76|0
1692709200000|2023-08-22 13:00:00|6185.32|6185.32|6178.44|6178.44|6190.38|6190.38|6177.15|6177.15|0
1692712800000|2023-08-22 14:00:00|6176.01|6176.01|6186.23|6186.23|6195.13|6195.13|6176.01|6176.01|0
1692716400000|2023-08-22 15:00:00|6184.67|6184.67|6185.13|6185.13|6187.67|6187.67|6182.78|6182.78|0
1692774000000|2023-08-23 07:00:00|6210.52|6210.52|6210.15|6210.15|6221.49|6221.49|6210.13|6210.13|0
1692777600000|2023-08-23 08:00:00|6211.03|6211.03|6220.62|6220.62|6229.66|6229.66|6210.7|6210.7|0
1692781200000|2023-08-23 09:00:00|6220.34|6220.34|6244.61|6244.61|6244.81|6244.81|6219.8|6219.8|0
1692784800000|2023-08-23 10:00:00|6244.24|6244.24|6228.93|6228.93|6248.83|6248.83|6227.09|6227.09|0
1692788400000|2023-08-23 11:00:00|6228.4|6228.4|6225.94|6225.94|6228.61|6228.61|6216.86|6216.86|0
1692792000000|2023-08-23 12:00:00|6227.52|6227.52|6222.83|6222.83|6227.52|6227.52|6219.23|6219.23|0
1692795600000|2023-08-23 13:00:00|6222.43|6222.43|6222.47|6222.47|6228.32|6228.32|6220.05|6220.05|0
1692799200000|2023-08-23 14:00:00|6223.68|6223.68|6228.79|6228.79|6231.63|6231.63|6221.16|6221.16|0
1692802800000|2023-08-23 15:00:00|6229.09|6229.09|6238.9|6238.9|6238.9|6238.9|6228.88|6228.88|0
1692860400000|2023-08-24 07:00:00|6299.49|6299.49|6286.27|6286.27|6299.49|6299.49|6286.27|6286.27|0
1692864000000|2023-08-24 08:00:00|6285.85|6285.85|6272.71|6272.71|6291.08|6291.08|6272.71|6272.71|0
1692867600000|2023-08-24 09:00:00|6272.43|6272.43|6270.42|6270.42|6274.79|6274.79|6260.99|6260.99|0
1692871200000|2023-08-24 10:00:00|6270.51|6270.51|6270.75|6270.75|6274.67|6274.67|6268.97|6268.97|0
1692874800000|2023-08-24 11:00:00|6270.22|6270.22|6266.11|6266.11|6271.79|6271.79|6264.28|6264.28|0
1692878400000|2023-08-24 12:00:00|6264.55|6264.55|6263.38|6263.38|6264.55|6264.55|6255.43|6255.43|0
1692882000000|2023-08-24 13:00:00|6265.1|6265.1|6260.9|6260.9|6274.31|6274.31|6252.87|6252.87|0
1692885600000|2023-08-24 14:00:00|6261.36|6261.36|6232.72|6232.72|6262.55|6262.55|6227.48|6227.48|0
1692889200000|2023-08-24 15:00:00|6231.74|6231.74|6239.65|6239.65|6241.34|6241.34|6227.77|6227.77|0
1692946800000|2023-08-25 07:00:00|6229.18|6229.18|6240.38|6240.38|6245.21|6245.21|6229.18|6229.18|0
1692950400000|2023-08-25 08:00:00|6241.24|6241.24|6249.84|6249.84|6253.68|6253.68|6241.24|6241.24|0
1692954000000|2023-08-25 09:00:00|6252.29|6252.29|6245.23|6245.23|6252.66|6252.66|6245.23|6245.23|0
1692957600000|2023-08-25 10:00:00|6240.44|6240.44|6245.99|6245.99|6248.08|6248.08|6240.44|6240.44|0
1692961200000|2023-08-25 11:00:00|6246.15|6246.15|6243.47|6243.47|6249.22|6249.22|6241.97|6241.97|0
1692964800000|2023-08-25 12:00:00|6243.87|6243.87|6258.84|6258.84|6260.33|6260.33|6241.72|6241.72|0
1692968400000|2023-08-25 13:00:00|6259.33|6259.33|6253.19|6253.19|6260.59|6260.59|6250.94|6250.94|0
1692972000000|2023-08-25 14:00:00|6253.3|6253.3|6224.66|6224.66|6256.8|6256.8|6224.66|6224.66|0
1692975600000|2023-08-25 15:00:00|6224.87|6224.87|6231.27|6231.27|6231.65|6231.65|6222.72|6222.72|0
1693292400000|2023-08-29 07:00:00|6318.32|6318.32|6301.55|6301.55|6325.84|6325.84|6301.55|6301.55|0
1693296000000|2023-08-29 08:00:00|6300.09|6300.09|6310.74|6310.74|6319.14|6319.14|6300.09|6300.09|0
1693299600000|2023-08-29 09:00:00|6310.46|6310.46|6321.8|6321.8|6321.85|6321.85|6307.18|6307.18|0
1693303200000|2023-08-29 10:00:00|6321.09|6321.09|6306.29|6306.29|6321.09|6321.09|6306.26|6306.26|0
1693306800000|2023-08-29 11:00:00|6305.5|6305.5|6309.77|6309.77|6309.77|6309.77|6303.13|6303.13|0
1693310400000|2023-08-29 12:00:00|6310.34|6310.34|6296.05|6296.05|6311|6311|6294.66|6294.66|0
1693314000000|2023-08-29 13:00:00|6296.5|6296.5|6308.23|6308.23|6308.89|6308.89|6292.99|6292.99|0
1693317600000|2023-08-29 14:00:00|6307.87|6307.87|6335.32|6335.32|6341.08|6341.08|6307.87|6307.87|0
1693321200000|2023-08-29 15:00:00|6335.2|6335.2|6344.46|6344.46|6346|6346|6335.2|6335.2|0
1693378800000|2023-08-30 07:00:00|6355.22|6355.22|6363.01|6363.01|6363.01|6363.01|6348.34|6348.34|0
1693382400000|2023-08-30 08:00:00|6363.58|6363.58|6342.66|6342.66|6369.31|6369.31|6342.66|6342.66|0
1693386000000|2023-08-30 09:00:00|6343.33|6343.33|6340.73|6340.73|6345.47|6345.47|6335.83|6335.83|0
1693389600000|2023-08-30 10:00:00|6341.2|6341.2|6342.22|6342.22|6345.1|6345.1|6339.88|6339.88|0
1693393200000|2023-08-30 11:00:00|6340.73|6340.73|6349.85|6349.85|6349.85|6349.85|6336.22|6336.22|0
1693396800000|2023-08-30 12:00:00|6349.57|6349.57|6359.78|6359.78|6359.84|6359.84|6347.14|6347.14|0
1693400400000|2023-08-30 13:00:00|6359.64|6359.64|6352.63|6352.63|6362.3|6362.3|6344.05|6344.05|0
1693404000000|2023-08-30 14:00:00|6352.27|6352.27|6347.23|6347.23|6354.84|6354.84|6335.93|6335.93|0
1693407600000|2023-08-30 15:00:00|6347.17|6347.17|6344.57|6344.57|6352.74|6352.74|6344.57|6344.57|0
1693465200000|2023-08-31 07:00:00|6365.52|6365.52|6380.29|6380.29|6385.47|6385.47|6363.22|6363.22|0
1693468800000|2023-08-31 08:00:00|6381.6|6381.6|6372.75|6372.75|6389.21|6389.21|6372.35|6372.35|0
1693472400000|2023-08-31 09:00:00|6372|6372|6364.83|6364.83|6374.01|6374.01|6362.33|6362.33|0
1693476000000|2023-08-31 10:00:00|6365.56|6365.56|6377.26|6377.26|6379.54|6379.54|6365.56|6365.56|0
1693479600000|2023-08-31 11:00:00|6376.49|6376.49|6390.4|6390.4|6390.69|6390.69|6373.84|6373.84|0
1693483200000|2023-08-31 12:00:00|6391.44|6391.44|6396.18|6396.18|6406.23|6406.23|6387.82|6387.82|0
1693486800000|2023-08-31 13:00:00|6396.34|6396.34|6404.92|6404.92|6405.95|6405.95|6392.83|6392.83|0
1693490400000|2023-08-31 14:00:00|6404.71|6404.71|6398.83|6398.83|6414.29|6414.29|6395.16|6395.16|0
1693494000000|2023-08-31 15:00:00|6397.71|6397.71|6390.69|6390.69|6397.71|6397.71|6388.81|6388.81|0
1693551600000|2023-09-01 07:00:00|6364.68|6364.68|6377.3|6377.3|6378.76|6378.76|6357.91|6357.91|0
1693555200000|2023-09-01 08:00:00|6379.72|6379.72|6373.76|6373.76|6382.09|6382.09|6370.21|6370.21|0
1693558800000|2023-09-01 09:00:00|6373.94|6373.94|6395.25|6395.25|6398.85|6398.85|6373.35|6373.35|0
1693562400000|2023-09-01 10:00:00|6396.04|6396.04|6410.01|6410.01|6414.24|6414.24|6396.04|6396.04|0
1693566000000|2023-09-01 11:00:00|6410.23|6410.23|6395.19|6395.19|6410.23|6410.23|6394.29|6394.29|0
1693569600000|2023-09-01 12:00:00|6395.03|6395.03|6389.22|6389.22|6395.03|6395.03|6376.01|6376.01|0
1693573200000|2023-09-01 13:00:00|6390.04|6390.04|6373.28|6373.28|6398.47|6398.47|6367.81|6367.81|0
1693576800000|2023-09-01 14:00:00|6374.88|6374.88|6370.64|6370.64|6381.22|6381.22|6369.71|6369.71|0
1693580400000|2023-09-01 15:00:00|6371.26|6371.26|6366.95|6366.95|6371.97|6371.97|6365.97|6365.97|0
1693810800000|2023-09-04 07:00:00|6380.44|6380.44|6386.34|6386.34|6387.23|6387.23|6379.2|6379.2|0
1693814400000|2023-09-04 08:00:00|6388.31|6388.31|6387.59|6387.59|6392.34|6392.34|6385.13|6385.13|0
1693818000000|2023-09-04 09:00:00|6389.54|6389.54|6373.46|6373.46|6389.73|6389.73|6373.09|6373.09|0
1693821600000|2023-09-04 10:00:00|6371.82|6371.82|6371.65|6371.65|6375.25|6375.25|6367.54|6367.54|0
1693825200000|2023-09-04 11:00:00|6372.7|6372.7|6369.57|6369.57|6378.98|6378.98|6367.07|6367.07|0
1693828800000|2023-09-04 12:00:00|6369.73|6369.73|6375.32|6375.32|6375.54|6375.54|6367.38|6367.38|0
1693832400000|2023-09-04 13:00:00|6375.22|6375.22|6366.83|6366.83|6375.63|6375.63|6366.71|6366.71|0
1693836000000|2023-09-04 14:00:00|6367.87|6367.87|6339.09|6339.09|6367.87|6367.87|6339.09|6339.09|0
1693839600000|2023-09-04 15:00:00|6339.44|6339.44|6340.03|6340.03|6342.64|6342.64|6338.89|6338.89|0
1693897200000|2023-09-05 07:00:00|6335.56|6335.56|6306.51|6306.51|6337.23|6337.23|6305.11|6305.11|0
1693900800000|2023-09-05 08:00:00|6304.71|6304.71|6317.07|6317.07|6317.07|6317.07|6302.19|6302.19|0
1693904400000|2023-09-05 09:00:00|6317.06|6317.06|6316.97|6316.97|6324.29|6324.29|6315.77|6315.77|0
1693908000000|2023-09-05 10:00:00|6315.16|6315.16|6318.38|6318.38|6319.28|6319.28|6311.52|6311.52|0
1693911600000|2023-09-05 11:00:00|6318.01|6318.01|6330.16|6330.16|6330.91|6330.91|6315.96|6315.96|0
1693915200000|2023-09-05 12:00:00|6329.73|6329.73|6328.57|6328.57|6330.27|6330.27|6319.44|6319.44|0
1693918800000|2023-09-05 13:00:00|6330|6330|6312.47|6312.47|6330|6330|6312.47|6312.47|0
1693922400000|2023-09-05 14:00:00|6311.54|6311.54|6311.37|6311.37|6317.22|6317.22|6306.26|6306.26|0
1693926000000|2023-09-05 15:00:00|6310.15|6310.15|6308.65|6308.65|6319.43|6319.43|6308.65|6308.65|0
1693983600000|2023-09-06 07:00:00|6289.4|6289.4|6276.62|6276.62|6289.4|6289.4|6274.3|6274.3|0
1693987200000|2023-09-06 08:00:00|6275.71|6275.71|6282.42|6282.42|6282.73|6282.73|6273.73|6273.73|0
1693990800000|2023-09-06 09:00:00|6283.45|6283.45|6291.29|6291.29|6291.29|6291.29|6281.87|6281.87|0
1693994400000|2023-09-06 10:00:00|6290.98|6290.98|6289.8|6289.8|6295.06|6295.06|6289.46|6289.46|0
1693998000000|2023-09-06 11:00:00|6289.7|6289.7|6296.39|6296.39|6296.41|6296.41|6286.47|6286.47|0
1694001600000|2023-09-06 12:00:00|6296.95|6296.95|6302.23|6302.23|6303.12|6303.12|6289.99|6289.99|0
1694005200000|2023-09-06 13:00:00|6302.88|6302.88|6331.68|6331.68|6331.68|6331.68|6302.88|6302.88|0
1694008800000|2023-09-06 14:00:00|6330.43|6330.43|6324.23|6324.23|6336.77|6336.77|6323.27|6323.27|0
1694012400000|2023-09-06 15:00:00|6324.77|6324.77|6314.35|6314.35|6324.77|6324.77|6314.35|6314.35|0
1694070000000|2023-09-07 07:00:00|6288.99|6288.99|6302.81|6302.81|6302.81|6302.81|6278.82|6278.82|0
1694073600000|2023-09-07 08:00:00|6301.06|6301.06|6315.53|6315.53|6317.48|6317.48|6300.25|6300.25|0
1694077200000|2023-09-07 09:00:00|6315.84|6315.84|6316.13|6316.13|6328.8|6328.8|6312.51|6312.51|0
1694080800000|2023-09-07 10:00:00|6316.28|6316.28|6321.16|6321.16|6326.32|6326.32|6316.12|6316.12|0
1694084400000|2023-09-07 11:00:00|6321.8|6321.8|6324.11|6324.11|6325.14|6325.14|6310.51|6310.51|0
1694088000000|2023-09-07 12:00:00|6324.2|6324.2|6324.64|6324.64|6329.93|6329.93|6322.14|6322.14|0
1694091600000|2023-09-07 13:00:00|6323.9|6323.9|6310.03|6310.03|6326.44|6326.44|6309.5|6309.5|0
1694095200000|2023-09-07 14:00:00|6307.63|6307.63|6307.02|6307.02|6312.83|6312.83|6294.85|6294.85|0
1694098800000|2023-09-07 15:00:00|6305.5|6305.5|6307.13|6307.13|6310.16|6310.16|6303.03|6303.03|0
1694156400000|2023-09-08 07:00:00|6366.28|6366.28|6360.64|6360.64|6382.25|6382.25|6360.64|6360.64|0
1694160000000|2023-09-08 08:00:00|6360.14|6360.14|6323.55|6323.55|6361.95|6361.95|6323.55|6323.55|0
1694163600000|2023-09-08 09:00:00|6323.36|6323.36|6358.91|6358.91|6360.24|6360.24|6315.46|6315.46|0
1694167200000|2023-09-08 10:00:00|6359.81|6359.81|6388.44|6388.44|6399.2|6399.2|6359.81|6359.81|0
1694170800000|2023-09-08 11:00:00|6388.72|6388.72|6394.56|6394.56|6396.99|6396.99|6383.88|6383.88|0
1694174400000|2023-09-08 12:00:00|6396.17|6396.17|6394.12|6394.12|6402.13|6402.13|6389.41|6389.41|0
1694178000000|2023-09-08 13:00:00|6394.75|6394.75|6382.51|6382.51|6401.49|6401.49|6382.51|6382.51|0
1694181600000|2023-09-08 14:00:00|6383.62|6383.62|6404.22|6404.22|6412.32|6412.32|6383.62|6383.62|0
1694185200000|2023-09-08 15:00:00|6403.64|6403.64|6415.38|6415.38|6415.38|6415.38|6403.59|6403.59|0
1694415600000|2023-09-11 07:00:00|6438.35|6438.35|6442.31|6442.31|6453.52|6453.52|6435.3|6435.3|0
1694419200000|2023-09-11 08:00:00|6441.88|6441.88|6422.56|6422.56|6444.05|6444.05|6421.8|6421.8|0
1694422800000|2023-09-11 09:00:00|6422.5|6422.5|6422.13|6422.13|6427.05|6427.05|6411.87|6411.87|0
1694426400000|2023-09-11 10:00:00|6421.76|6421.76|6419.34|6419.34|6421.81|6421.81|6406.84|6406.84|0
1694430000000|2023-09-11 11:00:00|6419.73|6419.73|6414.49|6414.49|6422.26|6422.26|6411.41|6411.41|0
1694433600000|2023-09-11 12:00:00|6415.83|6415.83|6417.37|6417.37|6425.23|6425.23|6414.81|6414.81|0
1694437200000|2023-09-11 13:00:00|6417.25|6417.25|6401.76|6401.76|6422.65|6422.65|6401.76|6401.76|0
1694440800000|2023-09-11 14:00:00|6400.99|6400.99|6430.7|6430.7|6431.56|6431.56|6400.99|6400.99|0
1694444400000|2023-09-11 15:00:00|6430.16|6430.16|6430.79|6430.79|6431|6431|6425.79|6425.79|0
1694502000000|2023-09-12 07:00:00|6431.53|6431.53|6441.37|6441.37|6443.66|6443.66|6424.49|6424.49|0
1694505600000|2023-09-12 08:00:00|6440.84|6440.84|6430.84|6430.84|6445.65|6445.65|6430.52|6430.52|0
1694509200000|2023-09-12 09:00:00|6430.74|6430.74|6431.72|6431.72|6435.11|6435.11|6422.53|6422.53|0
1694512800000|2023-09-12 10:00:00|6430.05|6430.05|6428.79|6428.79|6432.35|6432.35|6424.3|6424.3|0
1694516400000|2023-09-12 11:00:00|6429.15|6429.15|6420.97|6420.97|6430.43|6430.43|6420.18|6420.18|0
1694520000000|2023-09-12 12:00:00|6421.58|6421.58|6435.67|6435.67|6436.52|6436.52|6420.42|6420.42|0
1694523600000|2023-09-12 13:00:00|6435.48|6435.48|6429.71|6429.71|6435.48|6435.48|6409.96|6409.96|0
1694527200000|2023-09-12 14:00:00|6430.21|6430.21|6425.8|6425.8|6434.14|6434.14|6422.59|6422.59|0
1694530800000|2023-09-12 15:00:00|6426.4|6426.4|6424.48|6424.48|6432.17|6432.17|6424.26|6424.26|0
1694588400000|2023-09-13 07:00:00|6398.42|6398.42|6415.39|6415.39|6415.39|6415.39|6397.59|6397.59|0
1694592000000|2023-09-13 08:00:00|6414.44|6414.44|6412.14|6412.14|6425.2|6425.2|6409.23|6409.23|0
1694595600000|2023-09-13 09:00:00|6412.72|6412.72|6408.34|6408.34|6415.46|6415.46|6403.84|6403.84|0
1694599200000|2023-09-13 10:00:00|6409.01|6409.01|6398.78|6398.78|6409.36|6409.36|6393.18|6393.18|0
1694602800000|2023-09-13 11:00:00|6398.69|6398.69|6403.39|6403.39|6403.39|6403.39|6395.29|6395.29|0
1694606400000|2023-09-13 12:00:00|6401.42|6401.42|6412.78|6412.78|6415.72|6415.72|6400.04|6400.04|0
1694610000000|2023-09-13 13:00:00|6411.94|6411.94|6434.25|6434.25|6434.49|6434.49|6407.07|6407.07|0
1694613600000|2023-09-13 14:00:00|6433.87|6433.87|6428.74|6428.74|6433.87|6433.87|6418.06|6418.06|0
1694617200000|2023-09-13 15:00:00|6431.54|6431.54|6433.23|6433.23|6435.15|6435.15|6428.99|6428.99|0
1694674800000|2023-09-14 07:00:00|6436.78|6436.78|6436.47|6436.47|6444.52|6444.52|6431.6|6431.6|0
1694678400000|2023-09-14 08:00:00|6436.67|6436.67|6431.56|6431.56|6439.81|6439.81|6431.56|6431.56|0
1694682000000|2023-09-14 09:00:00|6430.15|6430.15|6428.37|6428.37|6431.78|6431.78|6423.81|6423.81|0
1694685600000|2023-09-14 10:00:00|6427.93|6427.93|6444.9|6444.9|6445.26|6445.26|6427.93|6427.93|0
1694689200000|2023-09-14 11:00:00|6445.54|6445.54|6415.92|6415.92|6447.01|6447.01|6414.14|6414.14|0
1694692800000|2023-09-14 12:00:00|6415.7|6415.7|6455.33|6455.33|6456.56|6456.56|6415.08|6415.08|0
1694696400000|2023-09-14 13:00:00|6455.43|6455.43|6461.14|6461.14|6469.86|6469.86|6453.07|6453.07|0
1694700000000|2023-09-14 14:00:00|6464.11|6464.11|6493.68|6493.68|6494.21|6494.21|6461.64|6461.64|0
1694703600000|2023-09-14 15:00:00|6493.06|6493.06|6505.85|6505.85|6511.09|6511.09|6492.06|6492.06|0
1694761200000|2023-09-15 07:00:00|6546.37|6546.37|6541.35|6541.35|6559.07|6559.07|6536.49|6536.49|0
1694764800000|2023-09-15 08:00:00|6542.39|6542.39|6551.39|6551.39|6553.47|6553.47|6542.39|6542.39|0
1694768400000|2023-09-15 09:00:00|6550.83|6550.83|6544.69|6544.69|6552.06|6552.06|6530.76|6530.76|0
1694772000000|2023-09-15 10:00:00|6543.22|6543.22|6536.33|6536.33|6543.22|6543.22|6535.14|6535.14|0
1694775600000|2023-09-15 11:00:00|6536.63|6536.63|6534.97|6534.97|6542.95|6542.95|6534.06|6534.06|0
1694779200000|2023-09-15 12:00:00|6533.94|6533.94|6525.98|6525.98|6539.13|6539.13|6523.39|6523.39|0
1694782800000|2023-09-15 13:00:00|6524.06|6524.06|6538.93|6538.93|6541.08|6541.08|6520.34|6520.34|0
1694786400000|2023-09-15 14:00:00|6539.56|6539.56|6533.08|6533.08|6541.5|6541.5|6531.05|6531.05|0
1694790000000|2023-09-15 15:00:00|6532.03|6532.03|6531.36|6531.36|6536.49|6536.49|6530.65|6530.65|0
1695020400000|2023-09-18 07:00:00|6504.62|6504.62|6505.93|6505.93|6508.29|6508.29|6488.92|6488.92|0
1695024000000|2023-09-18 08:00:00|6504.78|6504.78|6479.99|6479.99|6506.31|6506.31|6479.99|6479.99|0
1695027600000|2023-09-18 09:00:00|6478.23|6478.23|6454.74|6454.74|6478.23|6478.23|6453.71|6453.71|0
1695031200000|2023-09-18 10:00:00|6454.82|6454.82|6444.63|6444.63|6457.2|6457.2|6444.23|6444.23|0
1695034800000|2023-09-18 11:00:00|6445.2|6445.2|6428.66|6428.66|6446.44|6446.44|6425.49|6425.49|0
1695038400000|2023-09-18 12:00:00|6429.32|6429.32|6432.49|6432.49|6446.22|6446.22|6429.32|6429.32|0
1695042000000|2023-09-18 13:00:00|6432.97|6432.97|6427.81|6427.81|6433.35|6433.35|6424.21|6424.21|0
1695045600000|2023-09-18 14:00:00|6428.01|6428.01|6418.3|6418.3|6428.51|6428.51|6416.66|6416.66|0
1695049200000|2023-09-18 15:00:00|6417.72|6417.72|6410.91|6410.91|6420.5|6420.5|6407.58|6407.58|0
1695106800000|2023-09-19 07:00:00|6402.81|6402.81|6416.08|6416.08|6416.08|6416.08|6402.81|6402.81|0
1695110400000|2023-09-19 08:00:00|6415.46|6415.46|6408.58|6408.58|6418.3|6418.3|6408.58|6408.58|0
1695114000000|2023-09-19 09:00:00|6409.87|6409.87|6409.51|6409.51|6410.42|6410.42|6400.2|6400.2|0
1695117600000|2023-09-19 10:00:00|6408.65|6408.65|6424.24|6424.24|6429.56|6429.56|6408.65|6408.65|0
1695121200000|2023-09-19 11:00:00|6423.23|6423.23|6434.03|6434.03|6438.46|6438.46|6423.23|6423.23|0
1695124800000|2023-09-19 12:00:00|6433|6433|6420.18|6420.18|6433|6433|6418.47|6418.47|0
1695128400000|2023-09-19 13:00:00|6420.64|6420.64|6417.51|6417.51|6424.87|6424.87|6411.42|6411.42|0
1695132000000|2023-09-19 14:00:00|6414.83|6414.83|6400.43|6400.43|6414.83|6414.83|6394.38|6394.38|0
1695135600000|2023-09-19 15:00:00|6400.25|6400.25|6405.1|6405.1|6405.1|6405.1|6395.4|6395.4|0
1695193200000|2023-09-20 07:00:00|6437.95|6437.95|6450.16|6450.16|6450.16|6450.16|6436.23|6436.23|0
1695196800000|2023-09-20 08:00:00|6449.09|6449.09|6454.01|6454.01|6457.07|6457.07|6447.05|6447.05|0
1695200400000|2023-09-20 09:00:00|6454.85|6454.85|6439.9|6439.9|6454.85|6454.85|6435.58|6435.58|0
1695204000000|2023-09-20 10:00:00|6438.13|6438.13|6438.94|6438.94|6444.34|6444.34|6435.64|6435.64|0
1695207600000|2023-09-20 11:00:00|6439.41|6439.41|6436.82|6436.82|6442.85|6442.85|6436.15|6436.15|0
1695211200000|2023-09-20 12:00:00|6435.83|6435.83|6437.56|6437.56|6437.88|6437.88|6427.78|6427.78|0
1695214800000|2023-09-20 13:00:00|6437.88|6437.88|6443.62|6443.62|6445.41|6445.41|6437.42|6437.42|0
1695218400000|2023-09-20 14:00:00|6442.94|6442.94|6443.91|6443.91|6443.91|6443.91|6437.19|6437.19|0
1695222000000|2023-09-20 15:00:00|6444.95|6444.95|6447.75|6447.75|6448.57|6448.57|6440.9|6440.9|0
1695279600000|2023-09-21 07:00:00|6402.42|6402.42|6407.82|6407.82|6416.95|6416.95|6393.15|6393.15|0
1695283200000|2023-09-21 08:00:00|6406.17|6406.17|6381.72|6381.72|6406.43|6406.43|6381.72|6381.72|0
1695286800000|2023-09-21 09:00:00|6381.05|6381.05|6376.31|6376.31|6382.49|6382.49|6375.42|6375.42|0
1695290400000|2023-09-21 10:00:00|6375.7|6375.7|6384.8|6384.8|6384.8|6384.8|6372.24|6372.24|0
1695294000000|2023-09-21 11:00:00|6389.84|6389.84|6398.43|6398.43|6430.69|6430.69|6389.84|6389.84|0
1695297600000|2023-09-21 12:00:00|6397.97|6397.97|6399|6399|6402.7|6402.7|6389.48|6389.48|0
1695301200000|2023-09-21 13:00:00|6398.32|6398.32|6399.38|6399.38|6414.18|6414.18|6397.11|6397.11|0
1695304800000|2023-09-21 14:00:00|6398.31|6398.31|6376.87|6376.87|6398.31|6398.31|6376.07|6376.07|0
1695308400000|2023-09-21 15:00:00|6375.1|6375.1|6364.38|6364.38|6376.25|6376.25|6359.71|6359.71|0
1695366000000|2023-09-22 07:00:00|6352.75|6352.75|6366.92|6366.92|6375|6375|6350.55|6350.55|0
1695369600000|2023-09-22 08:00:00|6365.15|6365.15|6374.26|6374.26|6380.15|6380.15|6361.57|6361.57|0
1695373200000|2023-09-22 09:00:00|6373.98|6373.98|6379.61|6379.61|6379.61|6379.61|6373.48|6373.48|0
1695376800000|2023-09-22 10:00:00|6379.79|6379.79|6379.27|6379.27|6380.88|6380.88|6371.47|6371.47|0
1695380400000|2023-09-22 11:00:00|6379.71|6379.71|6377.27|6377.27|6381.04|6381.04|6367.55|6367.55|0
1695384000000|2023-09-22 12:00:00|6377.25|6377.25|6391.41|6391.41|6400.73|6400.73|6377.25|6377.25|0
1695387600000|2023-09-22 13:00:00|6390.66|6390.66|6369.99|6369.99|6393.61|6393.61|6363.81|6363.81|0
1695391200000|2023-09-22 14:00:00|6372.55|6372.55|6373.95|6373.95|6381.31|6381.31|6369.81|6369.81|0
1695394800000|2023-09-22 15:00:00|6374.46|6374.46|6369.88|6369.88|6374.46|6374.46|6362.4|6362.4|0
1695625200000|2023-09-25 07:00:00|6340.47|6340.47|6343.02|6343.02|6350.61|6350.61|6339.9|6339.9|0
1695628800000|2023-09-25 08:00:00|6342.64|6342.64|6306.49|6306.49|6344.84|6344.84|6299.57|6299.57|0
1695632400000|2023-09-25 09:00:00|6303.95|6303.95|6310.73|6310.73|6312.14|6312.14|6301.05|6301.05|0
1695636000000|2023-09-25 10:00:00|6309.92|6309.92|6305.96|6305.96|6311.49|6311.49|6302.82|6302.82|0
1695639600000|2023-09-25 11:00:00|6305.79|6305.79|6306.89|6306.89|6317.64|6317.64|6305.79|6305.79|0
1695643200000|2023-09-25 12:00:00|6306.44|6306.44|6293.84|6293.84|6310.11|6310.11|6293.76|6293.76|0
1695646800000|2023-09-25 13:00:00|6292.09|6292.09|6299.58|6299.58|6301.41|6301.41|6278.9|6278.9|0
1695650400000|2023-09-25 14:00:00|6300.58|6300.58|6285.76|6285.76|6301.25|6301.25|6283.4|6283.4|0
1695654000000|2023-09-25 15:00:00|6283.3|6283.3|6309.36|6309.36|6309.42|6309.42|6283.19|6283.19|0
1695711600000|2023-09-26 07:00:00|6297.76|6297.76|6316.43|6316.43|6323.23|6323.23|6297.46|6297.46|0
1695715200000|2023-09-26 08:00:00|6315.78|6315.78|6322.42|6322.42|6344.64|6344.64|6313.62|6313.62|0
1695718800000|2023-09-26 09:00:00|6320.8|6320.8|6303.72|6303.72|6327.92|6327.92|6303.49|6303.49|0
1695722400000|2023-09-26 10:00:00|6302.76|6302.76|6309.24|6309.24|6309.24|6309.24|6301.45|6301.45|0
1695726000000|2023-09-26 11:00:00|6310.56|6310.56|6311.11|6311.11|6314.27|6314.27|6306.21|6306.21|0
1695729600000|2023-09-26 12:00:00|6312.66|6312.66|6300.84|6300.84|6318.66|6318.66|6300.84|6300.84|0
1695733200000|2023-09-26 13:00:00|6300.54|6300.54|6308.63|6308.63|6322.3|6322.3|6294.8|6294.8|0
1695736800000|2023-09-26 14:00:00|6309.31|6309.31|6294.45|6294.45|6310.06|6310.06|6284.19|6284.19|0
1695740400000|2023-09-26 15:00:00|6296.19|6296.19|6288.12|6288.12|6296.3|6296.3|6285.81|6285.81|0
1695798000000|2023-09-27 07:00:00|6295.06|6295.06|6315.92|6315.92|6315.92|6315.92|6293.17|6293.17|0
1695801600000|2023-09-27 08:00:00|6315.73|6315.73|6320.01|6320.01|6325.91|6325.91|6314.95|6314.95|0
1695805200000|2023-09-27 09:00:00|6322.72|6322.72|6313.7|6313.7|6328.64|6328.64|6312.08|6312.08|0
1695808800000|2023-09-27 10:00:00|6313.39|6313.39|6314.13|6314.13|6314.17|6314.17|6295.36|6295.36|0
1695812400000|2023-09-27 11:00:00|6314.66|6314.66|6320.17|6320.17|6320.17|6320.17|6309.28|6309.28|0
1695816000000|2023-09-27 12:00:00|6320.5|6320.5|6314.67|6314.67|6322.56|6322.56|6310.39|6310.39|0
1695819600000|2023-09-27 13:00:00|6315.03|6315.03|6299.96|6299.96|6318.73|6318.73|6298.88|6298.88|0
1695823200000|2023-09-27 14:00:00|6296.05|6296.05|6267.56|6267.56|6296.12|6296.12|6267.56|6267.56|0
1695826800000|2023-09-27 15:00:00|6268.62|6268.62|6279.25|6279.25|6280.43|6280.43|6267.15|6267.15|0
1695884400000|2023-09-28 07:00:00|6253.87|6253.87|6237.41|6237.41|6262.08|6262.08|6237.28|6237.28|0
1695888000000|2023-09-28 08:00:00|6238.09|6238.09|6224.2|6224.2|6238.09|6238.09|6216.74|6216.74|0
1695891600000|2023-09-28 09:00:00|6224.44|6224.44|6230.08|6230.08|6230.09|6230.09|6207.01|6207.01|0
1695895200000|2023-09-28 10:00:00|6229.63|6229.63|6235.98|6235.98|6243.38|6243.38|6229.63|6229.63|0
1695898800000|2023-09-28 11:00:00|6235.6|6235.6|6222.84|6222.84|6235.7|6235.7|6218.53|6218.53|0
1695902400000|2023-09-28 12:00:00|6222.07|6222.07|6238.74|6238.74|6240.01|6240.01|6222.07|6222.07|0
1695906000000|2023-09-28 13:00:00|6238.55|6238.55|6255.39|6255.39|6256.93|6256.93|6238.55|6238.55|0
1695909600000|2023-09-28 14:00:00|6256.25|6256.25|6269.27|6269.27|6269.27|6269.27|6253.54|6253.54|0
1695913200000|2023-09-28 15:00:00|6272.05|6272.05|6277.47|6277.47|6278.66|6278.66|6270.31|6270.31|0
1695970800000|2023-09-29 07:00:00|6318.26|6318.26|6324.25|6324.25|6328.55|6328.55|6318.26|6318.26|0
1695974400000|2023-09-29 08:00:00|6323.14|6323.14|6336.1|6336.1|6341.86|6341.86|6320.04|6320.04|0
1695978000000|2023-09-29 09:00:00|6333.35|6333.35|6339.59|6339.59|6347.24|6347.24|6331.88|6331.88|0
1695981600000|2023-09-29 10:00:00|6337.04|6337.04|6317.64|6317.64|6337.04|6337.04|6313.59|6313.59|0
1695985200000|2023-09-29 11:00:00|6315.6|6315.6|6322.19|6322.19|6324.68|6324.68|6314.72|6314.72|0
1695988800000|2023-09-29 12:00:00|6323.13|6323.13|6336.06|6336.06|6339.83|6339.83|6323.13|6323.13|0
1695992400000|2023-09-29 13:00:00|6336.24|6336.24|6339.41|6339.41|6343.48|6343.48|6335.41|6335.41|0
1695996000000|2023-09-29 14:00:00|6338.56|6338.56|6338.39|6338.39|6346.47|6346.47|6324.86|6324.86|0
1695999600000|2023-09-29 15:00:00|6337.32|6337.32|6319.1|6319.1|6337.32|6337.32|6313.8|6313.8|0
1696230000000|2023-10-02 07:00:00|6255.94|6255.94|6260.16|6260.16|6278.39|6278.39|6255.94|6255.94|0
1696233600000|2023-10-02 08:00:00|6259.8|6259.8|6235.4|6235.4|6264.17|6264.17|6235.4|6235.4|0
1696237200000|2023-10-02 09:00:00|6234.61|6234.61|6212.68|6212.68|6235.44|6235.44|6212.68|6212.68|0
1696240800000|2023-10-02 10:00:00|6213.22|6213.22|6207.02|6207.02|6216.89|6216.89|6206.99|6206.99|0
1696244400000|2023-10-02 11:00:00|6205.8|6205.8|6216.43|6216.43|6222.4|6222.4|6199.9|6199.9|0
1696248000000|2023-10-02 12:00:00|6216.55|6216.55|6189.96|6189.96|6216.55|6216.55|6187.11|6187.11|0
1696251600000|2023-10-02 13:00:00|6186.63|6186.63|6151.32|6151.32|6186.63|6186.63|6149.45|6149.45|0
1696255200000|2023-10-02 14:00:00|6148.7|6148.7|6132.78|6132.78|6156.71|6156.71|6132.78|6132.78|0
1696258800000|2023-10-02 15:00:00|6134.65|6134.65|6148.02|6148.02|6153.38|6153.38|6134.65|6134.65|0
1696316400000|2023-10-03 07:00:00|6144.59|6144.59|6154.24|6154.24|6159.19|6159.19|6140.37|6140.37|0
1696320000000|2023-10-03 08:00:00|6153.46|6153.46|6155.88|6155.88|6167.68|6167.68|6153.46|6153.46|0
1696323600000|2023-10-03 09:00:00|6155.97|6155.97|6138.36|6138.36|6155.97|6155.97|6136.77|6136.77|0
1696327200000|2023-10-03 10:00:00|6138.82|6138.82|6136.8|6136.8|6144.89|6144.89|6132.73|6132.73|0
1696330800000|2023-10-03 11:00:00|6136.9|6136.9|6119.92|6119.92|6136.9|6136.9|6118.46|6118.46|0
1696334400000|2023-10-03 12:00:00|6120.41|6120.41|6111.57|6111.57|6124.68|6124.68|6110.07|6110.07|0
1696338000000|2023-10-03 13:00:00|6112.8|6112.8|6132.75|6132.75|6137.12|6137.12|6112.8|6112.8|0
1696341600000|2023-10-03 14:00:00|6131.34|6131.34|6108.59|6108.59|6131.34|6131.34|6098.97|6098.97|0
1696345200000|2023-10-03 15:00:00|6108.74|6108.74|6089.7|6089.7|6108.74|6108.74|6089.7|6089.7|0
1696402800000|2023-10-04 07:00:00|5961.75|5961.75|5955.78|5955.78|5972.37|5972.37|5948.47|5948.47|0
1696406400000|2023-10-04 08:00:00|5956.2|5956.2|5951.97|5951.97|5959.66|5959.66|5942.2|5942.2|0
1696410000000|2023-10-04 09:00:00|5951.59|5951.59|5976.17|5976.17|5976.17|5976.17|5948.91|5948.91|0
1696413600000|2023-10-04 10:00:00|5976.8|5976.8|5969.53|5969.53|5986.82|5986.82|5968.74|5968.74|0
1696417200000|2023-10-04 11:00:00|5970.26|5970.26|5966.02|5966.02|5972.72|5972.72|5962.34|5962.34|0
1696420800000|2023-10-04 12:00:00|5966.79|5966.79|5977.87|5977.87|5978.58|5978.58|5964.51|5964.51|0
1696424400000|2023-10-04 13:00:00|5977.59|5977.59|5958.15|5958.15|5978.05|5978.05|5957.16|5957.16|0
1696428000000|2023-10-04 14:00:00|5957.52|5957.52|5917.02|5917.02|5957.52|5957.52|5917.02|5917.02|0
1696431600000|2023-10-04 15:00:00|5915.27|5915.27|5930.78|5930.78|5930.78|5930.78|5913.96|5913.96|0
1696489200000|2023-10-05 07:00:00|5939.78|5939.78|5948.48|5948.48|5950.51|5950.51|5935.54|5935.54|0
1696492800000|2023-10-05 08:00:00|5948.28|5948.28|5946.46|5946.46|5966.04|5966.04|5944.99|5944.99|0
1696496400000|2023-10-05 09:00:00|5945.85|5945.85|5950.97|5950.97|5952.08|5952.08|5933.4|5933.4|0
1696500000000|2023-10-05 10:00:00|5950.74|5950.74|5971.49|5971.49|5977.05|5977.05|5950.74|5950.74|0
1696503600000|2023-10-05 11:00:00|5970.12|5970.12|5959.78|5959.78|5970.12|5970.12|5955.53|5955.53|0
1696507200000|2023-10-05 12:00:00|5960.54|5960.54|5953.55|5953.55|5965.87|5965.87|5949.07|5949.07|0
1696510800000|2023-10-05 13:00:00|5954.57|5954.57|5978.11|5978.11|5978.11|5978.11|5954.57|5954.57|0
1696514400000|2023-10-05 14:00:00|5981.7|5981.7|5946.86|5946.86|5981.7|5981.7|5946.86|5946.86|0
1696518000000|2023-10-05 15:00:00|5946.88|5946.88|5940.76|5940.76|5946.88|5946.88|5935.24|5935.24|0
1696575600000|2023-10-06 07:00:00|5943.82|5943.82|5935.2|5935.2|5951.54|5951.54|5930.82|5930.82|0
1696579200000|2023-10-06 08:00:00|5935.19|5935.19|5942.42|5942.42|5942.83|5942.83|5931.73|5931.73|0
1696582800000|2023-10-06 09:00:00|5941.85|5941.85|5948.92|5948.92|5954.14|5954.14|5939.8|5939.8|0
1696586400000|2023-10-06 10:00:00|5949.87|5949.87|5958.21|5958.21|5966.73|5966.73|5949.31|5949.31|0
1696590000000|2023-10-06 11:00:00|5958.78|5958.78|5957.35|5957.35|5963.15|5963.15|5953.97|5953.97|0
1696593600000|2023-10-06 12:00:00|5957.67|5957.67|5915.8|5915.8|5961.48|5961.48|5915.8|5915.8|0
1696597200000|2023-10-06 13:00:00|5917.41|5917.41|5932.32|5932.32|5953.53|5953.53|5913.98|5913.98|0
1696600800000|2023-10-06 14:00:00|5933.2|5933.2|5960.45|5960.45|5962.38|5962.38|5915.62|5915.62|0
1696604400000|2023-10-06 15:00:00|5962.79|5962.79|5986.04|5986.04|5986.04|5986.04|5962.79|5962.79|0
1696834800000|2023-10-09 07:00:00|6040.45|6040.45|6025.87|6025.87|6040.45|6040.45|6013.96|6013.96|0
1696838400000|2023-10-09 08:00:00|6025.81|6025.81|6022.72|6022.72|6026|6026|6000.07|6000.07|0
1696842000000|2023-10-09 09:00:00|6022.84|6022.84|6006.69|6006.69|6024.39|6024.39|6005.45|6005.45|0
1696845600000|2023-10-09 10:00:00|6007.41|6007.41|5997.8|5997.8|6010.43|6010.43|5997.58|5997.58|0
1696849200000|2023-10-09 11:00:00|5995.48|5995.48|5982.49|5982.49|5995.95|5995.95|5982.49|5982.49|0
1696852800000|2023-10-09 12:00:00|5983.09|5983.09|5988.78|5988.78|5993.37|5993.37|5979.88|5979.88|0
1696856400000|2023-10-09 13:00:00|5987.54|5987.54|6006.36|6006.36|6009.23|6009.23|5983.13|5983.13|0
1696860000000|2023-10-09 14:00:00|6006.77|6006.77|5991.4|5991.4|6008.07|6008.07|5989.01|5989.01|0
1696863600000|2023-10-09 15:00:00|5991.68|5991.68|5988.66|5988.66|5991.68|5991.68|5981.58|5981.58|0
1696921200000|2023-10-10 07:00:00|6054.45|6054.45|6077.98|6077.98|6077.98|6077.98|6054.45|6054.45|0
1696924800000|2023-10-10 08:00:00|6079.99|6079.99|6087.33|6087.33|6087.33|6087.33|6071.91|6071.91|0
1696928400000|2023-10-10 09:00:00|6087.92|6087.92|6093.73|6093.73|6095.68|6095.68|6086.88|6086.88|0
1696932000000|2023-10-10 10:00:00|6094.25|6094.25|6101.83|6101.83|6102.81|6102.81|6093.14|6093.14|0
1696935600000|2023-10-10 11:00:00|6101.38|6101.38|6098.81|6098.81|6108.61|6108.61|6098.81|6098.81|0
1696939200000|2023-10-10 12:00:00|6098.69|6098.69|6105.04|6105.04|6109.03|6109.03|6096.15|6096.15|0
1696942800000|2023-10-10 13:00:00|6106.37|6106.37|6127.78|6127.78|6128.58|6128.58|6106.37|6106.37|0
1696946400000|2023-10-10 14:00:00|6130.11|6130.11|6144.2|6144.2|6157.11|6157.11|6130.11|6130.11|0
1696950000000|2023-10-10 15:00:00|6143.66|6143.66|6154.7|6154.7|6154.7|6154.7|6143.66|6143.66|0
1697007600000|2023-10-11 07:00:00|6141.44|6141.44|6139.06|6139.06|6157.09|6157.09|6138.54|6138.54|0
1697011200000|2023-10-11 08:00:00|6140.39|6140.39|6137.87|6137.87|6146.86|6146.86|6133.97|6133.97|0
1697014800000|2023-10-11 09:00:00|6137.31|6137.31|6136.5|6136.5|6148.44|6148.44|6134.9|6134.9|0
1697018400000|2023-10-11 10:00:00|6138.44|6138.44|6146.95|6146.95|6148.41|6148.41|6138.44|6138.44|0
1697022000000|2023-10-11 11:00:00|6146.47|6146.47|6151.65|6151.65|6156.02|6156.02|6145.71|6145.71|0
1697025600000|2023-10-11 12:00:00|6152.51|6152.51|6160.64|6160.64|6163.42|6163.42|6152.03|6152.03|0
1697029200000|2023-10-11 13:00:00|6160.62|6160.62|6158.73|6158.73|6163.21|6163.21|6151.37|6151.37|0
1697032800000|2023-10-11 14:00:00|6157.79|6157.79|6150|6150|6160.21|6160.21|6140.17|6140.17|0
1697036400000|2023-10-11 15:00:00|6150.74|6150.74|6146.38|6146.38|6163.91|6163.91|6146.11|6146.11|0
1697094000000|2023-10-12 07:00:00|6138.05|6138.05|6153.45|6153.45|6157|6157|6138.05|6138.05|0
1697097600000|2023-10-12 08:00:00|6154.61|6154.61|6179.72|6179.72|6181.53|6181.53|6154.61|6154.61|0
1697101200000|2023-10-12 09:00:00|6179.61|6179.61|6188.44|6188.44|6188.44|6188.44|6178.73|6178.73|0
1697104800000|2023-10-12 10:00:00|6188.05|6188.05|6203.97|6203.97|6204.96|6204.96|6185.61|6185.61|0
1697108400000|2023-10-12 11:00:00|6202.62|6202.62|6180.99|6180.99|6203.07|6203.07|6180.54|6180.54|0
1697112000000|2023-10-12 12:00:00|6182.18|6182.18|6175.43|6175.43|6193.57|6193.57|6174.49|6174.49|0
1697115600000|2023-10-12 13:00:00|6172.4|6172.4|6157.42|6157.42|6175.07|6175.07|6154.53|6154.53|0
1697119200000|2023-10-12 14:00:00|6158.25|6158.25|6160.16|6160.16|6166.88|6166.88|6151.49|6151.49|0
1697122800000|2023-10-12 15:00:00|6159.17|6159.17|6156.91|6156.91|6168.08|6168.08|6156.78|6156.78|0
1697180400000|2023-10-13 07:00:00|6132.3|6132.3|6139.95|6139.95|6139.95|6139.95|6127.14|6127.14|0
1697184000000|2023-10-13 08:00:00|6141.58|6141.58|6112.51|6112.51|6149.95|6149.95|6112.51|6112.51|0
1697187600000|2023-10-13 09:00:00|6115.63|6115.63|6100.41|6100.41|6119.02|6119.02|6100.41|6100.41|0
1697191200000|2023-10-13 10:00:00|6098.88|6098.88|6107.18|6107.18|6107.18|6107.18|6092.52|6092.52|0
1697194800000|2023-10-13 11:00:00|6107.42|6107.42|6108.06|6108.06|6115.83|6115.83|6106.12|6106.12|0
1697198400000|2023-10-13 12:00:00|6107.37|6107.37|6131.25|6131.25|6131.25|6131.25|6106.77|6106.77|0
1697202000000|2023-10-13 13:00:00|6130.81|6130.81|6117.42|6117.42|6132.86|6132.86|6114.42|6114.42|0
1697205600000|2023-10-13 14:00:00|6118.12|6118.12|6092.67|6092.67|6118.12|6118.12|6092.34|6092.34|0
1697209200000|2023-10-13 15:00:00|6092.07|6092.07|6089.93|6089.93|6095.81|6095.81|6087.26|6087.26|0
1697439600000|2023-10-16 07:00:00|6087.85|6087.85|6090.34|6090.34|6093.64|6093.64|6081.05|6081.05|0
1697443200000|2023-10-16 08:00:00|6089.49|6089.49|6087.7|6087.7|6089.49|6089.49|6066.38|6066.38|0
1697446800000|2023-10-16 09:00:00|6087.47|6087.47|6101.19|6101.19|6103.07|6103.07|6086.87|6086.87|0
1697450400000|2023-10-16 10:00:00|6101.84|6101.84|6101.62|6101.62|6106.86|6106.86|6095.79|6095.79|0
1697454000000|2023-10-16 11:00:00|6101.74|6101.74|6097.93|6097.93|6102.48|6102.48|6094.14|6094.14|0
1697457600000|2023-10-16 12:00:00|6097.52|6097.52|6096.73|6096.73|6098.08|6098.08|6088.63|6088.63|0
1697461200000|2023-10-16 13:00:00|6096.05|6096.05|6086.49|6086.49|6098.01|6098.01|6085.85|6085.85|0
1697464800000|2023-10-16 14:00:00|6089.29|6089.29|6106.46|6106.46|6112.44|6112.44|6087.61|6087.61|0
1697468400000|2023-10-16 15:00:00|6106.59|6106.59|6097.77|6097.77|6107.3|6107.3|6091.03|6091.03|0
1697526000000|2023-10-17 07:00:00|6113.34|6113.34|6124.04|6124.04|6127.42|6127.42|6110.04|6110.04|0
1697529600000|2023-10-17 08:00:00|6124.37|6124.37|6110.91|6110.91|6131.49|6131.49|6110.4|6110.4|0
1697533200000|2023-10-17 09:00:00|6113.42|6113.42|6119.39|6119.39|6124.93|6124.93|6113.42|6113.42|0
1697536800000|2023-10-17 10:00:00|6119.83|6119.83|6116.02|6116.02|6121.93|6121.93|6112.77|6112.77|0
1697540400000|2023-10-17 11:00:00|6115.15|6115.15|6117.02|6117.02|6117.02|6117.02|6099.36|6099.36|0
1697544000000|2023-10-17 12:00:00|6117.83|6117.83|6091.8|6091.8|6117.83|6117.83|6091.42|6091.42|0
1697547600000|2023-10-17 13:00:00|6091.6|6091.6|6099.95|6099.95|6109.89|6109.89|6085.05|6085.05|0
1697551200000|2023-10-17 14:00:00|6101.64|6101.64|6121.98|6121.98|6129.38|6129.38|6098.3|6098.3|0
1697554800000|2023-10-17 15:00:00|6122.72|6122.72|6117.63|6117.63|6124.3|6124.3|6116.13|6116.13|0
1697612400000|2023-10-18 07:00:00|6090.45|6090.45|6081.86|6081.86|6092.46|6092.46|6070.63|6070.63|0
1697616000000|2023-10-18 08:00:00|6082.29|6082.29|6093.64|6093.64|6095.5|6095.5|6080.44|6080.44|0
1697619600000|2023-10-18 09:00:00|6093.44|6093.44|6082.26|6082.26|6096.79|6096.79|6077.41|6077.41|0
1697623200000|2023-10-18 10:00:00|6082.34|6082.34|6067.35|6067.35|6082.34|6082.34|6064.25|6064.25|0
1697626800000|2023-10-18 11:00:00|6066.69|6066.69|6073.52|6073.52|6075.24|6075.24|6063.89|6063.89|0
1697630400000|2023-10-18 12:00:00|6075.13|6075.13|6063.08|6063.08|6082.19|6082.19|6062.57|6062.57|0
1697634000000|2023-10-18 13:00:00|6062.51|6062.51|6055.84|6055.84|6072.3|6072.3|6054.88|6054.88|0
1697637600000|2023-10-18 14:00:00|6057.04|6057.04|6034.87|6034.87|6067.43|6067.43|6034.61|6034.61|0
1697641200000|2023-10-18 15:00:00|6035.35|6035.35|6039.16|6039.16|6043.91|6043.91|6032.55|6032.55|0
1697698800000|2023-10-19 07:00:00|5980.34|5980.34|5978.44|5978.44|5999.92|5999.92|5970.83|5970.83|0
1697702400000|2023-10-19 08:00:00|5978.55|5978.55|5974.17|5974.17|5985.04|5985.04|5971.95|5971.95|0
1697706000000|2023-10-19 09:00:00|5975.05|5975.05|5985.84|5985.84|5990.13|5990.13|5974.36|5974.36|0
1697709600000|2023-10-19 10:00:00|5986.69|5986.69|5991.48|5991.48|5998.66|5998.66|5986.69|5986.69|0
1697713200000|2023-10-19 11:00:00|5992.32|5992.32|5975.95|5975.95|5992.91|5992.91|5972.54|5972.54|0
1697716800000|2023-10-19 12:00:00|5976.51|5976.51|5973.8|5973.8|5976.51|5976.51|5968.47|5968.47|0
1697720400000|2023-10-19 13:00:00|5974.03|5974.03|5959.26|5959.26|5974.03|5974.03|5946.39|5946.39|0
1697724000000|2023-10-19 14:00:00|5960.01|5960.01|5925.36|5925.36|5960.85|5960.85|5925.36|5925.36|0
1697727600000|2023-10-19 15:00:00|5925.44|5925.44|5932.97|5932.97|5933.16|5933.16|5925.29|5925.29|0
1697785200000|2023-10-20 07:00:00|5895.97|5895.97|5914.28|5914.28|5916.63|5916.63|5895.97|5895.97|0
1697788800000|2023-10-20 08:00:00|5911.96|5911.96|5914.64|5914.64|5922.07|5922.07|5909.29|5909.29|0
1697792400000|2023-10-20 09:00:00|5914.89|5914.89|5906.65|5906.65|5914.93|5914.93|5893.89|5893.89|0
1697796000000|2023-10-20 10:00:00|5905.09|5905.09|5902.45|5902.45|5905.09|5905.09|5898.26|5898.26|0
1697799600000|2023-10-20 11:00:00|5902.91|5902.91|5888.5|5888.5|5907.12|5907.12|5887.37|5887.37|0
1697803200000|2023-10-20 12:00:00|5888.78|5888.78|5869.06|5869.06|5888.78|5888.78|5868.85|5868.85|0
1697806800000|2023-10-20 13:00:00|5869.09|5869.09|5893.14|5893.14|5893.14|5893.14|5869.09|5869.09|0
1697810400000|2023-10-20 14:00:00|5892.42|5892.42|5874.53|5874.53|5892.42|5892.42|5869.86|5869.86|0
1697814000000|2023-10-20 15:00:00|5875.89|5875.89|5865.33|5865.33|5879.5|5879.5|5860.24|5860.24|0
1698044400000|2023-10-23 07:00:00|5876.91|5876.91|5864.16|5864.16|5886.61|5886.61|5863.35|5863.35|0
1698048000000|2023-10-23 08:00:00|5864.09|5864.09|5879.84|5879.84|5884.88|5884.88|5856.97|5856.97|0
1698051600000|2023-10-23 09:00:00|5878.86|5878.86|5856.09|5856.09|5878.86|5878.86|5849.76|5849.76|0
1698055200000|2023-10-23 10:00:00|5855.28|5855.28|5873.62|5873.62|5876.8|5876.8|5855.28|5855.28|0
1698058800000|2023-10-23 11:00:00|5872.96|5872.96|5864.87|5864.87|5873.06|5873.06|5863.1|5863.1|0
1698062400000|2023-10-23 12:00:00|5865.8|5865.8|5863.8|5863.8|5871.11|5871.11|5862.01|5862.01|0
1698066000000|2023-10-23 13:00:00|5861.63|5861.63|5869.67|5869.67|5869.67|5869.67|5844.87|5844.87|0
1698069600000|2023-10-23 14:00:00|5869.26|5869.26|5884.56|5884.56|5886.71|5886.71|5869.26|5869.26|0
1698073200000|2023-10-23 15:00:00|5884.08|5884.08|5900.18|5900.18|5904.58|5904.58|5883.78|5883.78|0
1698130800000|2023-10-24 07:00:00|5900.93|5900.93|5874.7|5874.7|5904.29|5904.29|5870.91|5870.91|0
1698134400000|2023-10-24 08:00:00|5872.74|5872.74|5863.52|5863.52|5874.12|5874.12|5851.49|5851.49|0
1698138000000|2023-10-24 09:00:00|5861.63|5861.63|5870.6|5870.6|5873.5|5873.5|5861.52|5861.52|0
1698141600000|2023-10-24 10:00:00|5870.62|5870.62|5882.63|5882.63|5882.63|5882.63|5862.17|5862.17|0
1698145200000|2023-10-24 11:00:00|5881.8|5881.8|5878.97|5878.97|5886.29|5886.29|5878.97|5878.97|0
1698148800000|2023-10-24 12:00:00|5878.77|5878.77|5869.5|5869.5|5878.77|5878.77|5867.28|5867.28|0
1698152400000|2023-10-24 13:00:00|5868.85|5868.85|5871.16|5871.16|5871.16|5871.16|5859.09|5859.09|0
1698156000000|2023-10-24 14:00:00|5871.73|5871.73|5879.96|5879.96|5884.44|5884.44|5869.51|5869.51|0
1698159600000|2023-10-24 15:00:00|5880.71|5880.71|5871.68|5871.68|5880.71|5880.71|5869.36|5869.36|0
1698217200000|2023-10-25 07:00:00|5867.34|5867.34|5849.84|5849.84|5868.41|5868.41|5849.47|5849.47|0
1698220800000|2023-10-25 08:00:00|5848.31|5848.31|5860.76|5860.76|5862.41|5862.41|5843.43|5843.43|0
1698224400000|2023-10-25 09:00:00|5861.58|5861.58|5854.19|5854.19|5861.58|5861.58|5850.72|5850.72|0
1698228000000|2023-10-25 10:00:00|5853.52|5853.52|5870.13|5870.13|5870.13|5870.13|5851.69|5851.69|0
1698231600000|2023-10-25 11:00:00|5870.44|5870.44|5883.25|5883.25|5884.72|5884.72|5870.27|5870.27|0
1698235200000|2023-10-25 12:00:00|5882.7|5882.7|5872.23|5872.23|5884.7|5884.7|5871.71|5871.71|0
1698238800000|2023-10-25 13:00:00|5870.33|5870.33|5860.86|5860.86|5884.69|5884.69|5859.55|5859.55|0
1698242400000|2023-10-25 14:00:00|5860.95|5860.95|5862.07|5862.07|5864.82|5864.82|5845.65|5845.65|0
1698246000000|2023-10-25 15:00:00|5862.14|5862.14|5863.1|5863.1|5874.71|5874.71|5859.24|5859.24|0
1698303600000|2023-10-26 07:00:00|5805|5805|5816.42|5816.42|5816.49|5816.49|5800.84|5800.84|0
1698307200000|2023-10-26 08:00:00|5817.05|5817.05|5837.32|5837.32|5837.91|5837.91|5814.1|5814.1|0
1698310800000|2023-10-26 09:00:00|5839.18|5839.18|5829.54|5829.54|5842.87|5842.87|5827.92|5827.92|0
1698314400000|2023-10-26 10:00:00|5829.47|5829.47|5825.03|5825.03|5834.72|5834.72|5824.99|5824.99|0
1698318000000|2023-10-26 11:00:00|5825.09|5825.09|5819.44|5819.44|5825.09|5825.09|5811.24|5811.24|0
1698321600000|2023-10-26 12:00:00|5817.95|5817.95|5832.14|5832.14|5832.14|5832.14|5807.19|5807.19|0
1698325200000|2023-10-26 13:00:00|5832.54|5832.54|5795.27|5795.27|5832.96|5832.96|5795.27|5795.27|0
1698328800000|2023-10-26 14:00:00|5795.77|5795.77|5791.68|5791.68|5795.83|5795.83|5778.89|5778.89|0
1698332400000|2023-10-26 15:00:00|5791.15|5791.15|5773.12|5773.12|5791.17|5791.17|5772.61|5772.61|0
1698390000000|2023-10-27 07:00:00|5762.17|5762.17|5802.06|5802.06|5802.38|5802.38|5762.17|5762.17|0
1698393600000|2023-10-27 08:00:00|5801.25|5801.25|5812.88|5812.88|5814.16|5814.16|5799.55|5799.55|0
1698397200000|2023-10-27 09:00:00|5813.99|5813.99|5793.39|5793.39|5813.99|5813.99|5790.94|5790.94|0
1698400800000|2023-10-27 10:00:00|5792.31|5792.31|5803.51|5803.51|5805.98|5805.98|5792.31|5792.31|0
1698404400000|2023-10-27 11:00:00|5803.46|5803.46|5801.16|5801.16|5814.17|5814.17|5801.16|5801.16|0
1698408000000|2023-10-27 12:00:00|5800.16|5800.16|5815.49|5815.49|5820.81|5820.81|5799.94|5799.94|0
1698411600000|2023-10-27 13:00:00|5815.75|5815.75|5786.31|5786.31|5822.04|5822.04|5778.71|5778.71|0
1698415200000|2023-10-27 14:00:00|5787.93|5787.93|5780.45|5780.45|5797.69|5797.69|5773.7|5773.7|0
1698418800000|2023-10-27 15:00:00|5780.1|5780.1|5787.15|5787.15|5792.8|5792.8|5780.08|5780.08|0
1698652800000|2023-10-30 08:00:00|5866.38|5866.38|5848.53|5848.53|5871.68|5871.68|5840.44|5840.44|0
1698656400000|2023-10-30 09:00:00|5849.21|5849.21|5870.78|5870.78|5871.94|5871.94|5849.21|5849.21|0
1698660000000|2023-10-30 10:00:00|5869.82|5869.82|5877.6|5877.6|5880.16|5880.16|5868.66|5868.66|0
1698663600000|2023-10-30 11:00:00|5880.92|5880.92|5874.8|5874.8|5880.92|5880.92|5872.52|5872.52|0
1698667200000|2023-10-30 12:00:00|5874.16|5874.16|5880.75|5880.75|5881.49|5881.49|5868.36|5868.36|0
1698670800000|2023-10-30 13:00:00|5881.77|5881.77|5885.86|5885.86|5892.63|5892.63|5881.29|5881.29|0
1698674400000|2023-10-30 14:00:00|5885.39|5885.39|5861.58|5861.58|5885.39|5885.39|5860.44|5860.44|0
1698678000000|2023-10-30 15:00:00|5862.33|5862.33|5864.54|5864.54|5873.01|5873.01|5853.84|5853.84|0
1698681600000|2023-10-30 16:00:00|5866.44|5866.44|5858.17|5858.17|5866.7|5866.7|5855.99|5855.99|0
1698739200000|2023-10-31 08:00:00|5884.58|5884.58|5908.33|5908.33|5908.33|5908.33|5881.28|5881.28|0
1698742800000|2023-10-31 09:00:00|5909.99|5909.99|5925.93|5925.93|5925.93|5925.93|5909.99|5909.99|0
1698746400000|2023-10-31 10:00:00|5927.82|5927.82|5922.92|5922.92|5933.12|5933.12|5922.48|5922.48|0
1698750000000|2023-10-31 11:00:00|5922.43|5922.43|5914.77|5914.77|5922.53|5922.53|5912.36|5912.36|0
1698753600000|2023-10-31 12:00:00|5914.46|5914.46|5916.4|5916.4|5922.98|5922.98|5913.97|5913.97|0
1698757200000|2023-10-31 13:00:00|5916.97|5916.97|5915.78|5915.78|5920.86|5920.86|5906.9|5906.9|0
1698760800000|2023-10-31 14:00:00|5915.58|5915.58|5915.39|5915.39|5923.32|5923.32|5906.68|5906.68|0
1698764400000|2023-10-31 15:00:00|5916.26|5916.26|5921.97|5921.97|5927.7|5927.7|5916.26|5916.26|0
1698768000000|2023-10-31 16:00:00|5921.96|5921.96|5914.84|5914.84|5922.37|5922.37|5912.48|5912.48|0
1698825600000|2023-11-01 08:00:00|5919.73|5919.73|5900.71|5900.71|5919.73|5919.73|5897.31|5897.31|0
1698829200000|2023-11-01 09:00:00|5899.99|5899.99|5897.06|5897.06|5908.04|5908.04|5896.04|5896.04|0
1698832800000|2023-11-01 10:00:00|5898.6|5898.6|5893.51|5893.51|5901.11|5901.11|5884.92|5884.92|0
1698836400000|2023-11-01 11:00:00|5893.37|5893.37|5901.41|5901.41|5901.42|5901.42|5890.11|5890.11|0
1698840000000|2023-11-01 12:00:00|5901.65|5901.65|5931.93|5931.93|5932.11|5932.11|5899.03|5899.03|0
1698843600000|2023-11-01 13:00:00|5931.62|5931.62|5946.51|5946.51|5955.88|5955.88|5931.62|5931.62|0
1698847200000|2023-11-01 14:00:00|5946.69|5946.69|5965.5|5965.5|5965.5|5965.5|5938.33|5938.33|0
1698850800000|2023-11-01 15:00:00|5967.43|5967.43|5987.21|5987.21|5987.98|5987.98|5959.74|5959.74|0
1698854400000|2023-11-01 16:00:00|5987.31|5987.31|5971.65|5971.65|5987.31|5987.31|5969.24|5969.24|0
1698912000000|2023-11-02 08:00:00|6021.85|6021.85|6052.53|6052.53|6055.49|6055.49|6021.85|6021.85|0
1698915600000|2023-11-02 09:00:00|6052.26|6052.26|6067.91|6067.91|6073.17|6073.17|6051.39|6051.39|0
1698919200000|2023-11-02 10:00:00|6070.54|6070.54|6082.45|6082.45|6084.34|6084.34|6065.2|6065.2|0
1698922800000|2023-11-02 11:00:00|6084.99|6084.99|6094.24|6094.24|6100.26|6100.26|6084.99|6084.99|0
1698926400000|2023-11-02 12:00:00|6092.53|6092.53|6094.42|6094.42|6097.03|6097.03|6086.79|6086.79|0
1698930000000|2023-11-02 13:00:00|6093.68|6093.68|6083.43|6083.43|6098.22|6098.22|6079.97|6079.97|0
1698933600000|2023-11-02 14:00:00|6080.75|6080.75|6062.05|6062.05|6082.82|6082.82|6059.84|6059.84|0
1698937200000|2023-11-02 15:00:00|6062.26|6062.26|6056.42|6056.42|6064.42|6064.42|6056.42|6056.42|0
1698940800000|2023-11-02 16:00:00|6055.49|6055.49|6051.44|6051.44|6056.18|6056.18|6046.71|6046.71|0
1698998400000|2023-11-03 08:00:00|6085.39|6085.39|6126.93|6126.93|6126.93|6126.93|6085.39|6085.39|0
1699002000000|2023-11-03 09:00:00|6127.2|6127.2|6107.13|6107.13|6127.2|6127.2|6103.27|6103.27|0
1699005600000|2023-11-03 10:00:00|6108.25|6108.25|6086.18|6086.18|6110.19|6110.19|6086.18|6086.18|0
1699009200000|2023-11-03 11:00:00|6086.42|6086.42|6081.35|6081.35|6087.1|6087.1|6078.92|6078.92|0
1699012800000|2023-11-03 12:00:00|6080.9|6080.9|6105.08|6105.08|6109.5|6109.5|6075.98|6075.98|0
1699016400000|2023-11-03 13:00:00|6104.06|6104.06|6102.98|6102.98|6110.31|6110.31|6098.08|6098.08|0
1699020000000|2023-11-03 14:00:00|6104.47|6104.47|6097.32|6097.32|6116.98|6116.98|6089.68|6089.68|0
1699023600000|2023-11-03 15:00:00|6095.04|6095.04|6087.86|6087.86|6095.04|6095.04|6081.24|6081.24|0
1699027200000|2023-11-03 16:00:00|6088.27|6088.27|6092.28|6092.28|6092.28|6092.28|6082.85|6082.85|0
1699257600000|2023-11-06 08:00:00|6096.94|6096.94|6089.67|6089.67|6099.55|6099.55|6079.86|6079.86|0
1699261200000|2023-11-06 09:00:00|6089.99|6089.99|6072.74|6072.74|6089.99|6089.99|6067.44|6067.44|0
1699264800000|2023-11-06 10:00:00|6073.98|6073.98|6070.91|6070.91|6081.2|6081.2|6069.15|6069.15|0
1699268400000|2023-11-06 11:00:00|6071.18|6071.18|6064.99|6064.99|6071.18|6071.18|6063.37|6063.37|0
1699272000000|2023-11-06 12:00:00|6064.61|6064.61|6074.7|6074.7|6074.7|6074.7|6059.61|6059.61|0
1699275600000|2023-11-06 13:00:00|6074.91|6074.91|6072.58|6072.58|6077.46|6077.46|6069.25|6069.25|0
1699279200000|2023-11-06 14:00:00|6074.32|6074.32|6053.34|6053.34|6080.3|6080.3|6051.9|6051.9|0
1699282800000|2023-11-06 15:00:00|6054.63|6054.63|6046.34|6046.34|6054.63|6054.63|6035.98|6035.98|0
1699286400000|2023-11-06 16:00:00|6046.09|6046.09|6030.65|6030.65|6046.45|6046.45|6030.35|6030.35|0
1699344000000|2023-11-07 08:00:00|6035.49|6035.49|6034.07|6034.07|6053.97|6053.97|6033.35|6033.35|0
1699347600000|2023-11-07 09:00:00|6034.44|6034.44|6035.16|6035.16|6041.33|6041.33|6031.52|6031.52|0
1699351200000|2023-11-07 10:00:00|6033.82|6033.82|6036.33|6036.33|6046.17|6046.17|6032.2|6032.2|0
1699354800000|2023-11-07 11:00:00|6036.32|6036.32|6029.8|6029.8|6037.61|6037.61|6026.99|6026.99|0
1699358400000|2023-11-07 12:00:00|6029.05|6029.05|6034.14|6034.14|6034.14|6034.14|6027.72|6027.72|0
1699362000000|2023-11-07 13:00:00|6033.75|6033.75|6042.79|6042.79|6047.58|6047.58|6033.75|6033.75|0
1699365600000|2023-11-07 14:00:00|6044.26|6044.26|6061.46|6061.46|6061.46|6061.46|6043.78|6043.78|0
1699369200000|2023-11-07 15:00:00|6060.8|6060.8|6068.97|6068.97|6071.16|6071.16|6051.13|6051.13|0
1699372800000|2023-11-07 16:00:00|6069.02|6069.02|6060.76|6060.76|6069.02|6069.02|6057.51|6057.51|0
1699430400000|2023-11-08 08:00:00|6069.89|6069.89|6084.43|6084.43|6087.09|6087.09|6068.73|6068.73|0
1699434000000|2023-11-08 09:00:00|6085.08|6085.08|6078.55|6078.55|6086.57|6086.57|6075.82|6075.82|0
1699437600000|2023-11-08 10:00:00|6077.93|6077.93|6080.61|6080.61|6082.8|6082.8|6069.04|6069.04|0
1699441200000|2023-11-08 11:00:00|6080.08|6080.08|6078.02|6078.02|6089.06|6089.06|6076.99|6076.99|0
1699444800000|2023-11-08 12:00:00|6078.13|6078.13|6086.06|6086.06|6086.68|6086.68|6077.35|6077.35|0
1699448400000|2023-11-08 13:00:00|6085.68|6085.68|6079.34|6079.34|6086.95|6086.95|6076.99|6076.99|0
1699452000000|2023-11-08 14:00:00|6079.6|6079.6|6104.12|6104.12|6108.47|6108.47|6076.25|6076.25|0
1699455600000|2023-11-08 15:00:00|6105.41|6105.41|6084.79|6084.79|6107.25|6107.25|6082.16|6082.16|0
1699459200000|2023-11-08 16:00:00|6084.17|6084.17|6082.57|6082.57|6087.67|6087.67|6082.45|6082.45|0
1699516800000|2023-11-09 08:00:00|6045.64|6045.64|6027.66|6027.66|6046.85|6046.85|6027.11|6027.11|0
1699520400000|2023-11-09 09:00:00|6027.86|6027.86|6034.62|6034.62|6034.62|6034.62|6014.45|6014.45|0
1699524000000|2023-11-09 10:00:00|6032.22|6032.22|6060.76|6060.76|6062.63|6062.63|6031.65|6031.65|0
1699527600000|2023-11-09 11:00:00|6061.67|6061.67|6060.15|6060.15|6066.46|6066.46|6056.52|6056.52|0
1699531200000|2023-11-09 12:00:00|6059.36|6059.36|6072.18|6072.18|6073.07|6073.07|6059.36|6059.36|0
1699534800000|2023-11-09 13:00:00|6073.47|6073.47|6079.02|6079.02|6084.6|6084.6|6071.51|6071.51|0
1699538400000|2023-11-09 14:00:00|6079.45|6079.45|6082.97|6082.97|6087.74|6087.74|6075.93|6075.93|0
1699542000000|2023-11-09 15:00:00|6083.31|6083.31|6072.19|6072.19|6084.17|6084.17|6061.37|6061.37|0
1699545600000|2023-11-09 16:00:00|6070.02|6070.02|6080.7|6080.7|6092.64|6092.64|6070.02|6070.02|0
1699603200000|2023-11-10 08:00:00|6053.72|6053.72|6045.94|6045.94|6059.68|6059.68|6045.26|6045.26|0
1699606800000|2023-11-10 09:00:00|6046.64|6046.64|6051.58|6051.58|6051.97|6051.97|6045.09|6045.09|0
1699610400000|2023-11-10 10:00:00|6052.21|6052.21|6029.54|6029.54|6052.21|6052.21|6024.6|6024.6|0
1699614000000|2023-11-10 11:00:00|6028.13|6028.13|6023.07|6023.07|6033.3|6033.3|6016.42|6016.42|0
1699617600000|2023-11-10 12:00:00|6022.95|6022.95|6024.64|6024.64|6031.33|6031.33|6022.73|6022.73|0
1699621200000|2023-11-10 13:00:00|6025.09|6025.09|6036.73|6036.73|6039.24|6039.24|6020.7|6020.7|0
1699624800000|2023-11-10 14:00:00|6036.7|6036.7|6025.45|6025.45|6041.13|6041.13|6024.9|6024.9|0
1699628400000|2023-11-10 15:00:00|6024.89|6024.89|6016.11|6016.11|6025.47|6025.47|6009.08|6009.08|0
1699632000000|2023-11-10 16:00:00|6013.92|6013.92|6027.14|6027.14|6033.88|6033.88|6013.92|6013.92|0
1699862400000|2023-11-13 08:00:00|6056.1|6056.1|6059.71|6059.71|6063.05|6063.05|6047.06|6047.06|0
1699866000000|2023-11-13 09:00:00|6058.57|6058.57|6050.95|6050.95|6065.53|6065.53|6050.95|6050.95|0
1699869600000|2023-11-13 10:00:00|6049.8|6049.8|6047.95|6047.95|6050.35|6050.35|6039.07|6039.07|0
1699873200000|2023-11-13 11:00:00|6048.58|6048.58|6044.81|6044.81|6054.52|6054.52|6044.81|6044.81|0
1699876800000|2023-11-13 12:00:00|6046.2|6046.2|6031.88|6031.88|6047.15|6047.15|6031.88|6031.88|0
1699880400000|2023-11-13 13:00:00|6030.67|6030.67|6028.64|6028.64|6044.37|6044.37|6028.42|6028.42|0
1699884000000|2023-11-13 14:00:00|6028.26|6028.26|6031.14|6031.14|6044.98|6044.98|6028.26|6028.26|0
1699887600000|2023-11-13 15:00:00|6029.9|6029.9|6045.55|6045.55|6055.66|6055.66|6029.9|6029.9|0
1699891200000|2023-11-13 16:00:00|6045.35|6045.35|6055.84|6055.84|6059.73|6059.73|6045.35|6045.35|0
1699948800000|2023-11-14 08:00:00|6046.96|6046.96|6083.16|6083.16|6083.16|6083.16|6046.96|6046.96|0
1699952400000|2023-11-14 09:00:00|6082.56|6082.56|6090.4|6090.4|6100.37|6100.37|6076|6076|0
1699956000000|2023-11-14 10:00:00|6092.76|6092.76|6084.15|6084.15|6098.19|6098.19|6082.21|6082.21|0
1699959600000|2023-11-14 11:00:00|6083.71|6083.71|6082.98|6082.98|6087.12|6087.12|6078.23|6078.23|0
1699963200000|2023-11-14 12:00:00|6081.43|6081.43|6089.53|6089.53|6095.15|6095.15|6081.43|6081.43|0
1699966800000|2023-11-14 13:00:00|6089.8|6089.8|6165.49|6165.49|6165.49|6165.49|6089.8|6089.8|0
1699970400000|2023-11-14 14:00:00|6164.47|6164.47|6156.58|6156.58|6164.47|6164.47|6145.61|6145.61|0
1699974000000|2023-11-14 15:00:00|6156.01|6156.01|6169.49|6169.49|6169.49|6169.49|6150.11|6150.11|0
1699977600000|2023-11-14 16:00:00|6169.99|6169.99|6172.89|6172.89|6180.31|6180.31|6169.99|6169.99|0
1700035200000|2023-11-15 08:00:00|6191.62|6191.62|6249.66|6249.66|6249.66|6249.66|6191.62|6191.62|0
1700038800000|2023-11-15 09:00:00|6252.36|6252.36|6213.04|6213.04|6265.31|6265.31|6213.04|6213.04|0
1700042400000|2023-11-15 10:00:00|6212.91|6212.91|6224.54|6224.54|6225.3|6225.3|6205.1|6205.1|0
1700046000000|2023-11-15 11:00:00|6223.99|6223.99|6230.67|6230.67|6233.11|6233.11|6220.21|6220.21|0
1700049600000|2023-11-15 12:00:00|6230.93|6230.93|6231.83|6231.83|6231.89|6231.89|6216.44|6216.44|0
1700053200000|2023-11-15 13:00:00|6231.49|6231.49|6215.7|6215.7|6235.49|6235.49|6210.14|6210.14|0
1700056800000|2023-11-15 14:00:00|6215.4|6215.4|6205.57|6205.57|6217.34|6217.34|6200.98|6200.98|0
1700060400000|2023-11-15 15:00:00|6206.44|6206.44|6201.02|6201.02|6212.39|6212.39|6190.24|6190.24|0
1700064000000|2023-11-15 16:00:00|6201.38|6201.38|6183.72|6183.72|6201.38|6201.38|6182.7|6182.7|0
1700121600000|2023-11-16 08:00:00|6178.35|6178.35|6165.28|6165.28|6178.35|6178.35|6155.07|6155.07|0
1700125200000|2023-11-16 09:00:00|6166.62|6166.62|6137.92|6137.92|6168.76|6168.76|6135.69|6135.69|0
1700128800000|2023-11-16 10:00:00|6137.96|6137.96|6162.28|6162.28|6163.94|6163.94|6137.32|6137.32|0
1700132400000|2023-11-16 11:00:00|6161.75|6161.75|6140.03|6140.03|6161.86|6161.86|6138.78|6138.78|0
1700136000000|2023-11-16 12:00:00|6140.05|6140.05|6103.31|6103.31|6140.92|6140.92|6103.31|6103.31|0
1700139600000|2023-11-16 13:00:00|6102.67|6102.67|6109.42|6109.42|6120.77|6120.77|6102.13|6102.13|0
1700143200000|2023-11-16 14:00:00|6106.87|6106.87|6118.06|6118.06|6121.77|6121.77|6099.89|6099.89|0
1700146800000|2023-11-16 15:00:00|6117.34|6117.34|6097.91|6097.91|6117.34|6117.34|6096.67|6096.67|0
1700150400000|2023-11-16 16:00:00|6096.83|6096.83|6096.42|6096.42|6100.73|6100.73|6092.87|6092.87|0
1700208000000|2023-11-17 08:00:00|6123.22|6123.22|6120.96|6120.96|6125.24|6125.24|6113.26|6113.26|0
1700211600000|2023-11-17 09:00:00|6119.49|6119.49|6129.01|6129.01|6133.54|6133.54|6119.19|6119.19|0
1700215200000|2023-11-17 10:00:00|6128.94|6128.94|6140.3|6140.3|6144.86|6144.86|6128.94|6128.94|0
1700218800000|2023-11-17 11:00:00|6140.83|6140.83|6139.3|6139.3|6140.83|6140.83|6132.68|6132.68|0
1700222400000|2023-11-17 12:00:00|6139.61|6139.61|6135.8|6135.8|6140.21|6140.21|6128.18|6128.18|0
1700226000000|2023-11-17 13:00:00|6134.06|6134.06|6131.34|6131.34|6136.78|6136.78|6127.3|6127.3|0
1700229600000|2023-11-17 14:00:00|6133.33|6133.33|6137.8|6137.8|6145.28|6145.28|6129.81|6129.81|0
1700233200000|2023-11-17 15:00:00|6138.77|6138.77|6142.88|6142.88|6145.21|6145.21|6136.96|6136.96|0
1700236800000|2023-11-17 16:00:00|6142.63|6142.63|6139.87|6139.87|6142.63|6142.63|6136.63|6136.63|0
1700467200000|2023-11-20 08:00:00|6144.07|6144.07|6168.86|6168.86|6168.86|6168.86|6138.45|6138.45|0
1700470800000|2023-11-20 09:00:00|6170.79|6170.79|6157.7|6157.7|6171.05|6171.05|6157.7|6157.7|0
1700474400000|2023-11-20 10:00:00|6156.51|6156.51|6168.27|6168.27|6170.23|6170.23|6156.51|6156.51|0
1700478000000|2023-11-20 11:00:00|6166.73|6166.73|6158.38|6158.38|6167.82|6167.82|6156.36|6156.36|0
1700481600000|2023-11-20 12:00:00|6158.95|6158.95|6156.97|6156.97|6160.69|6160.69|6154.83|6154.83|0
1700485200000|2023-11-20 13:00:00|6156.72|6156.72|6160.33|6160.33|6163.38|6163.38|6156.72|6156.72|0
1700488800000|2023-11-20 14:00:00|6159.92|6159.92|6158.9|6158.9|6164.41|6164.41|6151.86|6151.86|0
1700492400000|2023-11-20 15:00:00|6162.41|6162.41|6162.83|6162.83|6169.41|6169.41|6160.12|6160.12|0
1700496000000|2023-11-20 16:00:00|6162.57|6162.57|6166.19|6166.19|6167.12|6167.12|6160.86|6160.86|0
1700553600000|2023-11-21 08:00:00|6174.62|6174.62|6158.78|6158.78|6176|6176|6158.78|6158.78|0
1700557200000|2023-11-21 09:00:00|6154.72|6154.72|6141.86|6141.86|6157.97|6157.97|6140.9|6140.9|0
1700560800000|2023-11-21 10:00:00|6142.63|6142.63|6148|6148|6160.33|6160.33|6142.63|6142.63|0
1700564400000|2023-11-21 11:00:00|6148.29|6148.29|6154.65|6154.65|6154.65|6154.65|6146.54|6146.54|0
1700568000000|2023-11-21 12:00:00|6154.78|6154.78|6156.19|6156.19|6162.55|6162.55|6154.21|6154.21|0
1700571600000|2023-11-21 13:00:00|6156.38|6156.38|6144.3|6144.3|6157.7|6157.7|6143.82|6143.82|0
1700575200000|2023-11-21 14:00:00|6144.96|6144.96|6150.59|6150.59|6157.93|6157.93|6143.41|6143.41|0
1700578800000|2023-11-21 15:00:00|6149.07|6149.07|6148.18|6148.18|6155.19|6155.19|6139.25|6139.25|0
1700582400000|2023-11-21 16:00:00|6149.39|6149.39|6142.31|6142.31|6149.39|6149.39|6136.67|6136.67|0
1700640000000|2023-11-22 08:00:00|6185.75|6185.75|6193.82|6193.82|6207.04|6207.04|6185.06|6185.06|0
1700643600000|2023-11-22 09:00:00|6196.16|6196.16|6199.06|6199.06|6207.99|6207.99|6190.32|6190.32|0
1700647200000|2023-11-22 10:00:00|6200.06|6200.06|6226.7|6226.7|6226.7|6226.7|6200.06|6200.06|0
1700650800000|2023-11-22 11:00:00|6226.71|6226.71|6245.91|6245.91|6248.1|6248.1|6226.48|6226.48|0
1700654400000|2023-11-22 12:00:00|6245.71|6245.71|6242.64|6242.64|6251.51|6251.51|6242.64|6242.64|0
1700658000000|2023-11-22 13:00:00|6242.33|6242.33|6249.18|6249.18|6255.07|6255.07|6241.9|6241.9|0
1700661600000|2023-11-22 14:00:00|6248.73|6248.73|6243.32|6243.32|6270.8|6270.8|6242.61|6242.61|0
1700665200000|2023-11-22 15:00:00|6245.15|6245.15|6246.48|6246.48|6254.67|6254.67|6234.19|6234.19|0
1700668800000|2023-11-22 16:00:00|6246.6|6246.6|6237.46|6237.46|6251.22|6251.22|6236.62|6236.62|0
1700726400000|2023-11-23 08:00:00|6241.89|6241.89|6249.02|6249.02|6249.02|6249.02|6235.76|6235.76|0
1700730000000|2023-11-23 09:00:00|6249.41|6249.41|6229.38|6229.38|6249.41|6249.41|6229.38|6229.38|0
1700733600000|2023-11-23 10:00:00|6225.29|6225.29|6227.22|6227.22|6229.27|6229.27|6222.14|6222.14|0
1700737200000|2023-11-23 11:00:00|6228.06|6228.06|6229.23|6229.23|6238.39|6238.39|6227.34|6227.34|0
1700740800000|2023-11-23 12:00:00|6228.93|6228.93|6233.8|6233.8|6238.54|6238.54|6228.93|6228.93|0
1700744400000|2023-11-23 13:00:00|6239.27|6239.27|6257.81|6257.81|6259.68|6259.68|6239.27|6239.27|0
1700748000000|2023-11-23 14:00:00|6259.08|6259.08|6270.35|6270.35|6272.76|6272.76|6259.08|6259.08|0
1700751600000|2023-11-23 15:00:00|6271.61|6271.61|6259.62|6259.62|6271.61|6271.61|6258.45|6258.45|0
1700755200000|2023-11-23 16:00:00|6259.27|6259.27|6254.74|6254.74|6259.27|6259.27|6251.13|6251.13|0
1700812800000|2023-11-24 08:00:00|6219.86|6219.86|6213.91|6213.91|6228.98|6228.98|6213.91|6213.91|0
1700816400000|2023-11-24 09:00:00|6213.6|6213.6|6221.71|6221.71|6224.39|6224.39|6213.6|6213.6|0
1700820000000|2023-11-24 10:00:00|6221.03|6221.03|6219.67|6219.67|6224.39|6224.39|6213.32|6213.32|0
1700823600000|2023-11-24 11:00:00|6219.36|6219.36|6219.16|6219.16|6221.89|6221.89|6217.38|6217.38|0
1700827200000|2023-11-24 12:00:00|6219.51|6219.51|6214.19|6214.19|6219.51|6219.51|6207.72|6207.72|0
1700830800000|2023-11-24 13:00:00|6216.39|6216.39|6220.83|6220.83|6222.48|6222.48|6212.1|6212.1|0
1700834400000|2023-11-24 14:00:00|6221.06|6221.06|6212.17|6212.17|6221.9|6221.9|6209.95|6209.95|0
1700838000000|2023-11-24 15:00:00|6211.86|6211.86|6217.03|6217.03|6222.86|6222.86|6211.86|6211.86|0
1700841600000|2023-11-24 16:00:00|6217.06|6217.06|6220.12|6220.12|6224.1|6224.1|6217.06|6217.06|0
1701072000000|2023-11-27 08:00:00|6224.09|6224.09|6227.22|6227.22|6238.27|6238.27|6224.09|6224.09|0
1701075600000|2023-11-27 09:00:00|6227.54|6227.54|6222.13|6222.13|6231.96|6231.96|6221.6|6221.6|0
1701079200000|2023-11-27 10:00:00|6224.07|6224.07|6237.4|6237.4|6243.69|6243.69|6224.07|6224.07|0
1701082800000|2023-11-27 11:00:00|6237.56|6237.56|6224.44|6224.44|6237.56|6237.56|6223.81|6223.81|0
1701086400000|2023-11-27 12:00:00|6224.97|6224.97|6219.75|6219.75|6224.97|6224.97|6214.54|6214.54|0
1701090000000|2023-11-27 13:00:00|6219.12|6219.12|6217.33|6217.33|6221.51|6221.51|6213.95|6213.95|0
1701093600000|2023-11-27 14:00:00|6217.57|6217.57|6214.3|6214.3|6217.57|6217.57|6211.98|6211.98|0
1701097200000|2023-11-27 15:00:00|6213.65|6213.65|6201.17|6201.17|6216.29|6216.29|6198.47|6198.47|0
1701100800000|2023-11-27 16:00:00|6201.19|6201.19|6190.72|6190.72|6201.19|6201.19|6189.84|6189.84|0
1701158400000|2023-11-28 08:00:00|6194.64|6194.64|6155.51|6155.51|6195.43|6195.43|6152.05|6152.05|0
1701162000000|2023-11-28 09:00:00|6155.09|6155.09|6156.13|6156.13|6159.41|6159.41|6152.28|6152.28|0
1701165600000|2023-11-28 10:00:00|6156.35|6156.35|6156.06|6156.06|6158.09|6158.09|6149.88|6149.88|0
1701169200000|2023-11-28 11:00:00|6156.37|6156.37|6157.33|6157.33|6164.3|6164.3|6156.37|6156.37|0
1701172800000|2023-11-28 12:00:00|6156.88|6156.88|6151.81|6151.81|6159.82|6159.82|6149.23|6149.23|0
1701176400000|2023-11-28 13:00:00|6152.79|6152.79|6169.06|6169.06|6175.72|6175.72|6152.04|6152.04|0
1701180000000|2023-11-28 14:00:00|6168.44|6168.44|6171.48|6171.48|6174.43|6174.43|6166.63|6166.63|0
1701183600000|2023-11-28 15:00:00|6171.27|6171.27|6182.21|6182.21|6187.34|6187.34|6168.87|6168.87|0
1701187200000|2023-11-28 16:00:00|6182.35|6182.35|6189.25|6189.25|6193.34|6193.34|6182.35|6182.35|0
1701244800000|2023-11-29 08:00:00|6185.8|6185.8|6179.34|6179.34|6190.55|6190.55|6174.4|6174.4|0
1701248400000|2023-11-29 09:00:00|6179.03|6179.03|6177.71|6177.71|6188.36|6188.36|6171.76|6171.76|0
1701252000000|2023-11-29 10:00:00|6177.41|6177.41|6170.46|6170.46|6179.62|6179.62|6170.46|6170.46|0
1701255600000|2023-11-29 11:00:00|6171.79|6171.79|6184.36|6184.36|6185.44|6185.44|6171.79|6171.79|0
1701259200000|2023-11-29 12:00:00|6183.04|6183.04|6176.43|6176.43|6186.57|6186.57|6176.43|6176.43|0
1701262800000|2023-11-29 13:00:00|6176.89|6176.89|6175.4|6175.4|6184.99|6184.99|6174.17|6174.17|0
1701266400000|2023-11-29 14:00:00|6175.42|6175.42|6180.1|6180.1|6183.76|6183.76|6170.51|6170.51|0
1701270000000|2023-11-29 15:00:00|6178.31|6178.31|6183.39|6183.39|6183.39|6183.39|6171.27|6171.27|0
1701273600000|2023-11-29 16:00:00|6185.25|6185.25|6180.48|6180.48|6185.76|6185.76|6174.34|6174.34|0
1701331200000|2023-11-30 08:00:00|6162.9|6162.9|6149.02|6149.02|6169.93|6169.93|6144.54|6144.54|0
1701334800000|2023-11-30 09:00:00|6148.75|6148.75|6147.75|6147.75|6156.72|6156.72|6146.46|6146.46|0
1701338400000|2023-11-30 10:00:00|6150.3|6150.3|6157.56|6157.56|6163.88|6163.88|6150.3|6150.3|0
1701342000000|2023-11-30 11:00:00|6158.19|6158.19|6149.85|6149.85|6160.14|6160.14|6149.85|6149.85|0
1701345600000|2023-11-30 12:00:00|6151.54|6151.54|6155.02|6155.02|6158.99|6158.99|6151.54|6151.54|0
1701349200000|2023-11-30 13:00:00|6154.87|6154.87|6152.24|6152.24|6161.3|6161.3|6151.12|6151.12|0
1701352800000|2023-11-30 14:00:00|6153.47|6153.47|6138.95|6138.95|6156.12|6156.12|6131.06|6131.06|0
1701356400000|2023-11-30 15:00:00|6138.05|6138.05|6130.87|6130.87|6139.46|6139.46|6128.89|6128.89|0
1701360000000|2023-11-30 16:00:00|6130.84|6130.84|6115.44|6115.44|6136.52|6136.52|6115.44|6115.44|0
1701417600000|2023-12-01 08:00:00|6153.26|6153.26|6146.23|6146.23|6155.94|6155.94|6139.25|6139.25|0
1701421200000|2023-12-01 09:00:00|6145.22|6145.22|6140.12|6140.12|6159.19|6159.19|6140.12|6140.12|0
1701424800000|2023-12-01 10:00:00|6140.46|6140.46|6131.59|6131.59|6140.95|6140.95|6130.51|6130.51|0
1701428400000|2023-12-01 11:00:00|6131.66|6131.66|6121.71|6121.71|6131.66|6131.66|6120.29|6120.29|0
1701432000000|2023-12-01 12:00:00|6122.38|6122.38|6130.44|6130.44|6130.44|6130.44|6116.24|6116.24|0
1701435600000|2023-12-01 13:00:00|6130.67|6130.67|6111.01|6111.01|6131.33|6131.33|6111.01|6111.01|0
1701439200000|2023-12-01 14:00:00|6111.84|6111.84|6129.56|6129.56|6129.56|6129.56|6103.93|6103.93|0
1701442800000|2023-12-01 15:00:00|6129.44|6129.44|6138.65|6138.65|6143.07|6143.07|6129.01|6129.01|0
1701446400000|2023-12-01 16:00:00|6139.29|6139.29|6136.51|6136.51|6141.72|6141.72|6129.65|6129.65|0
1701676800000|2023-12-04 08:00:00|6147.26|6147.26|6172.48|6172.48|6173.63|6173.63|6140.2|6140.2|0
1701680400000|2023-12-04 09:00:00|6171.57|6171.57|6142.36|6142.36|6171.57|6171.57|6130.62|6130.62|0
1701684000000|2023-12-04 10:00:00|6141.73|6141.73|6138.49|6138.49|6148.71|6148.71|6136.89|6136.89|0
1701687600000|2023-12-04 11:00:00|6139.69|6139.69|6138.37|6138.37|6147.96|6147.96|6137.84|6137.84|0
1701691200000|2023-12-04 12:00:00|6138.15|6138.15|6132.54|6132.54|6138.15|6138.15|6117.07|6117.07|0
1701694800000|2023-12-04 13:00:00|6129.59|6129.59|6115.56|6115.56|6131.97|6131.97|6109.7|6109.7|0
1701698400000|2023-12-04 14:00:00|6115.2|6115.2|6124.17|6124.17|6130.61|6130.61|6105.27|6105.27|0
1701702000000|2023-12-04 15:00:00|6121.39|6121.39|6088.99|6088.99|6121.66|6121.66|6088.99|6088.99|0
1701705600000|2023-12-04 16:00:00|6089.16|6089.16|6085.65|6085.65|6089.25|6089.25|6082.77|6082.77|0
1701763200000|2023-12-05 08:00:00|6094.69|6094.69|6079.19|6079.19|6095.43|6095.43|6077.64|6077.64|0
1701766800000|2023-12-05 09:00:00|6078.37|6078.37|6094.31|6094.31|6098.37|6098.37|6078.37|6078.37|0
1701770400000|2023-12-05 10:00:00|6094.62|6094.62|6079|6079|6094.87|6094.87|6076.66|6076.66|0
1701774000000|2023-12-05 11:00:00|6079.04|6079.04|6083.5|6083.5|6086.22|6086.22|6078.81|6078.81|0
1701777600000|2023-12-05 12:00:00|6083.83|6083.83|6095.26|6095.26|6096.53|6096.53|6083.83|6083.83|0
1701781200000|2023-12-05 13:00:00|6095.17|6095.17|6104.61|6104.61|6105.95|6105.95|6094.45|6094.45|0
1701784800000|2023-12-05 14:00:00|6103.38|6103.38|6108.39|6108.39|6111.77|6111.77|6096.18|6096.18|0
1701788400000|2023-12-05 15:00:00|6108.17|6108.17|6113.39|6113.39|6117.18|6117.18|6103.3|6103.3|0
1701792000000|2023-12-05 16:00:00|6115.29|6115.29|6114.86|6114.86|6122.22|6122.22|6108.4|6108.4|0
1701849600000|2023-12-06 08:00:00|6143.95|6143.95|6154.32|6154.32|6156.07|6156.07|6142.67|6142.67|0
1701853200000|2023-12-06 09:00:00|6155.07|6155.07|6141.12|6141.12|6157|6157|6140.31|6140.31|0
1701856800000|2023-12-06 10:00:00|6140.81|6140.81|6140.32|6140.32|6143.22|6143.22|6136.96|6136.96|0
1701860400000|2023-12-06 11:00:00|6140.21|6140.21|6129.88|6129.88|6143.98|6143.98|6129.49|6129.49|0
1701864000000|2023-12-06 12:00:00|6129.78|6129.78|6138.64|6138.64|6138.64|6138.64|6129.48|6129.48|0
1701867600000|2023-12-06 13:00:00|6137.89|6137.89|6154.7|6154.7|6154.7|6154.7|6137.89|6137.89|0
1701871200000|2023-12-06 14:00:00|6154.64|6154.64|6162.2|6162.2|6167.96|6167.96|6153.53|6153.53|0
1701874800000|2023-12-06 15:00:00|6161.68|6161.68|6167.23|6167.23|6179.14|6179.14|6161.68|6161.68|0
1701878400000|2023-12-06 16:00:00|6167.52|6167.52|6175.75|6175.75|6177.43|6177.43|6166.97|6166.97|0
1701936000000|2023-12-07 08:00:00|6157.06|6157.06|6146.57|6146.57|6160.21|6160.21|6146.24|6146.24|0
1701939600000|2023-12-07 09:00:00|6148.02|6148.02|6156.89|6156.89|6160.93|6160.93|6148.02|6148.02|0
1701943200000|2023-12-07 10:00:00|6157.85|6157.85|6162.11|6162.11|6162.95|6162.95|6157.73|6157.73|0
1701946800000|2023-12-07 11:00:00|6163.42|6163.42|6166.81|6166.81|6167.53|6167.53|6162.78|6162.78|0
1701950400000|2023-12-07 12:00:00|6166.5|6166.5|6161.46|6161.46|6167.34|6167.34|6159.23|6159.23|0
1701954000000|2023-12-07 13:00:00|6161.91|6161.91|6173.19|6173.19|6173.19|6173.19|6158.81|6158.81|0
1701957600000|2023-12-07 14:00:00|6175.05|6175.05|6164.81|6164.81|6175.39|6175.39|6162.65|6162.65|0
1701961200000|2023-12-07 15:00:00|6165.2|6165.2|6168.35|6168.35|6168.35|6168.35|6150.42|6150.42|0
1701964800000|2023-12-07 16:00:00|6167.35|6167.35|6162.68|6162.68|6172.94|6172.94|6161.41|6161.41|0
1702022400000|2023-12-08 08:00:00|6163.56|6163.56|6179.55|6179.55|6187.22|6187.22|6161.39|6161.39|0
1702026000000|2023-12-08 09:00:00|6179.64|6179.64|6220.02|6220.02|6221.78|6221.78|6179.64|6179.64|0
1702029600000|2023-12-08 10:00:00|6220.56|6220.56|6213.19|6213.19|6224.32|6224.32|6212.9|6212.9|0
1702033200000|2023-12-08 11:00:00|6211.15|6211.15|6192.66|6192.66|6211.58|6211.58|6192.66|6192.66|0
1702036800000|2023-12-08 12:00:00|6193.11|6193.11|6197.51|6197.51|6198.12|6198.12|6187.66|6187.66|0
1702040400000|2023-12-08 13:00:00|6197.65|6197.65|6206.25|6206.25|6212.14|6212.14|6190.88|6190.88|0
1702044000000|2023-12-08 14:00:00|6207.03|6207.03|6246.1|6246.1|6257.62|6257.62|6206.87|6206.87|0
1702047600000|2023-12-08 15:00:00|6247.22|6247.22|6257.95|6257.95|6262.91|6262.91|6245.71|6245.71|0
1702051200000|2023-12-08 16:00:00|6257.67|6257.67|6249.5|6249.5|6259.01|6259.01|6241.47|6241.47|0
1702281600000|2023-12-11 08:00:00|6251.76|6251.76|6257.51|6257.51|6260.6|6260.6|6243.16|6243.16|0
1702285200000|2023-12-11 09:00:00|6259.75|6259.75|6246.7|6246.7|6262.61|6262.61|6244.83|6244.83|0
1702288800000|2023-12-11 10:00:00|6245.47|6245.47|6235.41|6235.41|6248.04|6248.04|6234.79|6234.79|0
1702292400000|2023-12-11 11:00:00|6235.38|6235.38|6233.19|6233.19|6237.05|6237.05|6228.65|6228.65|0
1702296000000|2023-12-11 12:00:00|6233.86|6233.86|6232.74|6232.74|6238.75|6238.75|6227.87|6227.87|0
1702299600000|2023-12-11 13:00:00|6234.2|6234.2|6232.35|6232.35|6240.55|6240.55|6228.91|6228.91|0
1702303200000|2023-12-11 14:00:00|6231.5|6231.5|6260.53|6260.53|6260.53|6260.53|6228.34|6228.34|0
1702306800000|2023-12-11 15:00:00|6262.94|6262.94|6265.42|6265.42|6266.04|6266.04|6256.57|6256.57|0
1702310400000|2023-12-11 16:00:00|6264.41|6264.41|6276.79|6276.79|6280.21|6280.21|6264.41|6264.41|0
1702368000000|2023-12-12 08:00:00|6327.09|6327.09|6319.63|6319.63|6336.98|6336.98|6319.63|6319.63|0
1702371600000|2023-12-12 09:00:00|6320.75|6320.75|6325.83|6325.83|6325.83|6325.83|6320.75|6320.75|0
1702375200000|2023-12-12 10:00:00|6333.2|6333.2|6309.48|6309.48|6333.78|6333.78|6308.46|6308.46|0
1702378800000|2023-12-12 11:00:00|6307.64|6307.64|6316.79|6316.79|6322.99|6322.99|6307.64|6307.64|0
1702382400000|2023-12-12 12:00:00|6315.86|6315.86|6314.02|6314.02|6317.6|6317.6|6310.96|6310.96|0
1702386000000|2023-12-12 13:00:00|6314.16|6314.16|6305.96|6305.96|6330.91|6330.91|6304.52|6304.52|0
1702389600000|2023-12-12 14:00:00|6305.92|6305.92|6318.35|6318.35|6319.76|6319.76|6302.73|6302.73|0
1702393200000|2023-12-12 15:00:00|6317.82|6317.82|6320.96|6320.96|6323.27|6323.27|6313.88|6313.88|0
1702396800000|2023-12-12 16:00:00|6320.47|6320.47|6312.63|6312.63|6321.12|6321.12|6311.45|6311.45|0
1702454400000|2023-12-13 08:00:00|6374.23|6374.23|6343.81|6343.81|6374.23|6374.23|6338|6338|0
1702458000000|2023-12-13 09:00:00|6344.72|6344.72|6344.42|6344.42|6346.43|6346.43|6339.83|6339.83|0
1702461600000|2023-12-13 10:00:00|6344.99|6344.99|6348.15|6348.15|6351.31|6351.31|6343.66|6343.66|0
1702465200000|2023-12-13 11:00:00|6347.23|6347.23|6340.1|6340.1|6347.23|6347.23|6338.03|6338.03|0
1702468800000|2023-12-13 12:00:00|6341.99|6341.99|6332.77|6332.77|6344.97|6344.97|6330.72|6330.72|0
1702472400000|2023-12-13 13:00:00|6333.27|6333.27|6348.63|6348.63|6348.63|6348.63|6333.07|6333.07|0
1702476000000|2023-12-13 14:00:00|6348.22|6348.22|6329.33|6329.33|6354.88|6354.88|6329.33|6329.33|0
1702479600000|2023-12-13 15:00:00|6330.97|6330.97|6347.26|6347.26|6347.26|6347.26|6326.03|6326.03|0
1702483200000|2023-12-13 16:00:00|6346.66|6346.66|6327.73|6327.73|6346.66|6346.66|6326.79|6326.79|0
1702540800000|2023-12-14 08:00:00|6422.7|6422.7|6440.36|6440.36|6457.68|6457.68|6417.21|6417.21|0
1702544400000|2023-12-14 09:00:00|6441.29|6441.29|6426.18|6426.18|6443.32|6443.32|6425.45|6425.45|0
1702548000000|2023-12-14 10:00:00|6428.37|6428.37|6461.59|6461.59|6461.59|6461.59|6422.2|6422.2|0
1702551600000|2023-12-14 11:00:00|6462.07|6462.07|6459.03|6459.03|6465.65|6465.65|6454.97|6454.97|0
1702555200000|2023-12-14 12:00:00|6460.3|6460.3|6439.28|6439.28|6460.3|6460.3|6438.3|6438.3|0
1702558800000|2023-12-14 13:00:00|6438.98|6438.98|6449.52|6449.52|6451.99|6451.99|6431.78|6431.78|0
1702562400000|2023-12-14 14:00:00|6452.08|6452.08|6437.17|6437.17|6455.45|6455.45|6426.89|6426.89|0
1702566000000|2023-12-14 15:00:00|6443.46|6443.46|6430.25|6430.25|6444.55|6444.55|6414.42|6414.42|0
1702569600000|2023-12-14 16:00:00|6429.93|6429.93|6417.89|6417.89|6429.93|6429.93|6414.41|6414.41|0
1702627200000|2023-12-15 08:00:00|6426.33|6426.33|6438.89|6438.89|6451.09|6451.09|6426.33|6426.33|0
1702630800000|2023-12-15 09:00:00|6438.76|6438.76|6424.35|6424.35|6438.76|6438.76|6421.85|6421.85|0
1702634400000|2023-12-15 10:00:00|6424.05|6424.05|6432.97|6432.97|6441.56|6441.56|6420.97|6420.97|0
1702638000000|2023-12-15 11:00:00|6431.82|6431.82|6429.19|6429.19|6431.82|6431.82|6417.01|6417.01|0
1702641600000|2023-12-15 12:00:00|6427.77|6427.77|6413.54|6413.54|6428.2|6428.2|6411.33|6411.33|0
1702645200000|2023-12-15 13:00:00|6416.14|6416.14|6395.02|6395.02|6416.14|6416.14|6395.02|6395.02|0
1702648800000|2023-12-15 14:00:00|6394.41|6394.41|6410.2|6410.2|6413.35|6413.35|6393.63|6393.63|0
1702652400000|2023-12-15 15:00:00|6409.77|6409.77|6410.71|6410.71|6416.51|6416.51|6399.25|6399.25|0
1702656000000|2023-12-15 16:00:00|6410.52|6410.52|6400.59|6400.59|6413.19|6413.19|6399.68|6399.68|0
1702886400000|2023-12-18 08:00:00|6382.1|6382.1|6424.6|6424.6|6424.6|6424.6|6381.01|6381.01|0
1702890000000|2023-12-18 09:00:00|6435.04|6435.04|6436.71|6436.71|6443.94|6443.94|6428.94|6428.94|0
1702893600000|2023-12-18 10:00:00|6437.25|6437.25|6430.68|6430.68|6440.32|6440.32|6426.94|6426.94|0
1702897200000|2023-12-18 11:00:00|6432.28|6432.28|6431.14|6431.14|6436.52|6436.52|6428.27|6428.27|0
1702900800000|2023-12-18 12:00:00|6430.77|6430.77|6426.72|6426.72|6439.41|6439.41|6421.95|6421.95|0
1702904400000|2023-12-18 13:00:00|6427.02|6427.02|6422.52|6422.52|6427.32|6427.32|6417.98|6417.98|0
1702908000000|2023-12-18 14:00:00|6422.65|6422.65|6411.32|6411.32|6427.42|6427.42|6408.54|6408.54|0
1702911600000|2023-12-18 15:00:00|6413.18|6413.18|6412|6412|6419.7|6419.7|6405.11|6405.11|0
1702915200000|2023-12-18 16:00:00|6410.32|6410.32|6416.7|6416.7|6417.54|6417.54|6409.83|6409.83|0
1702972800000|2023-12-19 08:00:00|6458.22|6458.22|6471.9|6471.9|6478.9|6478.9|6458.22|6458.22|0
1702976400000|2023-12-19 09:00:00|6473.57|6473.57|6498.52|6498.52|6502.55|6502.55|6473.57|6473.57|0
1702980000000|2023-12-19 10:00:00|6499|6499|6491.13|6491.13|6504.43|6504.43|6490.27|6490.27|0
1702983600000|2023-12-19 11:00:00|6492.02|6492.02|6489.96|6489.96|6497.19|6497.19|6489.65|6489.65|0
1702987200000|2023-12-19 12:00:00|6489.15|6489.15|6483.44|6483.44|6489.15|6489.15|6474.04|6474.04|0
1702990800000|2023-12-19 13:00:00|6485.54|6485.54|6484.8|6484.8|6497.71|6497.71|6484.03|6484.03|0
1702994400000|2023-12-19 14:00:00|6486.3|6486.3|6492.08|6492.08|6492.39|6492.39|6483.2|6483.2|0
1702998000000|2023-12-19 15:00:00|6491.81|6491.81|6495.02|6495.02|6496.8|6496.8|6488.57|6488.57|0
1703001600000|2023-12-19 16:00:00|6494.61|6494.61|6497.95|6497.95|6502.26|6502.26|6493.18|6493.18|0
1703059200000|2023-12-20 08:00:00|6565.75|6565.75|6555.22|6555.22|6569.4|6569.4|6555.22|6555.22|0
1703062800000|2023-12-20 09:00:00|6551.39|6551.39|6545.99|6545.99|6551.59|6551.59|6535.53|6535.53|0
1703066400000|2023-12-20 10:00:00|6546.7|6546.7|6549.05|6549.05|6557.99|6557.99|6545.1|6545.1|0
1703070000000|2023-12-20 11:00:00|6549.88|6549.88|6549.84|6549.84|6553.79|6553.79|6546.08|6546.08|0
1703073600000|2023-12-20 12:00:00|6552.63|6552.63|6567.93|6567.93|6567.93|6567.93|6544.64|6544.64|0
1703077200000|2023-12-20 13:00:00|6567.69|6567.69|6597.37|6597.37|6599.94|6599.94|6567.35|6567.35|0
1703080800000|2023-12-20 14:00:00|6597.83|6597.83|6591.62|6591.62|6597.83|6597.83|6582.87|6582.87|0
1703084400000|2023-12-20 15:00:00|6592.62|6592.62|6590.85|6590.85|6606.56|6606.56|6587.45|6587.45|0
1703088000000|2023-12-20 16:00:00|6593.67|6593.67|6610.23|6610.23|6612.83|6612.83|6593.28|6593.28|0
1703145600000|2023-12-21 08:00:00|6569.17|6569.17|6577.77|6577.77|6588.56|6588.56|6569.17|6569.17|0
1703149200000|2023-12-21 09:00:00|6577.48|6577.48|6566.33|6566.33|6581.11|6581.11|6566.33|6566.33|0
1703152800000|2023-12-21 10:00:00|6565.48|6565.48|6556.94|6556.94|6565.48|6565.48|6551.54|6551.54|0
1703156400000|2023-12-21 11:00:00|6556.67|6556.67|6560.65|6560.65|6563.38|6563.38|6556.67|6556.67|0
1703160000000|2023-12-21 12:00:00|6560.35|6560.35|6568.2|6568.2|6571.97|6571.97|6557.6|6557.6|0
1703163600000|2023-12-21 13:00:00|6568.47|6568.47|6578.13|6578.13|6578.86|6578.86|6568.47|6568.47|0
1703167200000|2023-12-21 14:00:00|6576.74|6576.74|6590.46|6590.46|6597.23|6597.23|6576.28|6576.28|0
1703170800000|2023-12-21 15:00:00|6589.54|6589.54|6588.05|6588.05|6593.85|6593.85|6582.66|6582.66|0
1703174400000|2023-12-21 16:00:00|6590.2|6590.2|6597.68|6597.68|6598.64|6598.64|6590.2|6590.2|0
1703232000000|2023-12-22 08:00:00|6601.09|6601.09|6582.63|6582.63|6601.09|6601.09|6577.82|6577.82|0
1703235600000|2023-12-22 09:00:00|6584.55|6584.55|6585.29|6585.29|6597.89|6597.89|6580.16|6580.16|0
1703239200000|2023-12-22 10:00:00|6584.98|6584.98|6611.24|6611.24|6611.99|6611.99|6584.15|6584.15|0
1703242800000|2023-12-22 11:00:00|6611.16|6611.16|6601.77|6601.77|6613.52|6613.52|6601.77|6601.77|0
1703246400000|2023-12-22 12:00:00|6601.47|6601.47|6590.99|6590.99|6601.62|6601.62|6586.18|6586.18|0
1703664000000|2023-12-27 08:00:00|6615.14|6615.14|6630.05|6630.05|6633.43|6633.43|6611.18|6611.18|0
1703667600000|2023-12-27 09:00:00|6629.31|6629.31|6622.22|6622.22|6629.31|6629.31|6610.22|6610.22|0
1703671200000|2023-12-27 10:00:00|6622.99|6622.99|6632.69|6632.69|6638.24|6638.24|6619.31|6619.31|0
1703674800000|2023-12-27 11:00:00|6631.67|6631.67|6630.56|6630.56|6633.71|6633.71|6629.89|6629.89|0
1703678400000|2023-12-27 12:00:00|6632.56|6632.56|6627.58|6627.58|6634.63|6634.63|6624.33|6624.33|0
1703682000000|2023-12-27 13:00:00|6628.35|6628.35|6622.23|6622.23|6631.84|6631.84|6622.23|6622.23|0
1703685600000|2023-12-27 14:00:00|6621.74|6621.74|6605.34|6605.34|6622.41|6622.41|6604.36|6604.36|0
1703689200000|2023-12-27 15:00:00|6604.94|6604.94|6598.33|6598.33|6611.3|6611.3|6594.77|6594.77|0
1703692800000|2023-12-27 16:00:00|6598.23|6598.23|6614.45|6614.45|6614.45|6614.45|6589.82|6589.82|0
1703750400000|2023-12-28 08:00:00|6636.93|6636.93|6614.67|6614.67|6646.26|6646.26|6611.64|6611.64|0
1703754000000|2023-12-28 09:00:00|6614.31|6614.31|6610.67|6610.67|6616.79|6616.79|6609.81|6609.81|0
1703757600000|2023-12-28 10:00:00|6609.43|6609.43|6613.63|6613.63|6614.03|6614.03|6607.48|6607.48|0
1703761200000|2023-12-28 11:00:00|6613.98|6613.98|6594.96|6594.96|6615.96|6615.96|6594.27|6594.27|0
1703764800000|2023-12-28 12:00:00|6595.62|6595.62|6584.4|6584.4|6596.25|6596.25|6583.7|6583.7|0
1703768400000|2023-12-28 13:00:00|6585.23|6585.23|6593.42|6593.42|6596.12|6596.12|6584.02|6584.02|0
1703772000000|2023-12-28 14:00:00|6592.68|6592.68|6591.34|6591.34|6599.79|6599.79|6589.57|6589.57|0
1703775600000|2023-12-28 15:00:00|6592.04|6592.04|6592.53|6592.53|6598.93|6598.93|6589.33|6589.33|0
1703779200000|2023-12-28 16:00:00|6592.24|6592.24|6592.18|6592.18|6592.24|6592.24|6579.79|6579.79|0
1703836800000|2023-12-29 08:00:00|6577.23|6577.23|6585.91|6585.91|6597|6597|6577.23|6577.23|0
1703840400000|2023-12-29 09:00:00|6584.46|6584.46|6597.09|6597.09|6598.9|6598.9|6580.26|6580.26|0
1703844000000|2023-12-29 10:00:00|6597.22|6597.22|6589.84|6589.84|6599.21|6599.21|6587.31|6587.31|0
1703847600000|2023-12-29 11:00:00|6590.1|6590.1|6588.31|6588.31|6597.87|6597.87|6588.31|6588.31|0
1703851200000|2023-12-29 12:00:00|6588.45|6588.45|6589.46|6589.46|6592.31|6592.31|6584.9|6584.9|0
1704182400000|2024-01-02 08:00:00|6578.74|6578.74|6580.73|6580.73|6582.02|6582.02|6564.92|6564.92|0
1704186000000|2024-01-02 09:00:00|6581.38|6581.38|6584.61|6584.61|6596.38|6596.38|6576.07|6576.07|0
1704189600000|2024-01-02 10:00:00|6584.97|6584.97|6573.34|6573.34|6586.45|6586.45|6569.29|6569.29|0
1704193200000|2024-01-02 11:00:00|6571.83|6571.83|6550.19|6550.19|6575.41|6575.41|6546.02|6546.02|0
1704196800000|2024-01-02 12:00:00|6549.77|6549.77|6517.45|6517.45|6550.44|6550.44|6516.65|6516.65|0
1704200400000|2024-01-02 13:00:00|6516.97|6516.97|6522.97|6522.97|6523|6523|6508.72|6508.72|0
1704204000000|2024-01-02 14:00:00|6522.73|6522.73|6525.71|6525.71|6539.36|6539.36|6515.28|6515.28|0
1704207600000|2024-01-02 15:00:00|6527.2|6527.2|6529.83|6529.83|6536.11|6536.11|6518.67|6518.67|0
1704211200000|2024-01-02 16:00:00|6529.38|6529.38|6521.37|6521.37|6534.79|6534.79|6520.58|6520.58|0
1704268800000|2024-01-03 08:00:00|6531.18|6531.18|6500.16|6500.16|6537.58|6537.58|6500.16|6500.16|0
1704272400000|2024-01-03 09:00:00|6499.71|6499.71|6467.43|6467.43|6501.86|6501.86|6466.67|6466.67|0
1704276000000|2024-01-03 10:00:00|6466.78|6466.78|6480.99|6480.99|6482.62|6482.62|6465.08|6465.08|0
1704279600000|2024-01-03 11:00:00|6480.1|6480.1|6454.39|6454.39|6482.22|6482.22|6450.33|6450.33|0
1704283200000|2024-01-03 12:00:00|6457.52|6457.52|6460.1|6460.1|6460.1|6460.1|6445.65|6445.65|0
1704286800000|2024-01-03 13:00:00|6459.04|6459.04|6458.56|6458.56|6468.69|6468.69|6454.33|6454.33|0
1704290400000|2024-01-03 14:00:00|6458.79|6458.79|6453.16|6453.16|6465.31|6465.31|6452.17|6452.17|0
1704294000000|2024-01-03 15:00:00|6454.13|6454.13|6453.82|6453.82|6462.1|6462.1|6447.88|6447.88|0
1704297600000|2024-01-03 16:00:00|6457.05|6457.05|6459.46|6459.46|6466.41|6466.41|6455.88|6455.88|0
1704355200000|2024-01-04 08:00:00|6464.16|6464.16|6455.59|6455.59|6469.08|6469.08|6455.29|6455.29|0
1704358800000|2024-01-04 09:00:00|6454.02|6454.02|6452.67|6452.67|6456.5|6456.5|6447.36|6447.36|0
1704362400000|2024-01-04 10:00:00|6455.07|6455.07|6455.04|6455.04|6455.98|6455.98|6448.94|6448.94|0
1704366000000|2024-01-04 11:00:00|6455.29|6455.29|6445.42|6445.42|6458|6458|6444.76|6444.76|0
1704369600000|2024-01-04 12:00:00|6445.95|6445.95|6437.83|6437.83|6445.95|6445.95|6426.35|6426.35|0
1704373200000|2024-01-04 13:00:00|6437.72|6437.72|6430.24|6430.24|6439.29|6439.29|6424.98|6424.98|0
1704376800000|2024-01-04 14:00:00|6429.98|6429.98|6443.65|6443.65|6446.89|6446.89|6427.59|6427.59|0
1704380400000|2024-01-04 15:00:00|6443.42|6443.42|6467.78|6467.78|6470.4|6470.4|6443.42|6443.42|0
1704384000000|2024-01-04 16:00:00|6466.91|6466.91|6485.13|6485.13|6486.68|6486.68|6465.13|6465.13|0
1704441600000|2024-01-05 08:00:00|6418.3|6418.3|6409.74|6409.74|6425.79|6425.79|6409.05|6409.05|0
1704445200000|2024-01-05 09:00:00|6413.68|6413.68|6383.21|6383.21|6413.68|6413.68|6378.06|6378.06|0
1704448800000|2024-01-05 10:00:00|6382.05|6382.05|6364.04|6364.04|6383.36|6383.36|6362.13|6362.13|0
1704452400000|2024-01-05 11:00:00|6362.53|6362.53|6364.3|6364.3|6366.58|6366.58|6357.08|6357.08|0
1704456000000|2024-01-05 12:00:00|6365.28|6365.28|6377|6377|6378.9|6378.9|6364.33|6364.33|0
1704459600000|2024-01-05 13:00:00|6376.74|6376.74|6369.4|6369.4|6386.68|6386.68|6356.59|6356.59|0
1704463200000|2024-01-05 14:00:00|6371.39|6371.39|6400.43|6400.43|6401.61|6401.61|6371.39|6371.39|0
1704466800000|2024-01-05 15:00:00|6402.35|6402.35|6414.26|6414.26|6419.08|6419.08|6402.35|6402.35|0
1704470400000|2024-01-05 16:00:00|6415.45|6415.45|6403.58|6403.58|6416.88|6416.88|6403.31|6403.31|0
1704700800000|2024-01-08 08:00:00|6391.2|6391.2|6408.37|6408.37|6412.82|6412.82|6391.2|6391.2|0
1704704400000|2024-01-08 09:00:00|6408.43|6408.43|6381.2|6381.2|6408.43|6408.43|6353.88|6353.88|0
1704708000000|2024-01-08 10:00:00|6381.14|6381.14|6386.01|6386.01|6394.91|6394.91|6381.14|6381.14|0
1704711600000|2024-01-08 11:00:00|6386.07|6386.07|6398.12|6398.12|6400.71|6400.71|6378.98|6378.98|0
1704715200000|2024-01-08 12:00:00|6397.49|6397.49|6418.8|6418.8|6418.8|6418.8|6395.11|6395.11|0
1704718800000|2024-01-08 13:00:00|6422.32|6422.32|6431.7|6431.7|6437.67|6437.67|6422.32|6422.32|0
1704722400000|2024-01-08 14:00:00|6432.53|6432.53|6444.22|6444.22|6444.22|6444.22|6425.39|6425.39|0
1704726000000|2024-01-08 15:00:00|6445.63|6445.63|6462.58|6462.58|6462.58|6462.58|6444.14|6444.14|0
1704729600000|2024-01-08 16:00:00|6462.4|6462.4|6475.97|6475.97|6475.97|6475.97|6460.48|6460.48|0
1704787200000|2024-01-09 08:00:00|6489.59|6489.59|6489.54|6489.54|6499.48|6499.48|6488.49|6488.49|0
1704790800000|2024-01-09 09:00:00|6493.36|6493.36|6501.82|6501.82|6501.82|6501.82|6490.05|6490.05|0
1704794400000|2024-01-09 10:00:00|6500.62|6500.62|6503.64|6503.64|6506.09|6506.09|6497.53|6497.53|0
1704798000000|2024-01-09 11:00:00|6503.1|6503.1|6493.52|6493.52|6503.1|6503.1|6492.28|6492.28|0
1704801600000|2024-01-09 12:00:00|6494.23|6494.23|6488.24|6488.24|6494.51|6494.51|6488.11|6488.11|0
1704805200000|2024-01-09 13:00:00|6488.95|6488.95|6469.31|6469.31|6488.95|6488.95|6465.39|6465.39|0
1704808800000|2024-01-09 14:00:00|6470.56|6470.56|6479.71|6479.71|6484.67|6484.67|6470.56|6470.56|0
1704812400000|2024-01-09 15:00:00|6477.5|6477.5|6472.03|6472.03|6494.25|6494.25|6472.03|6472.03|0
1704816000000|2024-01-09 16:00:00|6471.37|6471.37|6479.29|6479.29|6483.33|6483.33|6471.37|6471.37|0
1704873600000|2024-01-10 08:00:00|6474.63|6474.63|6479.92|6479.92|6486.17|6486.17|6474.51|6474.51|0
1704877200000|2024-01-10 09:00:00|6479.36|6479.36|6479.98|6479.98|6493.61|6493.61|6476.79|6476.79|0
1704880800000|2024-01-10 10:00:00|6480.28|6480.28|6468.53|6468.53|6480.38|6480.38|6468.53|6468.53|0
1704884400000|2024-01-10 11:00:00|6469.87|6469.87|6468.9|6468.9|6475.63|6475.63|6468.09|6468.09|0
1704888000000|2024-01-10 12:00:00|6469.49|6469.49|6467.91|6467.91|6477.39|6477.39|6463.18|6463.18|0
1704891600000|2024-01-10 13:00:00|6467.76|6467.76|6463.17|6463.17|6472.72|6472.72|6459.26|6459.26|0
1704895200000|2024-01-10 14:00:00|6462.46|6462.46|6459.21|6459.21|6464.45|6464.45|6457.71|6457.71|0
1704898800000|2024-01-10 15:00:00|6459.03|6459.03|6464.52|6464.52|6465.03|6465.03|6446.51|6446.51|0
1704902400000|2024-01-10 16:00:00|6466.99|6466.99|6463.99|6463.99|6468.42|6468.42|6460.92|6460.92|0
1704960000000|2024-01-11 08:00:00|6498.36|6498.36|6482.78|6482.78|6500.26|6500.26|6482.78|6482.78|0
1704963600000|2024-01-11 09:00:00|6483.5|6483.5|6474.05|6474.05|6484.45|6484.45|6468.3|6468.3|0
1704967200000|2024-01-11 10:00:00|6474.75|6474.75|6469.24|6469.24|6485.71|6485.71|6467.7|6467.7|0
1704970800000|2024-01-11 11:00:00|6470.07|6470.07|6474.81|6474.81|6475.77|6475.77|6466.25|6466.25|0
1704974400000|2024-01-11 12:00:00|6473.91|6473.91|6465.67|6465.67|6475.29|6475.29|6465.67|6465.67|0
1704978000000|2024-01-11 13:00:00|6465.26|6465.26|6446.26|6446.26|6467.59|6467.59|6443.16|6443.16|0
1704981600000|2024-01-11 14:00:00|6445.03|6445.03|6450.24|6450.24|6473.05|6473.05|6440.61|6440.61|0
1704985200000|2024-01-11 15:00:00|6449.66|6449.66|6425.3|6425.3|6449.66|6449.66|6424.49|6424.49|0
1704988800000|2024-01-11 16:00:00|6425.9|6425.9|6421.56|6421.56|6431.52|6431.52|6421.56|6421.56|0
1705046400000|2024-01-12 08:00:00|6479.34|6479.34|6495.97|6495.97|6502.97|6502.97|6476.9|6476.9|0
1705050000000|2024-01-12 09:00:00|6496.6|6496.6|6486.67|6486.67|6503.57|6503.57|6486.48|6486.48|0
1705053600000|2024-01-12 10:00:00|6485.21|6485.21|6470.6|6470.6|6488.54|6488.54|6470.6|6470.6|0
1705057200000|2024-01-12 11:00:00|6470.62|6470.62|6466.87|6466.87|6475.94|6475.94|6464.68|6464.68|0
1705060800000|2024-01-12 12:00:00|6467.22|6467.22|6482.44|6482.44|6490.5|6490.5|6467.22|6467.22|0
1705064400000|2024-01-12 13:00:00|6482.5|6482.5|6503.15|6503.15|6503.73|6503.73|6476.32|6476.32|0
1705068000000|2024-01-12 14:00:00|6505.14|6505.14|6523.17|6523.17|6530.23|6530.23|6503.25|6503.25|0
1705071600000|2024-01-12 15:00:00|6518.36|6518.36|6496.09|6496.09|6518.51|6518.51|6495.09|6495.09|0
1705075200000|2024-01-12 16:00:00|6494.88|6494.88|6501.38|6501.38|6506.49|6506.49|6494.88|6494.88|0
1705305600000|2024-01-15 08:00:00|6475.6|6475.6|6490.65|6490.65|6503.85|6503.85|6475.6|6475.6|0
1705309200000|2024-01-15 09:00:00|6489.08|6489.08|6497.65|6497.65|6508.41|6508.41|6488.57|6488.57|0
1705312800000|2024-01-15 10:00:00|6498.27|6498.27|6488.88|6488.88|6501.79|6501.79|6485.09|6485.09|0
1705316400000|2024-01-15 11:00:00|6490.17|6490.17|6491.25|6491.25|6492|6492|6479.1|6479.1|0
1705320000000|2024-01-15 12:00:00|6491.07|6491.07|6477.39|6477.39|6491.07|6491.07|6477.39|6477.39|0
1705323600000|2024-01-15 13:00:00|6473.79|6473.79|6466.6|6466.6|6475.96|6475.96|6466.16|6466.16|0
1705327200000|2024-01-15 14:00:00|6464.59|6464.59|6458.46|6458.46|6464.77|6464.77|6454.83|6454.83|0
1705330800000|2024-01-15 15:00:00|6458.76|6458.76|6469.98|6469.98|6474.91|6474.91|6455.37|6455.37|0
1705334400000|2024-01-15 16:00:00|6470.81|6470.81|6471.83|6471.83|6474.75|6474.75|6466.26|6466.26|0
1705392000000|2024-01-16 08:00:00|6510.49|6510.49|6531.71|6531.71|6531.71|6531.71|6507.17|6507.17|0
1705395600000|2024-01-16 09:00:00|6531.22|6531.22|6546.04|6546.04|6546.04|6546.04|6528.59|6528.59|0
1705399200000|2024-01-16 10:00:00|6542.87|6542.87|6534.39|6534.39|6543.46|6543.46|6534.39|6534.39|0
1705402800000|2024-01-16 11:00:00|6535.22|6535.22|6542.02|6542.02|6543.39|6543.39|6531.61|6531.61|0
1705406400000|2024-01-16 12:00:00|6542.29|6542.29|6558.84|6558.84|6562.1|6562.1|6542.29|6542.29|0
1705410000000|2024-01-16 13:00:00|6559.32|6559.32|6540.25|6540.25|6559.32|6559.32|6539.45|6539.45|0
1705413600000|2024-01-16 14:00:00|6539.97|6539.97|6531.59|6531.59|6546.04|6546.04|6527.7|6527.7|0
1705417200000|2024-01-16 15:00:00|6534.72|6534.72|6553.1|6553.1|6556.06|6556.06|6534.72|6534.72|0
1705420800000|2024-01-16 16:00:00|6552.95|6552.95|6547.85|6547.85|6552.95|6552.95|6545.45|6545.45|0
1705478400000|2024-01-17 08:00:00|6499.11|6499.11|6489.77|6489.77|6510.57|6510.57|6487.06|6487.06|0
1705482000000|2024-01-17 09:00:00|6485.11|6485.11|6464.51|6464.51|6485.97|6485.97|6457.63|6457.63|0
1705485600000|2024-01-17 10:00:00|6465.51|6465.51|6475.96|6475.96|6478.52|6478.52|6464.67|6464.67|0
1705489200000|2024-01-17 11:00:00|6476.2|6476.2|6473.26|6473.26|6476.2|6476.2|6466.23|6466.23|0
1705492800000|2024-01-17 12:00:00|6474.63|6474.63|6478.85|6478.85|6484.31|6484.31|6472.33|6472.33|0
1705496400000|2024-01-17 13:00:00|6479.47|6479.47|6475.94|6475.94|6479.47|6479.47|6469.43|6469.43|0
1705500000000|2024-01-17 14:00:00|6476.42|6476.42|6463.97|6463.97|6481.9|6481.9|6462.36|6462.36|0
1705503600000|2024-01-17 15:00:00|6464.57|6464.57|6485.94|6485.94|6498.67|6498.67|6459.62|6459.62|0
1705507200000|2024-01-17 16:00:00|6486.42|6486.42|6500.44|6500.44|6500.89|6500.89|6484.75|6484.75|0
1705564800000|2024-01-18 08:00:00|6569.25|6569.25|6571.69|6571.69|6575.1|6575.1|6560.7|6560.7|0
1705568400000|2024-01-18 09:00:00|6567.6|6567.6|6596.08|6596.08|6598.43|6598.43|6567.6|6567.6|0
1705572000000|2024-01-18 10:00:00|6597.98|6597.98|6608.59|6608.59|6611.52|6611.52|6591.42|6591.42|0
1705575600000|2024-01-18 11:00:00|6609.47|6609.47|6625.89|6625.89|6627.33|6627.33|6609.47|6609.47|0
1705579200000|2024-01-18 12:00:00|6624.88|6624.88|6645.91|6645.91|6649.77|6649.77|6621.91|6621.91|0
1705582800000|2024-01-18 13:00:00|6646.66|6646.66|6644.33|6644.33|6652.99|6652.99|6631.68|6631.68|0
1705586400000|2024-01-18 14:00:00|6644.46|6644.46|6649.24|6649.24|6659.47|6659.47|6636.41|6636.41|0
1705590000000|2024-01-18 15:00:00|6652.55|6652.55|6653.95|6653.95|6663.02|6663.02|6647.1|6647.1|0
1705593600000|2024-01-18 16:00:00|6655.85|6655.85|6656.48|6656.48|6660.31|6660.31|6651.23|6651.23|0
1705651200000|2024-01-19 08:00:00|6681.65|6681.65|6674.73|6674.73|6684.67|6684.67|6656.2|6656.2|0
1705654800000|2024-01-19 09:00:00|6676.27|6676.27|6685.37|6685.37|6695.74|6695.74|6676.27|6676.27|0
1705658400000|2024-01-19 10:00:00|6685.66|6685.66|6685.12|6685.12|6693.9|6693.9|6680.8|6680.8|0
1705662000000|2024-01-19 11:00:00|6686.41|6686.41|6678.05|6678.05|6687.1|6687.1|6677.21|6677.21|0
1705665600000|2024-01-19 12:00:00|6677.87|6677.87|6666.83|6666.83|6678.41|6678.41|6664.9|6664.9|0
1705669200000|2024-01-19 13:00:00|6668.74|6668.74|6662.43|6662.43|6674.29|6674.29|6662.4|6662.4|0
1705672800000|2024-01-19 14:00:00|6663.38|6663.38|6663.94|6663.94|6663.94|6663.94|6648.18|6648.18|0
1705676400000|2024-01-19 15:00:00|6664.16|6664.16|6656.44|6656.44|6666.71|6666.71|6644.99|6644.99|0
1705680000000|2024-01-19 16:00:00|6655.3|6655.3|6656.49|6656.49|6661.14|6661.14|6651.32|6651.32|0
1705910400000|2024-01-22 08:00:00|6687.96|6687.96|6684.26|6684.26|6710.76|6710.76|6684.17|6684.17|0
1705914000000|2024-01-22 09:00:00|6683.47|6683.47|6690.14|6690.14|6693.97|6693.97|6683.11|6683.11|0
1705917600000|2024-01-22 10:00:00|6690.22|6690.22|6705.04|6705.04|6706.12|6706.12|6689.29|6689.29|0
1705921200000|2024-01-22 11:00:00|6704.35|6704.35|6701.29|6701.29|6707.25|6707.25|6698.36|6698.36|0
1705924800000|2024-01-22 12:00:00|6700.91|6700.91|6694.29|6694.29|6700.91|6700.91|6690.08|6690.08|0
1705928400000|2024-01-22 13:00:00|6695.42|6695.42|6688.13|6688.13|6696.2|6696.2|6684.52|6684.52|0
1705932000000|2024-01-22 14:00:00|6687.53|6687.53|6699.49|6699.49|6700.03|6700.03|6687.53|6687.53|0
1705935600000|2024-01-22 15:00:00|6701.07|6701.07|6711.15|6711.15|6713.9|6713.9|6701.07|6701.07|0
1705939200000|2024-01-22 16:00:00|6710.22|6710.22|6711.65|6711.65|6713.71|6713.71|6707.77|6707.77|0
1705996800000|2024-01-23 08:00:00|6732.41|6732.41|6723.4|6723.4|6737.19|6737.19|6718.95|6718.95|0
1706000400000|2024-01-23 09:00:00|6727.67|6727.67|6708.03|6708.03|6732.95|6732.95|6708.03|6708.03|0
1706004000000|2024-01-23 10:00:00|6708.3|6708.3|6702.45|6702.45|6708.3|6708.3|6695.11|6695.11|0
1706007600000|2024-01-23 11:00:00|6704.48|6704.48|6713.19|6713.19|6721.3|6721.3|6704.04|6704.04|0
1706011200000|2024-01-23 12:00:00|6714.29|6714.29|6741.05|6741.05|6742.41|6742.41|6714.29|6714.29|0
1706014800000|2024-01-23 13:00:00|6740.96|6740.96|6718.18|6718.18|6748.01|6748.01|6717.33|6717.33|0
1706018400000|2024-01-23 14:00:00|6717.82|6717.82|6732.02|6732.02|6733.57|6733.57|6715.6|6715.6|0
1706022000000|2024-01-23 15:00:00|6730.24|6730.24|6712.51|6712.51|6731.01|6731.01|6709.99|6709.99|0
1706025600000|2024-01-23 16:00:00|6714.63|6714.63|6708.85|6708.85|6722.41|6722.41|6705.71|6705.71|0
1706083200000|2024-01-24 08:00:00|6737.05|6737.05|6728.17|6728.17|6739.28|6739.28|6726.34|6726.34|0
1706086800000|2024-01-24 09:00:00|6730.01|6730.01|6740.04|6740.04|6746.93|6746.93|6728.18|6728.18|0
1706090400000|2024-01-24 10:00:00|6738.75|6738.75|6743.64|6743.64|6743.64|6743.64|6730.8|6730.8|0
1706094000000|2024-01-24 11:00:00|6746.28|6746.28|6747.5|6747.5|6767.79|6767.79|6746.28|6746.28|0
1706097600000|2024-01-24 12:00:00|6749.04|6749.04|6753.4|6753.4|6755.45|6755.45|6745.62|6745.62|0
1706101200000|2024-01-24 13:00:00|6753.68|6753.68|6752.38|6752.38|6758.89|6758.89|6750.59|6750.59|0
1706104800000|2024-01-24 14:00:00|6751.46|6751.46|6767.02|6767.02|6769.78|6769.78|6748.84|6748.84|0
1706108400000|2024-01-24 15:00:00|6766.47|6766.47|6760.72|6760.72|6772.96|6772.96|6760.07|6760.07|0
1706112000000|2024-01-24 16:00:00|6760.88|6760.88|6769.89|6769.89|6769.89|6769.89|6758.99|6758.99|0
1706169600000|2024-01-25 08:00:00|6750.73|6750.73|6775.34|6775.34|6776.24|6776.24|6744.77|6744.77|0
1706173200000|2024-01-25 09:00:00|6775.85|6775.85|6765.07|6765.07|6775.85|6775.85|6755.1|6755.1|0
1706176800000|2024-01-25 10:00:00|6763.9|6763.9|6745.95|6745.95|6763.9|6763.9|6745.95|6745.95|0
1706180400000|2024-01-25 11:00:00|6747.44|6747.44|6756.77|6756.77|6756.92|6756.92|6743.67|6743.67|0
1706184000000|2024-01-25 12:00:00|6757.01|6757.01|6741.77|6741.77|6760.92|6760.92|6741.77|6741.77|0
1706187600000|2024-01-25 13:00:00|6741.59|6741.59|6772.9|6772.9|6774.78|6774.78|6741.59|6741.59|0
1706191200000|2024-01-25 14:00:00|6771.4|6771.4|6783.11|6783.11|6788.89|6788.89|6768.91|6768.91|0
1706194800000|2024-01-25 15:00:00|6784.99|6784.99|6778.48|6778.48|6799.29|6799.29|6778.02|6778.02|0
1706198400000|2024-01-25 16:00:00|6778.78|6778.78|6786.53|6786.53|6788.55|6788.55|6774.8|6774.8|0
1706256000000|2024-01-26 08:00:00|6777.23|6777.23|6789.59|6789.59|6791.3|6791.3|6771.78|6771.78|0
1706259600000|2024-01-26 09:00:00|6787.01|6787.01|6812.27|6812.27|6812.27|6812.27|6781.45|6781.45|0
1706263200000|2024-01-26 10:00:00|6812.51|6812.51|6790.14|6790.14|6812.51|6812.51|6787.76|6787.76|0
1706266800000|2024-01-26 11:00:00|6790.17|6790.17|6792.06|6792.06|6795.74|6795.74|6788.17|6788.17|0
1706270400000|2024-01-26 12:00:00|6790.18|6790.18|6809.33|6809.33|6816.4|6816.4|6790.18|6790.18|0
1706274000000|2024-01-26 13:00:00|6808.87|6808.87|6826.72|6826.72|6826.72|6826.72|6800.94|6800.94|0
1706277600000|2024-01-26 14:00:00|6825.5|6825.5|6816.89|6816.89|6827.61|6827.61|6815.87|6815.87|0
1706281200000|2024-01-26 15:00:00|6816.86|6816.86|6825.07|6825.07|6829.47|6829.47|6807.94|6807.94|0
1706284800000|2024-01-26 16:00:00|6824.74|6824.74|6835.74|6835.74|6836.24|6836.24|6822.48|6822.48|0
1706515200000|2024-01-29 08:00:00|6810.48|6810.48|6807.05|6807.05|6822.04|6822.04|6807.05|6807.05|0
1706518800000|2024-01-29 09:00:00|6807.56|6807.56|6778.99|6778.99|6809.59|6809.59|6778.99|6778.99|0
1706522400000|2024-01-29 10:00:00|6780.33|6780.33|6777.23|6777.23|6787.51|6787.51|6776.04|6776.04|0
1706526000000|2024-01-29 11:00:00|6774.41|6774.41|6779.55|6779.55|6780.01|6780.01|6772|6772|0
1706529600000|2024-01-29 12:00:00|6779.25|6779.25|6772.13|6772.13|6782.4|6782.4|6768.51|6768.51|0
1706533200000|2024-01-29 13:00:00|6770.74|6770.74|6775.25|6775.25|6775.69|6775.69|6761.38|6761.38|0
1706536800000|2024-01-29 14:00:00|6776.47|6776.47|6808.92|6808.92|6810.2|6810.2|6772.83|6772.83|0
1706540400000|2024-01-29 15:00:00|6809.81|6809.81|6797.22|6797.22|6809.81|6809.81|6791.8|6791.8|0
1706544000000|2024-01-29 16:00:00|6797.46|6797.46|6794.83|6794.83|6800.58|6800.58|6792.46|6792.46|0
1706601600000|2024-01-30 08:00:00|6824.07|6824.07|6852.96|6852.96|6856.39|6856.39|6824.07|6824.07|0
1706605200000|2024-01-30 09:00:00|6851.83|6851.83|6839.14|6839.14|6858.78|6858.78|6839.14|6839.14|0
1706608800000|2024-01-30 10:00:00|6840.25|6840.25|6852.14|6852.14|6856.17|6856.17|6840.25|6840.25|0
1706612400000|2024-01-30 11:00:00|6853.9|6853.9|6859.1|6859.1|6860.86|6860.86|6847.39|6847.39|0
1706616000000|2024-01-30 12:00:00|6859.34|6859.34|6869.64|6869.64|6870.81|6870.81|6858.45|6858.45|0
1706619600000|2024-01-30 13:00:00|6869.88|6869.88|6868.13|6868.13|6875.69|6875.69|6867|6867|0
1706623200000|2024-01-30 14:00:00|6868.19|6868.19|6873.23|6873.23|6876.35|6876.35|6867.02|6867.02|0
1706626800000|2024-01-30 15:00:00|6875.93|6875.93|6839.49|6839.49|6875.93|6875.93|6839.49|6839.49|0
1706630400000|2024-01-30 16:00:00|6840.03|6840.03|6849.02|6849.02|6853.62|6853.62|6840.03|6840.03|0
1706688000000|2024-01-31 08:00:00|6836.87|6836.87|6824.95|6824.95|6844.44|6844.44|6823.23|6823.23|0
1706691600000|2024-01-31 09:00:00|6826.17|6826.17|6824.13|6824.13|6832.88|6832.88|6820.76|6820.76|0
1706695200000|2024-01-31 10:00:00|6823.88|6823.88|6825.76|6825.76|6827.23|6827.23|6817.19|6817.19|0
1706698800000|2024-01-31 11:00:00|6823.35|6823.35|6826.2|6826.2|6830.3|6830.3|6819.46|6819.46|0
1706702400000|2024-01-31 12:00:00|6825.21|6825.21|6842.64|6842.64|6842.64|6842.64|6822.19|6822.19|0
1706706000000|2024-01-31 13:00:00|6843.26|6843.26|6849.59|6849.59|6850.15|6850.15|6841.45|6841.45|0
1706709600000|2024-01-31 14:00:00|6849.38|6849.38|6842.67|6842.67|6849.38|6849.38|6838.71|6838.71|0
1706713200000|2024-01-31 15:00:00|6842.82|6842.82|6832.64|6832.64|6845.31|6845.31|6830.42|6830.42|0
1706716800000|2024-01-31 16:00:00|6832.47|6832.47|6836.48|6836.48|6848.74|6848.74|6832.47|6832.47|0
1706774400000|2024-02-01 08:00:00|6840.57|6840.57|6864.54|6864.54|6864.54|6864.54|6840.57|6840.57|0
1706778000000|2024-02-01 09:00:00|6863.05|6863.05|6843.4|6843.4|6869.39|6869.39|6842.03|6842.03|0
1706781600000|2024-02-01 10:00:00|6844.13|6844.13|6847.45|6847.45|6848.37|6848.37|6839.33|6839.33|0
1706785200000|2024-02-01 11:00:00|6846.89|6846.89|6857.82|6857.82|6859.06|6859.06|6846.23|6846.23|0
1706788800000|2024-02-01 12:00:00|6858.74|6858.74|6844.03|6844.03|6858.74|6858.74|6841.54|6841.54|0
1706792400000|2024-02-01 13:00:00|6841.47|6841.47|6835.03|6835.03|6841.47|6841.47|6827.12|6827.12|0
1706796000000|2024-02-01 14:00:00|6835.29|6835.29|6817.51|6817.51|6843.99|6843.99|6817.51|6817.51|0
1706799600000|2024-02-01 15:00:00|6818.76|6818.76|6811.14|6811.14|6832.9|6832.9|6808.46|6808.46|0
1706803200000|2024-02-01 16:00:00|6810.51|6810.51|6796.95|6796.95|6810.51|6810.51|6796.21|6796.21|0
1706860800000|2024-02-02 08:00:00|6855.2|6855.2|6831.27|6831.27|6855.2|6855.2|6821.83|6821.83|0
1706864400000|2024-02-02 09:00:00|6829.43|6829.43|6824.2|6824.2|6840.83|6840.83|6821.33|6821.33|0
1706868000000|2024-02-02 10:00:00|6824.77|6824.77|6811.77|6811.77|6830.14|6830.14|6811.72|6811.72|0
1706871600000|2024-02-02 11:00:00|6809.32|6809.32|6814.08|6814.08|6815.59|6815.59|6808.92|6808.92|0
1706875200000|2024-02-02 12:00:00|6814.47|6814.47|6828.6|6828.6|6831.72|6831.72|6814.47|6814.47|0
1706878800000|2024-02-02 13:00:00|6828.09|6828.09|6779.45|6779.45|6830.58|6830.58|6779.45|6779.45|0
1706882400000|2024-02-02 14:00:00|6781.6|6781.6|6786.63|6786.63|6792.45|6792.45|6780.15|6780.15|0
1706886000000|2024-02-02 15:00:00|6787.2|6787.2|6779.6|6779.6|6787.2|6787.2|6772.72|6772.72|0
1706889600000|2024-02-02 16:00:00|6778.41|6778.41|6765.76|6765.76|6778.41|6778.41|6758.66|6758.66|0
1707120000000|2024-02-05 08:00:00|6785.45|6785.45|6791.12|6791.12|6804.12|6804.12|6776.74|6776.74|0
1707123600000|2024-02-05 09:00:00|6791.39|6791.39|6791.85|6791.85|6796.37|6796.37|6788.71|6788.71|0
1707127200000|2024-02-05 10:00:00|6794.09|6794.09|6798.75|6798.75|6811.3|6811.3|6794.09|6794.09|0
1707130800000|2024-02-05 11:00:00|6797.56|6797.56|6814.42|6814.42|6815.4|6815.4|6796.11|6796.11|0
1707134400000|2024-02-05 12:00:00|6815.59|6815.59|6807.63|6807.63|6820.45|6820.45|6803.63|6803.63|0
1707138000000|2024-02-05 13:00:00|6804.96|6804.96|6780.39|6780.39|6804.96|6804.96|6775.07|6775.07|0
1707141600000|2024-02-05 14:00:00|6780.22|6780.22|6772.86|6772.86|6790.9|6790.9|6772.19|6772.19|0
1707145200000|2024-02-05 15:00:00|6771.01|6771.01|6756.76|6756.76|6771.17|6771.17|6752.69|6752.69|0
1707148800000|2024-02-05 16:00:00|6758.54|6758.54|6753.95|6753.95|6762.93|6762.93|6753.95|6753.95|0
1707206400000|2024-02-06 08:00:00|6806.34|6806.34|6828.66|6828.66|6841.18|6841.18|6806.34|6806.34|0
1707210000000|2024-02-06 09:00:00|6829.59|6829.59|6818.93|6818.93|6851.88|6851.88|6813.04|6813.04|0
1707213600000|2024-02-06 10:00:00|6820.04|6820.04|6852.95|6852.95|6852.95|6852.95|6814.49|6814.49|0
1707217200000|2024-02-06 11:00:00|6851.08|6851.08|6837.61|6837.61|6852.25|6852.25|6829.45|6829.45|0
1707220800000|2024-02-06 12:00:00|6838.26|6838.26|6843.58|6843.58|6845.22|6845.22|6831.97|6831.97|0
1707224400000|2024-02-06 13:00:00|6843|6843|6874.53|6874.53|6875.63|6875.63|6842.31|6842.31|0
1707228000000|2024-02-06 14:00:00|6873.72|6873.72|6870.4|6870.4|6885.3|6885.3|6866.76|6866.76|0
1707231600000|2024-02-06 15:00:00|6870.75|6870.75|6868.14|6868.14|6878.34|6878.34|6866.13|6866.13|0
1707235200000|2024-02-06 16:00:00|6869.47|6869.47|6881.66|6881.66|6882.02|6882.02|6866.34|6866.34|0
1707292800000|2024-02-07 08:00:00|6866.15|6866.15|6847.49|6847.49|6866.15|6866.15|6841.55|6841.55|0
1707296400000|2024-02-07 09:00:00|6845.48|6845.48|6835.32|6835.32|6845.48|6845.48|6822.19|6822.19|0
1707300000000|2024-02-07 10:00:00|6835.02|6835.02|6833.68|6833.68|6842.29|6842.29|6827.59|6827.59|0
1707303600000|2024-02-07 11:00:00|6833.8|6833.8|6845.03|6845.03|6854.11|6854.11|6833.8|6833.8|0
1707307200000|2024-02-07 12:00:00|6844.67|6844.67|6861.43|6861.43|6864.28|6864.28|6844.67|6844.67|0
1707310800000|2024-02-07 13:00:00|6861.16|6861.16|6860.91|6860.91|6863.24|6863.24|6856.93|6856.93|0
1707314400000|2024-02-07 14:00:00|6861.72|6861.72|6864.7|6864.7|6872.55|6872.55|6860.08|6860.08|0
1707318000000|2024-02-07 15:00:00|6865.36|6865.36|6869.95|6869.95|6870.5|6870.5|6856.49|6856.49|0
1707321600000|2024-02-07 16:00:00|6869.99|6869.99|6866.45|6866.45|6869.99|6869.99|6859.7|6859.7|0
1707379200000|2024-02-08 08:00:00|6868.74|6868.74|6885.9|6885.9|6886.62|6886.62|6860.38|6860.38|0
1707382800000|2024-02-08 09:00:00|6887.31|6887.31|6930.15|6930.15|6933.62|6933.62|6887.31|6887.31|0
1707386400000|2024-02-08 10:00:00|6929.5|6929.5|6933|6933|6935.15|6935.15|6922.97|6922.97|0
1707390000000|2024-02-08 11:00:00|6930.56|6930.56|6934.02|6934.02|6937.96|6937.96|6923.04|6923.04|0
1707393600000|2024-02-08 12:00:00|6934.52|6934.52|6924.78|6924.78|6935.94|6935.94|6923.76|6923.76|0
1707397200000|2024-02-08 13:00:00|6925.48|6925.48|6916.64|6916.64|6929.62|6929.62|6913.85|6913.85|0
1707400800000|2024-02-08 14:00:00|6916.17|6916.17|6911.49|6911.49|6925.87|6925.87|6905.03|6905.03|0
1707404400000|2024-02-08 15:00:00|6910.31|6910.31|6895.96|6895.96|6912.73|6912.73|6893.32|6893.32|0
1707408000000|2024-02-08 16:00:00|6895.95|6895.95|6892.38|6892.38|6896.52|6896.52|6890.17|6890.17|0
1707465600000|2024-02-09 08:00:00|6892.62|6892.62|6904.06|6904.06|6904.06|6904.06|6888.69|6888.69|0
1707469200000|2024-02-09 09:00:00|6903.33|6903.33|6912.6|6912.6|6912.6|6912.6|6897.65|6897.65|0
1707472800000|2024-02-09 10:00:00|6912.96|6912.96|6896.38|6896.38|6912.96|6912.96|6896.38|6896.38|0
1707476400000|2024-02-09 11:00:00|6898.53|6898.53|6898.68|6898.68|6907.29|6907.29|6892.68|6892.68|0
1707480000000|2024-02-09 12:00:00|6898.5|6898.5|6909.75|6909.75|6909.75|6909.75|6893.83|6893.83|0
1707483600000|2024-02-09 13:00:00|6910.35|6910.35|6916.61|6916.61|6916.61|6916.61|6907.51|6907.51|0
1707487200000|2024-02-09 14:00:00|6917.11|6917.11|6911.78|6911.78|6921.2|6921.2|6907.29|6907.29|0
1707490800000|2024-02-09 15:00:00|6912.67|6912.67|6916.79|6916.79|6917.14|6917.14|6904.41|6904.41|0
1707494400000|2024-02-09 16:00:00|6916.52|6916.52|6915.23|6915.23|6921.05|6921.05|6914.65|6914.65|0
1707724800000|2024-02-12 08:00:00|6954.45|6954.45|6990.66|6990.66|6998.11|6998.11|6954.45|6954.45|0
1707728400000|2024-02-12 09:00:00|6989.58|6989.58|6979.38|6979.38|6998.76|6998.76|6976.41|6976.41|0
1707732000000|2024-02-12 10:00:00|6979.68|6979.68|6964.25|6964.25|6986.27|6986.27|6963.79|6963.79|0
1707735600000|2024-02-12 11:00:00|6967.06|6967.06|6946.82|6946.82|6967.06|6967.06|6946.82|6946.82|0
1707739200000|2024-02-12 12:00:00|6947.6|6947.6|6952.84|6952.84|6954.6|6954.6|6944.57|6944.57|0
1707742800000|2024-02-12 13:00:00|6953.47|6953.47|6940.73|6940.73|6957.83|6957.83|6940.73|6940.73|0
1707746400000|2024-02-12 14:00:00|6940.7|6940.7|6938.62|6938.62|6943.63|6943.63|6931.75|6931.75|0
1707750000000|2024-02-12 15:00:00|6939.83|6939.83|6931.35|6931.35|6939.83|6939.83|6926.36|6926.36|0
1707753600000|2024-02-12 16:00:00|6932.79|6932.79|6929.15|6929.15|6937.06|6937.06|6929.15|6929.15|0
1707811200000|2024-02-13 08:00:00|6897.11|6897.11|6880.25|6880.25|6902.38|6902.38|6872.33|6872.33|0
1707814800000|2024-02-13 09:00:00|6879.02|6879.02|6871.38|6871.38|6881.99|6881.99|6866.05|6866.05|0
1707818400000|2024-02-13 10:00:00|6870.36|6870.36|6833.61|6833.61|6870.36|6870.36|6830.32|6830.32|0
1707822000000|2024-02-13 11:00:00|6834.68|6834.68|6825.72|6825.72|6840.01|6840.01|6825.18|6825.18|0
1707825600000|2024-02-13 12:00:00|6825.78|6825.78|6819.21|6819.21|6826.59|6826.59|6814.25|6814.25|0
1707829200000|2024-02-13 13:00:00|6819.89|6819.89|6789.52|6789.52|6829.46|6829.46|6785.85|6785.85|0
1707832800000|2024-02-13 14:00:00|6790|6790|6783.29|6783.29|6792.95|6792.95|6771.07|6771.07|0
1707836400000|2024-02-13 15:00:00|6780.04|6780.04|6804.31|6804.31|6808.96|6808.96|6770.11|6770.11|0
1707840000000|2024-02-13 16:00:00|6802.19|6802.19|6802.99|6802.99|6815.06|6815.06|6802.19|6802.19|0
1707897600000|2024-02-14 08:00:00|6848.09|6848.09|6850.38|6850.38|6871.86|6871.86|6842.13|6842.13|0
1707901200000|2024-02-14 09:00:00|6852.55|6852.55|6878.8|6878.8|6879.3|6879.3|6850.8|6850.8|0
1707904800000|2024-02-14 10:00:00|6879.28|6879.28|6893.7|6893.7|6896.75|6896.75|6875.1|6875.1|0
1707908400000|2024-02-14 11:00:00|6893.17|6893.17|6887.7|6887.7|6893.86|6893.86|6880.43|6880.43|0
1707912000000|2024-02-14 12:00:00|6889.8|6889.8|6895.78|6895.78|6896.81|6896.81|6888.45|6888.45|0
1707915600000|2024-02-14 13:00:00|6896.05|6896.05|6877.84|6877.84|6898.31|6898.31|6877.54|6877.54|0
1707919200000|2024-02-14 14:00:00|6877.36|6877.36|6883.04|6883.04|6883.41|6883.41|6874.18|6874.18|0
1707922800000|2024-02-14 15:00:00|6882.84|6882.84|6888.24|6888.24|6899.09|6899.09|6881.35|6881.35|0
1707926400000|2024-02-14 16:00:00|6888.19|6888.19|6881.63|6881.63|6888.19|6888.19|6880.54|6880.54|0
1707984000000|2024-02-15 08:00:00|6856.79|6856.79|6782.91|6782.91|6857.35|6857.35|6782.91|6782.91|0
1707987600000|2024-02-15 09:00:00|6787.26|6787.26|6772.58|6772.58|6791.62|6791.62|6753.31|6753.31|0
1707991200000|2024-02-15 10:00:00|6770.5|6770.5|6782.64|6782.64|6787.34|6787.34|6766.85|6766.85|0
1707994800000|2024-02-15 11:00:00|6782.16|6782.16|6795.31|6795.31|6803.08|6803.08|6782.16|6782.16|0
1707998400000|2024-02-15 12:00:00|6795.85|6795.85|6800.49|6800.49|6810.82|6810.82|6794.08|6794.08|0
1708002000000|2024-02-15 13:00:00|6799.29|6799.29|6818.8|6818.8|6823.65|6823.65|6794.81|6794.81|0
1708005600000|2024-02-15 14:00:00|6820.41|6820.41|6830.19|6830.19|6836.62|6836.62|6817.71|6817.71|0
1708009200000|2024-02-15 15:00:00|6834.52|6834.52|6838.59|6838.59|6841.37|6841.37|6829.06|6829.06|0
1708012800000|2024-02-15 16:00:00|6835.96|6835.96|6823.21|6823.21|6838.51|6838.51|6822.58|6822.58|0
1708070400000|2024-02-16 08:00:00|6845.58|6845.58|6819.02|6819.02|6849.12|6849.12|6816.1|6816.1|0
1708074000000|2024-02-16 09:00:00|6821.53|6821.53|6813.53|6813.53|6833.52|6833.52|6813.53|6813.53|0
1708077600000|2024-02-16 10:00:00|6813.54|6813.54|6825.21|6825.21|6831.07|6831.07|6813.54|6813.54|0
1708081200000|2024-02-16 11:00:00|6826.55|6826.55|6835.86|6835.86|6836.28|6836.28|6822.76|6822.76|0
1708084800000|2024-02-16 12:00:00|6836.64|6836.64|6848.5|6848.5|6852.1|6852.1|6836.64|6836.64|0
1708088400000|2024-02-16 13:00:00|6848.06|6848.06|6845.35|6845.35|6851.32|6851.32|6832.79|6832.79|0
1708092000000|2024-02-16 14:00:00|6845.08|6845.08|6841.9|6841.9|6864.39|6864.39|6841.02|6841.02|0
1708095600000|2024-02-16 15:00:00|6842|6842|6867.09|6867.09|6871.19|6871.19|6837.55|6837.55|0
1708099200000|2024-02-16 16:00:00|6866.88|6866.88|6869.79|6869.79|6869.79|6869.79|6863.23|6863.23|0
1708329600000|2024-02-19 08:00:00|6846.74|6846.74|6850.34|6850.34|6850.34|6850.34|6837.24|6837.24|0
1708333200000|2024-02-19 09:00:00|6845.94|6845.94|6849.76|6849.76|6850.13|6850.13|6835.72|6835.72|0
1708336800000|2024-02-19 10:00:00|6849.29|6849.29|6852.43|6852.43|6854.54|6854.54|6841.98|6841.98|0
1708340400000|2024-02-19 11:00:00|6852.67|6852.67|6863.7|6863.7|6863.7|6863.7|6851.12|6851.12|0
1708344000000|2024-02-19 12:00:00|6861.81|6861.81|6860.51|6860.51|6866.26|6866.26|6856.76|6856.76|0
1708347600000|2024-02-19 13:00:00|6859.59|6859.59|6868.26|6868.26|6870.11|6870.11|6859.59|6859.59|0
1708351200000|2024-02-19 14:00:00|6867.9|6867.9|6878.93|6878.93|6880.21|6880.21|6865.93|6865.93|0
1708354800000|2024-02-19 15:00:00|6879.09|6879.09|6893.54|6893.54|6893.54|6893.54|6877|6877|0
1708358400000|2024-02-19 16:00:00|6893.97|6893.97|6895.3|6895.3|6898.09|6898.09|6892.22|6892.22|0
1708416000000|2024-02-20 08:00:00|6898.58|6898.58|6887.65|6887.65|6898.58|6898.58|6879.79|6879.79|0
1708419600000|2024-02-20 09:00:00|6887.05|6887.05|6865.65|6865.65|6893.08|6893.08|6864.05|6864.05|0
1708423200000|2024-02-20 10:00:00|6865.87|6865.87|6871.1|6871.1|6875.88|6875.88|6863.93|6863.93|0
1708426800000|2024-02-20 11:00:00|6870.38|6870.38|6871.71|6871.71|6874.3|6874.3|6867.6|6867.6|0
1708430400000|2024-02-20 12:00:00|6871.94|6871.94|6882.84|6882.84|6891|6891|6871.94|6871.94|0
1708434000000|2024-02-20 13:00:00|6881.97|6881.97|6871.08|6871.08|6884.03|6884.03|6867.71|6867.71|0
1708437600000|2024-02-20 14:00:00|6872.51|6872.51|6848.62|6848.62|6873.76|6873.76|6843.55|6843.55|0
1708441200000|2024-02-20 15:00:00|6849.7|6849.7|6842.67|6842.67|6849.7|6849.7|6821.6|6821.6|0
1708444800000|2024-02-20 16:00:00|6842.37|6842.37|6840.35|6840.35|6847|6847|6840.35|6840.35|0
1708502400000|2024-02-21 08:00:00|6844.59|6844.59|6833.95|6833.95|6850.18|6850.18|6828.43|6828.43|0
1708506000000|2024-02-21 09:00:00|6830.49|6830.49|6797.51|6797.51|6830.97|6830.97|6795.15|6795.15|0
1708509600000|2024-02-21 10:00:00|6797.98|6797.98|6801.02|6801.02|6808.45|6808.45|6793.18|6793.18|0
1708513200000|2024-02-21 11:00:00|6799.16|6799.16|6796.83|6796.83|6803.05|6803.05|6796.83|6796.83|0
1708516800000|2024-02-21 12:00:00|6799.62|6799.62|6797.23|6797.23|6802.57|6802.57|6793.32|6793.32|0
1708520400000|2024-02-21 13:00:00|6797.17|6797.17|6802.25|6802.25|6802.31|6802.31|6792.91|6792.91|0
1708524000000|2024-02-21 14:00:00|6803.07|6803.07|6797.06|6797.06|6816.17|6816.17|6796.84|6796.84|0
1708527600000|2024-02-21 15:00:00|6796.16|6796.16|6811.55|6811.55|6813.52|6813.52|6796.16|6796.16|0
1708531200000|2024-02-21 16:00:00|6811.82|6811.82|6816.21|6816.21|6816.21|6816.21|6808.79|6808.79|0
1708588800000|2024-02-22 08:00:00|6845.25|6845.25|6862.65|6862.65|6863.44|6863.44|6836.92|6836.92|0
1708592400000|2024-02-22 09:00:00|6863.61|6863.61|6866.98|6866.98|6868.41|6868.41|6852.51|6852.51|0
1708596000000|2024-02-22 10:00:00|6865.05|6865.05|6874.6|6874.6|6886.73|6886.73|6864.48|6864.48|0
1708599600000|2024-02-22 11:00:00|6878.8|6878.8|6908.14|6908.14|6909.32|6909.32|6877.07|6877.07|0
1708603200000|2024-02-22 12:00:00|6908.08|6908.08|6904.34|6904.34|6914.97|6914.97|6901.71|6901.71|0
1708606800000|2024-02-22 13:00:00|6903.94|6903.94|6935.04|6935.04|6935.72|6935.72|6902.65|6902.65|0
1708610400000|2024-02-22 14:00:00|6934.2|6934.2|6934.36|6934.36|6938.99|6938.99|6921.89|6921.89|0
1708614000000|2024-02-22 15:00:00|6931.6|6931.6|6925.45|6925.45|6932.49|6932.49|6920.83|6920.83|0
1708617600000|2024-02-22 16:00:00|6925.74|6925.74|6928.56|6928.56|6931.8|6931.8|6921.28|6921.28|0
1708675200000|2024-02-23 08:00:00|6926.95|6926.95|6901.77|6901.77|6929.75|6929.75|6895.67|6895.67|0
1708678800000|2024-02-23 09:00:00|6903.71|6903.71|6907.03|6907.03|6908.4|6908.4|6895.16|6895.16|0
1708682400000|2024-02-23 10:00:00|6906.79|6906.79|6912.2|6912.2|6915.04|6915.04|6906.79|6906.79|0
1708686000000|2024-02-23 11:00:00|6912.08|6912.08|6912.98|6912.98|6918.9|6918.9|6909.23|6909.23|0
1708689600000|2024-02-23 12:00:00|6912.95|6912.95|6915.44|6915.44|6915.46|6915.46|6909.6|6909.6|0
1708693200000|2024-02-23 13:00:00|6916.69|6916.69|6917.54|6917.54|6921.22|6921.22|6916.52|6916.52|0
1708696800000|2024-02-23 14:00:00|6917.18|6917.18|6910.42|6910.42|6919.49|6919.49|6908.03|6908.03|0
1708700400000|2024-02-23 15:00:00|6910.06|6910.06|6915.8|6915.8|6922.08|6922.08|6907.61|6907.61|0
1708704000000|2024-02-23 16:00:00|6917.13|6917.13|6915.67|6915.67|6917.19|6917.19|6903.42|6903.42|0
1708934400000|2024-02-26 08:00:00|6923.42|6923.42|6925.05|6925.05|6927.45|6927.45|6914.59|6914.59|0
1708938000000|2024-02-26 09:00:00|6924.96|6924.96|6887.38|6887.38|6925.78|6925.78|6887.29|6887.29|0
1708941600000|2024-02-26 10:00:00|6887.12|6887.12|6896.07|6896.07|6896.49|6896.49|6887.12|6887.12|0
1708945200000|2024-02-26 11:00:00|6897.14|6897.14|6884.81|6884.81|6898.5|6898.5|6880.72|6880.72|0
1708948800000|2024-02-26 12:00:00|6884.15|6884.15|6879.77|6879.77|6886.96|6886.96|6879.13|6879.13|0
1708952400000|2024-02-26 13:00:00|6880.45|6880.45|6891.5|6891.5|6893.79|6893.79|6880.29|6880.29|0
1708956000000|2024-02-26 14:00:00|6891.27|6891.27|6882.66|6882.66|6891.56|6891.56|6880.3|6880.3|0
1708959600000|2024-02-26 15:00:00|6881.62|6881.62|6890.62|6890.62|6893.93|6893.93|6874.91|6874.91|0
1708963200000|2024-02-26 16:00:00|6891.07|6891.07|6895.63|6895.63|6897.65|6897.65|6890.05|6890.05|0
1709020800000|2024-02-27 08:00:00|6933.95|6933.95|6889.73|6889.73|6935.25|6935.25|6886.94|6886.94|0
1709024400000|2024-02-27 09:00:00|6888.86|6888.86|6905.19|6905.19|6915.39|6915.39|6888.86|6888.86|0
1709028000000|2024-02-27 10:00:00|6902.45|6902.45|6905.58|6905.58|6905.58|6905.58|6893.31|6893.31|0
1709031600000|2024-02-27 11:00:00|6905.6|6905.6|6904.26|6904.26|6907.15|6907.15|6887.75|6887.75|0
1709035200000|2024-02-27 12:00:00|6902.95|6902.95|6889.06|6889.06|6902.95|6902.95|6885.41|6885.41|0
1709038800000|2024-02-27 13:00:00|6893.71|6893.71|6874.36|6874.36|6895.46|6895.46|6859.15|6859.15|0
1709042400000|2024-02-27 14:00:00|6875.62|6875.62|6889.97|6889.97|6889.97|6889.97|6867.26|6867.26|0
1709046000000|2024-02-27 15:00:00|6888.91|6888.91|6883.99|6883.99|6896.21|6896.21|6883.93|6883.93|0
1709049600000|2024-02-27 16:00:00|6883.59|6883.59|6879.5|6879.5|6887.12|6887.12|6874.91|6874.91|0
1709107200000|2024-02-28 08:00:00|6859.27|6859.27|6853.18|6853.18|6866.29|6866.29|6853.18|6853.18|0
1709110800000|2024-02-28 09:00:00|6852.5|6852.5|6840.39|6840.39|6853.52|6853.52|6834.63|6834.63|0
1709114400000|2024-02-28 10:00:00|6838.84|6838.84|6831.86|6831.86|6845.88|6845.88|6831.86|6831.86|0
1709118000000|2024-02-28 11:00:00|6831.8|6831.8|6838.11|6838.11|6842.67|6842.67|6825.59|6825.59|0
1709121600000|2024-02-28 12:00:00|6839.6|6839.6|6836.33|6836.33|6843.33|6843.33|6826.81|6826.81|0
1709125200000|2024-02-28 13:00:00|6838.6|6838.6|6824.74|6824.74|6841.11|6841.11|6823.89|6823.89|0
1709128800000|2024-02-28 14:00:00|6826.25|6826.25|6789.92|6789.92|6827.35|6827.35|6786.29|6786.29|0
1709132400000|2024-02-28 15:00:00|6790.41|6790.41|6809.79|6809.79|6810.22|6810.22|6789.97|6789.97|0
1709136000000|2024-02-28 16:00:00|6806.99|6806.99|6806.1|6806.1|6810.28|6810.28|6804.68|6804.68|0
1709193600000|2024-02-29 08:00:00|6823.04|6823.04|6815.24|6815.24|6833.73|6833.73|6809.65|6809.65|0
1709197200000|2024-02-29 09:00:00|6814.42|6814.42|6808.63|6808.63|6814.42|6814.42|6798.58|6798.58|0
1709200800000|2024-02-29 10:00:00|6809.3|6809.3|6809.76|6809.76|6815.38|6815.38|6797.94|6797.94|0
1709204400000|2024-02-29 11:00:00|6809.22|6809.22|6817.5|6817.5|6818.18|6818.18|6808.42|6808.42|0
1709208000000|2024-02-29 12:00:00|6817.8|6817.8|6816.73|6816.73|6818.54|6818.54|6803.84|6803.84|0
1709211600000|2024-02-29 13:00:00|6819.06|6819.06|6828.34|6828.34|6830.3|6830.3|6811.66|6811.66|0
1709215200000|2024-02-29 14:00:00|6829.15|6829.15|6834.32|6834.32|6845.07|6845.07|6828.09|6828.09|0
1709218800000|2024-02-29 15:00:00|6835.71|6835.71|6830.8|6830.8|6842.63|6842.63|6822.2|6822.2|0
1709222400000|2024-02-29 16:00:00|6831.11|6831.11|6834.17|6834.17|6836.19|6836.19|6826.38|6826.38|0
1709280000000|2024-03-01 08:00:00|6809.5|6809.5|6782.09|6782.09|6810.5|6810.5|6780.48|6780.48|0
1709283600000|2024-03-01 09:00:00|6782.81|6782.81|6813.22|6813.22|6822.99|6822.99|6782.81|6782.81|0
1709287200000|2024-03-01 10:00:00|6813.38|6813.38|6782.6|6782.6|6813.38|6813.38|6782.6|6782.6|0
1709290800000|2024-03-01 11:00:00|6783.56|6783.56|6802.94|6802.94|6802.94|6802.94|6783.56|6783.56|0
1709294400000|2024-03-01 12:00:00|6801.96|6801.96|6801.12|6801.12|6801.96|6801.96|6792.36|6792.36|0
1709298000000|2024-03-01 13:00:00|6800.58|6800.58|6795.27|6795.27|6805.37|6805.37|6791.69|6791.69|0
1709301600000|2024-03-01 14:00:00|6795.36|6795.36|6781.71|6781.71|6808.4|6808.4|6781.71|6781.71|0
1709305200000|2024-03-01 15:00:00|6783.31|6783.31|6803.53|6803.53|6809.19|6809.19|6783.31|6783.31|0
1709308800000|2024-03-01 16:00:00|6804.1|6804.1|6803.47|6803.47|6811.92|6811.92|6803.18|6803.18|0
1709539200000|2024-03-04 08:00:00|6839.23|6839.23|6817.83|6817.83|6839.41|6839.41|6817.83|6817.83|0
1709542800000|2024-03-04 09:00:00|6814.16|6814.16|6812.48|6812.48|6821.49|6821.49|6810.22|6810.22|0
1709546400000|2024-03-04 10:00:00|6812.66|6812.66|6814.93|6814.93|6816.14|6816.14|6805.38|6805.38|0
1709550000000|2024-03-04 11:00:00|6815.89|6815.89|6797.08|6797.08|6817.39|6817.39|6790.15|6790.15|0
1709553600000|2024-03-04 12:00:00|6798.21|6798.21|6781.88|6781.88|6799.41|6799.41|6781.63|6781.63|0
1709557200000|2024-03-04 13:00:00|6781.39|6781.39|6783.48|6783.48|6783.48|6783.48|6776.36|6776.36|0
1709560800000|2024-03-04 14:00:00|6783.6|6783.6|6780.4|6780.4|6784|6784|6766.86|6766.86|0
1709564400000|2024-03-04 15:00:00|6779.49|6779.49|6772.73|6772.73|6787.09|6787.09|6765.98|6765.98|0
1709568000000|2024-03-04 16:00:00|6773.48|6773.48|6778.72|6778.72|6782.95|6782.95|6772.88|6772.88|0
1709625600000|2024-03-05 08:00:00|6920.54|6920.54|6907.91|6907.91|6930.71|6930.71|6907.91|6907.91|0
1709629200000|2024-03-05 09:00:00|6908.23|6908.23|6924.28|6924.28|6929.8|6929.8|6908.23|6908.23|0
1709632800000|2024-03-05 10:00:00|6925.78|6925.78|6920.41|6920.41|6926.23|6926.23|6906.29|6906.29|0
1709636400000|2024-03-05 11:00:00|6920.95|6920.95|6934.88|6934.88|6934.88|6934.88|6919.8|6919.8|0
1709640000000|2024-03-05 12:00:00|6934.98|6934.98|6929.7|6929.7|6935.35|6935.35|6925.6|6925.6|0
1709643600000|2024-03-05 13:00:00|6930.26|6930.26|6938.16|6938.16|6940.49|6940.49|6924.17|6924.17|0
1709647200000|2024-03-05 14:00:00|6938.32|6938.32|6923.27|6923.27|6940.39|6940.39|6921.1|6921.1|0
1709650800000|2024-03-05 15:00:00|6925.2|6925.2|6907.57|6907.57|6928.88|6928.88|6900.83|6900.83|0
1709654400000|2024-03-05 16:00:00|6907.86|6907.86|6913.92|6913.92|6913.92|6913.92|6906.26|6906.26|0
1709712000000|2024-03-06 08:00:00|6935.28|6935.28|6934.86|6934.86|6939.99|6939.99|6925.79|6925.79|0
1709715600000|2024-03-06 09:00:00|6934.87|6934.87|6948.39|6948.39|6948.73|6948.73|6927.01|6927.01|0
1709719200000|2024-03-06 10:00:00|6950.66|6950.66|6956.26|6956.26|6959.29|6959.29|6948.65|6948.65|0
1709722800000|2024-03-06 11:00:00|6956.6|6956.6|6956.74|6956.74|6959.01|6959.01|6952.17|6952.17|0
1709726400000|2024-03-06 12:00:00|6958.24|6958.24|6971.43|6971.43|6971.43|6971.43|6958.24|6958.24|0
1709730000000|2024-03-06 13:00:00|6972.35|6972.35|6973.42|6973.42|6979.27|6979.27|6968.49|6968.49|0
1709733600000|2024-03-06 14:00:00|6973.59|6973.59|6990.86|6990.86|6992.87|6992.87|6973.59|6973.59|0
1709737200000|2024-03-06 15:00:00|6989.81|6989.81|6988.08|6988.08|6990.72|6990.72|6976.92|6976.92|0
1709740800000|2024-03-06 16:00:00|6988.54|6988.54|6992.79|6992.79|6995.87|6995.87|6984.26|6984.26|0
1709798400000|2024-03-07 08:00:00|6988.66|6988.66|6989.54|6989.54|6998.03|6998.03|6979.03|6979.03|0
1709802000000|2024-03-07 09:00:00|6988.01|6988.01|6993.2|6993.2|6993.84|6993.84|6977.69|6977.69|0
1709805600000|2024-03-07 10:00:00|6992.13|6992.13|6988.57|6988.57|6994.18|6994.18|6982.38|6982.38|0
1709809200000|2024-03-07 11:00:00|6989.06|6989.06|6992.83|6992.83|6996.69|6996.69|6988.34|6988.34|0
1709812800000|2024-03-07 12:00:00|6992.35|6992.35|7004.26|7004.26|7007.73|7007.73|6992.35|6992.35|0
1709816400000|2024-03-07 13:00:00|7004.08|7004.08|7019.63|7019.63|7024.53|7024.53|7001.8|7001.8|0
1709820000000|2024-03-07 14:00:00|7019.75|7019.75|7014.75|7014.75|7023.04|7023.04|7007.98|7007.98|0
1709823600000|2024-03-07 15:00:00|7015.66|7015.66|7013.56|7013.56|7018.17|7018.17|7004.79|7004.79|0
1709827200000|2024-03-07 16:00:00|7016.35|7016.35|7018.92|7018.92|7020.04|7020.04|7013.23|7013.23|0
1709884800000|2024-03-08 08:00:00|7006.91|7006.91|6987.88|6987.88|7007.18|7007.18|6987.88|6987.88|0
1709888400000|2024-03-08 09:00:00|6986.85|6986.85|6976.32|6976.32|6996.24|6996.24|6974.34|6974.34|0
1709892000000|2024-03-08 10:00:00|6975.52|6975.52|6965.23|6965.23|6977.94|6977.94|6962.79|6962.79|0
1709895600000|2024-03-08 11:00:00|6964.93|6964.93|6962.47|6962.47|6971.05|6971.05|6962.47|6962.47|0
1709899200000|2024-03-08 12:00:00|6963.71|6963.71|6955.67|6955.67|6964.64|6964.64|6946.93|6946.93|0
1709902800000|2024-03-08 13:00:00|6955.4|6955.4|6968.56|6968.56|6977.86|6977.86|6955.4|6955.4|0
1709906400000|2024-03-08 14:00:00|6968.8|6968.8|6968.99|6968.99|6978.31|6978.31|6964.75|6964.75|0
1709910000000|2024-03-08 15:00:00|6969.99|6969.99|6980.71|6980.71|6980.71|6980.71|6963.94|6963.94|0
1709913600000|2024-03-08 16:00:00|6982.81|6982.81|6976.22|6976.22|6982.81|6982.81|6968.63|6968.63|0
1710144000000|2024-03-11 08:00:00|6953.02|6953.02|6938.83|6938.83|6967.76|6967.76|6938.83|6938.83|0
1710147600000|2024-03-11 09:00:00|6937.02|6937.02|6954.39|6954.39|6958.76|6958.76|6937.02|6937.02|0
1710151200000|2024-03-11 10:00:00|6955.16|6955.16|6942.51|6942.51|6956.55|6956.55|6938.28|6938.28|0
1710154800000|2024-03-11 11:00:00|6940.99|6940.99|6941.41|6941.41|6948.47|6948.47|6938.75|6938.75|0
1710158400000|2024-03-11 12:00:00|6942.1|6942.1|6935.09|6935.09|6942.1|6942.1|6931.16|6931.16|0
1710162000000|2024-03-11 13:00:00|6936.73|6936.73|6915.74|6915.74|6939.87|6939.87|6915.74|6915.74|0
1710165600000|2024-03-11 14:00:00|6914.46|6914.46|6917.12|6917.12|6919.17|6919.17|6903.43|6903.43|0
1710169200000|2024-03-11 15:00:00|6918.76|6918.76|6929.97|6929.97|6931.36|6931.36|6917.47|6917.47|0
1710172800000|2024-03-11 16:00:00|6933.24|6933.24|6932.04|6932.04|6936.45|6936.45|6930.11|6930.11|0
1710230400000|2024-03-12 08:00:00|6961.14|6961.14|6963.41|6963.41|6967.14|6967.14|6956.52|6956.52|0
1710234000000|2024-03-12 09:00:00|6962.28|6962.28|6963.17|6963.17|6976.13|6976.13|6962.28|6962.28|0
1710237600000|2024-03-12 10:00:00|6962.58|6962.58|6981.01|6981.01|6982|6982|6962.58|6962.58|0
1710241200000|2024-03-12 11:00:00|6981.36|6981.36|6974.78|6974.78|6982.69|6982.69|6971.99|6971.99|0
1710244800000|2024-03-12 12:00:00|6972.87|6972.87|6962.03|6962.03|6973.46|6973.46|6949.87|6949.87|0
1710248400000|2024-03-12 13:00:00|6962.21|6962.21|6955.09|6955.09|6965.04|6965.04|6946.16|6946.16|0
1710252000000|2024-03-12 14:00:00|6958.08|6958.08|6973.27|6973.27|6973.89|6973.89|6956.9|6956.9|0
1710255600000|2024-03-12 15:00:00|6973.6|6973.6|6984.08|6984.08|6987.73|6987.73|6972.11|6972.11|0
1710259200000|2024-03-12 16:00:00|6984.43|6984.43|6983.75|6983.75|6985.94|6985.94|6978.66|6978.66|0
1710316800000|2024-03-13 08:00:00|7017.86|7017.86|6986.88|6986.88|7018.5|7018.5|6983.04|6983.04|0
1710320400000|2024-03-13 09:00:00|6986.04|6986.04|6989.09|6989.09|6991.78|6991.78|6978.47|6978.47|0
1710324000000|2024-03-13 10:00:00|6990.2|6990.2|6983.53|6983.53|6993.24|6993.24|6983.53|6983.53|0
1710327600000|2024-03-13 11:00:00|6983.95|6983.95|6981.69|6981.69|6986.21|6986.21|6974.72|6974.72|0
1710331200000|2024-03-13 12:00:00|6981.43|6981.43|6981.32|6981.32|6982|6982|6973.39|6973.39|0
1710334800000|2024-03-13 13:00:00|6983.93|6983.93|6999.96|6999.96|7003.15|7003.15|6983.41|6983.41|0
1710338400000|2024-03-13 14:00:00|6999.82|6999.82|6982.99|6982.99|6999.82|6999.82|6982.99|6982.99|0
1710342000000|2024-03-13 15:00:00|6983.82|6983.82|6984.87|6984.87|6992.54|6992.54|6978.45|6978.45|0
1710345600000|2024-03-13 16:00:00|6984.09|6984.09|6979.26|6979.26|6984.09|6984.09|6978.44|6978.44|0
1710403200000|2024-03-14 08:00:00|6979.44|6979.44|6971.4|6971.4|6979.81|6979.81|6968.85|6968.85|0
1710406800000|2024-03-14 09:00:00|6970.86|6970.86|6974.75|6974.75|6981.29|6981.29|6964.61|6964.61|0
1710410400000|2024-03-14 10:00:00|6975.5|6975.5|6980.2|6980.2|6989.23|6989.23|6974.57|6974.57|0
1710414000000|2024-03-14 11:00:00|6979.72|6979.72|6979.66|6979.66|6989.24|6989.24|6979.16|6979.16|0
1710417600000|2024-03-14 12:00:00|6979.93|6979.93|6976.41|6976.41|6982.85|6982.85|6967.76|6967.76|0
1710421200000|2024-03-14 13:00:00|6975.58|6975.58|6986.98|6986.98|6996.22|6996.22|6975.58|6975.58|0
1710424800000|2024-03-14 14:00:00|6983.3|6983.3|6938.97|6938.97|6983.3|6983.3|6938.97|6938.97|0
1710428400000|2024-03-14 15:00:00|6939.61|6939.61|6949.01|6949.01|6955.21|6955.21|6938.49|6938.49|0
1710432000000|2024-03-14 16:00:00|6948.86|6948.86|6953.63|6953.63|6953.63|6953.63|6944.97|6944.97|0
1710489600000|2024-03-15 08:00:00|6936.54|6936.54|6932.07|6932.07|6948.83|6948.83|6931|6931|0
1710493200000|2024-03-15 09:00:00|6934.49|6934.49|6931.22|6931.22|6937.31|6937.31|6926.49|6926.49|0
1710496800000|2024-03-15 10:00:00|6931.18|6931.18|6913.08|6913.08|6931.18|6931.18|6905.83|6905.83|0
1710500400000|2024-03-15 11:00:00|6910.87|6910.87|6913.02|6913.02|6924.61|6924.61|6910.87|6910.87|0
1710504000000|2024-03-15 12:00:00|6910.35|6910.35|6912.62|6912.62|6916.35|6916.35|6904.61|6904.61|0
1710507600000|2024-03-15 13:00:00|6912.32|6912.32|6908.9|6908.9|6913.54|6913.54|6899.78|6899.78|0
1710511200000|2024-03-15 14:00:00|6908.52|6908.52|6909.25|6909.25|6917.14|6917.14|6903.88|6903.88|0
1710514800000|2024-03-15 15:00:00|6908.98|6908.98|6890.44|6890.44|6910.46|6910.46|6890.44|6890.44|0
1710518400000|2024-03-15 16:00:00|6888.96|6888.96|6880.44|6880.44|6888.96|6888.96|6880.44|6880.44|0
1710748800000|2024-03-18 08:00:00|6897.28|6897.28|6896.13|6896.13|6902.07|6902.07|6876.9|6876.9|0
1710752400000|2024-03-18 09:00:00|6896.2|6896.2|6907.22|6907.22|6907.47|6907.47|6893.52|6893.52|0
1710756000000|2024-03-18 10:00:00|6907.29|6907.29|6918.28|6918.28|6919.59|6919.59|6903.68|6903.68|0
1710759600000|2024-03-18 11:00:00|6919.29|6919.29|6907.93|6907.93|6920|6920|6907.93|6907.93|0
1710763200000|2024-03-18 12:00:00|6907.72|6907.72|6904.96|6904.96|6911.43|6911.43|6902.1|6902.1|0
1710766800000|2024-03-18 13:00:00|6904.7|6904.7|6892.61|6892.61|6904.7|6904.7|6891.77|6891.77|0
1710770400000|2024-03-18 14:00:00|6890.5|6890.5|6891.64|6891.64|6892.64|6892.64|6881.63|6881.63|0
1710774000000|2024-03-18 15:00:00|6892.79|6892.79|6903.18|6903.18|6903.3|6903.3|6890.75|6890.75|0
1710777600000|2024-03-18 16:00:00|6902.96|6902.96|6898.41|6898.41|6906.14|6906.14|6898.33|6898.33|0
1710835200000|2024-03-19 08:00:00|6860.42|6860.42|6899.05|6899.05|6899.05|6899.05|6855.72|6855.72|0
1710838800000|2024-03-19 09:00:00|6899.14|6899.14|6896.39|6896.39|6903.01|6903.01|6886.62|6886.62|0
1710842400000|2024-03-19 10:00:00|6896.19|6896.19|6881.82|6881.82|6899.13|6899.13|6881.52|6881.52|0
1710846000000|2024-03-19 11:00:00|6880.87|6880.87|6884.21|6884.21|6892.82|6892.82|6876|6876|0
1710849600000|2024-03-19 12:00:00|6885.5|6885.5|6893.2|6893.2|6895.53|6895.53|6881.1|6881.1|0
1710853200000|2024-03-19 13:00:00|6893.48|6893.48|6892.72|6892.72|6903.01|6903.01|6887.47|6887.47|0
1710856800000|2024-03-19 14:00:00|6892.39|6892.39|6894.61|6894.61|6894.61|6894.61|6881.27|6881.27|0
1710860400000|2024-03-19 15:00:00|6893.73|6893.73|6905.62|6905.62|6906.65|6906.65|6889.13|6889.13|0
1710864000000|2024-03-19 16:00:00|6903.87|6903.87|6913.82|6913.82|6913.82|6913.82|6902.68|6902.68|0
1710921600000|2024-03-20 08:00:00|6895.51|6895.51|6860.29|6860.29|6895.51|6895.51|6854.41|6854.41|0
1710925200000|2024-03-20 09:00:00|6860.12|6860.12|6848.63|6848.63|6885.58|6885.58|6844.14|6844.14|0
1710928800000|2024-03-20 10:00:00|6848.09|6848.09|6868.38|6868.38|6873.91|6873.91|6847.89|6847.89|0
1710932400000|2024-03-20 11:00:00|6868.52|6868.52|6869.62|6869.62|6874.04|6874.04|6864.56|6864.56|0
1710936000000|2024-03-20 12:00:00|6870.72|6870.72|6855.25|6855.25|6872.71|6872.71|6854.78|6854.78|0
1710939600000|2024-03-20 13:00:00|6854.29|6854.29|6863.81|6863.81|6865.93|6865.93|6850.3|6850.3|0
1710943200000|2024-03-20 14:00:00|6863.49|6863.49|6886.75|6886.75|6886.75|6886.75|6863.49|6863.49|0
1710946800000|2024-03-20 15:00:00|6886.15|6886.15|6881.93|6881.93|6889.63|6889.63|6878.06|6878.06|0
1710950400000|2024-03-20 16:00:00|6882.18|6882.18|6887.16|6887.16|6891.38|6891.38|6882.11|6882.11|0
1711008000000|2024-03-21 08:00:00|6909.28|6909.28|6898.5|6898.5|6909.28|6909.28|6886.26|6886.26|0
1711011600000|2024-03-21 09:00:00|6892.9|6892.9|6878.77|6878.77|6892.9|6892.9|6873.03|6873.03|0
1711015200000|2024-03-21 10:00:00|6878.21|6878.21|6885.82|6885.82|6886.44|6886.44|6876.98|6876.98|0
1711018800000|2024-03-21 11:00:00|6885.34|6885.34|6894.65|6894.65|6896.41|6896.41|6885.34|6885.34|0
1711022400000|2024-03-21 12:00:00|6894.72|6894.72|6905.87|6905.87|6916.64|6916.64|6892.48|6892.48|0
1711026000000|2024-03-21 13:00:00|6904.28|6904.28|6922.5|6922.5|6924.85|6924.85|6904.13|6904.13|0
1711029600000|2024-03-21 14:00:00|6923.15|6923.15|6913.17|6913.17|6923.15|6923.15|6907.15|6907.15|0
1711033200000|2024-03-21 15:00:00|6914.02|6914.02|6928.43|6928.43|6935.56|6935.56|6914.02|6914.02|0
1711036800000|2024-03-21 16:00:00|6928.28|6928.28|6936.78|6936.78|6940.05|6940.05|6920.3|6920.3|0
1711094400000|2024-03-22 08:00:00|6938.77|6938.77|6924.19|6924.19|6938.77|6938.77|6907.71|6907.71|0
1711098000000|2024-03-22 09:00:00|6921.52|6921.52|6934.77|6934.77|6937.95|6937.95|6917.2|6917.2|0
1711101600000|2024-03-22 10:00:00|6934.7|6934.7|6931.86|6931.86|6941.54|6941.54|6926.76|6926.76|0
1711105200000|2024-03-22 11:00:00|6930.32|6930.32|6902.78|6902.78|6930.32|6930.32|6902.78|6902.78|0
1711108800000|2024-03-22 12:00:00|6901.81|6901.81|6910.26|6910.26|6910.75|6910.75|6894.57|6894.57|0
1711112400000|2024-03-22 13:00:00|6910.96|6910.96|6917.93|6917.93|6926.99|6926.99|6910.96|6910.96|0
1711116000000|2024-03-22 14:00:00|6913.9|6913.9|6913.16|6913.16|6923.41|6923.41|6909.19|6909.19|0
1711119600000|2024-03-22 15:00:00|6912.91|6912.91|6925.48|6925.48|6931.53|6931.53|6912.91|6912.91|0
1711123200000|2024-03-22 16:00:00|6925.22|6925.22|6935.9|6935.9|6936.97|6936.97|6923.31|6923.31|0
1711353600000|2024-03-25 08:00:00|6914.31|6914.31|6918.52|6918.52|6940.3|6940.3|6914.31|6914.31|0
1711357200000|2024-03-25 09:00:00|6918|6918|6915.83|6915.83|6925.12|6925.12|6908.11|6908.11|0
1711360800000|2024-03-25 10:00:00|6915.9|6915.9|6916.73|6916.73|6920.3|6920.3|6913.32|6913.32|0
1711364400000|2024-03-25 11:00:00|6916.04|6916.04|6917.56|6917.56|6923.87|6923.87|6914.57|6914.57|0
1711368000000|2024-03-25 12:00:00|6916.82|6916.82|6906.01|6906.01|6916.82|6916.82|6903.42|6903.42|0
1711371600000|2024-03-25 13:00:00|6905.27|6905.27|6899.04|6899.04|6905.27|6905.27|6895.78|6895.78|0
1711375200000|2024-03-25 14:00:00|6898.33|6898.33|6902.74|6902.74|6914.44|6914.44|6898.33|6898.33|0
1711378800000|2024-03-25 15:00:00|6903.74|6903.74|6901.69|6901.69|6910.05|6910.05|6901.69|6901.69|0
1711382400000|2024-03-25 16:00:00|6900.79|6900.79|6900.33|6900.33|6903.25|6903.25|6898.12|6898.12|0
1711440000000|2024-03-26 08:00:00|6911.85|6911.85|6903.25|6903.25|6921.83|6921.83|6892.21|6892.21|0
1711443600000|2024-03-26 09:00:00|6902.35|6902.35|6907.2|6907.2|6908.35|6908.35|6899.55|6899.55|0
1711447200000|2024-03-26 10:00:00|6907.81|6907.81|6910.07|6910.07|6914.42|6914.42|6907.08|6907.08|0
1711450800000|2024-03-26 11:00:00|6911.69|6911.69|6921.39|6921.39|6921.83|6921.83|6900.46|6900.46|0
1711454400000|2024-03-26 12:00:00|6920.49|6920.49|6909.46|6909.46|6920.49|6920.49|6897.5|6897.5|0
1711458000000|2024-03-26 13:00:00|6907.68|6907.68|6913.71|6913.71|6916.39|6916.39|6902.48|6902.48|0
1711461600000|2024-03-26 14:00:00|6914.12|6914.12|6919.99|6919.99|6927.57|6927.57|6914.12|6914.12|0
1711465200000|2024-03-26 15:00:00|6917.8|6917.8|6927.59|6927.59|6927.59|6927.59|6912.72|6912.72|0
1711468800000|2024-03-26 16:00:00|6927.7|6927.7|6933.82|6933.82|6933.91|6933.91|6924.03|6924.03|0
1711526400000|2024-03-27 08:00:00|6925.78|6925.78|6915.41|6915.41|6929.06|6929.06|6911.37|6911.37|0
1711530000000|2024-03-27 09:00:00|6905.12|6905.12|6902.35|6902.35|6908.66|6908.66|6900.86|6900.86|0
1711533600000|2024-03-27 10:00:00|6902.31|6902.31|6891.92|6891.92|6904.4|6904.4|6889.49|6889.49|0
1711537200000|2024-03-27 11:00:00|6890.82|6890.82|6888.48|6888.48|6892.11|6892.11|6883.79|6883.79|0
1711540800000|2024-03-27 12:00:00|6887.86|6887.86|6880.07|6880.07|6894.17|6894.17|6877.62|6877.62|0
1711544400000|2024-03-27 13:00:00|6881.17|6881.17|6879.12|6879.12|6888.66|6888.66|6879.12|6879.12|0
1711548000000|2024-03-27 14:00:00|6878.5|6878.5|6860.92|6860.92|6880.36|6880.36|6855.37|6855.37|0
1711551600000|2024-03-27 15:00:00|6861.54|6861.54|6843.52|6843.52|6865.85|6865.85|6843.52|6843.52|0
1711555200000|2024-03-27 16:00:00|6842.18|6842.18|6848.9|6848.9|6848.9|6848.9|6836.88|6836.88|0
1711612800000|2024-03-28 08:00:00|6850.24|6850.24|6858.56|6858.56|6861.56|6861.56|6850.24|6850.24|0
1711616400000|2024-03-28 09:00:00|6856.89|6856.89|6874.43|6874.43|6875.24|6875.24|6855.97|6855.97|0
1711620000000|2024-03-28 10:00:00|6873.64|6873.64|6880.33|6880.33|6886.28|6886.28|6871.85|6871.85|0
1711623600000|2024-03-28 11:00:00|6880.79|6880.79|6882.98|6882.98|6888.99|6888.99|6879.55|6879.55|0
1711627200000|2024-03-28 12:00:00|6883.73|6883.73|6885.2|6885.2|6889.58|6889.58|6824.07|6824.07|0
1711630800000|2024-03-28 13:00:00|6883.82|6883.82|6893.15|6893.15|6893.69|6893.69|6883.82|6883.82|0
1711634400000|2024-03-28 14:00:00|6895.13|6895.13|6895.89|6895.89|6901.27|6901.27|6885.56|6885.56|0
1711638000000|2024-03-28 15:00:00|6895.35|6895.35|6898.03|6898.03|6917.57|6917.57|6892.87|6892.87|0
1711641600000|2024-03-28 16:00:00|6896.24|6896.24|6898.33|6898.33|6903.1|6903.1|6892.28|6892.28|0
1712041200000|2024-04-02 07:00:00|6883.09|6883.09|6896.94|6896.94|6910.14|6910.14|6880.22|6880.22|0
1712044800000|2024-04-02 08:00:00|6906.44|6906.44|6873.69|6873.69|6910.04|6910.04|6872.69|6872.69|0
1712048400000|2024-04-02 09:00:00|6872.71|6872.71|6844.71|6844.71|6872.88|6872.88|6844.71|6844.71|0
1712052000000|2024-04-02 10:00:00|6844.34|6844.34|6848.29|6848.29|6850.6|6850.6|6839.24|6839.24|0
1712055600000|2024-04-02 11:00:00|6847.47|6847.47|6835.03|6835.03|6847.47|6847.47|6831.55|6831.55|0
1712059200000|2024-04-02 12:00:00|6833.68|6833.68|6828.85|6828.85|6843.62|6843.62|6826.42|6826.42|0
1712062800000|2024-04-02 13:00:00|6828.26|6828.26|6791.65|6791.65|6828.26|6828.26|6783.32|6783.32|0
1712066400000|2024-04-02 14:00:00|6790.98|6790.98|6814.88|6814.88|6844.96|6844.96|6787.9|6787.9|0
1712070000000|2024-04-02 15:00:00|6815.57|6815.57|6817.48|6817.48|6825.73|6825.73|6808.82|6808.82|0
1712127600000|2024-04-03 07:00:00|6771.23|6771.23|6751.7|6751.7|6775.6|6775.6|6749.96|6749.96|0
1712131200000|2024-04-03 08:00:00|6751.57|6751.57|6743.59|6743.59|6754.31|6754.31|6737.56|6737.56|0
1712134800000|2024-04-03 09:00:00|6744.88|6744.88|6754.67|6754.67|6764.2|6764.2|6744.88|6744.88|0
1712138400000|2024-04-03 10:00:00|6754.85|6754.85|6754.05|6754.05|6758.93|6758.93|6748.13|6748.13|0
1712142000000|2024-04-03 11:00:00|6754.26|6754.26|6770.76|6770.76|6770.76|6770.76|6752.65|6752.65|0
1712145600000|2024-04-03 12:00:00|6770.37|6770.37|6763.44|6763.44|6773.78|6773.78|6763.44|6763.44|0
1712149200000|2024-04-03 13:00:00|6764.31|6764.31|6778.81|6778.81|6778.81|6778.81|6756.11|6756.11|0
1712152800000|2024-04-03 14:00:00|6780.41|6780.41|6800.3|6800.3|6805.73|6805.73|6780.41|6780.41|0
1712156400000|2024-04-03 15:00:00|6800.51|6800.51|6797.12|6797.12|6803.87|6803.87|6796.88|6796.88|0
1712214000000|2024-04-04 07:00:00|6778.62|6778.62|6789.47|6789.47|6792.51|6792.51|6769.35|6769.35|0
1712217600000|2024-04-04 08:00:00|6788.39|6788.39|6805.71|6805.71|6811.79|6811.79|6788.39|6788.39|0
1712221200000|2024-04-04 09:00:00|6805.45|6805.45|6796.09|6796.09|6805.45|6805.45|6794.45|6794.45|0
1712224800000|2024-04-04 10:00:00|6796.77|6796.77|6796.62|6796.62|6799.25|6799.25|6791.89|6791.89|0
1712228400000|2024-04-04 11:00:00|6797.26|6797.26|6803.38|6803.38|6804.92|6804.92|6793.95|6793.95|0
1712232000000|2024-04-04 12:00:00|6803.89|6803.89|6797.27|6797.27|6804.5|6804.5|6790.83|6790.83|0
1712235600000|2024-04-04 13:00:00|6794.78|6794.78|6805.33|6805.33|6811.22|6811.22|6794.25|6794.25|0
1712239200000|2024-04-04 14:00:00|6805.38|6805.38|6807.23|6807.23|6809.88|6809.88|6800.99|6800.99|0
1712242800000|2024-04-04 15:00:00|6809.44|6809.44|6806.41|6806.41|6813.16|6813.16|6804.48|6804.48|0
1712300400000|2024-04-05 07:00:00|6762.6|6762.6|6762.7|6762.7|6765.19|6765.19|6758.75|6758.75|0
1712304000000|2024-04-05 08:00:00|6763.24|6763.24|6746.58|6746.58|6767.2|6767.2|6744.56|6744.56|0
1712307600000|2024-04-05 09:00:00|6746.9|6746.9|6746.92|6746.92|6749.24|6749.24|6740.53|6740.53|0
1712311200000|2024-04-05 10:00:00|6747.2|6747.2|6746.76|6746.76|6750.97|6750.97|6742.85|6742.85|0
1712314800000|2024-04-05 11:00:00|6745.09|6745.09|6745.45|6745.45|6750.23|6750.23|6743|6743|0
1712318400000|2024-04-05 12:00:00|6744.82|6744.82|6756.53|6756.53|6767.11|6767.11|6742.78|6742.78|0
1712322000000|2024-04-05 13:00:00|6756.31|6756.31|6768.49|6768.49|6770.84|6770.84|6751.17|6751.17|0
1712325600000|2024-04-05 14:00:00|6767.46|6767.46|6779.21|6779.21|6779.21|6779.21|6760.59|6760.59|0
1712329200000|2024-04-05 15:00:00|6782.92|6782.92|6785.28|6785.28|6795.45|6795.45|6782.92|6782.92|0
1712559600000|2024-04-08 07:00:00|6766.36|6766.36|6782.99|6782.99|6783.19|6783.19|6761.77|6761.77|0
1712563200000|2024-04-08 08:00:00|6780.76|6780.76|6762.72|6762.72|6780.76|6780.76|6759.77|6759.77|0
1712566800000|2024-04-08 09:00:00|6763.13|6763.13|6778.57|6778.57|6778.57|6778.57|6760.41|6760.41|0
1712570400000|2024-04-08 10:00:00|6779.46|6779.46|6775.87|6775.87|6782.84|6782.84|6773.84|6773.84|0
1712574000000|2024-04-08 11:00:00|6775.32|6775.32|6781.76|6781.76|6782.63|6782.63|6772.51|6772.51|0
1712577600000|2024-04-08 12:00:00|6782.04|6782.04|6796.87|6796.87|6797.73|6797.73|6781.46|6781.46|0
1712581200000|2024-04-08 13:00:00|6795.76|6795.76|6786.85|6786.85|6799.54|6799.54|6779.34|6779.34|0
1712584800000|2024-04-08 14:00:00|6784.45|6784.45|6776.48|6776.48|6784.45|6784.45|6770.24|6770.24|0
1712588400000|2024-04-08 15:00:00|6776.13|6776.13|6776.41|6776.41|6779.44|6779.44|6772.98|6772.98|0
1712646000000|2024-04-09 07:00:00|6744.36|6744.36|6750.15|6750.15|6756.02|6756.02|6741.66|6741.66|0
1712649600000|2024-04-09 08:00:00|6750.98|6750.98|6744.48|6744.48|6760.48|6760.48|6744.48|6744.48|0
1712653200000|2024-04-09 09:00:00|6746.2|6746.2|6718.96|6718.96|6746.2|6746.2|6718.13|6718.13|0
1712656800000|2024-04-09 10:00:00|6717.02|6717.02|6712.5|6712.5|6721.26|6721.26|6702.75|6702.75|0
1712660400000|2024-04-09 11:00:00|6710.45|6710.45|6739.33|6739.33|6743.86|6743.86|6710.45|6710.45|0
1712664000000|2024-04-09 12:00:00|6738.98|6738.98|6734.88|6734.88|6748.77|6748.77|6734.76|6734.76|0
1712667600000|2024-04-09 13:00:00|6736.54|6736.54|6726.85|6726.85|6742.93|6742.93|6724.94|6724.94|0
1712671200000|2024-04-09 14:00:00|6727.51|6727.51|6709.17|6709.17|6732.61|6732.61|6702.9|6702.9|0
1712674800000|2024-04-09 15:00:00|6714.04|6714.04|6719.66|6719.66|6724.43|6724.43|6713.88|6713.88|0
1712732400000|2024-04-10 07:00:00|6707.11|6707.11|6744.33|6744.33|6744.33|6744.33|6707.11|6707.11|0
1712736000000|2024-04-10 08:00:00|6744.97|6744.97|6727.26|6727.26|6744.97|6744.97|6723.18|6723.18|0
1712739600000|2024-04-10 09:00:00|6732.14|6732.14|6721.84|6721.84|6737.82|6737.82|6720.75|6720.75|0
1712743200000|2024-04-10 10:00:00|6721.22|6721.22|6734.92|6734.92|6736.21|6736.21|6720.1|6720.1|0
1712746800000|2024-04-10 11:00:00|6735.6|6735.6|6738.8|6738.8|6741.14|6741.14|6733.65|6733.65|0
1712750400000|2024-04-10 12:00:00|6741.57|6741.57|6699.64|6699.64|6747.67|6747.67|6697.32|6697.32|0
1712754000000|2024-04-10 13:00:00|6699.37|6699.37|6709.05|6709.05|6711.05|6711.05|6681.32|6681.32|0
1712757600000|2024-04-10 14:00:00|6707.57|6707.57|6709.02|6709.02|6719.96|6719.96|6705.14|6705.14|0
1712761200000|2024-04-10 15:00:00|6706.35|6706.35|6708.37|6708.37|6709.35|6709.35|6704.27|6704.27|0
1712818800000|2024-04-11 07:00:00|6735.08|6735.08|6718.59|6718.59|6735.08|6735.08|6716.42|6716.42|0
1712822400000|2024-04-11 08:00:00|6718.07|6718.07|6718.6|6718.6|6723.55|6723.55|6715.39|6715.39|0
1712826000000|2024-04-11 09:00:00|6716.55|6716.55|6712.66|6712.66|6717.71|6717.71|6710.13|6710.13|0
1712829600000|2024-04-11 10:00:00|6712.62|6712.62|6709.32|6709.32|6712.71|6712.71|6698.14|6698.14|0
1712833200000|2024-04-11 11:00:00|6711.17|6711.17|6703.77|6703.77|6711.68|6711.68|6703.6|6703.6|0
1712836800000|2024-04-11 12:00:00|6703.84|6703.84|6723.53|6723.53|6724.02|6724.02|6693.46|6693.46|0
1712840400000|2024-04-11 13:00:00|6724.03|6724.03|6730.08|6730.08|6736.49|6736.49|6721.04|6721.04|0
1712844000000|2024-04-11 14:00:00|6730.26|6730.26|6725.59|6725.59|6730.26|6730.26|6705.74|6705.74|0
1712847600000|2024-04-11 15:00:00|6724.28|6724.28|6734.02|6734.02|6734.59|6734.59|6722.03|6722.03|0
1712905200000|2024-04-12 07:00:00|6759.61|6759.61|6757.72|6757.72|6763.68|6763.68|6744.94|6744.94|0
1712908800000|2024-04-12 08:00:00|6760.12|6760.12|6763.87|6763.87|6765.62|6765.62|6756.94|6756.94|0
1712912400000|2024-04-12 09:00:00|6763.74|6763.74|6756.78|6756.78|6764.83|6764.83|6751.87|6751.87|0
1712916000000|2024-04-12 10:00:00|6756.21|6756.21|6748.65|6748.65|6756.21|6756.21|6743.08|6743.08|0
1712919600000|2024-04-12 11:00:00|6748.03|6748.03|6760.26|6760.26|6761.33|6761.33|6746.78|6746.78|0
1712923200000|2024-04-12 12:00:00|6761.59|6761.59|6738.15|6738.15|6769.42|6769.42|6738.15|6738.15|0
1712926800000|2024-04-12 13:00:00|6737.67|6737.67|6733.77|6733.77|6743.52|6743.52|6721.61|6721.61|0
1712930400000|2024-04-12 14:00:00|6733.04|6733.04|6708.61|6708.61|6737.51|6737.51|6707.96|6707.96|0
1712934000000|2024-04-12 15:00:00|6708.52|6708.52|6704.58|6704.58|6709.22|6709.22|6699.31|6699.31|0
1713164400000|2024-04-15 07:00:00|6703.63|6703.63|6714.49|6714.49|6716.57|6716.57|6696.78|6696.78|0
1713168000000|2024-04-15 08:00:00|6716.28|6716.28|6720.37|6720.37|6724.57|6724.57|6713.13|6713.13|0
1713171600000|2024-04-15 09:00:00|6720.65|6720.65|6720.35|6720.35|6724.62|6724.62|6715.81|6715.81|0
1713175200000|2024-04-15 10:00:00|6720.41|6720.41|6727.72|6727.72|6729.52|6729.52|6719.46|6719.46|0
1713178800000|2024-04-15 11:00:00|6728.86|6728.86|6737.15|6737.15|6740.93|6740.93|6728.86|6728.86|0
1713182400000|2024-04-15 12:00:00|6738.76|6738.76|6751.1|6751.1|6758.17|6758.17|6736.43|6736.43|0
1713186000000|2024-04-15 13:00:00|6750.49|6750.49|6751.98|6751.98|6755.11|6755.11|6748.16|6748.16|0
1713189600000|2024-04-15 14:00:00|6752.64|6752.64|6709.94|6709.94|6755.44|6755.44|6704.98|6704.98|0
1713193200000|2024-04-15 15:00:00|6708.73|6708.73|6703.35|6703.35|6708.73|6708.73|6696.53|6696.53|0
1713250800000|2024-04-16 07:00:00|6592.99|6592.99|6588.41|6588.41|6607.12|6607.12|6582.63|6582.63|0
1713254400000|2024-04-16 08:00:00|6586.03|6586.03|6571.79|6571.79|6586.03|6586.03|6560.8|6560.8|0
1713258000000|2024-04-16 09:00:00|6571.62|6571.62|6569.64|6569.64|6575.03|6575.03|6564.35|6564.35|0
1713261600000|2024-04-16 10:00:00|6570.89|6570.89|6577.8|6577.8|6599.22|6599.22|6567.58|6567.58|0
1713265200000|2024-04-16 11:00:00|6576.43|6576.43|6596.24|6596.24|6596.24|6596.24|6574.23|6574.23|0
1713268800000|2024-04-16 12:00:00|6601.08|6601.08|6590.78|6590.78|6601.14|6601.14|6588.47|6588.47|0
1713272400000|2024-04-16 13:00:00|6588.12|6588.12|6574.99|6574.99|6588.65|6588.65|6558.95|6558.95|0
1713276000000|2024-04-16 14:00:00|6573.78|6573.78|6580.3|6580.3|6587.16|6587.16|6571.73|6571.73|0
1713279600000|2024-04-16 15:00:00|6578.59|6578.59|6592.06|6592.06|6594.13|6594.13|6576.58|6576.58|0
1713337200000|2024-04-17 07:00:00|6580.88|6580.88|6563.32|6563.32|6580.97|6580.97|6555.73|6555.73|0
1713340800000|2024-04-17 08:00:00|6562.91|6562.91|6588.46|6588.46|6588.97|6588.97|6562.1|6562.1|0
1713344400000|2024-04-17 09:00:00|6586.92|6586.92|6593.39|6593.39|6600.84|6600.84|6585.49|6585.49|0
1713348000000|2024-04-17 10:00:00|6593.41|6593.41|6606.97|6606.97|6611.62|6611.62|6593.21|6593.21|0
1713351600000|2024-04-17 11:00:00|6601.49|6601.49|6602.77|6602.77|6605.88|6605.88|6600.38|6600.38|0
1713355200000|2024-04-17 12:00:00|6603.03|6603.03|6605.84|6605.84|6607.38|6607.38|6598.18|6598.18|0
1713358800000|2024-04-17 13:00:00|6605.86|6605.86|6590.75|6590.75|6618.4|6618.4|6590.75|6590.75|0
1713362400000|2024-04-17 14:00:00|6589.62|6589.62|6579.86|6579.86|6589.62|6589.62|6572.04|6572.04|0
1713366000000|2024-04-17 15:00:00|6578.83|6578.83|6583.36|6583.36|6588.78|6588.78|6578.83|6578.83|0
1713423600000|2024-04-18 07:00:00|6558.9|6558.9|6565.23|6565.23|6565.23|6565.23|6555.57|6555.57|0
1713427200000|2024-04-18 08:00:00|6564.06|6564.06|6567.78|6567.78|6572.27|6572.27|6558.23|6558.23|0
1713430800000|2024-04-18 09:00:00|6568.26|6568.26|6571.01|6571.01|6576.27|6576.27|6560.24|6560.24|0
1713434400000|2024-04-18 10:00:00|6569.82|6569.82|6558.45|6558.45|6572.73|6572.73|6556.84|6556.84|0
1713438000000|2024-04-18 11:00:00|6557.91|6557.91|6549.18|6549.18|6557.91|6557.91|6546.35|6546.35|0
1713441600000|2024-04-18 12:00:00|6547.42|6547.42|6527.97|6527.97|6547.42|6547.42|6527.39|6527.39|0
1713445200000|2024-04-18 13:00:00|6527.99|6527.99|6526.22|6526.22|6533.86|6533.86|6498.52|6498.52|0
1713448800000|2024-04-18 14:00:00|6526.23|6526.23|6555.57|6555.57|6558.53|6558.53|6526.23|6526.23|0
1713452400000|2024-04-18 15:00:00|6556.77|6556.77|6563.13|6563.13|6568.08|6568.08|6556.77|6556.77|0
1713510000000|2024-04-19 07:00:00|6527.54|6527.54|6522.45|6522.45|6527.54|6527.54|6512.57|6512.57|0
1713513600000|2024-04-19 08:00:00|6523.25|6523.25|6514.61|6514.61|6523.25|6523.25|6510.13|6510.13|0
1713517200000|2024-04-19 09:00:00|6515|6515|6527.19|6527.19|6533.42|6533.42|6515|6515|0
1713520800000|2024-04-19 10:00:00|6526.04|6526.04|6529.35|6529.35|6529.7|6529.7|6521.82|6521.82|0
1713524400000|2024-04-19 11:00:00|6528.8|6528.8|6531.52|6531.52|6534.95|6534.95|6525.03|6525.03|0
1713528000000|2024-04-19 12:00:00|6531.06|6531.06|6547.32|6547.32|6547.32|6547.32|6529.17|6529.17|0
1713531600000|2024-04-19 13:00:00|6547.73|6547.73|6542.25|6542.25|6547.73|6547.73|6529.4|6529.4|0
1713535200000|2024-04-19 14:00:00|6541.43|6541.43|6546.68|6546.68|6546.68|6546.68|6528.98|6528.98|0
1713538800000|2024-04-19 15:00:00|6546.53|6546.53|6537.51|6537.51|6547.26|6547.26|6531.13|6531.13|0
1713769200000|2024-04-22 07:00:00|6597.25|6597.25|6582.64|6582.64|6601.22|6601.22|6582.64|6582.64|0
1713772800000|2024-04-22 08:00:00|6581.87|6581.87|6588.04|6588.04|6591.72|6591.72|6579.48|6579.48|0
1713776400000|2024-04-22 09:00:00|6587.49|6587.49|6592.37|6592.37|6600.21|6600.21|6587.49|6587.49|0
1713780000000|2024-04-22 10:00:00|6591.05|6591.05|6591.6|6591.6|6596.63|6596.63|6589.28|6589.28|0
1713783600000|2024-04-22 11:00:00|6590.98|6590.98|6601.46|6601.46|6601.46|6601.46|6589.75|6589.75|0
1713787200000|2024-04-22 12:00:00|6602.07|6602.07|6619.28|6619.28|6619.35|6619.35|6601.48|6601.48|0
1713790800000|2024-04-22 13:00:00|6619.49|6619.49|6610.85|6610.85|6621.66|6621.66|6608.72|6608.72|0
1713794400000|2024-04-22 14:00:00|6611.08|6611.08|6610.53|6610.53|6620.94|6620.94|6601.02|6601.02|0
1713798000000|2024-04-22 15:00:00|6611.01|6611.01|6604.43|6604.43|6613.85|6613.85|6602.24|6602.24|0
1713855600000|2024-04-23 07:00:00|6635.33|6635.33|6642.39|6642.39|6644.7|6644.7|6632.52|6632.52|0
1713859200000|2024-04-23 08:00:00|6641.21|6641.21|6642.26|6642.26|6647.43|6647.43|6637.8|6637.8|0
1713862800000|2024-04-23 09:00:00|6642.36|6642.36|6648.21|6648.21|6648.21|6648.21|6640.31|6640.31|0
1713866400000|2024-04-23 10:00:00|6649.16|6649.16|6663.76|6663.76|6665.22|6665.22|6647.5|6647.5|0
1713870000000|2024-04-23 11:00:00|6663.89|6663.89|6650.49|6650.49|6668.79|6668.79|6649.78|6649.78|0
1713873600000|2024-04-23 12:00:00|6648.85|6648.85|6648.64|6648.64|6649.62|6649.62|6636.57|6636.57|0
1713877200000|2024-04-23 13:00:00|6648.34|6648.34|6650.6|6650.6|6651.84|6651.84|6642.65|6642.65|0
1713880800000|2024-04-23 14:00:00|6651.35|6651.35|6678.8|6678.8|6678.8|6678.8|6650.41|6650.41|0
1713884400000|2024-04-23 15:00:00|6677.96|6677.96|6681|6681|6681.5|6681.5|6672.23|6672.23|0
1713942000000|2024-04-24 07:00:00|6702.54|6702.54|6723.14|6723.14|6728.87|6728.87|6698.62|6698.62|0
1713945600000|2024-04-24 08:00:00|6720.65|6720.65|6722.31|6722.31|6730.6|6730.6|6718.17|6718.17|0
1713949200000|2024-04-24 09:00:00|6718.71|6718.71|6728.49|6728.49|6729.66|6729.66|6716.97|6716.97|0
1713952800000|2024-04-24 10:00:00|6729.46|6729.46|6729.74|6729.74|6731.53|6731.53|6720.43|6720.43|0
1713956400000|2024-04-24 11:00:00|6728.77|6728.77|6732.84|6732.84|6735.6|6735.6|6724.18|6724.18|0
1713960000000|2024-04-24 12:00:00|6734.23|6734.23|6735.34|6735.34|6741.69|6741.69|6730.22|6730.22|0
1713963600000|2024-04-24 13:00:00|6734.19|6734.19|6732.98|6732.98|6751.07|6751.07|6732.68|6732.68|0
1713967200000|2024-04-24 14:00:00|6732.87|6732.87|6702.18|6702.18|6732.87|6732.87|6701.51|6701.51|0
1713970800000|2024-04-24 15:00:00|6701.71|6701.71|6697.63|6697.63|6701.71|6701.71|6691.07|6691.07|0
1714028400000|2024-04-25 07:00:00|6660.69|6660.69|6662.02|6662.02|6663.63|6663.63|6650.99|6650.99|0
1714032000000|2024-04-25 08:00:00|6659.94|6659.94|6677.12|6677.12|6679|6679|6659.94|6659.94|0
1714035600000|2024-04-25 09:00:00|6676.72|6676.72|6669.86|6669.86|6686.81|6686.81|6669.86|6669.86|0
1714039200000|2024-04-25 10:00:00|6669.15|6669.15|6644.45|6644.45|6669.15|6669.15|6642.38|6642.38|0
1714042800000|2024-04-25 11:00:00|6644.04|6644.04|6661.96|6661.96|6661.96|6661.96|6642.17|6642.17|0
1714046400000|2024-04-25 12:00:00|6661.25|6661.25|6616.17|6616.17|6663.56|6663.56|6616.17|6616.17|0
1714050000000|2024-04-25 13:00:00|6615.4|6615.4|6603.01|6603.01|6622.12|6622.12|6588.84|6588.84|0
1714053600000|2024-04-25 14:00:00|6607.54|6607.54|6626.6|6626.6|6638.45|6638.45|6605.01|6605.01|0
1714057200000|2024-04-25 15:00:00|6626.28|6626.28|6637.27|6637.27|6638.36|6638.36|6625.48|6625.48|0
1714114800000|2024-04-26 07:00:00|6660.73|6660.73|6685.26|6685.26|6689.63|6689.63|6659.84|6659.84|0
1714118400000|2024-04-26 08:00:00|6684.9|6684.9|6700.93|6700.93|6703.41|6703.41|6682.82|6682.82|0
1714122000000|2024-04-26 09:00:00|6701.62|6701.62|6695.71|6695.71|6701.62|6701.62|6694.39|6694.39|0
1714125600000|2024-04-26 10:00:00|6696.06|6696.06|6690.16|6690.16|6697.09|6697.09|6685.39|6685.39|0
1714129200000|2024-04-26 11:00:00|6689.66|6689.66|6688.06|6688.06|6695.05|6695.05|6687.91|6687.91|0
1714132800000|2024-04-26 12:00:00|6688.19|6688.19|6679.41|6679.41|6695.3|6695.3|6675.94|6675.94|0
1714136400000|2024-04-26 13:00:00|6679.35|6679.35|6704.27|6704.27|6704.44|6704.44|6673.2|6673.2|0
1714140000000|2024-04-26 14:00:00|6704.71|6704.71|6712.26|6712.26|6714.6|6714.6|6702.82|6702.82|0
1714143600000|2024-04-26 15:00:00|6711.36|6711.36|6716.51|6716.51|6718.24|6718.24|6710.52|6710.52|0
1714374000000|2024-04-29 07:00:00|6697.07|6697.07|6725.8|6725.8|6729.65|6729.65|6697.07|6697.07|0
1714377600000|2024-04-29 08:00:00|6728.69|6728.69|6745.29|6745.29|6749.64|6749.64|6727.78|6727.78|0
1714381200000|2024-04-29 09:00:00|6743.76|6743.76|6744.91|6744.91|6753.15|6753.15|6742.1|6742.1|0
1714384800000|2024-04-29 10:00:00|6747.91|6747.91|6749.41|6749.41|6756.99|6756.99|6746.92|6746.92|0
1714388400000|2024-04-29 11:00:00|6750.52|6750.52|6750.06|6750.06|6752.47|6752.47|6745.9|6745.9|0
1714392000000|2024-04-29 12:00:00|6748.28|6748.28|6737.29|6737.29|6748.28|6748.28|6736.94|6736.94|0
1714395600000|2024-04-29 13:00:00|6735.01|6735.01|6750.94|6750.94|6751.65|6751.65|6735.01|6735.01|0
1714399200000|2024-04-29 14:00:00|6751.13|6751.13|6773.65|6773.65|6774.72|6774.72|6751.13|6751.13|0
1714402800000|2024-04-29 15:00:00|6775.07|6775.07|6781.94|6781.94|6782.73|6782.73|6773.86|6773.86|0
1714460400000|2024-04-30 07:00:00|6799.96|6799.96|6780.68|6780.68|6799.96|6799.96|6780.4|6780.4|0
1714464000000|2024-04-30 08:00:00|6780.98|6780.98|6782.23|6782.23|6791.64|6791.64|6780.55|6780.55|0
1714467600000|2024-04-30 09:00:00|6783.46|6783.46|6780.42|6780.42|6791.52|6791.52|6778.67|6778.67|0
1714471200000|2024-04-30 10:00:00|6781.11|6781.11|6785.88|6785.88|6788.69|6788.69|6778.09|6778.09|0
1714474800000|2024-04-30 11:00:00|6786.5|6786.5|6787.69|6787.69|6791.95|6791.95|6785.44|6785.44|0
1714478400000|2024-04-30 12:00:00|6789.55|6789.55|6780.75|6780.75|6797.3|6797.3|6777.82|6777.82|0
1714482000000|2024-04-30 13:00:00|6780.6|6780.6|6783.32|6783.32|6783.32|6783.32|6773.49|6773.49|0
1714485600000|2024-04-30 14:00:00|6780.91|6780.91|6786.59|6786.59|6795|6795|6780.91|6780.91|0
1714489200000|2024-04-30 15:00:00|6785.61|6785.61|6776.02|6776.02|6786.31|6786.31|6771.01|6771.01|0
1714546800000|2024-05-01 07:00:00|6743.24|6743.24|6770.95|6770.95|6770.95|6770.95|6743.24|6743.24|0
1714550400000|2024-05-01 08:00:00|6771.28|6771.28|6771.59|6771.59|6773.04|6773.04|6761.15|6761.15|0
1714554000000|2024-05-01 09:00:00|6771.31|6771.31|6758.01|6758.01|6771.42|6771.42|6754.76|6754.76|0
1714557600000|2024-05-01 10:00:00|6757.43|6757.43|6758.02|6758.02|6759.9|6759.9|6754.34|6754.34|0
1714561200000|2024-05-01 11:00:00|6746.85|6746.85|6750.27|6750.27|6758.1|6758.1|6746.64|6746.64|0
1714564800000|2024-05-01 12:00:00|6750.89|6750.89|6741.7|6741.7|6751.49|6751.49|6738.67|6738.67|0
1714568400000|2024-05-01 13:00:00|6741.24|6741.24|6724.77|6724.77|6744.98|6744.98|6723.34|6723.34|0
1714572000000|2024-05-01 14:00:00|6724.74|6724.74|6732.84|6732.84|6734.55|6734.55|6719.97|6719.97|0
1714575600000|2024-05-01 15:00:00|6733.06|6733.06|6728.73|6728.73|6737.38|6737.38|6721.92|6721.92|0
1714633200000|2024-05-02 07:00:00|6721.14|6721.14|6739.19|6739.19|6744.69|6744.69|6721.14|6721.14|0
1714636800000|2024-05-02 08:00:00|6738.81|6738.81|6738.09|6738.09|6749.24|6749.24|6734.13|6734.13|0
1714640400000|2024-05-02 09:00:00|6736.21|6736.21|6730.29|6730.29|6738.04|6738.04|6725.14|6725.14|0
1714644000000|2024-05-02 10:00:00|6728.73|6728.73|6740.09|6740.09|6743.21|6743.21|6728.73|6728.73|0
1714647600000|2024-05-02 11:00:00|6740.3|6740.3|6749.9|6749.9|6754.52|6754.52|6740.3|6740.3|0
1714651200000|2024-05-02 12:00:00|6749.36|6749.36|6743.51|6743.51|6756.88|6756.88|6743.51|6743.51|0
1714654800000|2024-05-02 13:00:00|6741.14|6741.14|6732.75|6732.75|6747.92|6747.92|6732.22|6732.22|0
1714658400000|2024-05-02 14:00:00|6732.07|6732.07|6735.36|6735.36|6740.95|6740.95|6721.48|6721.48|0
1714662000000|2024-05-02 15:00:00|6736.64|6736.64|6735.65|6735.65|6739.31|6739.31|6733.61|6733.61|0
1714719600000|2024-05-03 07:00:00|6784.82|6784.82|6807.48|6807.48|6807.91|6807.91|6784.82|6784.82|0
1714723200000|2024-05-03 08:00:00|6807.5|6807.5|6806.6|6806.6|6812.52|6812.52|6800.26|6800.26|0
1714726800000|2024-05-03 09:00:00|6808.98|6808.98|6813.86|6813.86|6821.17|6821.17|6805.87|6805.87|0
1714730400000|2024-05-03 10:00:00|6811.61|6811.61|6827.29|6827.29|6827.98|6827.98|6810.77|6810.77|0
1714734000000|2024-05-03 11:00:00|6824.6|6824.6|6823.28|6823.28|6824.6|6824.6|6812.96|6812.96|0
1714737600000|2024-05-03 12:00:00|6823.84|6823.84|6876.95|6876.95|6881.54|6881.54|6823.84|6823.84|0
1714741200000|2024-05-03 13:00:00|6879.96|6879.96|6889.49|6889.49|6890.58|6890.58|6869.7|6869.7|0
1714744800000|2024-05-03 14:00:00|6891.22|6891.22|6882.41|6882.41|6891.22|6891.22|6867.19|6867.19|0
1714748400000|2024-05-03 15:00:00|6879.74|6879.74|6893.36|6893.36|6894.34|6894.34|6879.74|6879.74|0
1715065200000|2024-05-07 07:00:00|6934.43|6934.43|6932.29|6932.29|6934.43|6934.43|6924.76|6924.76|0
1715068800000|2024-05-07 08:00:00|6930.82|6930.82|6935.54|6935.54|6943.42|6943.42|6927.34|6927.34|0
1715072400000|2024-05-07 09:00:00|6935.37|6935.37|6942.74|6942.74|6942.74|6942.74|6928.75|6928.75|0
1715076000000|2024-05-07 10:00:00|6941.75|6941.75|6945.14|6945.14|6945.14|6945.14|6939.74|6939.74|0
1715079600000|2024-05-07 11:00:00|6945.55|6945.55|6942|6942|6947.12|6947.12|6934.99|6934.99|0
1715083200000|2024-05-07 12:00:00|6942.78|6942.78|6959.71|6959.71|6961.32|6961.32|6942.03|6942.03|0
1715086800000|2024-05-07 13:00:00|6960.4|6960.4|6943.24|6943.24|6971.36|6971.36|6943.24|6943.24|0
1715090400000|2024-05-07 14:00:00|6935.67|6935.67|6947.82|6947.82|6950.54|6950.54|6935.67|6935.67|0
1715094000000|2024-05-07 15:00:00|6948.32|6948.32|6955.67|6955.67|6958.87|6958.87|6948.11|6948.11|0
1715151600000|2024-05-08 07:00:00|6964.97|6964.97|6972.09|6972.09|6972.41|6972.41|6961.7|6961.7|0
1715155200000|2024-05-08 08:00:00|6971.26|6971.26|6972.39|6972.39|6978.09|6978.09|6964.55|6964.55|0
1715158800000|2024-05-08 09:00:00|6971.74|6971.74|6980.47|6980.47|6980.75|6980.75|6970.12|6970.12|0
1715162400000|2024-05-08 10:00:00|6981.4|6981.4|6972.8|6972.8|6981.4|6981.4|6972.09|6972.09|0
1715166000000|2024-05-08 11:00:00|6971.89|6971.89|6953.65|6953.65|6971.89|6971.89|6953.65|6953.65|0
1715169600000|2024-05-08 12:00:00|6954.07|6954.07|6937.52|6937.52|6954.07|6954.07|6935.63|6935.63|0
1715173200000|2024-05-08 13:00:00|6936.58|6936.58|6949.41|6949.41|6950|6950|6936.16|6936.16|0
1715176800000|2024-05-08 14:00:00|6949.34|6949.34|6951.47|6951.47|6961.12|6961.12|6944.81|6944.81|0
1715180400000|2024-05-08 15:00:00|6950.08|6950.08|6949.38|6949.38|6950.08|6950.08|6940.67|6940.67|0
1715238000000|2024-05-09 07:00:00|6932.82|6932.82|6947.12|6947.12|6959.43|6959.43|6931.04|6931.04|0
1715241600000|2024-05-09 08:00:00|6946.73|6946.73|6946.29|6946.29|6953.05|6953.05|6942.08|6942.08|0
1715245200000|2024-05-09 09:00:00|6945.97|6945.97|6938.34|6938.34|6948.44|6948.44|6936.95|6936.95|0
1715248800000|2024-05-09 10:00:00|6938.29|6938.29|6933.98|6933.98|6942.27|6942.27|6933.78|6933.78|0
1715252400000|2024-05-09 11:00:00|6933.5|6933.5|6949.82|6949.82|6960.14|6960.14|6933.5|6933.5|0
1715256000000|2024-05-09 12:00:00|6950.09|6950.09|6954.67|6954.67|6959.56|6959.56|6949.12|6949.12|0
1715259600000|2024-05-09 13:00:00|6952.24|6952.24|6960.05|6960.05|6961.37|6961.37|6951.27|6951.27|0
1715263200000|2024-05-09 14:00:00|6960.76|6960.76|6960.23|6960.23|6968.25|6968.25|6958.6|6958.6|0
1715266800000|2024-05-09 15:00:00|6961.16|6961.16|6961.51|6961.51|6965.25|6965.25|6954.32|6954.32|0
1715324400000|2024-05-10 07:00:00|7001.8|7001.8|6976.42|6976.42|7006.74|7006.74|6962.75|6962.75|0
1715328000000|2024-05-10 08:00:00|6974.62|6974.62|6988.73|6988.73|6989.26|6989.26|6974.37|6974.37|0
1715331600000|2024-05-10 09:00:00|6990.3|6990.3|7000.81|7000.81|7005.11|7005.11|6987.25|6987.25|0
1715335200000|2024-05-10 10:00:00|7002.87|7002.87|6987.89|6987.89|7012.01|7012.01|6987.02|6987.02|0
1715338800000|2024-05-10 11:00:00|6988.46|6988.46|6998|6998|6998.62|6998.62|6988.46|6988.46|0
1715342400000|2024-05-10 12:00:00|6997.59|6997.59|7008.09|7008.09|7008.83|7008.83|6996.83|6996.83|0
1715346000000|2024-05-10 13:00:00|7007.26|7007.26|7012.79|7012.79|7015.03|7015.03|7002.35|7002.35|0
1715349600000|2024-05-10 14:00:00|7013.31|7013.31|7012.66|7012.66|7016.89|7016.89|7000.19|7000.19|0
1715353200000|2024-05-10 15:00:00|7013.08|7013.08|7007.34|7007.34|7013.26|7013.26|7004.89|7004.89|0
1715583600000|2024-05-13 07:00:00|7006.21|7006.21|6992.35|6992.35|7006.21|7006.21|6989.08|6989.08|0
1715587200000|2024-05-13 08:00:00|6993|6993|6974.21|6974.21|6993|6993|6969.46|6969.46|0
1715590800000|2024-05-13 09:00:00|6972.38|6972.38|6953.7|6953.7|6973.99|6973.99|6952.81|6952.81|0
1715594400000|2024-05-13 10:00:00|6953.95|6953.95|6951.57|6951.57|6963.39|6963.39|6951.29|6951.29|0
1715598000000|2024-05-13 11:00:00|6951.49|6951.49|6940.81|6940.81|6951.49|6951.49|6939.16|6939.16|0
1715601600000|2024-05-13 12:00:00|6940.96|6940.96|6936.06|6936.06|6940.96|6940.96|6932.46|6932.46|0
1715605200000|2024-05-13 13:00:00|6936.75|6936.75|6939.95|6939.95|6939.95|6939.95|6926.69|6926.69|0
1715608800000|2024-05-13 14:00:00|6940.75|6940.75|6942.27|6942.27|6945.12|6945.12|6933.79|6933.79|0
1715612400000|2024-05-13 15:00:00|6940.14|6940.14|6940|6940|6948.34|6948.34|6940|6940|0
1715670000000|2024-05-14 07:00:00|6915.69|6915.69|6923.87|6923.87|6923.87|6923.87|6909.01|6909.01|0
1715673600000|2024-05-14 08:00:00|6925.84|6925.84|6939.65|6939.65|6946.63|6946.63|6923.3|6923.3|0
1715677200000|2024-05-14 09:00:00|6941.88|6941.88|6936.56|6936.56|6947.53|6947.53|6936.56|6936.56|0
1715680800000|2024-05-14 10:00:00|6935.37|6935.37|6933.5|6933.5|6939.56|6939.56|6932.38|6932.38|0
1715684400000|2024-05-14 11:00:00|6936.63|6936.63|6941.55|6941.55|6943.58|6943.58|6935.26|6935.26|0
1715688000000|2024-05-14 12:00:00|6941.28|6941.28|6950.68|6950.68|6952.51|6952.51|6940.63|6940.63|0
1715691600000|2024-05-14 13:00:00|6950.75|6950.75|6958.28|6958.28|6970.41|6970.41|6947.33|6947.33|0
1715695200000|2024-05-14 14:00:00|6959.29|6959.29|6947.92|6947.92|6965|6965|6947.92|6947.92|0
1715698800000|2024-05-14 15:00:00|6946.94|6946.94|6948.77|6948.77|6952.84|6952.84|6945.9|6945.9|0
1715756400000|2024-05-15 07:00:00|6981.5|6981.5|6984.19|6984.19|6988.87|6988.87|6965.48|6965.48|0
1715760000000|2024-05-15 08:00:00|6983.42|6983.42|6988.52|6988.52|6991.09|6991.09|6976.76|6976.76|0
1715763600000|2024-05-15 09:00:00|6987.81|6987.81|6987.29|6987.29|6991.33|6991.33|6984.01|6984.01|0
1715767200000|2024-05-15 10:00:00|6988.46|6988.46|6973.75|6973.75|6997.94|6997.94|6971.19|6971.19|0
1715770800000|2024-05-15 11:00:00|6973.64|6973.64|6971.07|6971.07|6976.23|6976.23|6966.9|6966.9|0
1715774400000|2024-05-15 12:00:00|6969.96|6969.96|6988.92|6988.92|7005.11|7005.11|6965.29|6965.29|0
1715778000000|2024-05-15 13:00:00|6987.68|6987.68|6995.01|6995.01|7001.47|7001.47|6979.1|6979.1|0
1715781600000|2024-05-15 14:00:00|6995|6995|6998.88|6998.88|6999.91|6999.91|6991.64|6991.64|0
1715785200000|2024-05-15 15:00:00|6998.61|6998.61|7007.65|7007.65|7008.88|7008.88|6998.61|6998.61|0
1715842800000|2024-05-16 07:00:00|6940.82|6940.82|6932.74|6932.74|6940.82|6940.82|6899.7|6899.7|0
1715846400000|2024-05-16 08:00:00|6930.23|6930.23|6903.83|6903.83|6947.35|6947.35|6903.83|6903.83|0
1715850000000|2024-05-16 09:00:00|6902.99|6902.99|6929.12|6929.12|6934.53|6934.53|6898.7|6898.7|0
1715853600000|2024-05-16 10:00:00|6928.15|6928.15|6942.26|6942.26|6945.14|6945.14|6928.15|6928.15|0
1715857200000|2024-05-16 11:00:00|6941.7|6941.7|6941.81|6941.81|6944.36|6944.36|6932.17|6932.17|0
1715860800000|2024-05-16 12:00:00|6943.63|6943.63|6945.96|6945.96|6953.93|6953.93|6941.65|6941.65|0
1715864400000|2024-05-16 13:00:00|6947.43|6947.43|6937.1|6937.1|6950.98|6950.98|6937.1|6937.1|0
1715868000000|2024-05-16 14:00:00|6936.78|6936.78|6944.23|6944.23|6948.49|6948.49|6936.78|6936.78|0
1715871600000|2024-05-16 15:00:00|6944.31|6944.31|6928.06|6928.06|6946.23|6946.23|6928.06|6928.06|0
1715929200000|2024-05-17 07:00:00|6926.86|6926.86|6896.28|6896.28|6928.53|6928.53|6894.58|6894.58|0
1715932800000|2024-05-17 08:00:00|6897.12|6897.12|6896.89|6896.89|6903.2|6903.2|6891.64|6891.64|0
1715936400000|2024-05-17 09:00:00|6897.73|6897.73|6901.52|6901.52|6906.54|6906.54|6897.73|6897.73|0
1715940000000|2024-05-17 10:00:00|6901.03|6901.03|6904.89|6904.89|6907.02|6907.02|6897.06|6897.06|0
1715943600000|2024-05-17 11:00:00|6904.29|6904.29|6904.63|6904.63|6914.71|6914.71|6900.99|6900.99|0
1715947200000|2024-05-17 12:00:00|6904.71|6904.71|6904.43|6904.43|6909.36|6909.36|6901.37|6901.37|0
1715950800000|2024-05-17 13:00:00|6902.92|6902.92|6916.7|6916.7|6917.69|6917.69|6900.47|6900.47|0
1715954400000|2024-05-17 14:00:00|6915.99|6915.99|6922.36|6922.36|6929.55|6929.55|6912.17|6912.17|0
1715958000000|2024-05-17 15:00:00|6922.33|6922.33|6925.55|6925.55|6931.49|6931.49|6922.06|6922.06|0
1716188400000|2024-05-20 07:00:00|6951.02|6951.02|6966.92|6966.92|6966.92|6966.92|6945.79|6945.79|0
1716192000000|2024-05-20 08:00:00|6968.49|6968.49|6959.27|6959.27|6976.68|6976.68|6959.27|6959.27|0
1716195600000|2024-05-20 09:00:00|6959.48|6959.48|6972.27|6972.27|6979.65|6979.65|6959.48|6959.48|0
1716199200000|2024-05-20 10:00:00|6972.85|6972.85|6976.19|6976.19|6977.26|6977.26|6971.67|6971.67|0
1716202800000|2024-05-20 11:00:00|6973.28|6973.28|6974.5|6974.5|6974.7|6974.7|6967.61|6967.61|0
1716206400000|2024-05-20 12:00:00|6973.8|6973.8|6975.26|6975.26|6977.12|6977.12|6971.41|6971.41|0
1716210000000|2024-05-20 13:00:00|6975.39|6975.39|6970.4|6970.4|6981.17|6981.17|6963.09|6963.09|0
1716213600000|2024-05-20 14:00:00|6971.16|6971.16|6970.34|6970.34|6977.09|6977.09|6969.68|6969.68|0
1716217200000|2024-05-20 15:00:00|6970.21|6970.21|6971.85|6971.85|6973.62|6973.62|6968.99|6968.99|0
1716274800000|2024-05-21 07:00:00|7019.32|7019.32|7011.99|7011.99|7023.84|7023.84|7011.26|7011.26|0
1716278400000|2024-05-21 08:00:00|7013.17|7013.17|6999|6999|7015.68|7015.68|6997.81|6997.81|0
1716282000000|2024-05-21 09:00:00|6998.47|6998.47|7003.12|7003.12|7008.32|7008.32|6996.2|6996.2|0
1716285600000|2024-05-21 10:00:00|7003.07|7003.07|7020.33|7020.33|7020.68|7020.68|7003.07|7003.07|0
1716289200000|2024-05-21 11:00:00|7019.89|7019.89|7019.64|7019.64|7021.65|7021.65|7015.15|7015.15|0
1716292800000|2024-05-21 12:00:00|7019.44|7019.44|7001.17|7001.17|7020.05|7020.05|6997|6997|0
1716296400000|2024-05-21 13:00:00|7001.37|7001.37|6993.47|6993.47|7007.74|7007.74|6989.16|6989.16|0
1716300000000|2024-05-21 14:00:00|6992.7|6992.7|7003.47|7003.47|7009.06|7009.06|6992.7|6992.7|0
1716303600000|2024-05-21 15:00:00|7003.41|7003.41|7000.35|7000.35|7012.12|7012.12|6999.6|6999.6|0
1716361200000|2024-05-22 07:00:00|6979.14|6979.14|6992.68|6992.68|7000.34|7000.34|6978.55|6978.55|0
1716364800000|2024-05-22 08:00:00|6993.08|6993.08|6998.33|6998.33|7002.6|7002.6|6991.75|6991.75|0
1716368400000|2024-05-22 09:00:00|6997.64|6997.64|7011.95|7011.95|7013.63|7013.63|6994.62|6994.62|0
1716372000000|2024-05-22 10:00:00|7013.25|7013.25|7007.09|7007.09|7016.04|7016.04|7007.09|7007.09|0
1716375600000|2024-05-22 11:00:00|7007.65|7007.65|7008.55|7008.55|7017.24|7017.24|7007.58|7007.58|0
1716379200000|2024-05-22 12:00:00|7007|7007|7004.4|7004.4|7008.46|7008.46|6997.18|6997.18|0
1716382800000|2024-05-22 13:00:00|7004.68|7004.68|7007.56|7007.56|7007.88|7007.88|6992.61|6992.61|0
1716386400000|2024-05-22 14:00:00|7008.32|7008.32|6996.72|6996.72|7008.32|7008.32|6996.19|6996.19|0
1716390000000|2024-05-22 15:00:00|6997.14|6997.14|7009.42|7009.42|7009.42|7009.42|6996.27|6996.27|0
1716447600000|2024-05-23 07:00:00|7033.64|7033.64|7068.71|7068.71|7076.2|7076.2|7033.64|7033.64|0
1716451200000|2024-05-23 08:00:00|7070.59|7070.59|7072.32|7072.32|7081.49|7081.49|7062.3|7062.3|0
1716454800000|2024-05-23 09:00:00|7072.84|7072.84|7075.96|7075.96|7090.37|7090.37|7069.02|7069.02|0
1716458400000|2024-05-23 10:00:00|7076.07|7076.07|7069.2|7069.2|7076.07|7076.07|7059.54|7059.54|0
1716462000000|2024-05-23 11:00:00|7069.13|7069.13|7059.11|7059.11|7075.34|7075.34|7059.11|7059.11|0
1716465600000|2024-05-23 12:00:00|7059.6|7059.6|7063.82|7063.82|7072.05|7072.05|7057.84|7057.84|0
1716469200000|2024-05-23 13:00:00|7063.9|7063.9|7043.73|7043.73|7071.64|7071.64|7037.09|7037.09|0
1716472800000|2024-05-23 14:00:00|7042.96|7042.96|7037.99|7037.99|7061.2|7061.2|7037.93|7037.93|0
1716476400000|2024-05-23 15:00:00|7039.08|7039.08|7052.93|7052.93|7053.5|7053.5|7039.08|7039.08|0
1716534000000|2024-05-24 07:00:00|6979.51|6979.51|6988.98|6988.98|6989.83|6989.83|6971.41|6971.41|0
1716537600000|2024-05-24 08:00:00|6989.89|6989.89|7009.91|7009.91|7011.79|7011.79|6988.46|6988.46|0
1716541200000|2024-05-24 09:00:00|7011.37|7011.37|7008.47|7008.47|7011.37|7011.37|7002.38|7002.38|0
1716544800000|2024-05-24 10:00:00|7007.91|7007.91|7001.3|7001.3|7008.17|7008.17|6996.61|6996.61|0
1716548400000|2024-05-24 11:00:00|7000.97|7000.97|6989.52|6989.52|7005.38|7005.38|6987.99|6987.99|0
1716552000000|2024-05-24 12:00:00|6990.08|6990.08|6992.03|6992.03|7000.33|7000.33|6986.9|6986.9|0
1716555600000|2024-05-24 13:00:00|6991.75|6991.75|7011.85|7011.85|7014.19|7014.19|6991.55|6991.55|0
1716559200000|2024-05-24 14:00:00|7010.95|7010.95|7019.32|7019.32|7029.38|7029.38|7010.95|7010.95|0
1716562800000|2024-05-24 15:00:00|7018.37|7018.37|7025.02|7025.02|7028.75|7028.75|7017.21|7017.21|0
1716879600000|2024-05-28 07:00:00|7070.53|7070.53|7050.64|7050.64|7070.53|7070.53|7045.18|7045.18|0
1716883200000|2024-05-28 08:00:00|7054.18|7054.18|7064.36|7064.36|7067.07|7067.07|7053.38|7053.38|0
1716886800000|2024-05-28 09:00:00|7062.7|7062.7|7062.94|7062.94|7066.07|7066.07|7056.7|7056.7|0
1716890400000|2024-05-28 10:00:00|7061.8|7061.8|7062.9|7062.9|7064.01|7064.01|7048.97|7048.97|0
1716894000000|2024-05-28 11:00:00|7064.94|7064.94|7067.06|7067.06|7068.84|7068.84|7060.56|7060.56|0
1716897600000|2024-05-28 12:00:00|7066.73|7066.73|7048.67|7048.67|7067.36|7067.36|7048.67|7048.67|0
1716901200000|2024-05-28 13:00:00|7048.59|7048.59|7007.81|7007.81|7052.34|7052.34|7007.81|7007.81|0
1716904800000|2024-05-28 14:00:00|7009.97|7009.97|6992.28|6992.28|7010.38|7010.38|6986.64|6986.64|0
1716908400000|2024-05-28 15:00:00|6993.46|6993.46|6994.77|6994.77|6995.15|6995.15|6981.3|6981.3|0
1716966000000|2024-05-29 07:00:00|6981.62|6981.62|6972.3|6972.3|6987.55|6987.55|6970.57|6970.57|0
1716969600000|2024-05-29 08:00:00|6973.06|6973.06|6957.34|6957.34|6973.06|6973.06|6956.68|6956.68|0
1716973200000|2024-05-29 09:00:00|6948.61|6948.61|6925.33|6925.33|6950.69|6950.69|6925.06|6925.06|0
1716976800000|2024-05-29 10:00:00|6923.56|6923.56|6931.88|6931.88|6936.37|6936.37|6921.84|6921.84|0
1716980400000|2024-05-29 11:00:00|6933.24|6933.24|6930.7|6930.7|6941.5|6941.5|6929.62|6929.62|0
1716984000000|2024-05-29 12:00:00|6929.24|6929.24|6920.76|6920.76|6933.21|6933.21|6914.09|6914.09|0
1716987600000|2024-05-29 13:00:00|6921.1|6921.1|6931.12|6931.12|6932.14|6932.14|6913.6|6913.6|0
1716991200000|2024-05-29 14:00:00|6928.82|6928.82|6918.84|6918.84|6933.82|6933.82|6912.35|6912.35|0
1716994800000|2024-05-29 15:00:00|6918|6918|6910.52|6910.52|6919.86|6919.86|6907.87|6907.87|0
1717052400000|2024-05-30 07:00:00|6894.04|6894.04|6896.55|6896.55|6898.54|6898.54|6871.53|6871.53|0
1717056000000|2024-05-30 08:00:00|6896.75|6896.75|6927|6927|6927|6927|6896.75|6896.75|0
1717059600000|2024-05-30 09:00:00|6927.99|6927.99|6950.03|6950.03|6950.92|6950.92|6927.55|6927.55|0
1717063200000|2024-05-30 10:00:00|6948.99|6948.99|6960.71|6960.71|6963.01|6963.01|6948.77|6948.77|0
1717066800000|2024-05-30 11:00:00|6960.28|6960.28|6978.34|6978.34|6979.76|6979.76|6960.28|6960.28|0
1717070400000|2024-05-30 12:00:00|6979.69|6979.69|6982.39|6982.39|6993.76|6993.76|6979.69|6979.69|0
1717074000000|2024-05-30 13:00:00|6984.59|6984.59|6998.83|6998.83|7005.23|7005.23|6980.05|6980.05|0
1717077600000|2024-05-30 14:00:00|6993.99|6993.99|6985.74|6985.74|6999.23|6999.23|6985.74|6985.74|0
1717081200000|2024-05-30 15:00:00|6987.42|6987.42|6993.47|6993.47|7000.14|7000.14|6987.42|6987.42|0
1717138800000|2024-05-31 07:00:00|6950.37|6950.37|6969.49|6969.49|6972.45|6972.45|6949.69|6949.69|0
1717142400000|2024-05-31 08:00:00|6967.6|6967.6|6977.03|6977.03|6978.35|6978.35|6964.97|6964.97|0
1717146000000|2024-05-31 09:00:00|6974.37|6974.37|6967.83|6967.83|6974.37|6974.37|6967.45|6967.45|0
1717149600000|2024-05-31 10:00:00|6969.67|6969.67|6981.13|6981.13|6981.13|6981.13|6968.55|6968.55|0
1717153200000|2024-05-31 11:00:00|6981.23|6981.23|7010.9|7010.9|7010.9|7010.9|6979.79|6979.79|0
1717156800000|2024-05-31 12:00:00|7009.6|7009.6|7035.13|7035.13|7043.9|7043.9|7009.6|7009.6|0
1717160400000|2024-05-31 13:00:00|7035.31|7035.31|7038.06|7038.06|7045.08|7045.08|7029.55|7029.55|0
1717164000000|2024-05-31 14:00:00|7037.65|7037.65|7037.31|7037.31|7038.35|7038.35|7019.5|7019.5|0
1717167600000|2024-05-31 15:00:00|7038.47|7038.47|7032.88|7032.88|7038.75|7038.75|7032.75|7032.75|0
1717398000000|2024-06-03 07:00:00|7094.43|7094.43|7072.4|7072.4|7094.44|7094.44|7068.3|7068.3|0
1717401600000|2024-06-03 08:00:00|7073.01|7073.01|7064.67|7064.67|7076.32|7076.32|7060.76|7060.76|0
1717405200000|2024-06-03 09:00:00|7064.19|7064.19|7066.32|7066.32|7075.3|7075.3|7059.5|7059.5|0
1717408800000|2024-06-03 10:00:00|7066.24|7066.24|7080.09|7080.09|7081.45|7081.45|7066.24|7066.24|0
1717412400000|2024-06-03 11:00:00|7079.36|7079.36|7095.77|7095.77|7095.77|7095.77|7078.92|7078.92|0
1717416000000|2024-06-03 12:00:00|7094.12|7094.12|7104.67|7104.67|7104.75|7104.75|7087.44|7087.44|0
1717419600000|2024-06-03 13:00:00|7105.09|7105.09|7102.12|7102.12|7115.07|7115.07|7098.36|7098.36|0
1717423200000|2024-06-03 14:00:00|7101.63|7101.63|7089.22|7089.22|7106.52|7106.52|7088.49|7088.49|0
1717426800000|2024-06-03 15:00:00|7089.45|7089.45|7086.16|7086.16|7089.53|7089.53|7083.54|7083.54|0
1717484400000|2024-06-04 07:00:00|7064.93|7064.93|7064.25|7064.25|7068.96|7068.96|7061.93|7061.93|0
1717488000000|2024-06-04 08:00:00|7064.68|7064.68|7052.78|7052.78|7072.95|7072.95|7052.26|7052.26|0
1717491600000|2024-06-04 09:00:00|7052.34|7052.34|7045.37|7045.37|7053.36|7053.36|7044.05|7044.05|0
1717495200000|2024-06-04 10:00:00|7043.71|7043.71|7042.3|7042.3|7051.55|7051.55|7041.26|7041.26|0
1717498800000|2024-06-04 11:00:00|7042.47|7042.47|7049.19|7049.19|7051.47|7051.47|7042.47|7042.47|0
1717502400000|2024-06-04 12:00:00|7050.68|7050.68|7043.05|7043.05|7052.81|7052.81|7043.05|7043.05|0
1717506000000|2024-06-04 13:00:00|7042.53|7042.53|7045.93|7045.93|7053|7053|7041.93|7041.93|0
1717509600000|2024-06-04 14:00:00|7045.24|7045.24|7032.03|7032.03|7051.91|7051.91|7024.78|7024.78|0
1717513200000|2024-06-04 15:00:00|7031.65|7031.65|7033.26|7033.26|7038.5|7038.5|7031.31|7031.31|0
1717570800000|2024-06-05 07:00:00|7057.42|7057.42|7105.86|7105.86|7106.02|7106.02|7057.25|7057.25|0
1717574400000|2024-06-05 08:00:00|7107.83|7107.83|7107.56|7107.56|7112.44|7112.44|7098.02|7098.02|0
1717578000000|2024-06-05 09:00:00|7107.92|7107.92|7093.2|7093.2|7107.93|7107.93|7092.19|7092.19|0
1717581600000|2024-06-05 10:00:00|7092.68|7092.68|7096.99|7096.99|7101.84|7101.84|7089.89|7089.89|0
1717585200000|2024-06-05 11:00:00|7096.95|7096.95|7081.99|7081.99|7098.17|7098.17|7081.38|7081.38|0
1717588800000|2024-06-05 12:00:00|7080.7|7080.7|7075.16|7075.16|7083.28|7083.28|7073.38|7073.38|0
1717592400000|2024-06-05 13:00:00|7074.71|7074.71|7065.02|7065.02|7074.99|7074.99|7061.8|7061.8|0
1717596000000|2024-06-05 14:00:00|7065.07|7065.07|7098.29|7098.29|7099.71|7099.71|7054.41|7054.41|0
1717599600000|2024-06-05 15:00:00|7097.98|7097.98|7099.68|7099.68|7105.09|7105.09|7094.96|7094.96|0
1717657200000|2024-06-06 07:00:00|7128.63|7128.63|7122.55|7122.55|7132.03|7132.03|7119.24|7119.24|0
1717660800000|2024-06-06 08:00:00|7122.95|7122.95|7128.02|7128.02|7141.91|7141.91|7122.7|7122.7|0
1717664400000|2024-06-06 09:00:00|7129.84|7129.84|7131.2|7131.2|7133.3|7133.3|7123.63|7123.63|0
1717668000000|2024-06-06 10:00:00|7131.91|7131.91|7141.12|7141.12|7141.12|7141.12|7128.01|7128.01|0
1717671600000|2024-06-06 11:00:00|7141.07|7141.07|7151.29|7151.29|7151.29|7151.29|7139.8|7139.8|0
1717675200000|2024-06-06 12:00:00|7150.99|7150.99|7131.09|7131.09|7155.16|7155.16|7128.34|7128.34|0
1717678800000|2024-06-06 13:00:00|7133.03|7133.03|7125.67|7125.67|7133.82|7133.82|7122.69|7122.69|0
1717682400000|2024-06-06 14:00:00|7123.4|7123.4|7105.04|7105.04|7123.4|7123.4|7095.7|7095.7|0
1717686000000|2024-06-06 15:00:00|7104.68|7104.68|7111.59|7111.59|7117.06|7117.06|7104.68|7104.68|0
1717743600000|2024-06-07 07:00:00|7109.91|7109.91|7095.18|7095.18|7115.87|7115.87|7093.55|7093.55|0
1717747200000|2024-06-07 08:00:00|7095.1|7095.1|7087.58|7087.58|7103.57|7103.57|7087.4|7087.4|0
1717750800000|2024-06-07 09:00:00|7088.74|7088.74|7094.26|7094.26|7098.58|7098.58|7087.69|7087.69|0
1717754400000|2024-06-07 10:00:00|7095.3|7095.3|7102.77|7102.77|7104.49|7104.49|7092.99|7092.99|0
1717758000000|2024-06-07 11:00:00|7103.07|7103.07|7103.25|7103.25|7106.17|7106.17|7099.28|7099.28|0
1717761600000|2024-06-07 12:00:00|7103.99|7103.99|7092.1|7092.1|7115.42|7115.42|7083.96|7083.96|0
1717765200000|2024-06-07 13:00:00|7095.14|7095.14|7125.84|7125.84|7130.83|7130.83|7094.86|7094.86|0
1717768800000|2024-06-07 14:00:00|7128.31|7128.31|7123.45|7123.45|7134.81|7134.81|7123.45|7123.45|0
1717772400000|2024-06-07 15:00:00|7122.18|7122.18|7117.08|7117.08|7123.06|7123.06|7112.86|7112.86|0
1718002800000|2024-06-10 07:00:00|7097.55|7097.55|7121.48|7121.48|7121.48|7121.48|7094.33|7094.33|0
1718006400000|2024-06-10 08:00:00|7120.65|7120.65|7109.83|7109.83|7121.71|7121.71|7108.93|7108.93|0
1718010000000|2024-06-10 09:00:00|7112.01|7112.01|7106.06|7106.06|7117.87|7117.87|7105|7105|0
1718013600000|2024-06-10 10:00:00|7107.09|7107.09|7109.3|7109.3|7115.46|7115.46|7106.78|7106.78|0
1718017200000|2024-06-10 11:00:00|7109.99|7109.99|7109.71|7109.71|7110.06|7110.06|7106.03|7106.03|0
1718020800000|2024-06-10 12:00:00|7110.1|7110.1|7099.31|7099.31|7112.99|7112.99|7099.31|7099.31|0
1718024400000|2024-06-10 13:00:00|7099.66|7099.66|7098.48|7098.48|7101.07|7101.07|7087.62|7087.62|0
1718028000000|2024-06-10 14:00:00|7096.71|7096.71|7087.89|7087.89|7101.33|7101.33|7087.89|7087.89|0
1718031600000|2024-06-10 15:00:00|7087.53|7087.53|7100.56|7100.56|7101.82|7101.82|7087.53|7087.53|0
1718089200000|2024-06-11 07:00:00|7160.7|7160.7|7175.18|7175.18|7180.89|7180.89|7159.28|7159.28|0
1718092800000|2024-06-11 08:00:00|7176.11|7176.11|7165.9|7165.9|7183.76|7183.76|7165.9|7165.9|0
1718096400000|2024-06-11 09:00:00|7169.15|7169.15|7129.33|7129.33|7171.34|7171.34|7129.33|7129.33|0
1718100000000|2024-06-11 10:00:00|7124.93|7124.93|7126.25|7126.25|7127.7|7127.7|7118.45|7118.45|0
1718103600000|2024-06-11 11:00:00|7127|7127|7106.67|7106.67|7127|7127|7102.5|7102.5|0
1718107200000|2024-06-11 12:00:00|7103.63|7103.63|7083.71|7083.71|7108.76|7108.76|7083.71|7083.71|0
1718110800000|2024-06-11 13:00:00|7084.06|7084.06|7063.59|7063.59|7085.58|7085.58|7050.94|7050.94|0
1718114400000|2024-06-11 14:00:00|7064.57|7064.57|7074.12|7074.12|7075.03|7075.03|7062.34|7062.34|0
1718118000000|2024-06-11 15:00:00|7075.94|7075.94|7073.75|7073.75|7081.56|7081.56|7065.61|7065.61|0
1718175600000|2024-06-12 07:00:00|7136.19|7136.19|7139.02|7139.02|7139.24|7139.24|7129.1|7129.1|0
1718179200000|2024-06-12 08:00:00|7137.66|7137.66|7113.62|7113.62|7140.11|7140.11|7107.6|7107.6|0
1718182800000|2024-06-12 09:00:00|7113.96|7113.96|7083.57|7083.57|7114.45|7114.45|7082.8|7082.8|0
1718186400000|2024-06-12 10:00:00|7082.17|7082.17|7087.06|7087.06|7093.62|7093.62|7080.9|7080.9|0
1718190000000|2024-06-12 11:00:00|7087.37|7087.37|7089.7|7089.7|7092.88|7092.88|7081.21|7081.21|0
1718193600000|2024-06-12 12:00:00|7089.39|7089.39|7131.8|7131.8|7133.5|7133.5|7089.39|7089.39|0
1718197200000|2024-06-12 13:00:00|7131.49|7131.49|7140.03|7140.03|7142.48|7142.48|7124.62|7124.62|0
1718200800000|2024-06-12 14:00:00|7137.65|7137.65|7143.58|7143.58|7146.88|7146.88|7133.48|7133.48|0
1718204400000|2024-06-12 15:00:00|7143.2|7143.2|7146.53|7146.53|7146.53|7146.53|7140.23|7140.23|0
1718262000000|2024-06-13 07:00:00|7132.89|7132.89|7150.42|7150.42|7152.45|7152.45|7128.69|7128.69|0
1718265600000|2024-06-13 08:00:00|7149.87|7149.87|7127.08|7127.08|7149.87|7149.87|7126.67|7126.67|0
1718269200000|2024-06-13 09:00:00|7126.65|7126.65|7121.02|7121.02|7129.26|7129.26|7117.19|7117.19|0
1718272800000|2024-06-13 10:00:00|7122.04|7122.04|7110.59|7110.59|7122.81|7122.81|7108.64|7108.64|0
1718276400000|2024-06-13 11:00:00|7110.28|7110.28|7111.78|7111.78|7116.28|7116.28|7109.16|7109.16|0
1718280000000|2024-06-13 12:00:00|7113.57|7113.57|7117.03|7117.03|7129.06|7129.06|7113.57|7113.57|0
1718283600000|2024-06-13 13:00:00|7115.67|7115.67|7084.22|7084.22|7116.33|7116.33|7084.22|7084.22|0
1718287200000|2024-06-13 14:00:00|7085.66|7085.66|7075.75|7075.75|7088.14|7088.14|7074.19|7074.19|0
1718290800000|2024-06-13 15:00:00|7076.51|7076.51|7082.74|7082.74|7083.77|7083.77|7072.74|7072.74|0
1718348400000|2024-06-14 07:00:00|7068.19|7068.19|7069.88|7069.88|7083.21|7083.21|7068.19|7068.19|0
1718352000000|2024-06-14 08:00:00|7064.45|7064.45|7042.5|7042.5|7069.5|7069.5|7036.48|7036.48|0
1718355600000|2024-06-14 09:00:00|7042.23|7042.23|7021.37|7021.37|7049.01|7049.01|7021.37|7021.37|0
1718359200000|2024-06-14 10:00:00|7018.38|7018.38|7009.55|7009.55|7021.74|7021.74|7004.88|7004.88|0
1718362800000|2024-06-14 11:00:00|7005.17|7005.17|7011.63|7011.63|7025.95|7025.95|6995.17|6995.17|0
1718366400000|2024-06-14 12:00:00|7011.76|7011.76|7022.82|7022.82|7030.34|7030.34|7011.76|7011.76|0
1718370000000|2024-06-14 13:00:00|7023.46|7023.46|7015.35|7015.35|7029.9|7029.9|7015.35|7015.35|0
1718373600000|2024-06-14 14:00:00|7016.03|7016.03|6995.58|6995.58|7016.03|7016.03|6982.63|6982.63|0
1718377200000|2024-06-14 15:00:00|6995.32|6995.32|6998.52|6998.52|7000.2|7000.2|6989.72|6989.72|0
1718607600000|2024-06-17 07:00:00|7013.27|7013.27|7014.76|7014.76|7040.63|7040.63|7013.27|7013.27|0
1718611200000|2024-06-17 08:00:00|7015.6|7015.6|6991.69|6991.69|7019.64|7019.64|6989.1|6989.1|0
1718614800000|2024-06-17 09:00:00|6992.12|6992.12|6993.1|6993.1|6998.58|6998.58|6991.24|6991.24|0
1718618400000|2024-06-17 10:00:00|6994.9|6994.9|6995.77|6995.77|6995.77|6995.77|6984.93|6984.93|0
1718622000000|2024-06-17 11:00:00|6993.82|6993.82|7001.14|7001.14|7002.96|7002.96|6993.82|6993.82|0
1718625600000|2024-06-17 12:00:00|7001.53|7001.53|6992.93|6992.93|7004.02|7004.02|6990.11|6990.11|0
1718629200000|2024-06-17 13:00:00|6993.52|6993.52|6994.28|6994.28|7006.44|7006.44|6993.52|6993.52|0
1718632800000|2024-06-17 14:00:00|6992.25|6992.25|6997.3|6997.3|6997.3|6997.3|6985.24|6985.24|0
1718636400000|2024-06-17 15:00:00|7000.56|7000.56|6993.71|6993.71|7000.56|7000.56|6992.79|6992.79|0
1718694000000|2024-06-18 07:00:00|6998.27|6998.27|7006.27|7006.27|7016.49|7016.49|6979.8|6979.8|0
1718697600000|2024-06-18 08:00:00|7002.83|7002.83|7007.89|7007.89|7011.21|7011.21|6998.65|6998.65|0
1718701200000|2024-06-18 09:00:00|7008.64|7008.64|7026.26|7026.26|7026.46|7026.46|7008.64|7008.64|0
1718704800000|2024-06-18 10:00:00|7023.13|7023.13|7017.91|7017.91|7024.93|7024.93|7017.91|7017.91|0
1718708400000|2024-06-18 11:00:00|7018.36|7018.36|7022.08|7022.08|7023.37|7023.37|7012.26|7012.26|0
1718712000000|2024-06-18 12:00:00|7022.69|7022.69|7033.93|7033.93|7037.24|7037.24|7020.88|7020.88|0
1718715600000|2024-06-18 13:00:00|7034.77|7034.77|7046.7|7046.7|7048.47|7048.47|7026.54|7026.54|0
1718719200000|2024-06-18 14:00:00|7044.52|7044.52|7053.48|7053.48|7056.59|7056.59|7042.67|7042.67|0
1718722800000|2024-06-18 15:00:00|7053.61|7053.61|7051.52|7051.52|7056.65|7056.65|7049.1|7049.1|0
1718780400000|2024-06-19 07:00:00|7022.53|7022.53|7015.28|7015.28|7022.53|7022.53|7001.32|7001.32|0
1718784000000|2024-06-19 08:00:00|7015.77|7015.77|6989.06|6989.06|7015.83|7015.83|6985.59|6985.59|0
1718787600000|2024-06-19 09:00:00|6989|6989|7013.37|7013.37|7017.73|7017.73|6986.27|6986.27|0
1718791200000|2024-06-19 10:00:00|7011.58|7011.58|7025.96|7025.96|7027.57|7027.57|7008.32|7008.32|0
1718794800000|2024-06-19 11:00:00|7025.89|7025.89|7028.55|7028.55|7030.58|7030.58|7019.57|7019.57|0
1718798400000|2024-06-19 12:00:00|7030.26|7030.26|7031.88|7031.88|7031.9|7031.9|7023.26|7023.26|0
1718802000000|2024-06-19 13:00:00|7031.21|7031.21|7024.71|7024.71|7032.17|7032.17|7024.71|7024.71|0
1718805600000|2024-06-19 14:00:00|7024.79|7024.79|7035.08|7035.08|7037.09|7037.09|7024.07|7024.07|0
1718809200000|2024-06-19 15:00:00|7035.22|7035.22|7022.53|7022.53|7035.86|7035.86|7021.69|7021.69|0
1718866800000|2024-06-20 07:00:00|7015.56|7015.56|7020.79|7020.79|7022.3|7022.3|7008.68|7008.68|0
1718870400000|2024-06-20 08:00:00|7020.97|7020.97|7010.62|7010.62|7020.97|7020.97|7010.62|7010.62|0
1718874000000|2024-06-20 09:00:00|7011.45|7011.45|7004.95|7004.95|7016.47|7016.47|7002.73|7002.73|0
1718877600000|2024-06-20 10:00:00|7005.37|7005.37|7019.98|7019.98|7019.98|7019.98|7005.37|7005.37|0
1718881200000|2024-06-20 11:00:00|7019.53|7019.53|7027.15|7027.15|7035.6|7035.6|7019.53|7019.53|0
1718884800000|2024-06-20 12:00:00|7027.13|7027.13|7028.79|7028.79|7030.34|7030.34|7015.71|7015.71|0
1718888400000|2024-06-20 13:00:00|7030.57|7030.57|7030.11|7030.11|7035.7|7035.7|7022.54|7022.54|0
1718892000000|2024-06-20 14:00:00|7026.13|7026.13|7028.13|7028.13|7032.3|7032.3|7020.7|7020.7|0
1718895600000|2024-06-20 15:00:00|7027.16|7027.16|7018.48|7018.48|7027.16|7027.16|7017.8|7017.8|0
1718953200000|2024-06-21 07:00:00|7023.77|7023.77|7026.78|7026.78|7032.9|7032.9|7019.57|7019.57|0
1718956800000|2024-06-21 08:00:00|7024.04|7024.04|7012.1|7012.1|7024.81|7024.81|7011.29|7011.29|0
1718960400000|2024-06-21 09:00:00|7011.8|7011.8|6978.89|6978.89|7013.24|7013.24|6978.3|6978.3|0
1718964000000|2024-06-21 10:00:00|6980.52|6980.52|6998.4|6998.4|6998.4|6998.4|6977.73|6977.73|0
1718967600000|2024-06-21 11:00:00|7002.11|7002.11|7015.02|7015.02|7017.45|7017.45|7002.11|7002.11|0
1718971200000|2024-06-21 12:00:00|7015.41|7015.41|7010|7010|7016.67|7016.67|7005.6|7005.6|0
1718974800000|2024-06-21 13:00:00|7011.18|7011.18|7001.65|7001.65|7015.27|7015.27|6994.05|6994.05|0
1718978400000|2024-06-21 14:00:00|7001.97|7001.97|7015.1|7015.1|7015.1|7015.1|7000.16|7000.16|0
1718982000000|2024-06-21 15:00:00|7014.58|7014.58|7001.49|7001.49|7016.32|7016.32|7001.49|7001.49|0
1719212400000|2024-06-24 07:00:00|6979.03|6979.03|7006.8|7006.8|7007.99|7007.99|6976.58|6976.58|0
1719216000000|2024-06-24 08:00:00|7005.42|7005.42|7026.21|7026.21|7026.47|7026.47|7005.37|7005.37|0
1719219600000|2024-06-24 09:00:00|7026.74|7026.74|7019.52|7019.52|7031.65|7031.65|7019.52|7019.52|0
1719223200000|2024-06-24 10:00:00|7019.72|7019.72|7016.69|7016.69|7020.63|7020.63|7009.7|7009.7|0
1719226800000|2024-06-24 11:00:00|7015.25|7015.25|7017.46|7017.46|7019.85|7019.85|7011.23|7011.23|0
1719230400000|2024-06-24 12:00:00|7018.2|7018.2|7002.49|7002.49|7019.01|7019.01|7000.73|7000.73|0
1719234000000|2024-06-24 13:00:00|7003.16|7003.16|7016.41|7016.41|7016.41|7016.41|6996.24|6996.24|0
1719237600000|2024-06-24 14:00:00|7016.04|7016.04|7003.71|7003.71|7024.36|7024.36|7003.34|7003.34|0
1719241200000|2024-06-24 15:00:00|7003.48|7003.48|7003.45|7003.45|7004.98|7004.98|6997.46|6997.46|0
1719298800000|2024-06-25 07:00:00|6968.81|6968.81|6959.08|6959.08|6968.81|6968.81|6956.77|6956.77|0
1719302400000|2024-06-25 08:00:00|6959.86|6959.86|6941.5|6941.5|6959.86|6959.86|6938.31|6938.31|0
1719306000000|2024-06-25 09:00:00|6941.23|6941.23|6933.81|6933.81|6944.02|6944.02|6931.61|6931.61|0
1719309600000|2024-06-25 10:00:00|6933.21|6933.21|6927.98|6927.98|6938.45|6938.45|6926.93|6926.93|0
1719313200000|2024-06-25 11:00:00|6928.24|6928.24|6927.09|6927.09|6932.58|6932.58|6924.39|6924.39|0
1719316800000|2024-06-25 12:00:00|6927.32|6927.32|6919.29|6919.29|6928.02|6928.02|6915.52|6915.52|0
1719320400000|2024-06-25 13:00:00|6919.69|6919.69|6903.12|6903.12|6919.69|6919.69|6902.22|6902.22|0
1719324000000|2024-06-25 14:00:00|6902.76|6902.76|6908.93|6908.93|6921.66|6921.66|6902.67|6902.67|0
1719327600000|2024-06-25 15:00:00|6908.65|6908.65|6910.62|6910.62|6916.28|6916.28|6908.42|6908.42|0
1719385200000|2024-06-26 07:00:00|6938.91|6938.91|6936.91|6936.91|6940.44|6940.44|6929.5|6929.5|0
1719388800000|2024-06-26 08:00:00|6938.89|6938.89|6944.08|6944.08|6955.85|6955.85|6938.89|6938.89|0
1719392400000|2024-06-26 09:00:00|6943.96|6943.96|6926.22|6926.22|6944.06|6944.06|6924.41|6924.41|0
1719396000000|2024-06-26 10:00:00|6924.56|6924.56|6913.31|6913.31|6925.34|6925.34|6908.13|6908.13|0
1719399600000|2024-06-26 11:00:00|6912.84|6912.84|6904.79|6904.79|6918.44|6918.44|6903.16|6903.16|0
1719403200000|2024-06-26 12:00:00|6905.67|6905.67|6877.86|6877.86|6905.67|6905.67|6877.86|6877.86|0
1719406800000|2024-06-26 13:00:00|6877.98|6877.98|6892.71|6892.71|6892.71|6892.71|6874.85|6874.85|0
1719410400000|2024-06-26 14:00:00|6893.6|6893.6|6900.3|6900.3|6903.94|6903.94|6883.42|6883.42|0
1719414000000|2024-06-26 15:00:00|6900.66|6900.66|6891.92|6891.92|6904.06|6904.06|6889.61|6889.61|0
1719471600000|2024-06-27 07:00:00|6898.82|6898.82|6912.31|6912.31|6913.79|6913.79|6890.97|6890.97|0
1719475200000|2024-06-27 08:00:00|6914.53|6914.53|6918.9|6918.9|6918.9|6918.9|6901.66|6901.66|0
1719478800000|2024-06-27 09:00:00|6920.51|6920.51|6903.3|6903.3|6924.03|6924.03|6902.9|6902.9|0
1719482400000|2024-06-27 10:00:00|6902.48|6902.48|6890.02|6890.02|6902.48|6902.48|6889.56|6889.56|0
1719486000000|2024-06-27 11:00:00|6890.16|6890.16|6892.8|6892.8|6901.12|6901.12|6889.83|6889.83|0
1719489600000|2024-06-27 12:00:00|6891.94|6891.94|6904.26|6904.26|6905.74|6905.74|6890.9|6890.9|0
1719493200000|2024-06-27 13:00:00|6905.71|6905.71|6899.17|6899.17|6906.92|6906.92|6898.5|6898.5|0
1719496800000|2024-06-27 14:00:00|6900.3|6900.3|6904.41|6904.41|6909.33|6909.33|6899.92|6899.92|0
1719500400000|2024-06-27 15:00:00|6902.78|6902.78|6898.81|6898.81|6906.35|6906.35|6897.17|6897.17|0
1719558000000|2024-06-28 07:00:00|6885.31|6885.31|6887.17|6887.17|6889.22|6889.22|6873.05|6873.05|0
1719561600000|2024-06-28 08:00:00|6886.89|6886.89|6876.66|6876.66|6886.89|6886.89|6873.93|6873.93|0
1719565200000|2024-06-28 09:00:00|6877.45|6877.45|6879.53|6879.53|6884.42|6884.42|6875.92|6875.92|0
1719568800000|2024-06-28 10:00:00|6880.08|6880.08|6883.06|6883.06|6885.69|6885.69|6874.43|6874.43|0
1719572400000|2024-06-28 11:00:00|6883.2|6883.2|6874.26|6874.26|6883.2|6883.2|6874.26|6874.26|0
1719576000000|2024-06-28 12:00:00|6874.59|6874.59|6870.8|6870.8|6879.81|6879.81|6867.05|6867.05|0
1719579600000|2024-06-28 13:00:00|6869.21|6869.21|6866.31|6866.31|6877.99|6877.99|6864.87|6864.87|0
1719583200000|2024-06-28 14:00:00|6865.51|6865.51|6849.36|6849.36|6872.95|6872.95|6847.71|6847.71|0
1719586800000|2024-06-28 15:00:00|6847.12|6847.12|6845.41|6845.41|6847.12|6847.12|6840.34|6840.34|0
1719817200000|2024-07-01 07:00:00|6876.89|6876.89|6860.34|6860.34|6877.41|6877.41|6857.48|6857.48|0
1719820800000|2024-07-01 08:00:00|6859.89|6859.89|6853.69|6853.69|6866.54|6866.54|6852.7|6852.7|0
1719824400000|2024-07-01 09:00:00|6852.79|6852.79|6840.97|6840.97|6853.59|6853.59|6833.91|6833.91|0
1719828000000|2024-07-01 10:00:00|6841.2|6841.2|6850.57|6850.57|6854.99|6854.99|6841.2|6841.2|0
1719831600000|2024-07-01 11:00:00|6849.15|6849.15|6855.78|6855.78|6855.78|6855.78|6839.12|6839.12|0
1719835200000|2024-07-01 12:00:00|6856.55|6856.55|6859.82|6859.82|6860.81|6860.81|6852.51|6852.51|0
1719838800000|2024-07-01 13:00:00|6859.86|6859.86|6842.48|6842.48|6859.96|6859.96|6841.94|6841.94|0
1719842400000|2024-07-01 14:00:00|6843.37|6843.37|6830.18|6830.18|6853.22|6853.22|6825.6|6825.6|0
1719846000000|2024-07-01 15:00:00|6830.59|6830.59|6827.94|6827.94|6832.59|6832.59|6827.94|6827.94|0
1719903600000|2024-07-02 07:00:00|6774.55|6774.55|6780.6|6780.6|6782.32|6782.32|6774.47|6774.47|0
1719907200000|2024-07-02 08:00:00|6787.7|6787.7|6799.45|6799.45|6799.89|6799.89|6779.73|6779.73|0
1719910800000|2024-07-02 09:00:00|6801.17|6801.17|6795.79|6795.79|6810.44|6810.44|6795.07|6795.07|0
1719914400000|2024-07-02 10:00:00|6794.08|6794.08|6781.45|6781.45|6794.08|6794.08|6780.64|6780.64|0
1719918000000|2024-07-02 11:00:00|6780.75|6780.75|6775.03|6775.03|6786.22|6786.22|6773.01|6773.01|0
1719921600000|2024-07-02 12:00:00|6775.87|6775.87|6785.22|6785.22|6789.38|6789.38|6775.87|6775.87|0
1719925200000|2024-07-02 13:00:00|6785.55|6785.55|6803.67|6803.67|6803.81|6803.81|6785.27|6785.27|0
1719928800000|2024-07-02 14:00:00|6802.35|6802.35|6800.26|6800.26|6804.16|6804.16|6793.42|6793.42|0
1719932400000|2024-07-02 15:00:00|6799.5|6799.5|6799.03|6799.03|6802.33|6802.33|6798.32|6798.32|0
1719990000000|2024-07-03 07:00:00|6783.89|6783.89|6814.71|6814.71|6823.74|6823.74|6783.89|6783.89|0
1719993600000|2024-07-03 08:00:00|6815.86|6815.86|6830.08|6830.08|6834.61|6834.61|6812.01|6812.01|0
1719997200000|2024-07-03 09:00:00|6828.9|6828.9|6844.57|6844.57|6846.06|6846.06|6828.24|6828.24|0
1720000800000|2024-07-03 10:00:00|6845.64|6845.64|6847.6|6847.6|6848.96|6848.96|6841.75|6841.75|0
1720004400000|2024-07-03 11:00:00|6846.67|6846.67|6857.47|6857.47|6858.11|6858.11|6844.94|6844.94|0
1720008000000|2024-07-03 12:00:00|6858.76|6858.76|6859.66|6859.66|6859.88|6859.88|6854.51|6854.51|0
1720011600000|2024-07-03 13:00:00|6859.05|6859.05|6851.84|6851.84|6861.58|6861.58|6850.29|6850.29|0
1720015200000|2024-07-03 14:00:00|6851.26|6851.26|6862.61|6862.61|6863.59|6863.59|6846.33|6846.33|0
1720018800000|2024-07-03 15:00:00|6865.31|6865.31|6879.82|6879.82|6884.84|6884.84|6863.54|6863.54|0
1720076400000|2024-07-04 07:00:00|6960.93|6960.93|6972.13|6972.13|6976.7|6976.7|6960.93|6960.93|0
1720080000000|2024-07-04 08:00:00|6974.44|6974.44|6969.51|6969.51|6977.21|6977.21|6968.33|6968.33|0
1720083600000|2024-07-04 09:00:00|6969.32|6969.32|6969.47|6969.47|6974.45|6974.45|6965.27|6965.27|0
1720087200000|2024-07-04 10:00:00|6969.12|6969.12|6976.96|6976.96|6978.99|6978.99|6965.11|6965.11|0
1720090800000|2024-07-04 11:00:00|6976.35|6976.35|6974.93|6974.93|6983.72|6983.72|6974.24|6974.24|0
1720094400000|2024-07-04 12:00:00|6974.23|6974.23|6965.95|6965.95|6975.56|6975.56|6965.95|6965.95|0
1720098000000|2024-07-04 13:00:00|6965.37|6965.37|6959.07|6959.07|6967.36|6967.36|6958.14|6958.14|0
1720101600000|2024-07-04 14:00:00|6956.74|6956.74|6960.06|6960.06|6960.8|6960.8|6954.03|6954.03|0
1720105200000|2024-07-04 15:00:00|6961.03|6961.03|6971.76|6971.76|6971.76|6971.76|6959.59|6959.59|0
1720162800000|2024-07-05 07:00:00|7014.91|7014.91|7044.5|7044.5|7075.59|7075.59|7014.22|7014.22|0
1720166400000|2024-07-05 08:00:00|7044.62|7044.62|7041.45|7041.45|7044.62|7044.62|7030.18|7030.18|0
1720170000000|2024-07-05 09:00:00|7041.8|7041.8|7016.79|7016.79|7045.73|7045.73|7015.54|7015.54|0
1720173600000|2024-07-05 10:00:00|7016.39|7016.39|7006.39|7006.39|7018.28|7018.28|7003.05|7003.05|0
1720177200000|2024-07-05 11:00:00|7006.74|7006.74|7019.71|7019.71|7021.74|7021.74|7000.93|7000.93|0
1720180800000|2024-07-05 12:00:00|7018.74|7018.74|7013.57|7013.57|7019.82|7019.82|7006.09|7006.09|0
1720184400000|2024-07-05 13:00:00|7012.32|7012.32|6980.7|6980.7|7018.35|7018.35|6977.13|6977.13|0
1720188000000|2024-07-05 14:00:00|6979.91|6979.91|6961.03|6961.03|6980.07|6980.07|6956.95|6956.95|0
1720191600000|2024-07-05 15:00:00|6960.58|6960.58|6965.75|6965.75|6969.84|6969.84|6960.58|6960.58|0
1720422000000|2024-07-08 07:00:00|6945.41|6945.41|6968.95|6968.95|6969.12|6969.12|6945.41|6945.41|0
1720425600000|2024-07-08 08:00:00|6969.3|6969.3|6965.09|6965.09|6969.91|6969.91|6959.65|6959.65|0
1720429200000|2024-07-08 09:00:00|6960.69|6960.69|6951.35|6951.35|6960.69|6960.69|6950.05|6950.05|0
1720432800000|2024-07-08 10:00:00|6951.7|6951.7|6938.85|6938.85|6957.54|6957.54|6938.14|6938.14|0
1720436400000|2024-07-08 11:00:00|6940.94|6940.94|6938.97|6938.97|6946.25|6946.25|6937.89|6937.89|0
1720440000000|2024-07-08 12:00:00|6938.94|6938.94|6940.97|6940.97|6944.73|6944.73|6932.62|6932.62|0
1720443600000|2024-07-08 13:00:00|6941.49|6941.49|6917.35|6917.35|6942.11|6942.11|6917.35|6917.35|0
1720447200000|2024-07-08 14:00:00|6917.43|6917.43|6909.42|6909.42|6921.19|6921.19|6909.42|6909.42|0
1720450800000|2024-07-08 15:00:00|6909.47|6909.47|6913.76|6913.76|6914.65|6914.65|6907.6|6907.6|0
1720508400000|2024-07-09 07:00:00|6918.11|6918.11|6933.84|6933.84|6939.83|6939.83|6918.11|6918.11|0
1720512000000|2024-07-09 08:00:00|6934.66|6934.66|6936.45|6936.45|6938.41|6938.41|6924.1|6924.1|0
1720515600000|2024-07-09 09:00:00|6936.94|6936.94|6938.76|6938.76|6941.1|6941.1|6936.33|6936.33|0
1720519200000|2024-07-09 10:00:00|6939.73|6939.73|6934.86|6934.86|6941.62|6941.62|6934.86|6934.86|0
1720522800000|2024-07-09 11:00:00|6934.33|6934.33|6920.18|6920.18|6934.33|6934.33|6920.18|6920.18|0
1720526400000|2024-07-09 12:00:00|6916.94|6916.94|6905.62|6905.62|6916.94|6916.94|6902.22|6902.22|0
1720530000000|2024-07-09 13:00:00|6905.88|6905.88|6902.69|6902.69|6914.73|6914.73|6902.69|6902.69|0
1720533600000|2024-07-09 14:00:00|6901.64|6901.64|6900.43|6900.43|6906.8|6906.8|6887.47|6887.47|0
1720537200000|2024-07-09 15:00:00|6900.71|6900.71|6893.5|6893.5|6900.71|6900.71|6891.16|6891.16|0
1720594800000|2024-07-10 07:00:00|6942.29|6942.29|6956.34|6956.34|6957.75|6957.75|6939.3|6939.3|0
1720598400000|2024-07-10 08:00:00|6956.59|6956.59|6955.03|6955.03|6956.59|6956.59|6948|6948|0
1720602000000|2024-07-10 09:00:00|6955.91|6955.91|6963.72|6963.72|6964.5|6964.5|6953.07|6953.07|0
1720605600000|2024-07-10 10:00:00|6964.24|6964.24|6964.91|6964.91|6967.67|6967.67|6960.62|6960.62|0
1720609200000|2024-07-10 11:00:00|6965.43|6965.43|6969.56|6969.56|6969.66|6969.66|6960.03|6960.03|0
1720612800000|2024-07-10 12:00:00|6970.46|6970.46|6961.2|6961.2|6970.9|6970.9|6961.14|6961.14|0
1720616400000|2024-07-10 13:00:00|6960.62|6960.62|6954.22|6954.22|6964.13|6964.13|6951.07|6951.07|0
1720620000000|2024-07-10 14:00:00|6954.89|6954.89|6960.11|6960.11|6960.75|6960.75|6953.34|6953.34|0
1720623600000|2024-07-10 15:00:00|6961.76|6961.76|6965.89|6965.89|6967.58|6967.58|6961.76|6961.76|0
1720681200000|2024-07-11 07:00:00|6979.25|6979.25|6970.62|6970.62|6979.25|6979.25|6961.92|6961.92|0
1720684800000|2024-07-11 08:00:00|6970.64|6970.64|6976.5|6976.5|6977.35|6977.35|6964.24|6964.24|0
1720688400000|2024-07-11 09:00:00|6977.09|6977.09|6971.69|6971.69|6979.34|6979.34|6967.3|6967.3|0
1720692000000|2024-07-11 10:00:00|6971.46|6971.46|6974.89|6974.89|6977.27|6977.27|6970.57|6970.57|0
1720695600000|2024-07-11 11:00:00|6971.85|6971.85|6980.28|6980.28|6980.28|6980.28|6965.54|6965.54|0
1720699200000|2024-07-11 12:00:00|6978.88|6978.88|6982.74|6982.74|7009.17|7009.17|6976.6|6976.6|0
1720702800000|2024-07-11 13:00:00|6980.84|6980.84|7014.08|7014.08|7015.96|7015.96|6979.19|6979.19|0
1720706400000|2024-07-11 14:00:00|7015.16|7015.16|7044.99|7044.99|7045|7045|7015.16|7015.16|0
1720710000000|2024-07-11 15:00:00|7044.59|7044.59|7051.4|7051.4|7060.55|7060.55|7041.9|7041.9|0
1720767600000|2024-07-12 07:00:00|7057.81|7057.81|7082.87|7082.87|7085.45|7085.45|7055.75|7055.75|0
1720771200000|2024-07-12 08:00:00|7081.98|7081.98|7089.38|7089.38|7092.35|7092.35|7077|7077|0
1720774800000|2024-07-12 09:00:00|7089.12|7089.12|7075.17|7075.17|7089.12|7089.12|7074.02|7074.02|0
1720778400000|2024-07-12 10:00:00|7075.51|7075.51|7074.07|7074.07|7076.59|7076.59|7068|7068|0
1720782000000|2024-07-12 11:00:00|7074.22|7074.22|7078.4|7078.4|7081.79|7081.79|7073.21|7073.21|0
1720785600000|2024-07-12 12:00:00|7081.02|7081.02|7074.73|7074.73|7085.62|7085.62|7069.82|7069.82|0
1720789200000|2024-07-12 13:00:00|7073.05|7073.05|7086.37|7086.37|7087.19|7087.19|7064.66|7064.66|0
1720792800000|2024-07-12 14:00:00|7087.07|7087.07|7098.77|7098.77|7110.07|7110.07|7087.07|7087.07|0
1720796400000|2024-07-12 15:00:00|7099.09|7099.09|7098.15|7098.15|7107.62|7107.62|7096.57|7096.57|0
1721026800000|2024-07-15 07:00:00|7076.07|7076.07|7085.56|7085.56|7089.45|7089.45|7076.07|7076.07|0
1721030400000|2024-07-15 08:00:00|7085.91|7085.91|7109.26|7109.26|7113.36|7113.36|7085.91|7085.91|0
1721034000000|2024-07-15 09:00:00|7108.4|7108.4|7102.71|7102.71|7114.91|7114.91|7102.71|7102.71|0
1721037600000|2024-07-15 10:00:00|7098.03|7098.03|7095.89|7095.89|7099.9|7099.9|7091.17|7091.17|0
1721041200000|2024-07-15 11:00:00|7095.95|7095.95|7082.99|7082.99|7099.16|7099.16|7082.73|7082.73|0
1721044800000|2024-07-15 12:00:00|7083.88|7083.88|7065.14|7065.14|7083.88|7083.88|7063.82|7063.82|0
1721048400000|2024-07-15 13:00:00|7065.32|7065.32|7052.86|7052.86|7065.32|7065.32|7043.36|7043.36|0
1721052000000|2024-07-15 14:00:00|7052.39|7052.39|7061.28|7061.28|7064.61|7064.61|7052.39|7052.39|0
1721055600000|2024-07-15 15:00:00|7061.86|7061.86|7058.03|7058.03|7064.51|7064.51|7058.03|7058.03|0
1721113200000|2024-07-16 07:00:00|7036.14|7036.14|7047.17|7047.17|7063.91|7063.91|7036.14|7036.14|0
1721116800000|2024-07-16 08:00:00|7046.44|7046.44|7058.46|7058.46|7058.46|7058.46|7042.24|7042.24|0
1721120400000|2024-07-16 09:00:00|7058.44|7058.44|7050.25|7050.25|7065.16|7065.16|7050.25|7050.25|0
1721124000000|2024-07-16 10:00:00|7050.6|7050.6|7043.75|7043.75|7053.48|7053.48|7039.49|7039.49|0
1721127600000|2024-07-16 11:00:00|7041.41|7041.41|7048.45|7048.45|7048.45|7048.45|7029.42|7029.42|0
1721131200000|2024-07-16 12:00:00|7048.77|7048.77|7050.89|7050.89|7063.81|7063.81|7048.07|7048.07|0
1721134800000|2024-07-16 13:00:00|7050.63|7050.63|7060.15|7060.15|7062.23|7062.23|7047.04|7047.04|0
1721138400000|2024-07-16 14:00:00|7057.94|7057.94|7081.41|7081.41|7082.44|7082.44|7057.94|7057.94|0
1721142000000|2024-07-16 15:00:00|7081.17|7081.17|7084.07|7084.07|7086.56|7086.56|7077.75|7077.75|0
1721199600000|2024-07-17 07:00:00|7051.37|7051.37|7030.89|7030.89|7055.43|7055.43|7029.71|7029.71|0
1721203200000|2024-07-17 08:00:00|7031.5|7031.5|7014.45|7014.45|7032.96|7032.96|7004.67|7004.67|0
1721206800000|2024-07-17 09:00:00|7015.32|7015.32|7014|7014|7029.13|7029.13|7013.27|7013.27|0
1721210400000|2024-07-17 10:00:00|7014.78|7014.78|7025.4|7025.4|7028.07|7028.07|7014.57|7014.57|0
1721214000000|2024-07-17 11:00:00|7025.05|7025.05|7002.93|7002.93|7025.05|7025.05|6993.21|6993.21|0
1721217600000|2024-07-17 12:00:00|7004.47|7004.47|7007.65|7007.65|7011.89|7011.89|7001.55|7001.55|0
1721221200000|2024-07-17 13:00:00|7007.2|7007.2|7007.87|7007.87|7010.15|7010.15|6996.47|6996.47|0
1721224800000|2024-07-17 14:00:00|7009.48|7009.48|6981.26|6981.26|7009.48|7009.48|6981.26|6981.26|0
1721228400000|2024-07-17 15:00:00|6981.41|6981.41|6975.57|6975.57|6985.79|6985.79|6975.57|6975.57|0
1721286000000|2024-07-18 07:00:00|7026.92|7026.92|6986.34|6986.34|7030.45|7030.45|6982.88|6982.88|0
1721289600000|2024-07-18 08:00:00|6987.77|6987.77|7027.47|7027.47|7027.89|7027.89|6987.77|6987.77|0
1721293200000|2024-07-18 09:00:00|7025.6|7025.6|7031.54|7031.54|7038.12|7038.12|7025.6|7025.6|0
1721296800000|2024-07-18 10:00:00|7031.49|7031.49|7028.51|7028.51|7031.49|7031.49|7019.97|7019.97|0
1721300400000|2024-07-18 11:00:00|7028.11|7028.11|7027.31|7027.31|7029.32|7029.32|7024.67|7024.67|0
1721304000000|2024-07-18 12:00:00|7026|7026|7055.79|7055.79|7057.44|7057.44|7024.98|7024.98|0
1721307600000|2024-07-18 13:00:00|7056.82|7056.82|7047.01|7047.01|7057.87|7057.87|7039.12|7039.12|0
1721311200000|2024-07-18 14:00:00|7047.91|7047.91|7031.4|7031.4|7048.8|7048.8|7018.97|7018.97|0
1721314800000|2024-07-18 15:00:00|7035.41|7035.41|7021.56|7021.56|7035.41|7035.41|7015.76|7015.76|0
1721372400000|2024-07-19 07:00:00|6971.82|6971.82|6959.37|6959.37|6980.74|6980.74|6949.57|6949.57|0
1721376000000|2024-07-19 08:00:00|6959.7|6959.7|6968.99|6968.99|6974.22|6974.22|6959.06|6959.06|0
1721379600000|2024-07-19 09:00:00|6968.34|6968.34|6963.9|6963.9|6972.14|6972.14|6952.64|6952.64|0
1721383200000|2024-07-19 10:00:00|6962.94|6962.94|6958.81|6958.81|6968.8|6968.8|6956.7|6956.7|0
1721397600000|2024-07-19 14:00:00|6925.12|6925.12|6926.81|6926.81|6926.95|6926.95|6925.12|6925.12|0
1721401200000|2024-07-19 15:00:00|6927.08|6927.08|6920.99|6920.99|6931.06|6931.06|6914.3|6914.3|0
1721631600000|2024-07-22 07:00:00|6950.22|6950.22|6931.34|6931.34|6950.22|6950.22|6929.7|6929.7|0
1721635200000|2024-07-22 08:00:00|6934.59|6934.59|6945.45|6945.45|6947.67|6947.67|6929.57|6929.57|0
1721638800000|2024-07-22 09:00:00|6945.54|6945.54|6951.74|6951.74|6953.49|6953.49|6942.98|6942.98|0
1721642400000|2024-07-22 10:00:00|6952.2|6952.2|6954.9|6954.9|6957.41|6957.41|6949.89|6949.89|0
1721646000000|2024-07-22 11:00:00|6954.64|6954.64|6963.95|6963.95|6965.07|6965.07|6951.63|6951.63|0
1721649600000|2024-07-22 12:00:00|6965.71|6965.71|6979.22|6979.22|6980.57|6980.57|6964.94|6964.94|0
1721653200000|2024-07-22 13:00:00|6977.52|6977.52|6955.47|6955.47|6980.31|6980.31|6955.47|6955.47|0
1721656800000|2024-07-22 14:00:00|6956.9|6956.9|6950.5|6950.5|6957.16|6957.16|6945.53|6945.53|0
1721660400000|2024-07-22 15:00:00|6952.22|6952.22|6963.63|6963.63|6971.53|6971.53|6952.22|6952.22|0
1721718000000|2024-07-23 07:00:00|6950.87|6950.87|6928.02|6928.02|6952.75|6952.75|6928.02|6928.02|0
1721721600000|2024-07-23 08:00:00|6926.6|6926.6|6936.52|6936.52|6937.09|6937.09|6919.19|6919.19|0
1721725200000|2024-07-23 09:00:00|6935.91|6935.91|6947.4|6947.4|6951.95|6951.95|6934.64|6934.64|0
1721728800000|2024-07-23 10:00:00|6947.31|6947.31|6964.85|6964.85|6967.53|6967.53|6947.31|6947.31|0
1721732400000|2024-07-23 11:00:00|6963.97|6963.97|6958.64|6958.64|6970.2|6970.2|6956.32|6956.32|0
1721736000000|2024-07-23 12:00:00|6954.92|6954.92|6948.42|6948.42|6956.82|6956.82|6948.16|6948.16|0
1721739600000|2024-07-23 13:00:00|6946.81|6946.81|6931.59|6931.59|6947.81|6947.81|6926.19|6926.19|0
1721743200000|2024-07-23 14:00:00|6931.64|6931.64|6951.67|6951.67|6958.58|6958.58|6928.69|6928.69|0
1721746800000|2024-07-23 15:00:00|6950.14|6950.14|6951.13|6951.13|6954.69|6954.69|6947.77|6947.77|0
1721804400000|2024-07-24 07:00:00|6931.63|6931.63|6923.78|6923.78|6943.29|6943.29|6918.07|6918.07|0
1721808000000|2024-07-24 08:00:00|6923.52|6923.52|6924.01|6924.01|6926.53|6926.53|6913.72|6913.72|0
1721811600000|2024-07-24 09:00:00|6923.84|6923.84|6929.14|6929.14|6930.22|6930.22|6922.79|6922.79|0
1721815200000|2024-07-24 10:00:00|6928.68|6928.68|6940.84|6940.84|6940.84|6940.84|6928.68|6928.68|0
1721818800000|2024-07-24 11:00:00|6939.99|6939.99|6945.6|6945.6|6947.3|6947.3|6938.13|6938.13|0
1721822400000|2024-07-24 12:00:00|6945.91|6945.91|6935.42|6935.42|6946.97|6946.97|6935.42|6935.42|0
1721826000000|2024-07-24 13:00:00|6936.07|6936.07|6914.16|6914.16|6942.57|6942.57|6912.68|6912.68|0
1721829600000|2024-07-24 14:00:00|6913.21|6913.21|6922.86|6922.86|6928.37|6928.37|6910.85|6910.85|0
1721833200000|2024-07-24 15:00:00|6922.81|6922.81|6911.79|6911.79|6922.81|6922.81|6909.38|6909.38|0
1721890800000|2024-07-25 07:00:00|6836.47|6836.47|6841.62|6841.62|6857.15|6857.15|6836.47|6836.47|0
1721894400000|2024-07-25 08:00:00|6842.28|6842.28|6851.09|6851.09|6851.96|6851.96|6820.19|6820.19|0
1721898000000|2024-07-25 09:00:00|6849.1|6849.1|6851.98|6851.98|6855.88|6855.88|6847.03|6847.03|0
1721901600000|2024-07-25 10:00:00|6851.8|6851.8|6847.94|6847.94|6858.96|6858.96|6842.29|6842.29|0
1721905200000|2024-07-25 11:00:00|6847.34|6847.34|6850.24|6850.24|6862.38|6862.38|6847.34|6847.34|0
1721908800000|2024-07-25 12:00:00|6849.26|6849.26|6855.19|6855.19|6858.43|6858.43|6847.81|6847.81|0
1721912400000|2024-07-25 13:00:00|6854.69|6854.69|6875.69|6875.69|6878.25|6878.25|6852.15|6852.15|0
1721916000000|2024-07-25 14:00:00|6877.23|6877.23|6883.09|6883.09|6886.54|6886.54|6853.66|6853.66|0
1721919600000|2024-07-25 15:00:00|6884.61|6884.61|6887.34|6887.34|6892.23|6892.23|6879.89|6879.89|0
1721977200000|2024-07-26 07:00:00|6877.21|6877.21|6912.52|6912.52|6914.09|6914.09|6877.21|6877.21|0
1721980800000|2024-07-26 08:00:00|6911.93|6911.93|6928.71|6928.71|6935.86|6935.86|6908.77|6908.77|0
1721984400000|2024-07-26 09:00:00|6930.06|6930.06|6934.81|6934.81|6942.47|6942.47|6929.27|6929.27|0
1721988000000|2024-07-26 10:00:00|6935.22|6935.22|6926.53|6926.53|6938.85|6938.85|6926.53|6926.53|0
1721991600000|2024-07-26 11:00:00|6925.84|6925.84|6930.63|6930.63|6930.98|6930.98|6913.37|6913.37|0
1721995200000|2024-07-26 12:00:00|6930.98|6930.98|6942.52|6942.52|6944.46|6944.46|6930.98|6930.98|0
1721998800000|2024-07-26 13:00:00|6943.34|6943.34|6955.29|6955.29|6957.53|6957.53|6940.12|6940.12|0
1722002400000|2024-07-26 14:00:00|6960.41|6960.41|6981.09|6981.09|6985.17|6985.17|6960.41|6960.41|0
1722006000000|2024-07-26 15:00:00|6980.86|6980.86|6997.23|6997.23|6998.87|6998.87|6979.93|6979.93|0
1722236400000|2024-07-29 07:00:00|7036.3|7036.3|7034.66|7034.66|7046.7|7046.7|7031.35|7031.35|0
1722240000000|2024-07-29 08:00:00|7034.71|7034.71|7019|7019|7043.46|7043.46|7014.96|7014.96|0
1722243600000|2024-07-29 09:00:00|7019.35|7019.35|7031.13|7031.13|7035.09|7035.09|7013.68|7013.68|0
1722247200000|2024-07-29 10:00:00|7031.77|7031.77|7039.75|7039.75|7053.81|7053.81|7031.77|7031.77|0
1722250800000|2024-07-29 11:00:00|7037.63|7037.63|7029.18|7029.18|7037.63|7037.63|7029.09|7029.09|0
1722254400000|2024-07-29 12:00:00|7029.76|7029.76|7027.55|7027.55|7038.95|7038.95|7024.59|7024.59|0
1722258000000|2024-07-29 13:00:00|7025.13|7025.13|7029.1|7029.1|7029.13|7029.13|7015.05|7015.05|0
1722261600000|2024-07-29 14:00:00|7029.36|7029.36|6994.27|6994.27|7030.88|7030.88|6992.5|6992.5|0
1722265200000|2024-07-29 15:00:00|6994.5|6994.5|6979.76|6979.76|6994.5|6994.5|6979.76|6979.76|0
1722322800000|2024-07-30 07:00:00|6884.19|6884.19|6946.85|6946.85|6946.85|6946.85|6882.61|6882.61|0
1722326400000|2024-07-30 08:00:00|6946.25|6946.25|6974.35|6974.35|6974.35|6974.35|6943.06|6943.06|0
1722330000000|2024-07-30 09:00:00|6974.68|6974.68|6951.83|6951.83|6988.53|6988.53|6949.1|6949.1|0
1722333600000|2024-07-30 10:00:00|6949.83|6949.83|6965.73|6965.73|6965.92|6965.92|6949.83|6949.83|0
1722337200000|2024-07-30 11:00:00|6966.37|6966.37|6968.28|6968.28|6972.44|6972.44|6966.37|6966.37|0
1722340800000|2024-07-30 12:00:00|6968.32|6968.32|6977.58|6977.58|6979.23|6979.23|6961.71|6961.71|0
1722344400000|2024-07-30 13:00:00|6979.58|6979.58|6982.97|6982.97|6986.89|6986.89|6969.77|6969.77|0
1722348000000|2024-07-30 14:00:00|6980.96|6980.96|6986.06|6986.06|6989.34|6989.34|6971.48|6971.48|0
1722351600000|2024-07-30 15:00:00|6982.92|6982.92|6976.94|6976.94|6982.92|6982.92|6965.49|6965.49|0
1722409200000|2024-07-31 07:00:00|7036.25|7036.25|7039.37|7039.37|7048.69|7048.69|7020.39|7020.39|0
1722412800000|2024-07-31 08:00:00|7041.75|7041.75|7042.91|7042.91|7049.23|7049.23|7037.88|7037.88|0
1722416400000|2024-07-31 09:00:00|7043.67|7043.67|7044.81|7044.81|7049.68|7049.68|7033.47|7033.47|0
1722420000000|2024-07-31 10:00:00|7045.53|7045.53|7040.51|7040.51|7048.07|7048.07|7034.35|7034.35|0
1722423600000|2024-07-31 11:00:00|7039.99|7039.99|7036.15|7036.15|7040.92|7040.92|7035.55|7035.55|0
1722427200000|2024-07-31 12:00:00|7035.13|7035.13|7034.99|7034.99|7041.74|7041.74|7031.48|7031.48|0
1722430800000|2024-07-31 13:00:00|7034.46|7034.46|7035.44|7035.44|7040.38|7040.38|7029.94|7029.94|0
1722434400000|2024-07-31 14:00:00|7035.53|7035.53|7041.43|7041.43|7049.74|7049.74|7034.19|7034.19|0
1722438000000|2024-07-31 15:00:00|7042.3|7042.3|7054.84|7054.84|7054.84|7054.84|7038.67|7038.67|0
1722495600000|2024-08-01 07:00:00|7154.37|7154.37|7095.39|7095.39|7155|7155|7093.43|7093.43|0
1722499200000|2024-08-01 08:00:00|7097.96|7097.96|7094.13|7094.13|7103.93|7103.93|7079.93|7079.93|0
1722502800000|2024-08-01 09:00:00|7094.74|7094.74|7093.11|7093.11|7097.02|7097.02|7083.84|7083.84|0
1722506400000|2024-08-01 10:00:00|7097.78|7097.78|7090.74|7090.74|7097.78|7097.78|7085.08|7085.08|0
1722510000000|2024-08-01 11:00:00|7091.38|7091.38|7092.44|7092.44|7133.77|7133.77|7088.84|7088.84|0
1722513600000|2024-08-01 12:00:00|7098.03|7098.03|7110.06|7110.06|7111.65|7111.65|7093.41|7093.41|0
1722517200000|2024-08-01 13:00:00|7108.17|7108.17|7100.62|7100.62|7127.82|7127.82|7091.4|7091.4|0
1722520800000|2024-08-01 14:00:00|7098.92|7098.92|7018.96|7018.96|7098.92|7098.92|7009.09|7009.09|0
1722524400000|2024-08-01 15:00:00|7016.2|7016.2|7005.56|7005.56|7016.2|7016.2|6997.76|6997.76|0
1722582000000|2024-08-02 07:00:00|6965.18|6965.18|6973.64|6973.64|6973.64|6973.64|6937.07|6937.07|0
1722585600000|2024-08-02 08:00:00|6981.07|6981.07|6992.12|6992.12|6992.6|6992.6|6979.86|6979.86|0
1722589200000|2024-08-02 09:00:00|6992.56|6992.56|6959.81|6959.81|6992.56|6992.56|6955.92|6955.92|0
1722592800000|2024-08-02 10:00:00|6956.77|6956.77|6968.9|6968.9|6970.4|6970.4|6951.08|6951.08|0
1722596400000|2024-08-02 11:00:00|6968.55|6968.55|6973.32|6973.32|6977.8|6977.8|6966.54|6966.54|0
1722600000000|2024-08-02 12:00:00|6973.67|6973.67|6931.84|6931.84|6975.97|6975.97|6931.84|6931.84|0
1722603600000|2024-08-02 13:00:00|6931.6|6931.6|6908.91|6908.91|6935.06|6935.06|6906.06|6906.06|0
1722607200000|2024-08-02 14:00:00|6909.41|6909.41|6862.09|6862.09|6911.02|6911.02|6862.09|6862.09|0
1722610800000|2024-08-02 15:00:00|6861.85|6861.85|6865.33|6865.33|6865.94|6865.94|6848.18|6848.18|0
1722841200000|2024-08-05 07:00:00|6675.86|6675.86|6746.06|6746.06|6752.2|6752.2|6675.86|6675.86|0
1722844800000|2024-08-05 08:00:00|6743.16|6743.16|6724.9|6724.9|6745.89|6745.89|6724.9|6724.9|0
1722848400000|2024-08-05 09:00:00|6728.8|6728.8|6718.13|6718.13|6739.07|6739.07|6709.25|6709.25|0
1722852000000|2024-08-05 10:00:00|6726.13|6726.13|6705.04|6705.04|6727.13|6727.13|6693.7|6693.7|0
1722855600000|2024-08-05 11:00:00|6704.44|6704.44|6661.91|6661.91|6721.64|6721.64|6659.73|6659.73|0
1722859200000|2024-08-05 12:00:00|6663.05|6663.05|6644.04|6644.04|6665.84|6665.84|6633.37|6633.37|0
1722862800000|2024-08-05 13:00:00|6639.14|6639.14|6695.69|6695.69|6706.87|6706.87|6639.14|6639.14|0
1722866400000|2024-08-05 14:00:00|6694.13|6694.13|6734.97|6734.97|6745.41|6745.41|6694.13|6694.13|0
1722870000000|2024-08-05 15:00:00|6729.24|6729.24|6754.13|6754.13|6769.04|6769.04|6720.03|6720.03|0
1722927600000|2024-08-06 07:00:00|6770.64|6770.64|6785.11|6785.11|6790.97|6790.97|6761.7|6761.7|0
1722931200000|2024-08-06 08:00:00|6786.42|6786.42|6773.65|6773.65|6787.41|6787.41|6760|6760|0
1722934800000|2024-08-06 09:00:00|6768.85|6768.85|6757.01|6757.01|6768.85|6768.85|6734.31|6734.31|0
1722938400000|2024-08-06 10:00:00|6755.84|6755.84|6773.72|6773.72|6777.72|6777.72|6747.99|6747.99|0
1722942000000|2024-08-06 11:00:00|6770.1|6770.1|6764.03|6764.03|6771.09|6771.09|6752.08|6752.08|0
1722945600000|2024-08-06 12:00:00|6765.22|6765.22|6741.15|6741.15|6765.36|6765.36|6739.88|6739.88|0
1722949200000|2024-08-06 13:00:00|6743.72|6743.72|6771.73|6771.73|6773.97|6773.97|6741.16|6741.16|0
1722952800000|2024-08-06 14:00:00|6771.3|6771.3|6801.02|6801.02|6806.56|6806.56|6768.2|6768.2|0
1722956400000|2024-08-06 15:00:00|6800.62|6800.62|6782.13|6782.13|6801.7|6801.7|6782.13|6782.13|0
1723014000000|2024-08-07 07:00:00|6811.7|6811.7|6816.89|6816.89|6820.91|6820.91|6807.29|6807.29|0
1723017600000|2024-08-07 08:00:00|6816.19|6816.19|6824.75|6824.75|6825.44|6825.44|6807.82|6807.82|0
1723021200000|2024-08-07 09:00:00|6825.14|6825.14|6825.91|6825.91|6841.82|6841.82|6825.14|6825.14|0
1723024800000|2024-08-07 10:00:00|6826.52|6826.52|6823.08|6823.08|6830.61|6830.61|6820.12|6820.12|0
1723028400000|2024-08-07 11:00:00|6823.4|6823.4|6806.09|6806.09|6824.17|6824.17|6805.82|6805.82|0
1723032000000|2024-08-07 12:00:00|6806.61|6806.61|6799.76|6799.76|6806.61|6806.61|6794.9|6794.9|0
1723035600000|2024-08-07 13:00:00|6800.67|6800.67|6842.68|6842.68|6842.68|6842.68|6800.67|6800.67|0
1723039200000|2024-08-07 14:00:00|6842.3|6842.3|6855.49|6855.49|6855.49|6855.49|6834.37|6834.37|0
1723042800000|2024-08-07 15:00:00|6854.01|6854.01|6850.71|6850.71|6858.37|6858.37|6850.71|6850.71|0
1723100400000|2024-08-08 07:00:00|6820.79|6820.79|6783.05|6783.05|6820.79|6820.79|6781.05|6781.05|0
1723104000000|2024-08-08 08:00:00|6783.78|6783.78|6766.11|6766.11|6783.78|6783.78|6762.79|6762.79|0
1723107600000|2024-08-08 09:00:00|6767.43|6767.43|6766.79|6766.79|6774.5|6774.5|6764.46|6764.46|0
1723111200000|2024-08-08 10:00:00|6766.58|6766.58|6757.28|6757.28|6769.31|6769.31|6757.28|6757.28|0
1723114800000|2024-08-08 11:00:00|6757.67|6757.67|6762.64|6762.64|6763.22|6763.22|6753.15|6753.15|0
1723118400000|2024-08-08 12:00:00|6764.37|6764.37|6780.65|6780.65|6787.32|6787.32|6755.37|6755.37|0
1723122000000|2024-08-08 13:00:00|6777.64|6777.64|6791.06|6791.06|6798.54|6798.54|6776.35|6776.35|0
1723125600000|2024-08-08 14:00:00|6791.35|6791.35|6835.16|6835.16|6839.54|6839.54|6791.35|6791.35|0
1723129200000|2024-08-08 15:00:00|6834.85|6834.85|6835.9|6835.9|6836.72|6836.72|6826.36|6826.36|0
1723186800000|2024-08-09 07:00:00|6840.95|6840.95|6849.58|6849.58|6849.58|6849.58|6835.28|6835.28|0
1723190400000|2024-08-09 08:00:00|6851.12|6851.12|6879.25|6879.25|6879.6|6879.6|6850.29|6850.29|0
1723194000000|2024-08-09 09:00:00|6878.57|6878.57|6873.21|6873.21|6878.79|6878.79|6864.65|6864.65|0
1723197600000|2024-08-09 10:00:00|6872.56|6872.56|6853.23|6853.23|6872.56|6872.56|6850.82|6850.82|0
1723201200000|2024-08-09 11:00:00|6851.87|6851.87|6846.41|6846.41|6852.16|6852.16|6845.82|6845.82|0
1723204800000|2024-08-09 12:00:00|6846.05|6846.05|6827.46|6827.46|6846.29|6846.29|6825.27|6825.27|0
1723208400000|2024-08-09 13:00:00|6826.06|6826.06|6817.48|6817.48|6826.06|6826.06|6813.35|6813.35|0
1723212000000|2024-08-09 14:00:00|6818.83|6818.83|6823.75|6823.75|6830.55|6830.55|6812.95|6812.95|0
1723215600000|2024-08-09 15:00:00|6823.07|6823.07|6828.04|6828.04|6832.78|6832.78|6823.07|6823.07|0
1723446000000|2024-08-12 07:00:00|6857.47|6857.47|6852.92|6852.92|6857.56|6857.56|6848.86|6848.86|0
1723449600000|2024-08-12 08:00:00|6854.89|6854.89|6832.99|6832.99|6857.18|6857.18|6832.62|6832.62|0
1723453200000|2024-08-12 09:00:00|6831.12|6831.12|6825.48|6825.48|6831.12|6831.12|6819.51|6819.51|0
1723456800000|2024-08-12 10:00:00|6824.94|6824.94|6839.38|6839.38|6840.2|6840.2|6824.94|6824.94|0
1723460400000|2024-08-12 11:00:00|6839.51|6839.51|6852.09|6852.09|6857.4|6857.4|6839.51|6839.51|0
1723464000000|2024-08-12 12:00:00|6851.57|6851.57|6839.64|6839.64|6851.57|6851.57|6835.98|6835.98|0
1723467600000|2024-08-12 13:00:00|6839.32|6839.32|6822.97|6822.97|6849.35|6849.35|6822.97|6822.97|0
1723471200000|2024-08-12 14:00:00|6824.4|6824.4|6843.13|6843.13|6845.91|6845.91|6824.4|6824.4|0
1723474800000|2024-08-12 15:00:00|6841.19|6841.19|6842.06|6842.06|6852.28|6852.28|6839.84|6839.84|0
1723532400000|2024-08-13 07:00:00|6866.46|6866.46|6868.14|6868.14|6873.37|6873.37|6865.71|6865.71|0
1723536000000|2024-08-13 08:00:00|6867.88|6867.88|6856.31|6856.31|6868.65|6868.65|6851.72|6851.72|0
1723539600000|2024-08-13 09:00:00|6856.56|6856.56|6848.45|6848.45|6856.56|6856.56|6846.94|6846.94|0
1723543200000|2024-08-13 10:00:00|6846.4|6846.4|6838.01|6838.01|6846.4|6846.4|6831|6831|0
1723546800000|2024-08-13 11:00:00|6838.07|6838.07|6835.71|6835.71|6839.13|6839.13|6833.51|6833.51|0
1723550400000|2024-08-13 12:00:00|6835.55|6835.55|6856.51|6856.51|6858.35|6858.35|6833.33|6833.33|0
1723554000000|2024-08-13 13:00:00|6855.09|6855.09|6868.52|6868.52|6872.02|6872.02|6853.84|6853.84|0
1723557600000|2024-08-13 14:00:00|6868.54|6868.54|6879.38|6879.38|6879.88|6879.88|6859.26|6859.26|0
1723561200000|2024-08-13 15:00:00|6878.6|6878.6|6881.17|6881.17|6883.08|6883.08|6876.58|6876.58|0
1723618800000|2024-08-14 07:00:00|6925.35|6925.35|6929.36|6929.36|6930.65|6930.65|6920.69|6920.69|0
1723622400000|2024-08-14 08:00:00|6929.03|6929.03|6938.84|6938.84|6939.43|6939.43|6926.07|6926.07|0
1723626000000|2024-08-14 09:00:00|6936.01|6936.01|6933.01|6933.01|6942.76|6942.76|6931.99|6931.99|0
1723629600000|2024-08-14 10:00:00|6932.7|6932.7|6935.45|6935.45|6939.33|6939.33|6929.91|6929.91|0
1723633200000|2024-08-14 11:00:00|6935.42|6935.42|6929.59|6929.59|6938.39|6938.39|6929.59|6929.59|0
1723636800000|2024-08-14 12:00:00|6929.86|6929.86|6920.09|6920.09|6930.83|6930.83|6918.08|6918.08|0
1723640400000|2024-08-14 13:00:00|6921.84|6921.84|6930.33|6930.33|6943.34|6943.34|6921.84|6921.84|0
1723644000000|2024-08-14 14:00:00|6930.67|6930.67|6924.93|6924.93|6930.67|6930.67|6914.05|6914.05|0
1723647600000|2024-08-14 15:00:00|6925.19|6925.19|6919.78|6919.78|6929.6|6929.6|6917.41|6917.41|0
1723705200000|2024-08-15 07:00:00|6939.61|6939.61|6933.06|6933.06|6940.39|6940.39|6930.7|6930.7|0
1723708800000|2024-08-15 08:00:00|6929.49|6929.49|6923.2|6923.2|6929.49|6929.49|6912.28|6912.28|0
1723712400000|2024-08-15 09:00:00|6922.85|6922.85|6920.95|6920.95|6924.97|6924.97|6918.93|6918.93|0
1723716000000|2024-08-15 10:00:00|6921.11|6921.11|6913.16|6913.16|6922.06|6922.06|6912.2|6912.2|0
1723719600000|2024-08-15 11:00:00|6914.38|6914.38|6922.52|6922.52|6924.92|6924.92|6914.24|6914.24|0
1723723200000|2024-08-15 12:00:00|6921.99|6921.99|6973.73|6973.73|6974.19|6974.19|6917.29|6917.29|0
1723726800000|2024-08-15 13:00:00|6973.14|6973.14|6990.77|6990.77|6995.95|6995.95|6971.2|6971.2|0
1723730400000|2024-08-15 14:00:00|6991.89|6991.89|6982.06|6982.06|6991.89|6991.89|6971.6|6971.6|0
1723734000000|2024-08-15 15:00:00|6982.72|6982.72|6985.73|6985.73|6987.21|6987.21|6978.65|6978.65|0
1723791600000|2024-08-16 07:00:00|6960.18|6960.18|6981.77|6981.77|6983.7|6983.7|6955.33|6955.33|0
1723795200000|2024-08-16 08:00:00|6981.69|6981.69|6985.26|6985.26|6990.79|6990.79|6981.69|6981.69|0
1723798800000|2024-08-16 09:00:00|6985.71|6985.71|6971.82|6971.82|6993.41|6993.41|6971.7|6971.7|0
1723802400000|2024-08-16 10:00:00|6970.87|6970.87|6968.36|6968.36|6970.87|6970.87|6963.97|6963.97|0
1723806000000|2024-08-16 11:00:00|6969.2|6969.2|6961.82|6961.82|6970.37|6970.37|6960.86|6960.86|0
1723809600000|2024-08-16 12:00:00|6961.5|6961.5|6937.86|6937.86|6962.58|6962.58|6937.86|6937.86|0
1723813200000|2024-08-16 13:00:00|6939.15|6939.15|6961.32|6961.32|6961.77|6961.77|6938.95|6938.95|0
1723816800000|2024-08-16 14:00:00|6961.29|6961.29|6947|6947|6964.32|6964.32|6947|6947|0
1723820400000|2024-08-16 15:00:00|6946.12|6946.12|6954.58|6954.58|6958.82|6958.82|6945.77|6945.77|0
1724050800000|2024-08-19 07:00:00|6937.54|6937.54|6936.74|6936.74|6937.85|6937.85|6933.09|6933.09|0
1724054400000|2024-08-19 08:00:00|6937.09|6937.09|6935.01|6935.01|6942.23|6942.23|6933.92|6933.92|0
1724058000000|2024-08-19 09:00:00|6935.08|6935.08|6954.81|6954.81|6954.81|6954.81|6931.22|6931.22|0
1724061600000|2024-08-19 10:00:00|6953.53|6953.53|6962.99|6962.99|6962.99|6962.99|6953.04|6953.04|0
1724065200000|2024-08-19 11:00:00|6963.25|6963.25|6969.96|6969.96|6971.01|6971.01|6963.25|6963.25|0
1724068800000|2024-08-19 12:00:00|6970.31|6970.31|6978.72|6978.72|6979.75|6979.75|6970.31|6970.31|0
1724072400000|2024-08-19 13:00:00|6978.36|6978.36|6989.79|6989.79|6989.79|6989.79|6975.25|6975.25|0
1724076000000|2024-08-19 14:00:00|6989.53|6989.53|6991.22|6991.22|7003.78|7003.78|6984.05|6984.05|0
1724079600000|2024-08-19 15:00:00|6990.39|6990.39|6988.83|6988.83|6992.11|6992.11|6987.97|6987.97|0
1724137200000|2024-08-20 07:00:00|7007.62|7007.62|7010.56|7010.56|7016.7|7016.7|7005.7|7005.7|0
1724140800000|2024-08-20 08:00:00|7010.23|7010.23|6994.85|6994.85|7010.23|7010.23|6989.25|6989.25|0
1724144400000|2024-08-20 09:00:00|6997.9|6997.9|6978.26|6978.26|6997.9|6997.9|6977.55|6977.55|0
1724148000000|2024-08-20 10:00:00|6977.76|6977.76|6968.96|6968.96|6978.75|6978.75|6967.49|6967.49|0
1724151600000|2024-08-20 11:00:00|6969.22|6969.22|6959.95|6959.95|6970.57|6970.57|6959.95|6959.95|0
1724155200000|2024-08-20 12:00:00|6959.86|6959.86|6946.85|6946.85|6963.89|6963.89|6946.08|6946.08|0
1724158800000|2024-08-20 13:00:00|6947.53|6947.53|6948.6|6948.6|6951.18|6951.18|6938.86|6938.86|0
1724162400000|2024-08-20 14:00:00|6947.75|6947.75|6921.74|6921.74|6947.75|6947.75|6915.66|6915.66|0
1724166000000|2024-08-20 15:00:00|6921.41|6921.41|6914.17|6914.17|6926.3|6926.3|6914.17|6914.17|0
1724223600000|2024-08-21 07:00:00|6908.68|6908.68|6915.74|6915.74|6919.99|6919.99|6908.59|6908.59|0
1724227200000|2024-08-21 08:00:00|6916.27|6916.27|6918.99|6918.99|6925.44|6925.44|6916.27|6916.27|0
1724230800000|2024-08-21 09:00:00|6919.32|6919.32|6918.2|6918.2|6923.7|6923.7|6917.94|6917.94|0
1724234400000|2024-08-21 10:00:00|6918.48|6918.48|6918.45|6918.45|6919.38|6919.38|6913.06|6913.06|0
1724238000000|2024-08-21 11:00:00|6921.1|6921.1|6919.03|6919.03|6921.55|6921.55|6913.4|6913.4|0
1724241600000|2024-08-21 12:00:00|6919.76|6919.76|6933.93|6933.93|6934.02|6934.02|6918.58|6918.58|0
1724245200000|2024-08-21 13:00:00|6933.73|6933.73|6931.02|6931.02|6933.73|6933.73|6921.43|6921.43|0
1724248800000|2024-08-21 14:00:00|6930.48|6930.48|6924.11|6924.11|6937.19|6937.19|6918.45|6918.45|0
1724252400000|2024-08-21 15:00:00|6924.44|6924.44|6933.33|6933.33|6933.33|6933.33|6924.44|6924.44|0
1724310000000|2024-08-22 07:00:00|6948.11|6948.11|6949.08|6949.08|6949.08|6949.08|6939.6|6939.6|0
1724313600000|2024-08-22 08:00:00|6948.37|6948.37|6946|6946|6950.33|6950.33|6942.7|6942.7|0
1724317200000|2024-08-22 09:00:00|6945.65|6945.65|6946.92|6946.92|6956.19|6956.19|6945.65|6945.65|0
1724320800000|2024-08-22 10:00:00|6946.4|6946.4|6942.88|6942.88|6947.63|6947.63|6941.67|6941.67|0
1724324400000|2024-08-22 11:00:00|6942.62|6942.62|6947.01|6947.01|6953.33|6953.33|6930.74|6930.74|0
1724328000000|2024-08-22 12:00:00|6946.51|6946.51|6945.16|6945.16|6956.41|6956.41|6943.25|6943.25|0
1724331600000|2024-08-22 13:00:00|6944.12|6944.12|6937.95|6937.95|6947.27|6947.27|6935.16|6935.16|0
1724335200000|2024-08-22 14:00:00|6937.8|6937.8|6929.93|6929.93|6937.97|6937.97|6928.98|6928.98|0
1724338800000|2024-08-22 15:00:00|6929.56|6929.56|6930.92|6930.92|6938.98|6938.98|6926.18|6926.18|0
1724396400000|2024-08-23 07:00:00|6904.55|6904.55|6905.29|6905.29|6908.48|6908.48|6891.16|6891.16|0
1724400000000|2024-08-23 08:00:00|6903.47|6903.47|6904.55|6904.55|6909.38|6909.38|6899.82|6899.82|0
1724403600000|2024-08-23 09:00:00|6904.33|6904.33|6900.87|6900.87|6908.56|6908.56|6900.44|6900.44|0
1724407200000|2024-08-23 10:00:00|6900.35|6900.35|6911.58|6911.58|6911.84|6911.84|6899.47|6899.47|0
1724410800000|2024-08-23 11:00:00|6911.75|6911.75|6906.41|6906.41|6918.7|6918.7|6904.71|6904.71|0
1724414400000|2024-08-23 12:00:00|6906.07|6906.07|6906.1|6906.1|6911.74|6911.74|6903.74|6903.74|0
1724418000000|2024-08-23 13:00:00|6907.18|6907.18|6884.47|6884.47|6911.37|6911.37|6881.9|6881.9|0
1724421600000|2024-08-23 14:00:00|6888.6|6888.6|6916.69|6916.69|6916.69|6916.69|6888.6|6888.6|0
1724425200000|2024-08-23 15:00:00|6918.39|6918.39|6913.14|6913.14|6919.89|6919.89|6909.29|6909.29|0
1724742000000|2024-08-27 07:00:00|6867.35|6867.35|6936.94|6936.94|6938.69|6938.69|6867.35|6867.35|0
1724745600000|2024-08-27 08:00:00|6934.85|6934.85|6924.56|6924.56|6939.11|6939.11|6924.56|6924.56|0
1724749200000|2024-08-27 09:00:00|6925.3|6925.3|6892.12|6892.12|6925.92|6925.92|6889.83|6889.83|0
1724752800000|2024-08-27 10:00:00|6892.32|6892.32|6915.56|6915.56|6915.91|6915.91|6886.47|6886.47|0
1724756400000|2024-08-27 11:00:00|6916.47|6916.47|6926.5|6926.5|6926.5|6926.5|6914.09|6914.09|0
1724760000000|2024-08-27 12:00:00|6926.94|6926.94|6909.58|6909.58|6932.01|6932.01|6905.89|6905.89|0
1724763600000|2024-08-27 13:00:00|6908.68|6908.68|6900.58|6900.58|6917.96|6917.96|6899.21|6899.21|0
1724767200000|2024-08-27 14:00:00|6901.57|6901.57|6911.22|6911.22|6915.4|6915.4|6901.57|6901.57|0
1724770800000|2024-08-27 15:00:00|6912.59|6912.59|6915.1|6915.1|6920.12|6920.12|6910.8|6910.8|0
1724828400000|2024-08-28 07:00:00|6930.9|6930.9|6922.63|6922.63|6935.22|6935.22|6922.5|6922.5|0
1724832000000|2024-08-28 08:00:00|6922.3|6922.3|6937.24|6937.24|6938.04|6938.04|6918.42|6918.42|0
1724835600000|2024-08-28 09:00:00|6933.62|6933.62|6935.18|6935.18|6937.23|6937.23|6928.35|6928.35|0
1724839200000|2024-08-28 10:00:00|6935.68|6935.68|6930.6|6930.6|6937.55|6937.55|6930.59|6930.59|0
1724842800000|2024-08-28 11:00:00|6931.31|6931.31|6929.77|6929.77|6940.36|6940.36|6928.65|6928.65|0
1724846400000|2024-08-28 12:00:00|6930.12|6930.12|6924.14|6924.14|6932.01|6932.01|6922.92|6922.92|0
1724850000000|2024-08-28 13:00:00|6926.96|6926.96|6935.28|6935.28|6942.06|6942.06|6921.1|6921.1|0
1724853600000|2024-08-28 14:00:00|6933.57|6933.57|6939.47|6939.47|6946.66|6946.66|6929.59|6929.59|0
1724857200000|2024-08-28 15:00:00|6940.66|6940.66|6939.35|6939.35|6948.39|6948.39|6939.35|6939.35|0
1724914800000|2024-08-29 07:00:00|6939.61|6939.61|6936.37|6936.37|6947.05|6947.05|6935.18|6935.18|0
1724918400000|2024-08-29 08:00:00|6935.84|6935.84|6953.67|6953.67|6955.66|6955.66|6935.58|6935.58|0
1724922000000|2024-08-29 09:00:00|6952.91|6952.91|6972.21|6972.21|6972.77|6972.77|6952.2|6952.2|0
1724925600000|2024-08-29 10:00:00|6971.95|6971.95|6962.11|6962.11|6972.85|6972.85|6962.11|6962.11|0
1724929200000|2024-08-29 11:00:00|6962.37|6962.37|6964.13|6964.13|6964.13|6964.13|6954.36|6954.36|0
1724932800000|2024-08-29 12:00:00|6964.51|6964.51|6972.71|6972.71|6979.72|6979.72|6962.64|6962.64|0
1724936400000|2024-08-29 13:00:00|6971.11|6971.11|6960.22|6960.22|6972.32|6972.32|6957.57|6957.57|0
1724940000000|2024-08-29 14:00:00|6960.8|6960.8|6978.72|6978.72|6980.08|6980.08|6960.8|6960.8|0
1724943600000|2024-08-29 15:00:00|6976.78|6976.78|6973.03|6973.03|6978.55|6978.55|6968.76|6968.76|0
1725001200000|2024-08-30 07:00:00|6986.33|6986.33|6990.71|6990.71|6997.19|6997.19|6986.33|6986.33|0
1725004800000|2024-08-30 08:00:00|6992.47|6992.47|6987.71|6987.71|6996.09|6996.09|6986.16|6986.16|0
1725008400000|2024-08-30 09:00:00|6987.97|6987.97|6992.21|6992.21|6993.89|6993.89|6985.51|6985.51|0
1723446000000|2024-08-12 07:00:00|6857.47|6857.47|6852.92|6852.92|6857.56|6857.56|6848.86|6848.86|0
1723449600000|2024-08-12 08:00:00|6854.89|6854.89|6832.99|6832.99|6857.18|6857.18|6832.62|6832.62|0
1723453200000|2024-08-12 09:00:00|6831.12|6831.12|6825.48|6825.48|6831.12|6831.12|6819.51|6819.51|0
1723456800000|2024-08-12 10:00:00|6824.94|6824.94|6839.38|6839.38|6840.2|6840.2|6824.94|6824.94|0
1723460400000|2024-08-12 11:00:00|6839.51|6839.51|6852.09|6852.09|6857.4|6857.4|6839.51|6839.51|0
1723464000000|2024-08-12 12:00:00|6851.57|6851.57|6839.64|6839.64|6851.57|6851.57|6835.98|6835.98|0
1723467600000|2024-08-12 13:00:00|6839.32|6839.32|6822.97|6822.97|6849.35|6849.35|6822.97|6822.97|0
1723471200000|2024-08-12 14:00:00|6824.4|6824.4|6843.13|6843.13|6845.91|6845.91|6824.4|6824.4|0
1723474800000|2024-08-12 15:00:00|6841.19|6841.19|6842.06|6842.06|6852.28|6852.28|6839.84|6839.84|0
1723532400000|2024-08-13 07:00:00|6866.46|6866.46|6868.14|6868.14|6873.37|6873.37|6865.71|6865.71|0
1723536000000|2024-08-13 08:00:00|6867.88|6867.88|6856.31|6856.31|6868.65|6868.65|6851.72|6851.72|0
1723539600000|2024-08-13 09:00:00|6856.56|6856.56|6848.45|6848.45|6856.56|6856.56|6846.94|6846.94|0
1723543200000|2024-08-13 10:00:00|6846.4|6846.4|6838.01|6838.01|6846.4|6846.4|6831|6831|0
1723546800000|2024-08-13 11:00:00|6838.07|6838.07|6835.71|6835.71|6839.13|6839.13|6833.51|6833.51|0
1723550400000|2024-08-13 12:00:00|6835.55|6835.55|6856.51|6856.51|6858.35|6858.35|6833.33|6833.33|0
1723554000000|2024-08-13 13:00:00|6855.09|6855.09|6868.52|6868.52|6872.02|6872.02|6853.84|6853.84|0
1723557600000|2024-08-13 14:00:00|6868.54|6868.54|6879.38|6879.38|6879.88|6879.88|6859.26|6859.26|0
1723561200000|2024-08-13 15:00:00|6878.6|6878.6|6881.17|6881.17|6883.08|6883.08|6876.58|6876.58|0
1723618800000|2024-08-14 07:00:00|6925.35|6925.35|6929.36|6929.36|6930.65|6930.65|6920.69|6920.69|0
1723622400000|2024-08-14 08:00:00|6929.03|6929.03|6938.84|6938.84|6939.43|6939.43|6926.07|6926.07|0
1723626000000|2024-08-14 09:00:00|6936.01|6936.01|6933.01|6933.01|6942.76|6942.76|6931.99|6931.99|0
1723629600000|2024-08-14 10:00:00|6932.7|6932.7|6935.45|6935.45|6939.33|6939.33|6929.91|6929.91|0
1723633200000|2024-08-14 11:00:00|6935.42|6935.42|6929.59|6929.59|6938.39|6938.39|6929.59|6929.59|0
1723636800000|2024-08-14 12:00:00|6929.86|6929.86|6920.09|6920.09|6930.83|6930.83|6918.08|6918.08|0
1723640400000|2024-08-14 13:00:00|6921.84|6921.84|6930.33|6930.33|6943.34|6943.34|6921.84|6921.84|0
1723644000000|2024-08-14 14:00:00|6930.67|6930.67|6924.93|6924.93|6930.67|6930.67|6914.05|6914.05|0
1723647600000|2024-08-14 15:00:00|6925.19|6925.19|6919.78|6919.78|6929.6|6929.6|6917.41|6917.41|0
1723705200000|2024-08-15 07:00:00|6939.61|6939.61|6933.06|6933.06|6940.39|6940.39|6930.7|6930.7|0
1723708800000|2024-08-15 08:00:00|6929.49|6929.49|6923.2|6923.2|6929.49|6929.49|6912.28|6912.28|0
1723712400000|2024-08-15 09:00:00|6922.85|6922.85|6920.95|6920.95|6924.97|6924.97|6918.93|6918.93|0
1723716000000|2024-08-15 10:00:00|6921.11|6921.11|6913.16|6913.16|6922.06|6922.06|6912.2|6912.2|0
1723719600000|2024-08-15 11:00:00|6914.38|6914.38|6922.52|6922.52|6924.92|6924.92|6914.24|6914.24|0
1723723200000|2024-08-15 12:00:00|6921.99|6921.99|6973.73|6973.73|6974.19|6974.19|6917.29|6917.29|0
1723726800000|2024-08-15 13:00:00|6973.14|6973.14|6990.77|6990.77|6995.95|6995.95|6971.2|6971.2|0
1723730400000|2024-08-15 14:00:00|6991.89|6991.89|6982.06|6982.06|6991.89|6991.89|6971.6|6971.6|0
1723734000000|2024-08-15 15:00:00|6982.72|6982.72|6985.73|6985.73|6987.21|6987.21|6978.65|6978.65|0
1723791600000|2024-08-16 07:00:00|6960.18|6960.18|6981.77|6981.77|6983.7|6983.7|6955.33|6955.33|0
1723795200000|2024-08-16 08:00:00|6981.69|6981.69|6985.26|6985.26|6990.79|6990.79|6981.69|6981.69|0
1723798800000|2024-08-16 09:00:00|6985.71|6985.71|6971.82|6971.82|6993.41|6993.41|6971.7|6971.7|0
1723802400000|2024-08-16 10:00:00|6970.87|6970.87|6968.36|6968.36|6970.87|6970.87|6963.97|6963.97|0
1723806000000|2024-08-16 11:00:00|6969.2|6969.2|6961.82|6961.82|6970.37|6970.37|6960.86|6960.86|0
1723809600000|2024-08-16 12:00:00|6961.5|6961.5|6937.86|6937.86|6962.58|6962.58|6937.86|6937.86|0
1723813200000|2024-08-16 13:00:00|6939.15|6939.15|6961.32|6961.32|6961.77|6961.77|6938.95|6938.95|0
1723816800000|2024-08-16 14:00:00|6961.29|6961.29|6947|6947|6964.32|6964.32|6947|6947|0
1723820400000|2024-08-16 15:00:00|6946.12|6946.12|6954.58|6954.58|6958.82|6958.82|6945.77|6945.77|0
1724050800000|2024-08-19 07:00:00|6937.54|6937.54|6936.74|6936.74|6937.85|6937.85|6933.09|6933.09|0
1724054400000|2024-08-19 08:00:00|6937.09|6937.09|6935.01|6935.01|6942.23|6942.23|6933.92|6933.92|0
1724058000000|2024-08-19 09:00:00|6935.08|6935.08|6954.81|6954.81|6954.81|6954.81|6931.22|6931.22|0
1724061600000|2024-08-19 10:00:00|6953.53|6953.53|6962.99|6962.99|6962.99|6962.99|6953.04|6953.04|0
1724065200000|2024-08-19 11:00:00|6963.25|6963.25|6969.96|6969.96|6971.01|6971.01|6963.25|6963.25|0
1724068800000|2024-08-19 12:00:00|6970.31|6970.31|6978.72|6978.72|6979.75|6979.75|6970.31|6970.31|0
1724072400000|2024-08-19 13:00:00|6978.36|6978.36|6989.79|6989.79|6989.79|6989.79|6975.25|6975.25|0
1724076000000|2024-08-19 14:00:00|6989.53|6989.53|6991.22|6991.22|7003.78|7003.78|6984.05|6984.05|0
1724079600000|2024-08-19 15:00:00|6990.39|6990.39|6988.83|6988.83|6992.11|6992.11|6987.97|6987.97|0
1724137200000|2024-08-20 07:00:00|7007.62|7007.62|7010.56|7010.56|7016.7|7016.7|7005.7|7005.7|0
1724140800000|2024-08-20 08:00:00|7010.23|7010.23|6994.85|6994.85|7010.23|7010.23|6989.25|6989.25|0
1724144400000|2024-08-20 09:00:00|6997.9|6997.9|6978.26|6978.26|6997.9|6997.9|6977.55|6977.55|0
1724148000000|2024-08-20 10:00:00|6977.76|6977.76|6968.96|6968.96|6978.75|6978.75|6967.49|6967.49|0
1724151600000|2024-08-20 11:00:00|6969.22|6969.22|6959.95|6959.95|6970.57|6970.57|6959.95|6959.95|0
1724155200000|2024-08-20 12:00:00|6959.86|6959.86|6946.85|6946.85|6963.89|6963.89|6946.08|6946.08|0
1724158800000|2024-08-20 13:00:00|6947.53|6947.53|6948.6|6948.6|6951.18|6951.18|6938.86|6938.86|0
1724162400000|2024-08-20 14:00:00|6947.75|6947.75|6921.74|6921.74|6947.75|6947.75|6915.66|6915.66|0
1724166000000|2024-08-20 15:00:00|6921.41|6921.41|6914.17|6914.17|6926.3|6926.3|6914.17|6914.17|0
1724223600000|2024-08-21 07:00:00|6908.68|6908.68|6915.74|6915.74|6919.99|6919.99|6908.59|6908.59|0
1724227200000|2024-08-21 08:00:00|6916.27|6916.27|6918.99|6918.99|6925.44|6925.44|6916.27|6916.27|0
1724230800000|2024-08-21 09:00:00|6919.32|6919.32|6918.2|6918.2|6923.7|6923.7|6917.94|6917.94|0
1724234400000|2024-08-21 10:00:00|6918.48|6918.48|6918.45|6918.45|6919.38|6919.38|6913.06|6913.06|0
1724238000000|2024-08-21 11:00:00|6921.1|6921.1|6919.03|6919.03|6921.55|6921.55|6913.4|6913.4|0
1724241600000|2024-08-21 12:00:00|6919.76|6919.76|6933.93|6933.93|6934.02|6934.02|6918.58|6918.58|0
1724245200000|2024-08-21 13:00:00|6933.73|6933.73|6931.02|6931.02|6933.73|6933.73|6921.43|6921.43|0
1724248800000|2024-08-21 14:00:00|6930.48|6930.48|6924.11|6924.11|6937.19|6937.19|6918.45|6918.45|0
1724252400000|2024-08-21 15:00:00|6924.44|6924.44|6933.33|6933.33|6933.33|6933.33|6924.44|6924.44|0
1724310000000|2024-08-22 07:00:00|6948.11|6948.11|6949.08|6949.08|6949.08|6949.08|6939.6|6939.6|0
1724313600000|2024-08-22 08:00:00|6948.37|6948.37|6946|6946|6950.33|6950.33|6942.7|6942.7|0
1724317200000|2024-08-22 09:00:00|6945.65|6945.65|6946.92|6946.92|6956.19|6956.19|6945.65|6945.65|0
1724320800000|2024-08-22 10:00:00|6946.4|6946.4|6942.88|6942.88|6947.63|6947.63|6941.67|6941.67|0
1724324400000|2024-08-22 11:00:00|6942.62|6942.62|6947.01|6947.01|6953.33|6953.33|6930.74|6930.74|0
1724328000000|2024-08-22 12:00:00|6946.51|6946.51|6945.16|6945.16|6956.41|6956.41|6943.25|6943.25|0
1724331600000|2024-08-22 13:00:00|6944.12|6944.12|6937.95|6937.95|6947.27|6947.27|6935.16|6935.16|0
1724335200000|2024-08-22 14:00:00|6937.8|6937.8|6929.93|6929.93|6937.97|6937.97|6928.98|6928.98|0
1724338800000|2024-08-22 15:00:00|6929.56|6929.56|6930.92|6930.92|6938.98|6938.98|6926.18|6926.18|0
1724396400000|2024-08-23 07:00:00|6904.55|6904.55|6905.29|6905.29|6908.48|6908.48|6891.16|6891.16|0
1724400000000|2024-08-23 08:00:00|6903.47|6903.47|6904.55|6904.55|6909.38|6909.38|6899.82|6899.82|0
1724403600000|2024-08-23 09:00:00|6904.33|6904.33|6900.87|6900.87|6908.56|6908.56|6900.44|6900.44|0
1724407200000|2024-08-23 10:00:00|6900.35|6900.35|6911.58|6911.58|6911.84|6911.84|6899.47|6899.47|0
1724410800000|2024-08-23 11:00:00|6911.75|6911.75|6906.41|6906.41|6918.7|6918.7|6904.71|6904.71|0
1724414400000|2024-08-23 12:00:00|6906.07|6906.07|6906.1|6906.1|6911.74|6911.74|6903.74|6903.74|0
1724418000000|2024-08-23 13:00:00|6907.18|6907.18|6884.47|6884.47|6911.37|6911.37|6881.9|6881.9|0
1724421600000|2024-08-23 14:00:00|6888.6|6888.6|6916.69|6916.69|6916.69|6916.69|6888.6|6888.6|0
1724425200000|2024-08-23 15:00:00|6918.39|6918.39|6913.14|6913.14|6919.89|6919.89|6909.29|6909.29|0
1724742000000|2024-08-27 07:00:00|6867.35|6867.35|6936.94|6936.94|6938.69|6938.69|6867.35|6867.35|0
1724745600000|2024-08-27 08:00:00|6934.85|6934.85|6924.56|6924.56|6939.11|6939.11|6924.56|6924.56|0
1724749200000|2024-08-27 09:00:00|6925.3|6925.3|6892.12|6892.12|6925.92|6925.92|6889.83|6889.83|0
1724752800000|2024-08-27 10:00:00|6892.32|6892.32|6915.56|6915.56|6915.91|6915.91|6886.47|6886.47|0
1724756400000|2024-08-27 11:00:00|6916.47|6916.47|6926.5|6926.5|6926.5|6926.5|6914.09|6914.09|0
1724760000000|2024-08-27 12:00:00|6926.94|6926.94|6909.58|6909.58|6932.01|6932.01|6905.89|6905.89|0
1724763600000|2024-08-27 13:00:00|6908.68|6908.68|6900.58|6900.58|6917.96|6917.96|6899.21|6899.21|0
1724767200000|2024-08-27 14:00:00|6901.57|6901.57|6911.22|6911.22|6915.4|6915.4|6901.57|6901.57|0
1724770800000|2024-08-27 15:00:00|6912.59|6912.59|6915.1|6915.1|6920.12|6920.12|6910.8|6910.8|0
1724828400000|2024-08-28 07:00:00|6930.9|6930.9|6922.63|6922.63|6935.22|6935.22|6922.5|6922.5|0
1724832000000|2024-08-28 08:00:00|6922.3|6922.3|6937.24|6937.24|6938.04|6938.04|6918.42|6918.42|0
1724835600000|2024-08-28 09:00:00|6933.62|6933.62|6935.18|6935.18|6937.23|6937.23|6928.35|6928.35|0
1724839200000|2024-08-28 10:00:00|6935.68|6935.68|6930.6|6930.6|6937.55|6937.55|6930.59|6930.59|0
1724842800000|2024-08-28 11:00:00|6931.31|6931.31|6929.77|6929.77|6940.36|6940.36|6928.65|6928.65|0
1724846400000|2024-08-28 12:00:00|6930.12|6930.12|6924.14|6924.14|6932.01|6932.01|6922.92|6922.92|0
1724850000000|2024-08-28 13:00:00|6926.96|6926.96|6935.28|6935.28|6942.06|6942.06|6921.1|6921.1|0
1724853600000|2024-08-28 14:00:00|6933.57|6933.57|6939.47|6939.47|6946.66|6946.66|6929.59|6929.59|0
1724857200000|2024-08-28 15:00:00|6940.66|6940.66|6939.35|6939.35|6948.39|6948.39|6939.35|6939.35|0
1724914800000|2024-08-29 07:00:00|6939.61|6939.61|6936.37|6936.37|6947.05|6947.05|6935.18|6935.18|0
1724918400000|2024-08-29 08:00:00|6935.84|6935.84|6953.67|6953.67|6955.66|6955.66|6935.58|6935.58|0
1724922000000|2024-08-29 09:00:00|6952.91|6952.91|6972.21|6972.21|6972.77|6972.77|6952.2|6952.2|0
1724925600000|2024-08-29 10:00:00|6971.95|6971.95|6962.11|6962.11|6972.85|6972.85|6962.11|6962.11|0
1724929200000|2024-08-29 11:00:00|6962.37|6962.37|6964.13|6964.13|6964.13|6964.13|6954.36|6954.36|0
1724932800000|2024-08-29 12:00:00|6964.51|6964.51|6972.71|6972.71|6979.72|6979.72|6962.64|6962.64|0
1724936400000|2024-08-29 13:00:00|6971.11|6971.11|6960.22|6960.22|6972.32|6972.32|6957.57|6957.57|0
1724940000000|2024-08-29 14:00:00|6960.8|6960.8|6978.72|6978.72|6980.08|6980.08|6960.8|6960.8|0
1724943600000|2024-08-29 15:00:00|6976.78|6976.78|6973.03|6973.03|6978.55|6978.55|6968.76|6968.76|0
1725001200000|2024-08-30 07:00:00|6986.33|6986.33|6990.71|6990.71|6997.19|6997.19|6986.33|6986.33|0
1725004800000|2024-08-30 08:00:00|6992.47|6992.47|6987.71|6987.71|6996.09|6996.09|6986.16|6986.16|0
1725008400000|2024-08-30 09:00:00|6987.97|6987.97|6992.21|6992.21|6993.89|6993.89|6985.51|6985.51|0
1725012000000|2024-08-30 10:00:00|6983.18|6983.18|6985.29|6985.29|6988.37|6988.37|6982.04|6982.04|0
1725015600000|2024-08-30 11:00:00|6986.16|6986.16|6988.56|6988.56|6988.56|6988.56|6982.34|6982.34|0
1725019200000|2024-08-30 12:00:00|6988.88|6988.88|7003.46|7003.46|7007.1|7007.1|6988.62|6988.62|0
1725022800000|2024-08-30 13:00:00|7003.96|7003.96|7011.95|7011.95|7012.69|7012.69|7002.84|7002.84|0
1725026400000|2024-08-30 14:00:00|7012.14|7012.14|7008.25|7008.25|7021.77|7021.77|7005.36|7005.36|0
1725030000000|2024-08-30 15:00:00|7004.78|7004.78|6978.88|6978.88|7006.45|7006.45|6978.88|6978.88|0
1725260400000|2024-09-02 07:00:00|6978.77|6978.77|6954.39|6954.39|6978.77|6978.77|6946.2|6946.2|0
1725264000000|2024-09-02 08:00:00|6955.05|6955.05|6942.48|6942.48|6961.28|6961.28|6942.48|6942.48|0
1725267600000|2024-09-02 09:00:00|6942.15|6942.15|6948.47|6948.47|6950.57|6950.57|6941.25|6941.25|0
1725271200000|2024-09-02 10:00:00|6949.36|6949.36|6940.25|6940.25|6950.3|6950.3|6939.77|6939.77|0
1725274800000|2024-09-02 11:00:00|6940.86|6940.86|6934.16|6934.16|6941.29|6941.29|6933.4|6933.4|0
1725278400000|2024-09-02 12:00:00|6934.13|6934.13|6925.13|6925.13|6935.28|6935.28|6917.17|6917.17|0
1725282000000|2024-09-02 13:00:00|6927.28|6927.28|6914.22|6914.22|6929.79|6929.79|6907.73|6907.73|0
1725285600000|2024-09-02 14:00:00|6915.22|6915.22|6930.9|6930.9|6933.59|6933.59|6908.93|6908.93|0
1725289200000|2024-09-02 15:00:00|6930.67|6930.67|6925.04|6925.04|6932.4|6932.4|6925.04|6925.04|0
1725346800000|2024-09-03 07:00:00|6941.02|6941.02|6957.93|6957.93|6960.13|6960.13|6938.71|6938.71|0
1725350400000|2024-09-03 08:00:00|6956.51|6956.51|6943.66|6943.66|6959.23|6959.23|6943.44|6943.44|0
1725354000000|2024-09-03 09:00:00|6943.4|6943.4|6926.86|6926.86|6943.91|6943.91|6926.86|6926.86|0
1725357600000|2024-09-03 10:00:00|6926.24|6926.24|6917.65|6917.65|6927.16|6927.16|6917.65|6917.65|0
1725361200000|2024-09-03 11:00:00|6917.91|6917.91|6923.26|6923.26|6929.39|6929.39|6917.91|6917.91|0
1725364800000|2024-09-03 12:00:00|6922.11|6922.11|6921.44|6921.44|6931.08|6931.08|6920.43|6920.43|0
1725368400000|2024-09-03 13:00:00|6919.77|6919.77|6901.98|6901.98|6921.78|6921.78|6892.47|6892.47|0
1725372000000|2024-09-03 14:00:00|6901.73|6901.73|6860.85|6860.85|6901.73|6901.73|6858.94|6858.94|0
1725375600000|2024-09-03 15:00:00|6860.96|6860.96|6866.36|6866.36|6870.47|6870.47|6860.24|6860.24|0
1725433200000|2024-09-04 07:00:00|6802.41|6802.41|6803.8|6803.8|6807.81|6807.81|6794.46|6794.46|0
1725436800000|2024-09-04 08:00:00|6803.01|6803.01|6800.97|6800.97|6811.42|6811.42|6799.83|6799.83|0
1725440400000|2024-09-04 09:00:00|6801.2|6801.2|6809.14|6809.14|6809.33|6809.33|6790.95|6790.95|0
1725444000000|2024-09-04 10:00:00|6809.01|6809.01|6799.45|6799.45|6811.61|6811.61|6798.76|6798.76|0
1725447600000|2024-09-04 11:00:00|6799.51|6799.51|6821.49|6821.49|6822.56|6822.56|6797.02|6797.02|0
1725451200000|2024-09-04 12:00:00|6821.23|6821.23|6813.26|6813.26|6823.72|6823.72|6811|6811|0
1725454800000|2024-09-04 13:00:00|6814.01|6814.01|6819.8|6819.8|6827.28|6827.28|6799.6|6799.6|0
1725458400000|2024-09-04 14:00:00|6821.32|6821.32|6832.16|6832.16|6833.38|6833.38|6788.33|6788.33|0
1725462000000|2024-09-04 15:00:00|6831.91|6831.91|6810.26|6810.26|6838.18|6838.18|6810.26|6810.26|0
1725519600000|2024-09-05 07:00:00|6848.22|6848.22|6834.17|6834.17|6851.26|6851.26|6832.07|6832.07|0
1725523200000|2024-09-05 08:00:00|6830.1|6830.1|6786.79|6786.79|6831.42|6831.42|6780.55|6780.55|0
1725526800000|2024-09-05 09:00:00|6785.19|6785.19|6784.04|6784.04|6785.32|6785.32|6763.4|6763.4|0
1725530400000|2024-09-05 10:00:00|6784.48|6784.48|6786.85|6786.85|6796.49|6796.49|6781.25|6781.25|0
1725534000000|2024-09-05 11:00:00|6787.43|6787.43|6782.23|6782.23|6791.21|6791.21|6780.39|6780.39|0
1725537600000|2024-09-05 12:00:00|6782.75|6782.75|6795.96|6795.96|6795.96|6795.96|6768.23|6768.23|0
1725541200000|2024-09-05 13:00:00|6795.2|6795.2|6783.73|6783.73|6796.26|6796.26|6778.89|6778.89|0
1725544800000|2024-09-05 14:00:00|6785.62|6785.62|6797.87|6797.87|6802.91|6802.91|6785.62|6785.62|0
1725548400000|2024-09-05 15:00:00|6797.47|6797.47|6784.63|6784.63|6797.58|6797.58|6784.33|6784.33|0
1725606000000|2024-09-06 07:00:00|6777.13|6777.13|6769.5|6769.5|6779.56|6779.56|6757.07|6757.07|0
1725609600000|2024-09-06 08:00:00|6769.18|6769.18|6747.27|6747.27|6774.61|6774.61|6740.14|6740.14|0
1725613200000|2024-09-06 09:00:00|6748.27|6748.27|6757.89|6757.89|6758.21|6758.21|6747.24|6747.24|0
1725616800000|2024-09-06 10:00:00|6757.5|6757.5|6747.15|6747.15|6760.02|6760.02|6745.4|6745.4|0
1725620400000|2024-09-06 11:00:00|6747.91|6747.91|6740.16|6740.16|6751.73|6751.73|6736.31|6736.31|0
1725624000000|2024-09-06 12:00:00|6740.42|6740.42|6755.76|6755.76|6760.37|6760.37|6726.61|6726.61|0
1725627600000|2024-09-06 13:00:00|6756.26|6756.26|6747.56|6747.56|6777.25|6777.25|6747.56|6747.56|0
1725631200000|2024-09-06 14:00:00|6739.24|6739.24|6678.51|6678.51|6739.24|6739.24|6676.03|6676.03|0
1725634800000|2024-09-06 15:00:00|6679.95|6679.95|6681.21|6681.21|6701.59|6701.59|6679.95|6679.95|0
1725865200000|2024-09-09 07:00:00|6705.89|6705.89|6702.23|6702.23|6723.48|6723.48|6697.76|6697.76|0
1725868800000|2024-09-09 08:00:00|6703.7|6703.7|6695.27|6695.27|6703.7|6703.7|6687.22|6687.22|0
1725872400000|2024-09-09 09:00:00|6696.01|6696.01|6694.9|6694.9|6704.05|6704.05|6692.29|6692.29|0
1725876000000|2024-09-09 10:00:00|6695.83|6695.83|6705.55|6705.55|6707.88|6707.88|6693.69|6693.69|0
1725879600000|2024-09-09 11:00:00|6706.25|6706.25|6718.49|6718.49|6721.24|6721.24|6706.25|6706.25|0
1725883200000|2024-09-09 12:00:00|6718.81|6718.81|6699.85|6699.85|6719|6719|6698.74|6698.74|0
1725886800000|2024-09-09 13:00:00|6699.1|6699.1|6708.77|6708.77|6711.85|6711.85|6696.5|6696.5|0
1725890400000|2024-09-09 14:00:00|6709.67|6709.67|6715.89|6715.89|6730|6730|6709.67|6709.67|0
1725894000000|2024-09-09 15:00:00|6714.06|6714.06|6730.1|6730.1|6730.15|6730.15|6714.06|6714.06|0
1725951600000|2024-09-10 07:00:00|6724.2|6724.2|6740.26|6740.26|6746.31|6746.31|6724.2|6724.2|0
1725955200000|2024-09-10 08:00:00|6740.61|6740.61|6730.06|6730.06|6740.81|6740.81|6725.69|6725.69|0
1725958800000|2024-09-10 09:00:00|6726.92|6726.92|6743.79|6743.79|6746.11|6746.11|6719.74|6719.74|0
1725962400000|2024-09-10 10:00:00|6743.83|6743.83|6741.22|6741.22|6748.36|6748.36|6729.82|6729.82|0
1725966000000|2024-09-10 11:00:00|6737.16|6737.16|6744.68|6744.68|6744.85|6744.85|6734.54|6734.54|0
1725969600000|2024-09-10 12:00:00|6744.76|6744.76|6751.3|6751.3|6751.61|6751.61|6744.07|6744.07|0
1725973200000|2024-09-10 13:00:00|6750.11|6750.11|6743.23|6743.23|6750.17|6750.17|6731.98|6731.98|0
1725976800000|2024-09-10 14:00:00|6742.71|6742.71|6746.09|6746.09|6750.15|6750.15|6726.84|6726.84|0
1725980400000|2024-09-10 15:00:00|6747.37|6747.37|6755.47|6755.47|6759.77|6759.77|6746.95|6746.95|0
1726038000000|2024-09-11 07:00:00|6761.92|6761.92|6743.51|6743.51|6767.72|6767.72|6742.4|6742.4|0
1726041600000|2024-09-11 08:00:00|6742.62|6742.62|6757.89|6757.89|6759.48|6759.48|6742.62|6742.62|0
1726045200000|2024-09-11 09:00:00|6756.99|6756.99|6762.29|6762.29|6763.61|6763.61|6756.89|6756.89|0
1726048800000|2024-09-11 10:00:00|6764.11|6764.11|6770.2|6770.2|6772.35|6772.35|6760.13|6760.13|0
1726052400000|2024-09-11 11:00:00|6769.71|6769.71|6769.52|6769.52|6775.2|6775.2|6768.31|6768.31|0
1726056000000|2024-09-11 12:00:00|6770.97|6770.97|6756.63|6756.63|6772.8|6772.8|6735.32|6735.32|0
1726059600000|2024-09-11 13:00:00|6756.18|6756.18|6733.8|6733.8|6767.78|6767.78|6732.93|6732.93|0
1726063200000|2024-09-11 14:00:00|6732.79|6732.79|6726.72|6726.72|6732.79|6732.79|6714.83|6714.83|0
1726066800000|2024-09-11 15:00:00|6729.9|6729.9|6743.27|6743.27|6755.71|6755.71|6729.49|6729.49|0
1726124400000|2024-09-12 07:00:00|6833.22|6833.22|6831.77|6831.77|6843.86|6843.86|6829.57|6829.57|0
1726128000000|2024-09-12 08:00:00|6831.45|6831.45|6821.82|6821.82|6831.45|6831.45|6820.37|6820.37|0
1726131600000|2024-09-12 09:00:00|6823.35|6823.35|6831.36|6831.36|6837.33|6837.33|6821.63|6821.63|0
1726135200000|2024-09-12 10:00:00|6830.92|6830.92|6846.13|6846.13|6848.76|6848.76|6830.92|6830.92|0
1726138800000|2024-09-12 11:00:00|6845.69|6845.69|6844.96|6844.96|6848.49|6848.49|6838.38|6838.38|0
1726142400000|2024-09-12 12:00:00|6844.45|6844.45|6837.91|6837.91|6850.69|6850.69|6820.25|6820.25|0
1726146000000|2024-09-12 13:00:00|6837.43|6837.43|6822.87|6822.87|6841.21|6841.21|6812.74|6812.74|0
1726149600000|2024-09-12 14:00:00|6823.12|6823.12|6826.16|6826.16|6835.68|6835.68|6821.16|6821.16|0
1726153200000|2024-09-12 15:00:00|6820.76|6820.76|6834.84|6834.84|6839.29|6839.29|6819.94|6819.94|0
1726210800000|2024-09-13 07:00:00|6866.31|6866.31|6858.98|6858.98|6871.28|6871.28|6857.21|6857.21|0
1726214400000|2024-09-13 08:00:00|6859.71|6859.71|6856.9|6856.9|6869.31|6869.31|6854.36|6854.36|0
1726218000000|2024-09-13 09:00:00|6857.56|6857.56|6871.13|6871.13|6872.66|6872.66|6855.97|6855.97|0
1726221600000|2024-09-13 10:00:00|6871.14|6871.14|6883.62|6883.62|6883.62|6883.62|6869.27|6869.27|0
1726225200000|2024-09-13 11:00:00|6884.58|6884.58|6887.94|6887.94|6888.13|6888.13|6882.86|6882.86|0
1726228800000|2024-09-13 12:00:00|6887.6|6887.6|6878.38|6878.38|6890.33|6890.33|6878.38|6878.38|0
1726232400000|2024-09-13 13:00:00|6878.87|6878.87|6879.88|6879.88|6884.55|6884.55|6873.16|6873.16|0
1726236000000|2024-09-13 14:00:00|6885.16|6885.16|6883.97|6883.97|6894.64|6894.64|6881.96|6881.96|0
1726239600000|2024-09-13 15:00:00|6887.89|6887.89|6878.7|6878.7|6889.43|6889.43|6878.27|6878.27|0
1726470000000|2024-09-16 07:00:00|6847.65|6847.65|6847.84|6847.84|6849.22|6849.22|6841.72|6841.72|0
1726473600000|2024-09-16 08:00:00|6850.02|6850.02|6849.86|6849.86|6862.96|6862.96|6847.87|6847.87|0
1726477200000|2024-09-16 09:00:00|6850.99|6850.99|6859.18|6859.18|6863.27|6863.27|6850.77|6850.77|0
1726480800000|2024-09-16 10:00:00|6857.1|6857.1|6867.17|6867.17|6869.9|6869.9|6857.1|6857.1|0
1726484400000|2024-09-16 11:00:00|6867.43|6867.43|6870.36|6870.36|6871.37|6871.37|6863.84|6863.84|0
1726488000000|2024-09-16 12:00:00|6870.63|6870.63|6856.16|6856.16|6875.36|6875.36|6856.16|6856.16|0
1726491600000|2024-09-16 13:00:00|6856.61|6856.61|6848.42|6848.42|6857.78|6857.78|6836.06|6836.06|0
1726495200000|2024-09-16 14:00:00|6848.74|6848.74|6832.82|6832.82|6848.74|6848.74|6826.66|6826.66|0
1726498800000|2024-09-16 15:00:00|6831.67|6831.67|6828.37|6828.37|6831.67|6831.67|6825.71|6825.71|0
1726556400000|2024-09-17 07:00:00|6831.42|6831.42|6842.27|6842.27|6845.75|6845.75|6831.42|6831.42|0
1726560000000|2024-09-17 08:00:00|6841.92|6841.92|6844.81|6844.81|6849.51|6849.51|6839.54|6839.54|0
1726563600000|2024-09-17 09:00:00|6844.24|6844.24|6849.86|6849.86|6853.89|6853.89|6840.6|6840.6|0
1726567200000|2024-09-17 10:00:00|6849.79|6849.79|6842.17|6842.17|6852.11|6852.11|6842.17|6842.17|0
1726570800000|2024-09-17 11:00:00|6839.4|6839.4|6819.44|6819.44|6839.4|6839.4|6818.14|6818.14|0
1726574400000|2024-09-17 12:00:00|6818.55|6818.55|6791.11|6791.11|6823|6823|6779.05|6779.05|0
1726578000000|2024-09-17 13:00:00|6790.56|6790.56|6739.88|6739.88|6792.76|6792.76|6739.88|6739.88|0
1726581600000|2024-09-17 14:00:00|6743.23|6743.23|6743.43|6743.43|6753.67|6753.67|6733.68|6733.68|0
1726585200000|2024-09-17 15:00:00|6739.1|6739.1|6738.04|6738.04|6744.41|6744.41|6733.37|6733.37|0
1726642800000|2024-09-18 07:00:00|6686.82|6686.82|6690.55|6690.55|6692.16|6692.16|6681.45|6681.45|0
1726646400000|2024-09-18 08:00:00|6686.52|6686.52|6679.16|6679.16|6686.52|6686.52|6668.83|6668.83|0
1726650000000|2024-09-18 09:00:00|6679.68|6679.68|6675.08|6675.08|6680.22|6680.22|6666.41|6666.41|0
1726653600000|2024-09-18 10:00:00|6675.17|6675.17|6659.06|6659.06|6678.95|6678.95|6659.06|6659.06|0
1726657200000|2024-09-18 11:00:00|6658.78|6658.78|6658.09|6658.09|6658.78|6658.78|6646.09|6646.09|0
1726660800000|2024-09-18 12:00:00|6655.83|6655.83|6665.59|6665.59|6667|6667|6647.56|6647.56|0
1726664400000|2024-09-18 13:00:00|6664.51|6664.51|6675.36|6675.36|6678.73|6678.73|6664.51|6664.51|0
1726668000000|2024-09-18 14:00:00|6675.98|6675.98|6659.63|6659.63|6675.98|6675.98|6659.63|6659.63|0
1726671600000|2024-09-18 15:00:00|6660.09|6660.09|6657.04|6657.04|6665.31|6665.31|6657.04|6657.04|0
1726729200000|2024-09-19 07:00:00|6716.39|6716.39|6734.89|6734.89|6734.89|6734.89|6712.54|6712.54|0
1726732800000|2024-09-19 08:00:00|6735.19|6735.19|6752.65|6752.65|6754.91|6754.91|6733.63|6733.63|0
1726736400000|2024-09-19 09:00:00|6752.96|6752.96|6754.73|6754.73|6764.52|6764.52|6744.27|6744.27|0
1726740000000|2024-09-19 10:00:00|6753.01|6753.01|6761.1|6761.1|6766.05|6766.05|6751.96|6751.96|0
1726743600000|2024-09-19 11:00:00|6759.05|6759.05|6754.05|6754.05|6759.05|6759.05|6736.61|6736.61|0
1726747200000|2024-09-19 12:00:00|6753.85|6753.85|6749.04|6749.04|6753.85|6753.85|6745.63|6745.63|0
1726750800000|2024-09-19 13:00:00|6747.54|6747.54|6759.69|6759.69|6768.92|6768.92|6743.4|6743.4|0
1726754400000|2024-09-19 14:00:00|6761.53|6761.53|6749.88|6749.88|6762.56|6762.56|6749.48|6749.48|0
1726758000000|2024-09-19 15:00:00|6750.53|6750.53|6763.94|6763.94|6764.97|6764.97|6750.53|6750.53|0
1726815600000|2024-09-20 07:00:00|6737.46|6737.46|6760.43|6760.43|6764.65|6764.65|6734.06|6734.06|0
1726819200000|2024-09-20 08:00:00|6757.98|6757.98|6755.62|6755.62|6757.98|6757.98|6731.17|6731.17|0
1726822800000|2024-09-20 09:00:00|6750.29|6750.29|6722.21|6722.21|6750.29|6750.29|6719.41|6719.41|0
1726826400000|2024-09-20 10:00:00|6723.39|6723.39|6722.57|6722.57|6731.02|6731.02|6716.24|6716.24|0
1726830000000|2024-09-20 11:00:00|6722.04|6722.04|6703.44|6703.44|6722.04|6722.04|6702|6702|0
1726833600000|2024-09-20 12:00:00|6703.25|6703.25|6689.01|6689.01|6707|6707|6689.01|6689.01|0
1726837200000|2024-09-20 13:00:00|6687.18|6687.18|6679.79|6679.79|6702.24|6702.24|6677.47|6677.47|0
1726840800000|2024-09-20 14:00:00|6679.72|6679.72|6687.41|6687.41|6690.29|6690.29|6668.98|6668.98|0
1726844400000|2024-09-20 15:00:00|6686.15|6686.15|6679.79|6679.79|6689.14|6689.14|6676.91|6676.91|0
1727074800000|2024-09-23 07:00:00|6678.95|6678.95|6689.53|6689.53|6689.53|6689.53|6666.58|6666.58|0
1727078400000|2024-09-23 08:00:00|6689.68|6689.68|6681.03|6681.03|6693.33|6693.33|6670.23|6670.23|0
1727082000000|2024-09-23 09:00:00|6680.47|6680.47|6671.65|6671.65|6680.78|6680.78|6671.51|6671.51|0
1727085600000|2024-09-23 10:00:00|6672.94|6672.94|6668.82|6668.82|6680.08|6680.08|6668.82|6668.82|0
1727089200000|2024-09-23 11:00:00|6668.31|6668.31|6665|6665|6670.98|6670.98|6661.85|6661.85|0
1727092800000|2024-09-23 12:00:00|6666.14|6666.14|6687.96|6687.96|6687.96|6687.96|6666.03|6666.03|0
1727096400000|2024-09-23 13:00:00|6689.1|6689.1|6689.1|6689.1|6689.1|6689.1|6689.1|6689.1|0