1580803200000|2020-02-04 08:00:00|5711.17|5711.17|5676.47|5676.47|5712.32|5712.32|5676.47|5676.47|0
1580806800000|2020-02-04 09:00:00|5676.24|5676.24|5639.29|5639.29|5677.39|5677.39|5636.99|5636.99|0
1580810400000|2020-02-04 10:00:00|5637.92|5637.92|5652.46|5652.46|5656.15|5656.15|5629.56|5629.56|0
1580814000000|2020-02-04 11:00:00|5652.57|5652.57|5665.34|5665.34|5672.85|5672.85|5652.57|5652.57|0
1580817600000|2020-02-04 12:00:00|5666.55|5666.55|5655.76|5655.76|5668.5|5668.5|5652.2|5652.2|0
1580821200000|2020-02-04 13:00:00|5655.65|5655.65|5652.72|5652.72|5655.65|5655.65|5645.18|5645.18|0
1580824800000|2020-02-04 14:00:00|5653.4|5653.4|5663.56|5663.56|5672.26|5672.26|5637.81|5637.81|0
1580828400000|2020-02-04 15:00:00|5664.25|5664.25|5673.7|5673.7|5679.76|5679.76|5660.72|5660.72|0
1580832000000|2020-02-04 16:00:00|5673.43|5673.43|5677.09|5677.09|5686.35|5686.35|5673.43|5673.43|0
1580889600000|2020-02-05 08:00:00|5658.11|5658.11|5674.02|5674.02|5677.8|5677.8|5644.26|5644.26|0
1580893200000|2020-02-05 09:00:00|5673.79|5673.79|5626.1|5626.1|5676.33|5676.33|5626.1|5626.1|0
1580896800000|2020-02-05 10:00:00|5627.47|5627.47|5612.21|5612.21|5642.18|5642.18|5611.45|5611.45|0
1580900400000|2020-02-05 11:00:00|5611.75|5611.75|5635.54|5635.54|5638.45|5638.45|5611.63|5611.63|0
1580904000000|2020-02-05 12:00:00|5635.75|5635.75|5677.49|5677.49|5678.1|5678.1|5632.8|5632.8|0
1580907600000|2020-02-05 13:00:00|5678.68|5678.68|5678.21|5678.21|5688.09|5688.09|5662.45|5662.45|0
1580911200000|2020-02-05 14:00:00|5678.1|5678.1|5690.68|5690.68|5693.14|5693.14|5678.1|5678.1|0
1580914800000|2020-02-05 15:00:00|5690|5690|5717.79|5717.79|5718.36|5718.36|5685.67|5685.67|0
1580918400000|2020-02-05 16:00:00|5717.56|5717.56|5708.71|5708.71|5719.34|5719.34|5706.6|5706.6|0
1580976000000|2020-02-06 08:00:00|5717.95|5717.95|5714.05|5714.05|5723.4|5723.4|5709.7|5709.7|0
1580979600000|2020-02-06 09:00:00|5713.93|5713.93|5726.35|5726.35|5746.96|5746.96|5713.13|5713.13|0
1580983200000|2020-02-06 10:00:00|5726.23|5726.23|5752.34|5752.34|5765.85|5765.85|5724.95|5724.95|0
1580986800000|2020-02-06 11:00:00|5751.66|5751.66|5761.6|5761.6|5762.81|5762.81|5744.37|5744.37|0
1580990400000|2020-02-06 12:00:00|5762.43|5762.43|5755.23|5755.23|5765.62|5765.62|5751.34|5751.34|0
1580994000000|2020-02-06 13:00:00|5754.54|5754.54|5751.22|5751.22|5760.58|5760.58|5748.02|5748.02|0
1580997600000|2020-02-06 14:00:00|5751.36|5751.36|5737.81|5737.81|5753.09|5753.09|5734.77|5734.77|0
1581001200000|2020-02-06 15:00:00|5738.72|5738.72|5752.62|5752.62|5754.05|5754.05|5737.29|5737.29|0
1581004800000|2020-02-06 16:00:00|5753.3|5753.3|5745.61|5745.61|5755.51|5755.51|5744.53|5744.53|0
1581062400000|2020-02-07 08:00:00|5735.58|5735.58|5749.4|5749.4|5754.17|5754.17|5726.48|5726.48|0
1581066000000|2020-02-07 09:00:00|5749.64|5749.64|5757.26|5757.26|5760.81|5760.81|5742.63|5742.63|0
1581069600000|2020-02-07 10:00:00|5756.58|5756.58|5769.33|5769.33|5772.51|5772.51|5753.37|5753.37|0
1581073200000|2020-02-07 11:00:00|5769.45|5769.45|5763.1|5763.1|5784.85|5784.85|5763.1|5763.1|0
1581076800000|2020-02-07 12:00:00|5763.72|5763.72|5760.84|5760.84|5772.49|5772.49|5760.2|5760.2|0
1581080400000|2020-02-07 13:00:00|5760.96|5760.96|5751.87|5751.87|5766.21|5766.21|5749.5|5749.5|0
1581084000000|2020-02-07 14:00:00|5752.01|5752.01|5735.95|5735.95|5753.46|5753.46|5728.66|5728.66|0
1581087600000|2020-02-07 15:00:00|5735.72|5735.72|5725.44|5725.44|5735.92|5735.92|5718.85|5718.85|0
1581091200000|2020-02-07 16:00:00|5725.71|5725.71|5725.57|5725.57|5730.27|5730.27|5722.92|5722.92|0
1581321600000|2020-02-10 08:00:00|5694.84|5694.84|5688.59|5688.59|5695.25|5695.25|5671.96|5671.96|0
1581325200000|2020-02-10 09:00:00|5688.82|5688.82|5696.99|5696.99|5706.58|5706.58|5684.77|5684.77|0
1581328800000|2020-02-10 10:00:00|5696.87|5696.87|5696.76|5696.76|5703.01|5703.01|5692.02|5692.02|0
1581332400000|2020-02-10 11:00:00|5696.87|5696.87|5704.67|5704.67|5704.67|5704.67|5691.61|5691.61|0
1581336000000|2020-02-10 12:00:00|5703.99|5703.99|5720.11|5720.11|5720.11|5720.11|5703.5|5703.5|0
1581339600000|2020-02-10 13:00:00|5719.88|5719.88|5729.48|5729.48|5734.39|5734.39|5719.16|5719.16|0
1581343200000|2020-02-10 14:00:00|5729.61|5729.61|5728.38|5728.38|5732.22|5732.22|5710.96|5710.96|0
1581346800000|2020-02-10 15:00:00|5728.5|5728.5|5717.39|5717.39|5730.34|5730.34|5717.08|5717.08|0
1581350400000|2020-02-10 16:00:00|5717.5|5717.5|5710.64|5710.64|5717.92|5717.92|5710.64|5710.64|0
1581408000000|2020-02-11 08:00:00|5779.91|5779.91|5774.79|5774.79|5803.1|5803.1|5770.34|5770.34|0
1581411600000|2020-02-11 09:00:00|5775.48|5775.48|5749.96|5749.96|5782.59|5782.59|5747.32|5747.32|0
1581415200000|2020-02-11 10:00:00|5749.85|5749.85|5758.3|5758.3|5758.3|5758.3|5746.56|5746.56|0
1581418800000|2020-02-11 11:00:00|5758.42|5758.42|5770.3|5770.3|5776.37|5776.37|5758.3|5758.3|0
1581422400000|2020-02-11 12:00:00|5769.61|5769.61|5790.94|5790.94|5792.59|5792.59|5762.58|5762.58|0
1581426000000|2020-02-11 13:00:00|5790.53|5790.53|5805.35|5805.35|5807.63|5807.63|5785.43|5785.43|0
1581429600000|2020-02-11 14:00:00|5807.04|5807.04|5793.71|5793.71|5809.11|5809.11|5790.47|5790.47|0
1581433200000|2020-02-11 15:00:00|5793.82|5793.82|5755.2|5755.2|5796.45|5796.45|5755.2|5755.2|0
1581436800000|2020-02-11 16:00:00|5754.52|5754.52|5766.96|5766.96|5769.3|5769.3|5753.95|5753.95|0
1581494400000|2020-02-12 08:00:00|5776.05|5776.05|5751.31|5751.31|5776.52|5776.52|5750.25|5750.25|0
1581498000000|2020-02-12 09:00:00|5750.48|5750.48|5748.82|5748.82|5769.97|5769.97|5744|5744|0
1581501600000|2020-02-12 10:00:00|5748.71|5748.71|5751.2|5751.2|5754.67|5754.67|5740.55|5740.55|0
1581505200000|2020-02-12 11:00:00|5750.97|5750.97|5762.12|5762.12|5773.29|5773.29|5742.44|5742.44|0
1581508800000|2020-02-12 12:00:00|5763.16|5763.16|5765.91|5765.91|5768.37|5768.37|5755.34|5755.34|0
1581512400000|2020-02-12 13:00:00|5766.12|5766.12|5747.12|5747.12|5771.96|5771.96|5744.61|5744.61|0
1581516000000|2020-02-12 14:00:00|5746.91|5746.91|5734.63|5734.63|5756.46|5756.46|5733.71|5733.71|0
1581519600000|2020-02-12 15:00:00|5734.16|5734.16|5742.62|5742.62|5751.59|5751.59|5731.22|5731.22|0
1581523200000|2020-02-12 16:00:00|5742.39|5742.39|5756.88|5756.88|5757.14|5757.14|5739.63|5739.63|0
1581580800000|2020-02-13 08:00:00|5696.02|5696.02|5708.76|5708.76|5711.24|5711.24|5667.81|5667.81|0
1581584400000|2020-02-13 09:00:00|5709.45|5709.45|5695.1|5695.1|5719.18|5719.18|5685.94|5685.94|0
1581588000000|2020-02-13 10:00:00|5694.75|5694.75|5668.26|5668.26|5696.94|5696.94|5663.74|5663.74|0
1581591600000|2020-02-13 11:00:00|5667.58|5667.58|5655.63|5655.63|5678.63|5678.63|5652.33|5652.33|0
1581595200000|2020-02-13 12:00:00|5659.74|5659.74|5631.32|5631.32|5664.64|5664.64|5617.37|5617.37|0
1581598800000|2020-02-13 13:00:00|5630.98|5630.98|5630.08|5630.08|5634.17|5634.17|5623.03|5623.03|0
1581602400000|2020-02-13 14:00:00|5629.96|5629.96|5625.88|5625.88|5640.29|5640.29|5615.85|5615.85|0
1581606000000|2020-02-13 15:00:00|5625.67|5625.67|5655.83|5655.83|5657.32|5657.32|5620.26|5620.26|0
1581609600000|2020-02-13 16:00:00|5656.06|5656.06|5646.78|5646.78|5658.58|5658.58|5645.99|5645.99|0
1581667200000|2020-02-14 08:00:00|5681.21|5681.21|5700.26|5700.26|5705.78|5705.78|5678.82|5678.82|0
1581670800000|2020-02-14 09:00:00|5700.46|5700.46|5713.22|5713.22|5720.84|5720.84|5695.42|5695.42|0
1581674400000|2020-02-14 10:00:00|5712.99|5712.99|5710.2|5710.2|5722.99|5722.99|5710.2|5710.2|0
1581678000000|2020-02-14 11:00:00|5710.88|5710.88|5713.49|5713.49|5718.08|5718.08|5704.85|5704.85|0
1581681600000|2020-02-14 12:00:00|5712.68|5712.68|5704.38|5704.38|5718.67|5718.67|5703.89|5703.89|0
1581685200000|2020-02-14 13:00:00|5704.03|5704.03|5699.59|5699.59|5708.58|5708.58|5697.03|5697.03|0
1581688800000|2020-02-14 14:00:00|5699.8|5699.8|5710.31|5710.31|5710.31|5710.31|5695.52|5695.52|0
1581692400000|2020-02-14 15:00:00|5710.1|5710.1|5735.34|5735.34|5737.37|5737.37|5708.62|5708.62|0
1581696000000|2020-02-14 16:00:00|5734.66|5734.66|5738.65|5738.65|5759.26|5759.26|5730.43|5730.43|0
1581926400000|2020-02-17 08:00:00|5732.91|5732.91|5717.83|5717.83|5740.63|5740.63|5717.15|5717.15|0
1581930000000|2020-02-17 09:00:00|5717.63|5717.63|5743.06|5743.06|5749.67|5749.67|5716.06|5716.06|0
1581933600000|2020-02-17 10:00:00|5742.95|5742.95|5753.12|5753.12|5754.88|5754.88|5742.4|5742.4|0
1581937200000|2020-02-17 11:00:00|5753.35|5753.35|5745.79|5745.79|5754.73|5754.73|5743.96|5743.96|0
1581940800000|2020-02-17 12:00:00|5745.1|5745.1|5745.69|5745.69|5749.9|5749.9|5737.92|5737.92|0
1581944400000|2020-02-17 13:00:00|5745.58|5745.58|5745.81|5745.81|5747.29|5747.29|5738.68|5738.68|0
1581948000000|2020-02-17 14:00:00|5746.05|5746.05|5760.08|5760.08|5766.41|5766.41|5744.46|5744.46|0
1581951600000|2020-02-17 15:00:00|5760.2|5760.2|5782.99|5782.99|5783.33|5783.33|5758.73|5758.73|0
1581955200000|2020-02-17 16:00:00|5782.88|5782.88|5771.82|5771.82|5785.04|5785.04|5771.11|5771.11|0
1582012800000|2020-02-18 08:00:00|5802.86|5802.86|5875.29|5875.29|5875.29|5875.29|5802.86|5802.86|0
1582016400000|2020-02-18 09:00:00|5874.61|5874.61|5846.39|5846.39|5878.23|5878.23|5833.88|5833.88|0
1582020000000|2020-02-18 10:00:00|5846.27|5846.27|5835.63|5835.63|5850.28|5850.28|5833.22|5833.22|0
1582023600000|2020-02-18 11:00:00|5835.4|5835.4|5819.24|5819.24|5838.23|5838.23|5815.47|5815.47|0
1582027200000|2020-02-18 12:00:00|5828.15|5828.15|5830.75|5830.75|5835.96|5835.96|5817.04|5817.04|0
1582030800000|2020-02-18 13:00:00|5832.13|5832.13|5823.43|5823.43|5838.78|5838.78|5823.31|5823.31|0
1582034400000|2020-02-18 14:00:00|5823.31|5823.31|5818.99|5818.99|5825.83|5825.83|5806.69|5806.69|0
1582038000000|2020-02-18 15:00:00|5819.67|5819.67|5835.2|5835.2|5845.66|5845.66|5817.62|5817.62|0
1582041600000|2020-02-18 16:00:00|5835.88|5835.88|5821.16|5821.16|5838.96|5838.96|5821.16|5821.16|0
1582099200000|2020-02-19 08:00:00|5872.14|5872.14|5916.62|5916.62|5920.6|5920.6|5872.14|5872.14|0
1582102800000|2020-02-19 09:00:00|5916.42|5916.42|5898.43|5898.43|5935.97|5935.97|5893.73|5893.73|0
1582106400000|2020-02-19 10:00:00|5897.75|5897.75|5927.74|5927.74|5931.98|5931.98|5879.76|5879.76|0
1582110000000|2020-02-19 11:00:00|5927.85|5927.85|5956.13|5956.13|5956.13|5956.13|5920.81|5920.81|0
1582113600000|2020-02-19 12:00:00|5955.21|5955.21|5934.54|5934.54|5959.42|5959.42|5928.35|5928.35|0
1582117200000|2020-02-19 13:00:00|5934.2|5934.2|5910.57|5910.57|5938.71|5938.71|5901.79|5901.79|0
1582120800000|2020-02-19 14:00:00|5910.99|5910.99|5904.16|5904.16|5920.77|5920.77|5898.87|5898.87|0
1582124400000|2020-02-19 15:00:00|5904.27|5904.27|5931.8|5931.8|5941.25|5941.25|5902.97|5902.97|0
1582128000000|2020-02-19 16:00:00|5932.48|5932.48|5919.81|5919.81|5938.11|5938.11|5919|5919|0
1582185600000|2020-02-20 08:00:00|5893.73|5893.73|5927.08|5927.08|5936.24|5936.24|5883.49|5883.49|0
1582189200000|2020-02-20 09:00:00|5927.49|5927.49|5891.57|5891.57|5928.18|5928.18|5875.79|5875.79|0
1582192800000|2020-02-20 10:00:00|5891.91|5891.91|5849.93|5849.93|5897.55|5897.55|5844.86|5844.86|0
1582196400000|2020-02-20 11:00:00|5850.62|5850.62|5882.8|5882.8|5891.88|5891.88|5847.97|5847.97|0
1582200000000|2020-02-20 12:00:00|5882.57|5882.57|5894.91|5894.91|5896.56|5896.56|5881.49|5881.49|0
1582203600000|2020-02-20 13:00:00|5895.02|5895.02|5908.33|5908.33|5913.29|5913.29|5891.38|5891.38|0
1582207200000|2020-02-20 14:00:00|5908.44|5908.44|5901.22|5901.22|5917.2|5917.2|5897.23|5897.23|0
1582210800000|2020-02-20 15:00:00|5901.1|5901.1|5911.72|5911.72|5924.14|5924.14|5899.39|5899.39|0
1582214400000|2020-02-20 16:00:00|5911.49|5911.49|5894.15|5894.15|5913.83|5913.83|5894.15|5894.15|0
1582272000000|2020-02-21 08:00:00|5913.68|5913.68|5922.7|5922.7|5932.31|5932.31|5904.47|5904.47|0
1582275600000|2020-02-21 09:00:00|5923.38|5923.38|5945.44|5945.44|5947.15|5947.15|5913.9|5913.9|0
1582279200000|2020-02-21 10:00:00|5944.76|5944.76|5964.39|5964.39|5976.38|5976.38|5943.43|5943.43|0
1582282800000|2020-02-21 11:00:00|5964.05|5964.05|5945.31|5945.31|5973.72|5973.72|5943.65|5943.65|0
1582286400000|2020-02-21 12:00:00|5946|5946|5949.37|5949.37|5952.87|5952.87|5940.07|5940.07|0
1582290000000|2020-02-21 13:00:00|5949.58|5949.58|5944.22|5944.22|5953.46|5953.46|5944.22|5944.22|0
1582293600000|2020-02-21 14:00:00|5944.63|5944.63|5948.88|5948.88|5965.91|5965.91|5943|5943|0
1582297200000|2020-02-21 15:00:00|5948.65|5948.65|5922.67|5922.67|5948.88|5948.88|5917.25|5917.25|0
1582300800000|2020-02-21 16:00:00|5922.78|5922.78|5938.82|5938.82|5940.74|5940.74|5922.62|5922.62|0
1582531200000|2020-02-24 08:00:00|5867.69|5867.69|5874.8|5874.8|5899.57|5899.57|5853.37|5853.37|0
1582534800000|2020-02-24 09:00:00|5875.49|5875.49|5819.67|5819.67|5876.63|5876.63|5817.93|5817.93|0
1582538400000|2020-02-24 10:00:00|5820.36|5820.36|5810.39|5810.39|5822.89|5822.89|5792.94|5792.94|0
1582542000000|2020-02-24 11:00:00|5810.5|5810.5|5843.31|5843.31|5843.63|5843.63|5801.37|5801.37|0
1582545600000|2020-02-24 12:00:00|5843.2|5843.2|5831.4|5831.4|5864.27|5864.27|5831.4|5831.4|0
1582549200000|2020-02-24 13:00:00|5831.17|5831.17|5816.01|5816.01|5845.03|5845.03|5812.92|5812.92|0
1582552800000|2020-02-24 14:00:00|5815.32|5815.32|5807.71|5807.71|5832.02|5832.02|5800.06|5800.06|0
1582556400000|2020-02-24 15:00:00|5806.34|5806.34|5796.06|5796.06|5816.99|5816.99|5788.38|5788.38|0
1582560000000|2020-02-24 16:00:00|5796.95|5796.95|5817.19|5817.19|5825.89|5825.89|5792.39|5792.39|0
1582617600000|2020-02-25 08:00:00|5868.07|5868.07|5823.85|5823.85|5872.87|5872.87|5821.65|5821.65|0
1582621200000|2020-02-25 09:00:00|5824.08|5824.08|5793.03|5793.03|5824.81|5824.81|5778.93|5778.93|0
1582624800000|2020-02-25 10:00:00|5791.88|5791.88|5781.96|5781.96|5800.18|5800.18|5777.72|5777.72|0
1582628400000|2020-02-25 11:00:00|5781.61|5781.61|5780.59|5780.59|5789.06|5789.06|5773.77|5773.77|0
1582632000000|2020-02-25 12:00:00|5779.21|5779.21|5782.12|5782.12|5786.5|5786.5|5765.15|5765.15|0
1582635600000|2020-02-25 13:00:00|5780.89|5780.89|5773.92|5773.92|5787.14|5787.14|5764.67|5764.67|0
1582639200000|2020-02-25 14:00:00|5773.24|5773.24|5748.95|5748.95|5776.35|5776.35|5727.48|5727.48|0
1582642800000|2020-02-25 15:00:00|5748.84|5748.84|5729.69|5729.69|5757.97|5757.97|5712.47|5712.47|0
1582646400000|2020-02-25 16:00:00|5730.04|5730.04|5722.48|5722.48|5736.7|5736.7|5709.87|5709.87|0
1582704000000|2020-02-26 08:00:00|5731.01|5731.01|5679.78|5679.78|5739.53|5739.53|5669.83|5669.83|0
1582707600000|2020-02-26 09:00:00|5680.47|5680.47|5706.62|5706.62|5713.18|5713.18|5643.99|5643.99|0
1582711200000|2020-02-26 10:00:00|5707.3|5707.3|5699.3|5699.3|5751.12|5751.12|5699.07|5699.07|0
1582714800000|2020-02-26 11:00:00|5699.42|5699.42|5720.22|5720.22|5731.03|5731.03|5695.11|5695.11|0
1582718400000|2020-02-26 12:00:00|5717.48|5717.48|5717.46|5717.46|5722.8|5722.8|5699.82|5699.82|0
1582722000000|2020-02-26 13:00:00|5717.22|5717.22|5710.55|5710.55|5726.61|5726.61|5696.66|5696.66|0
1582725600000|2020-02-26 14:00:00|5710.89|5710.89|5729.12|5729.12|5754.76|5754.76|5705.9|5705.9|0
1582729200000|2020-02-26 15:00:00|5728.85|5728.85|5755.47|5755.47|5759.26|5759.26|5709.31|5709.31|0
1582732800000|2020-02-26 16:00:00|5755.24|5755.24|5769.34|5769.34|5771.17|5771.17|5749.03|5749.03|0
1582790400000|2020-02-27 08:00:00|5658.88|5658.88|5749.7|5749.7|5749.7|5749.7|5658.88|5658.88|0
1582794000000|2020-02-27 09:00:00|5749.17|5749.17|5794.08|5794.08|5806.57|5806.57|5739.41|5739.41|0
1582797600000|2020-02-27 10:00:00|5793.39|5793.39|5796.16|5796.16|5850.16|5850.16|5791.45|5791.45|0
1582801200000|2020-02-27 11:00:00|5795.92|5795.92|5807.7|5807.7|5818.35|5818.35|5775.7|5775.7|0
1582804800000|2020-02-27 12:00:00|5807.43|5807.43|5772.15|5772.15|5825.16|5825.16|5765.04|5765.04|0
1582808400000|2020-02-27 13:00:00|5773.73|5773.73|5763.77|5763.77|5787.62|5787.62|5758.74|5758.74|0
1582812000000|2020-02-27 14:00:00|5763.64|5763.64|5756.67|5756.67|5763.86|5763.86|5731.28|5731.28|0
1582815600000|2020-02-27 15:00:00|5756.9|5756.9|5740.91|5740.91|5758.09|5758.09|5698.57|5698.57|0
1582819200000|2020-02-27 16:00:00|5740.8|5740.8|5724.96|5724.96|5764.78|5764.78|5722.9|5722.9|0
1582876800000|2020-02-28 08:00:00|5488.42|5488.42|5490.09|5490.09|5530.4|5530.4|5457.82|5457.82|0
1582880400000|2020-02-28 09:00:00|5490.56|5490.56|5459.25|5459.25|5491.01|5491.01|5413.66|5413.66|0
1582884000000|2020-02-28 10:00:00|5460.67|5460.67|5503.17|5503.17|5507.06|5507.06|5434.49|5434.49|0
1582887600000|2020-02-28 11:00:00|5502.94|5502.94|5468.9|5468.9|5511.49|5511.49|5466.07|5466.07|0
1582891200000|2020-02-28 12:00:00|5469.1|5469.1|5446.05|5446.05|5482.79|5482.79|5443.68|5443.68|0
1582894800000|2020-02-28 13:00:00|5445.36|5445.36|5422.5|5422.5|5480.97|5480.97|5421.01|5421.01|0
1582898400000|2020-02-28 14:00:00|5424.56|5424.56|5374.37|5374.37|5446.52|5446.52|5369.32|5369.32|0
1582902000000|2020-02-28 15:00:00|5375.06|5375.06|5421.32|5421.32|5424.53|5424.53|5334.25|5334.25|0
1582905600000|2020-02-28 16:00:00|5420.98|5420.98|5449.02|5449.02|5450.71|5450.71|5404.53|5404.53|0
1583136000000|2020-03-02 08:00:00|5537.95|5537.95|5544.6|5544.6|5571.16|5571.16|5523.04|5523.04|0
1583139600000|2020-03-02 09:00:00|5544.25|5544.25|5538.04|5538.04|5589.34|5589.34|5517.14|5517.14|0
1583143200000|2020-03-02 10:00:00|5539.41|5539.41|5525.15|5525.15|5546.28|5546.28|5512.69|5512.69|0
1583146800000|2020-03-02 11:00:00|5525.38|5525.38|5440.98|5440.98|5539.82|5539.82|5434.64|5434.64|0
1583150400000|2020-03-02 12:00:00|5440.85|5440.85|5477.95|5477.95|5484.08|5484.08|5420.78|5420.78|0
1583154000000|2020-03-02 13:00:00|5478.08|5478.08|5483.71|5483.71|5495.25|5495.25|5470.16|5470.16|0
1583157600000|2020-03-02 14:00:00|5484.4|5484.4|5500.5|5500.5|5517.57|5517.57|5459.43|5459.43|0
1583161200000|2020-03-02 15:00:00|5500.62|5500.62|5569.06|5569.06|5586.28|5586.28|5491.76|5491.76|0
1583164800000|2020-03-02 16:00:00|5569.98|5569.98|5568.89|5568.89|5584.65|5584.65|5561.9|5561.9|0
1583222400000|2020-03-03 08:00:00|5705.46|5705.46|5722.27|5722.27|5755.91|5755.91|5705.46|5705.46|0
1583226000000|2020-03-03 09:00:00|5722.15|5722.15|5710.74|5710.74|5724.87|5724.87|5697.59|5697.59|0
1583229600000|2020-03-03 10:00:00|5712.11|5712.11|5680.24|5680.24|5715.75|5715.75|5657.43|5657.43|0
1583233200000|2020-03-03 11:00:00|5680.01|5680.01|5640.23|5640.23|5680.01|5680.01|5627.57|5627.57|0
1583236800000|2020-03-03 12:00:00|5639.02|5639.02|5668.12|5668.12|5682.14|5682.14|5634.93|5634.93|0
1583240400000|2020-03-03 13:00:00|5667.89|5667.89|5673.79|5673.79|5675.42|5675.42|5643.53|5643.53|0
1583244000000|2020-03-03 14:00:00|5673.32|5673.32|5639.78|5639.78|5691.94|5691.94|5634.36|5634.36|0
1583247600000|2020-03-03 15:00:00|5640.82|5640.82|5684.43|5684.43|5706.91|5706.91|5640.82|5640.82|0
1583251200000|2020-03-03 16:00:00|5683.74|5683.74|5623.28|5623.28|5694.55|5694.55|5615.55|5615.55|0
1583308800000|2020-03-04 08:00:00|5618.03|5618.03|5661.44|5661.44|5664.41|5664.41|5614.45|5614.45|0
1583312400000|2020-03-04 09:00:00|5660.75|5660.75|5735.22|5735.22|5738.65|5738.65|5656.19|5656.19|0
1583316000000|2020-03-04 10:00:00|5734.89|5734.89|5727.25|5727.25|5736.84|5736.84|5717.86|5717.86|0
1583319600000|2020-03-04 11:00:00|5727.01|5727.01|5738.49|5738.49|5739.18|5739.18|5709.59|5709.59|0
1583323200000|2020-03-04 12:00:00|5737.55|5737.55|5741.2|5741.2|5760.63|5760.63|5724.29|5724.29|0
1583326800000|2020-03-04 13:00:00|5740.99|5740.99|5750.53|5750.53|5763.42|5763.42|5734.07|5734.07|0
1583330400000|2020-03-04 14:00:00|5749.85|5749.85|5745.87|5745.87|5794.83|5794.83|5729.97|5729.97|0
1583334000000|2020-03-04 15:00:00|5746.08|5746.08|5794.31|5794.31|5796.03|5796.03|5735.41|5735.41|0
1583337600000|2020-03-04 16:00:00|5795|5795|5808.85|5808.85|5808.85|5808.85|5778.76|5778.76|0
1583395200000|2020-03-05 08:00:00|5828.07|5828.07|5796.58|5796.58|5833.03|5833.03|5787.61|5787.61|0
1583398800000|2020-03-05 09:00:00|5796|5796|5790.69|5790.69|5803.02|5803.02|5768.55|5768.55|0
1583402400000|2020-03-05 10:00:00|5793.43|5793.43|5764.65|5764.65|5793.47|5793.47|5751.11|5751.11|0
1583406000000|2020-03-05 11:00:00|5764.85|5764.85|5775.99|5775.99|5786.68|5786.68|5756.85|5756.85|0
1583409600000|2020-03-05 12:00:00|5774.85|5774.85|5776.43|5776.43|5783.97|5783.97|5762.6|5762.6|0
1583413200000|2020-03-05 13:00:00|5775.74|5775.74|5789.35|5789.35|5791.73|5791.73|5748.73|5748.73|0
1583416800000|2020-03-05 14:00:00|5788.67|5788.67|5776.6|5776.6|5790.36|5790.36|5751.65|5751.65|0
1583420400000|2020-03-05 15:00:00|5775.37|5775.37|5797.13|5797.13|5797.24|5797.24|5755.65|5755.65|0
1583424000000|2020-03-05 16:00:00|5796.89|5796.89|5833.36|5833.36|5833.82|5833.82|5794.72|5794.72|0
1583481600000|2020-03-06 08:00:00|5766.02|5766.02|5736.06|5736.06|5775.96|5775.96|5715.56|5715.56|0
1583485200000|2020-03-06 09:00:00|5734.85|5734.85|5690.97|5690.97|5772.35|5772.35|5689.33|5689.33|0
1583488800000|2020-03-06 10:00:00|5691.09|5691.09|5708.24|5708.24|5712.12|5712.12|5651.17|5651.17|0
1583492400000|2020-03-06 11:00:00|5708|5708|5698.73|5698.73|5730.29|5730.29|5694.36|5694.36|0
1583496000000|2020-03-06 12:00:00|5699.07|5699.07|5661.39|5661.39|5709.84|5709.84|5655.62|5655.62|0
1583499600000|2020-03-06 13:00:00|5660.7|5660.7|5672.9|5672.9|5689.33|5689.33|5639.2|5639.2|0
1583503200000|2020-03-06 14:00:00|5672.22|5672.22|5578.1|5578.1|5672.22|5672.22|5559.39|5559.39|0
1583506800000|2020-03-06 15:00:00|5578.32|5578.32|5640.42|5640.42|5647.15|5647.15|5548.62|5548.62|0
1583510400000|2020-03-06 16:00:00|5640.53|5640.53|5612.28|5612.28|5644.56|5644.56|5591.36|5591.36|0
1583740800000|2020-03-09 08:00:00|5282.84|5282.84|5391.07|5391.07|5400.77|5400.77|5269.12|5269.12|0
1583744400000|2020-03-09 09:00:00|5392.28|5392.28|5389.01|5389.01|5514.87|5514.87|5387.9|5387.9|0
1583748000000|2020-03-09 10:00:00|5386.27|5386.27|5418.07|5418.07|5425.05|5425.05|5361.32|5361.32|0
1583751600000|2020-03-09 11:00:00|5416.7|5416.7|5344.44|5344.44|5418.97|5418.97|5340.14|5340.14|0
1583755200000|2020-03-09 12:00:00|5345.48|5345.48|5368.58|5368.58|5379.95|5379.95|5321.87|5321.87|0
1583758800000|2020-03-09 13:00:00|5368.34|5368.34|5283.87|5283.87|5368.34|5368.34|5260.97|5260.97|0
1583762400000|2020-03-09 14:00:00|5282.15|5282.15|5283.64|5283.64|5379.21|5379.21|5282.15|5282.15|0
1583766000000|2020-03-09 15:00:00|5282.61|5282.61|5326.16|5326.16|5346.11|5346.11|5272.57|5272.57|0
1583769600000|2020-03-09 16:00:00|5325.68|5325.68|5337.99|5337.99|5354.47|5354.47|5311.37|5311.37|0
1583827200000|2020-03-10 08:00:00|5289.63|5289.63|5394.18|5394.18|5394.18|5394.18|5287.46|5287.46|0
1583830800000|2020-03-10 09:00:00|5392.12|5392.12|5368.97|5368.97|5423.94|5423.94|5367.81|5367.81|0
1583834400000|2020-03-10 10:00:00|5369.08|5369.08|5338.55|5338.55|5379.52|5379.52|5320.76|5320.76|0
1583838000000|2020-03-10 11:00:00|5336.49|5336.49|5316.04|5316.04|5345.19|5345.19|5301.1|5301.1|0
1583841600000|2020-03-10 12:00:00|5317.07|5317.07|5318.15|5318.15|5336.6|5336.6|5264.62|5264.62|0
1583845200000|2020-03-10 13:00:00|5318.49|5318.49|5285.2|5285.2|5345.33|5345.33|5262.3|5262.3|0
1583848800000|2020-03-10 14:00:00|5283.49|5283.49|5239.64|5239.64|5340.92|5340.92|5222.65|5222.65|0
1583852400000|2020-03-10 15:00:00|5238.27|5238.27|5173.18|5173.18|5244.62|5244.62|5152.74|5152.74|0
1583856000000|2020-03-10 16:00:00|5174.21|5174.21|5143.84|5143.84|5219.37|5219.37|5143.84|5143.84|0
1583913600000|2020-03-11 08:00:00|5208.7|5208.7|5196.34|5196.34|5224.03|5224.03|5164.08|5164.08|0
1583917200000|2020-03-11 09:00:00|5196.55|5196.55|5202.06|5202.06|5219.83|5219.83|5168.49|5168.49|0
1583920800000|2020-03-11 10:00:00|5201.86|5201.86|5176.94|5176.94|5201.86|5201.86|5167.26|5167.26|0
1583924400000|2020-03-11 11:00:00|5177.63|5177.63|5174.12|5174.12|5194.6|5194.6|5156.68|5156.68|0
1583928000000|2020-03-11 12:00:00|5175.15|5175.15|5135.03|5135.03|5176.16|5176.16|5111.91|5111.91|0
1583931600000|2020-03-11 13:00:00|5134.82|5134.82|5115.33|5115.33|5155.22|5155.22|5090.12|5090.12|0
1583935200000|2020-03-11 14:00:00|5115.1|5115.1|5071.41|5071.41|5118.39|5118.39|5066.27|5066.27|0
1583938800000|2020-03-11 15:00:00|5071.52|5071.52|5052.05|5052.05|5087.3|5087.3|5039.52|5039.52|0
1583942400000|2020-03-11 16:00:00|5051.3|5051.3|5020.28|5020.28|5075.52|5075.52|5018.57|5018.57|0
1584000000000|2020-03-12 08:00:00|4819.21|4819.21|4774.13|4774.13|4837.73|4837.73|4719.14|4719.14|0
1584003600000|2020-03-12 09:00:00|4770.71|4770.71|4917.99|4917.99|4917.99|4917.99|4766.11|4766.11|0
1584007200000|2020-03-12 10:00:00|4917.59|4917.59|4964.36|4964.36|4964.36|4964.36|4890.76|4890.76|0
1584010800000|2020-03-12 11:00:00|4963.55|4963.55|4890.45|4890.45|4967.71|4967.71|4883.8|4883.8|0
1584014400000|2020-03-12 12:00:00|4888.44|4888.44|4809.71|4809.71|4893.33|4893.33|4784.27|4784.27|0
1584018000000|2020-03-12 13:00:00|4810.52|4810.52|4741.15|4741.15|4816.86|4816.86|4652.34|4652.34|0
1584021600000|2020-03-12 14:00:00|4745.26|4745.26|4726.48|4726.48|4768.94|4768.94|4679.21|4679.21|0
1584025200000|2020-03-12 15:00:00|4725.29|4725.29|4662.72|4662.72|4725.29|4725.29|4627.51|4627.51|0
1584028800000|2020-03-12 16:00:00|4660.66|4660.66|4685.77|4685.77|4695.47|4695.47|4646.67|4646.67|0
1584086400000|2020-03-13 08:00:00|4828.58|4828.58|4687.72|4687.72|4828.58|4828.58|4651.77|4651.77|0
1584090000000|2020-03-13 09:00:00|4687.66|4687.66|4812.49|4812.49|4844.03|4844.03|4679.85|4679.85|0
1584093600000|2020-03-13 10:00:00|4813.81|4813.81|4848.66|4848.66|4855.28|4855.28|4781.47|4781.47|0
1584097200000|2020-03-13 11:00:00|4847.84|4847.84|4968.79|4968.79|4998.32|4998.32|4841.89|4841.89|0
1584100800000|2020-03-13 12:00:00|4958.51|4958.51|4988.19|4988.19|5033.03|5033.03|4946.97|4946.97|0
1584104400000|2020-03-13 13:00:00|4985.32|4985.32|4823.96|4823.96|4993.22|4993.22|4806.13|4806.13|0
1584108000000|2020-03-13 14:00:00|4824.13|4824.13|4738.03|4738.03|4862.34|4862.34|4727.81|4727.81|0
1584111600000|2020-03-13 15:00:00|4738.44|4738.44|4729.28|4729.28|4765.04|4765.04|4655.55|4655.55|0
1584115200000|2020-03-13 16:00:00|4727.57|4727.57|4698.13|4698.13|4743.64|4743.64|4697.9|4697.9|0
1584345600000|2020-03-16 08:00:00|4548.5|4548.5|4524.93|4524.93|4553.26|4553.26|4383.84|4383.84|0
1584349200000|2020-03-16 09:00:00|4525.96|4525.96|4580.56|4580.56|4638.13|4638.13|4496.16|4496.16|0
1584352800000|2020-03-16 10:00:00|4579.87|4579.87|4554.45|4554.45|4591.33|4591.33|4535.26|4535.26|0
1584356400000|2020-03-16 11:00:00|4554.91|4554.91|4631.51|4631.51|4633.55|4633.55|4546.59|4546.59|0
1584360000000|2020-03-16 12:00:00|4635.62|4635.62|4653.94|4653.94|4725.71|4725.71|4634.59|4634.59|0
1584363600000|2020-03-16 13:00:00|4655.44|4655.44|4629.96|4629.96|4656.45|4656.45|4590.34|4590.34|0
1584367200000|2020-03-16 14:00:00|4623.78|4623.78|4653.16|4653.16|4698.67|4698.67|4582.01|4582.01|0
1584370800000|2020-03-16 15:00:00|4652.83|4652.83|4688.39|4688.39|4735.5|4735.5|4621.68|4621.68|0
1584374400000|2020-03-16 16:00:00|4688.05|4688.05|4699.45|4699.45|4741.11|4741.11|4664.27|4664.27|0
1584432000000|2020-03-17 08:00:00|4856.15|4856.15|4759.32|4759.32|4878.54|4878.54|4732.41|4732.41|0
1584435600000|2020-03-17 09:00:00|4759.66|4759.66|4714.45|4714.45|4817.85|4817.85|4653.26|4653.26|0
1584439200000|2020-03-17 10:00:00|4713.91|4713.91|4757.31|4757.31|4787.74|4787.74|4682.53|4682.53|0
1584442800000|2020-03-17 11:00:00|4758.01|4758.01|4746.8|4746.8|4767.22|4767.22|4707.41|4707.41|0
1584446400000|2020-03-17 12:00:00|4754.69|4754.69|4848.29|4848.29|4852.08|4852.08|4738.82|4738.82|0
1584450000000|2020-03-17 13:00:00|4848.83|4848.83|4888.87|4888.87|4955.87|4955.87|4829.9|4829.9|0
1584453600000|2020-03-17 14:00:00|4887.84|4887.84|4948.91|4948.91|4951.26|4951.26|4860.56|4860.56|0
1584457200000|2020-03-17 15:00:00|4946.85|4946.85|4977.48|4977.48|4992.06|4992.06|4894.84|4894.84|0
1584460800000|2020-03-17 16:00:00|4977.01|4977.01|5108.34|5108.34|5118.01|5118.01|4976.33|4976.33|0
1584518400000|2020-03-18 08:00:00|5120.69|5120.69|5096.44|5096.44|5178.23|5178.23|5082.29|5082.29|0
1584522000000|2020-03-18 09:00:00|5094.04|5094.04|4876.47|4876.47|5104.77|5104.77|4873.55|4873.55|0
1584525600000|2020-03-18 10:00:00|4873.73|4873.73|4807.62|4807.62|4924.81|4924.81|4780.78|4780.78|0
1584529200000|2020-03-18 11:00:00|4810.37|4810.37|4893.45|4893.45|4990.84|4990.84|4808.18|4808.18|0
1584532800000|2020-03-18 12:00:00|4904.43|4904.43|4943.51|4943.51|4948.78|4948.78|4836.23|4836.23|0
1584536400000|2020-03-18 13:00:00|4939.74|4939.74|5004.98|5004.98|5035.84|5035.84|4907.33|4907.33|0
1584540000000|2020-03-18 14:00:00|4996.75|4996.75|5007.91|5007.91|5081.63|5081.63|4941.37|4941.37|0
1584543600000|2020-03-18 15:00:00|5005.35|5005.35|5030.99|5030.99|5037.1|5037.1|4977.94|4977.94|0
1584547200000|2020-03-18 16:00:00|5029.62|5029.62|5136.63|5136.63|5136.63|5136.63|5008.92|5008.92|0
1584604800000|2020-03-19 08:00:00|5002.77|5002.77|4973.75|4973.75|5105.6|5105.6|4909.9|4909.9|0
1584608400000|2020-03-19 09:00:00|4975.38|4975.38|4976.12|4976.12|5038.26|5038.26|4969.7|4969.7|0
1584612000000|2020-03-19 10:00:00|4975.43|4975.43|4997.58|4997.58|5014.9|5014.9|4952.12|4952.12|0
1584615600000|2020-03-19 11:00:00|4997.64|4997.64|5033.41|5033.41|5072.48|5072.48|4986.43|4986.43|0
1584619200000|2020-03-19 12:00:00|5032|5032|5039.09|5039.09|5056.38|5056.38|4980.72|4980.72|0
1584622800000|2020-03-19 13:00:00|5039.2|5039.2|5029.79|5029.79|5039.82|5039.82|4961.05|4961.05|0
1584626400000|2020-03-19 14:00:00|5028.55|5028.55|4992.53|4992.53|5081.43|5081.43|4937.01|4937.01|0
1584630000000|2020-03-19 15:00:00|4993.91|4993.91|4976.78|4976.78|5048.94|5048.94|4945.49|4945.49|0
1584633600000|2020-03-19 16:00:00|4976.1|4976.1|5000.65|5000.65|5015.12|5015.12|4890.72|4890.72|0
1584691200000|2020-03-20 08:00:00|5066.4|5066.4|4954.85|4954.85|5069.47|5069.47|4941.59|4941.59|0
1584694800000|2020-03-20 09:00:00|4951.6|4951.6|4980.18|4980.18|5004.52|5004.52|4932.18|4932.18|0
1584698400000|2020-03-20 10:00:00|4981.21|4981.21|4840.18|4840.18|4984.77|4984.77|4839.78|4839.78|0
1584702000000|2020-03-20 11:00:00|4844.03|4844.03|4774.72|4774.72|4928.49|4928.49|4770.11|4770.11|0
1584705600000|2020-03-20 12:00:00|4772.15|4772.15|4829.46|4829.46|4894.72|4894.72|4768.82|4768.82|0
1584709200000|2020-03-20 13:00:00|4831.25|4831.25|4829.38|4829.38|4888.28|4888.28|4803.66|4803.66|0
1584712800000|2020-03-20 14:00:00|4828.21|4828.21|4802.3|4802.3|4872.26|4872.26|4781.1|4781.1|0
1584716400000|2020-03-20 15:00:00|4807.79|4807.79|4802.02|4802.02|4829.89|4829.89|4731.6|4731.6|0
1584720000000|2020-03-20 16:00:00|4802.23|4802.23|4793.82|4793.82|4825.29|4825.29|4791.21|4791.21|0
1584950400000|2020-03-23 08:00:00|4519.47|4519.47|4441.4|4441.4|4581.62|4581.62|4430.72|4430.72|0
1584954000000|2020-03-23 09:00:00|4437.07|4437.07|4523.73|4523.73|4550.7|4550.7|4436.53|4436.53|0
1584957600000|2020-03-23 10:00:00|4522.01|4522.01|4546.8|4546.8|4565.14|4565.14|4487.88|4487.88|0
1584961200000|2020-03-23 11:00:00|4547.34|4547.34|4477.25|4477.25|4569.66|4569.66|4461.47|4461.47|0
1584964800000|2020-03-23 12:00:00|4477.99|4477.99|4513.52|4513.52|4627.85|4627.85|4477.99|4477.99|0
1584968400000|2020-03-23 13:00:00|4516.48|4516.48|4523.04|4523.04|4564.07|4564.07|4446.63|4446.63|0
1584972000000|2020-03-23 14:00:00|4522.84|4522.84|4433.85|4433.85|4528.51|4528.51|4433.85|4433.85|0
1584975600000|2020-03-23 15:00:00|4433.22|4433.22|4336.8|4336.8|4442.66|4442.66|4327.42|4327.42|0
1584979200000|2020-03-23 16:00:00|4334.74|4334.74|4370.35|4370.35|4425.84|4425.84|4334.74|4334.74|0
1585036800000|2020-03-24 08:00:00|4397.93|4397.93|4362.11|4362.11|4403.72|4403.72|4305.37|4305.37|0
1585040400000|2020-03-24 09:00:00|4359.36|4359.36|4370.52|4370.52|4371.99|4371.99|4335.63|4335.63|0
1585044000000|2020-03-24 10:00:00|4370.68|4370.68|4406.6|4406.6|4406.6|4406.6|4361.49|4361.49|0
1585047600000|2020-03-24 11:00:00|4407.06|4407.06|4426.88|4426.88|4461.83|4461.83|4373.91|4373.91|0
1585051200000|2020-03-24 12:00:00|4425.24|4425.24|4378.72|4378.72|4425.71|4425.71|4357.41|4357.41|0
1585054800000|2020-03-24 13:00:00|4379.42|4379.42|4419.88|4419.88|4444.59|4444.59|4372.38|4372.38|0
1585058400000|2020-03-24 14:00:00|4421.04|4421.04|4484.92|4484.92|4488.4|4488.4|4406.94|4406.94|0
1585062000000|2020-03-24 15:00:00|4484.24|4484.24|4476.97|4476.97|4516.7|4516.7|4454.29|4454.29|0
1585065600000|2020-03-24 16:00:00|4474.57|4474.57|4492.13|4492.13|4499.42|4499.42|4469.46|4469.46|0
1585123200000|2020-03-25 08:00:00|4626.57|4626.57|4775.66|4775.66|4785.71|4785.71|4619.33|4619.33|0
1585126800000|2020-03-25 09:00:00|4775.91|4775.91|4727.7|4727.7|4852.82|4852.82|4689.99|4689.99|0
1585130400000|2020-03-25 10:00:00|4729.11|4729.11|4564.76|4564.76|4733.93|4733.93|4527.76|4527.76|0
1585134000000|2020-03-25 11:00:00|4567.85|4567.85|4718.97|4718.97|4718.97|4718.97|4566.86|4566.86|0
1585137600000|2020-03-25 12:00:00|4697.71|4697.71|4643.12|4643.12|4722.07|4722.07|4590.81|4590.81|0
1585141200000|2020-03-25 13:00:00|4642.72|4642.72|4655.82|4655.82|4691.18|4691.18|4612.08|4612.08|0
1585144800000|2020-03-25 14:00:00|4655.13|4655.13|4768.45|4768.45|4768.8|4768.8|4641.22|4641.22|0
1585148400000|2020-03-25 15:00:00|4767.98|4767.98|4725.65|4725.65|4779.07|4779.07|4713.1|4713.1|0
1585152000000|2020-03-25 16:00:00|4725.93|4725.93|4757.78|4757.78|4768.42|4768.42|4716.09|4716.09|0
1585209600000|2020-03-26 08:00:00|4759.33|4759.33|4783.85|4783.85|4795.34|4795.34|4745.07|4745.07|0
1585213200000|2020-03-26 09:00:00|4783.15|4783.15|4818.07|4818.07|4822.92|4822.92|4733.59|4733.59|0
1585216800000|2020-03-26 10:00:00|4817.84|4817.84|4815.43|4815.43|4821.12|4821.12|4775.61|4775.61|0
1585220400000|2020-03-26 11:00:00|4814.75|4814.75|4780.57|4780.57|4814.75|4814.75|4756.66|4756.66|0
1585224000000|2020-03-26 12:00:00|4780.98|4780.98|4787.43|4787.43|4794.46|4794.46|4759.92|4759.92|0
1585227600000|2020-03-26 13:00:00|4786.75|4786.75|4864.07|4864.07|4868.88|4868.88|4781.22|4781.22|0
1585231200000|2020-03-26 14:00:00|4865.72|4865.72|4889.74|4889.74|4906.55|4906.55|4849.05|4849.05|0
1585234800000|2020-03-26 15:00:00|4888.72|4888.72|4992.57|4992.57|5007.65|5007.65|4874.23|4874.23|0
1585238400000|2020-03-26 16:00:00|4993.94|4993.94|5027.71|5027.71|5037.57|5037.57|4990.76|4990.76|0
1585296000000|2020-03-27 08:00:00|4917.47|4917.47|4895|4895|4954.55|4954.55|4889.27|4889.27|0
1585299600000|2020-03-27 09:00:00|4893.12|4893.12|4934.71|4934.71|4970.92|4970.92|4892.45|4892.45|0
1585303200000|2020-03-27 10:00:00|4931.29|4931.29|4948.99|4948.99|4994.29|4994.29|4927.56|4927.56|0
1585306800000|2020-03-27 11:00:00|4950.7|4950.7|4949.4|4949.4|4970.27|4970.27|4932.26|4932.26|0
1585310400000|2020-03-27 12:00:00|4949.53|4949.53|4913.25|4913.25|4962.87|4962.87|4905.14|4905.14|0
1585314000000|2020-03-27 13:00:00|4912.84|4912.84|4939.35|4939.35|4945.51|4945.51|4893.45|4893.45|0
1585317600000|2020-03-27 14:00:00|4937.64|4937.64|4862.98|4862.98|4937.64|4937.64|4841.46|4841.46|0
1585321200000|2020-03-27 15:00:00|4861.95|4861.95|4919.94|4919.94|4963.97|4963.97|4861.95|4861.95|0
1585324800000|2020-03-27 16:00:00|4916.51|4916.51|4981.96|4981.96|4986.76|4986.76|4914.1|4914.1|0
1585551600000|2020-03-30 07:00:00|4982.46|4982.46|4947.44|4947.44|4998.33|4998.33|4940.61|4940.61|0
1585555200000|2020-03-30 08:00:00|4946.76|4946.76|4984.69|4984.69|5028.92|5028.92|4946.76|4946.76|0
1585558800000|2020-03-30 09:00:00|4985.52|4985.52|4979.12|4979.12|5005.63|5005.63|4961.03|4961.03|0
1585562400000|2020-03-30 10:00:00|4977.41|4977.41|5001.08|5001.08|5004.33|5004.33|4942.58|4942.58|0
1585566000000|2020-03-30 11:00:00|4999.71|4999.71|5011.98|5011.98|5019.19|5019.19|4973.95|4973.95|0
1585569600000|2020-03-30 12:00:00|5012.21|5012.21|5050.63|5050.63|5062.69|5062.69|5010.91|5010.91|0
1585573200000|2020-03-30 13:00:00|5050.06|5050.06|5115.16|5115.16|5126.21|5126.21|5028.86|5028.86|0
1585576800000|2020-03-30 14:00:00|5117.22|5117.22|5075.79|5075.79|5129.17|5129.17|5050.68|5050.68|0
1585580400000|2020-03-30 15:00:00|5075.56|5075.56|5134.78|5134.78|5145.82|5145.82|5056.98|5056.98|0
1585638000000|2020-03-31 07:00:00|5178.02|5178.02|5205.16|5205.16|5251.29|5251.29|5134.37|5134.37|0
1585641600000|2020-03-31 08:00:00|5203.1|5203.1|5168.62|5168.62|5209.12|5209.12|5164.72|5164.72|0
1585645200000|2020-03-31 09:00:00|5168.86|5168.86|5180.76|5180.76|5183.76|5183.76|5150.75|5150.75|0
1585648800000|2020-03-31 10:00:00|5181.46|5181.46|5117.84|5117.84|5182.69|5182.69|5099.11|5099.11|0
1585652400000|2020-03-31 11:00:00|5110.99|5110.99|5064.46|5064.46|5120.68|5120.68|5054.07|5054.07|0
1585656000000|2020-03-31 12:00:00|5064.25|5064.25|5042.21|5042.21|5068.52|5068.52|4994.19|4994.19|0
1585659600000|2020-03-31 13:00:00|5041.18|5041.18|5031.91|5031.91|5085.93|5085.93|5031.91|5031.91|0
1585663200000|2020-03-31 14:00:00|5031.22|5031.22|4994.2|4994.2|5077.38|5077.38|4994.2|4994.2|0
1585666800000|2020-03-31 15:00:00|4992.83|4992.83|5050.94|5050.94|5063.17|5063.17|4984.44|4984.44|0
1585724400000|2020-04-01 07:00:00|4892.59|4892.59|4911.49|4911.49|4942.92|4942.92|4842.07|4842.07|0
1585728000000|2020-04-01 08:00:00|4910.12|4910.12|4923.35|4923.35|4946.08|4946.08|4891.62|4891.62|0
1585731600000|2020-04-01 09:00:00|4924.04|4924.04|4928.8|4928.8|4944.65|4944.65|4902.24|4902.24|0
1585735200000|2020-04-01 10:00:00|4927.27|4927.27|4920.57|4920.57|4932.23|4932.23|4888.56|4888.56|0
1585738800000|2020-04-01 11:00:00|4922.44|4922.44|4905.62|4905.62|4922.44|4922.44|4884.64|4884.64|0
1585742400000|2020-04-01 12:00:00|4905.41|4905.41|4900.75|4900.75|4911.87|4911.87|4896.02|4896.02|0
1585746000000|2020-04-01 13:00:00|4900.99|4900.99|4938.35|4938.35|4956.62|4956.62|4887.82|4887.82|0
1585749600000|2020-04-01 14:00:00|4938.88|4938.88|4888.1|4888.1|4945.51|4945.51|4881.3|4881.3|0
1585753200000|2020-04-01 15:00:00|4887.89|4887.89|4850.59|4850.59|4915.82|4915.82|4847.65|4847.65|0
1585810800000|2020-04-02 07:00:00|4777|4777|4750.14|4750.14|4804.62|4804.62|4721.63|4721.63|0
1585814400000|2020-04-02 08:00:00|4750.37|4750.37|4727.83|4727.83|4756.3|4756.3|4704.85|4704.85|0
1585818000000|2020-04-02 09:00:00|4728.06|4728.06|4670.87|4670.87|4731.67|4731.67|4651.09|4651.09|0
1585821600000|2020-04-02 10:00:00|4670.75|4670.75|4751|4751|4751|4751|4656.61|4656.61|0
1585825200000|2020-04-02 11:00:00|4744.14|4744.14|4753.35|4753.35|4756.42|4756.42|4719.16|4719.16|0
1585828800000|2020-04-02 12:00:00|4752.66|4752.66|4743.27|4743.27|4757.45|4757.45|4727.01|4727.01|0
1585832400000|2020-04-02 13:00:00|4743.41|4743.41|4721.99|4721.99|4746.5|4746.5|4698.14|4698.14|0
1585836000000|2020-04-02 14:00:00|4721.13|4721.13|4758.97|4758.97|4777.78|4777.78|4714.44|4714.44|0
1585839600000|2020-04-02 15:00:00|4760.51|4760.51|4692.78|4692.78|4762.18|4762.18|4678.96|4678.96|0
1585897200000|2020-04-03 07:00:00|4660.94|4660.94|4587.55|4587.55|4663.36|4663.36|4585.28|4585.28|0
1585900800000|2020-04-03 08:00:00|4586.18|4586.18|4589.39|4589.39|4614.6|4614.6|4577.95|4577.95|0
1585904400000|2020-04-03 09:00:00|4589.27|4589.27|4565.14|4565.14|4594.48|4594.48|4552.34|4552.34|0
1585908000000|2020-04-03 10:00:00|4565.82|4565.82|4551.02|4551.02|4567.45|4567.45|4536.04|4536.04|0
1585911600000|2020-04-03 11:00:00|4553.3|4553.3|4540.71|4540.71|4558.96|4558.96|4526.99|4526.99|0
1585915200000|2020-04-03 12:00:00|4541.4|4541.4|4536|4536|4542.09|4542.09|4520.05|4520.05|0
1585918800000|2020-04-03 13:00:00|4536.13|4536.13|4571.17|4571.17|4574.47|4574.47|4533.18|4533.18|0
1585922400000|2020-04-03 14:00:00|4571.41|4571.41|4578.12|4578.12|4581.24|4581.24|4546.35|4546.35|0
1585926000000|2020-04-03 15:00:00|4578.81|4578.81|4565.58|4565.58|4586.82|4586.82|4556.49|4556.49|0
1586156400000|2020-04-06 07:00:00|4603.75|4603.75|4627.26|4627.26|4636.05|4636.05|4576.67|4576.67|0
1586160000000|2020-04-06 08:00:00|4627.61|4627.61|4584.13|4584.13|4628.36|4628.36|4570.25|4570.25|0
1586163600000|2020-04-06 09:00:00|4584.26|4584.26|4630.2|4630.2|4630.23|4630.23|4579.41|4579.41|0
1586167200000|2020-04-06 10:00:00|4630.88|4630.88|4657.54|4657.54|4660.48|4660.48|4627.95|4627.95|0
1586170800000|2020-04-06 11:00:00|4659.41|4659.41|4632.73|4632.73|4664.65|4664.65|4628.34|4628.34|0
1586174400000|2020-04-06 12:00:00|4633.41|4633.41|4622.02|4622.02|4644.86|4644.86|4604.29|4604.29|0
1586178000000|2020-04-06 13:00:00|4622.71|4622.71|4636.07|4636.07|4638.51|4638.51|4605.34|4605.34|0
1586181600000|2020-04-06 14:00:00|4634.7|4634.7|4633.54|4633.54|4648.47|4648.47|4615.82|4615.82|0
1586185200000|2020-04-06 15:00:00|4634.43|4634.43|4652.52|4652.52|4655.47|4655.47|4621.66|4621.66|0
1586242800000|2020-04-07 07:00:00|4720.93|4720.93|4667.48|4667.48|4721.1|4721.1|4666.74|4666.74|0
1586246400000|2020-04-07 08:00:00|4666.79|4666.79|4621.3|4621.3|4685.48|4685.48|4618.2|4618.2|0
1586250000000|2020-04-07 09:00:00|4621.53|4621.53|4648.68|4648.68|4658.15|4658.15|4618.91|4618.91|0
1586253600000|2020-04-07 10:00:00|4647.25|4647.25|4682.2|4682.2|4689|4689|4645.05|4645.05|0
1586257200000|2020-04-07 11:00:00|4678.17|4678.17|4667.79|4667.79|4689.47|4689.47|4661.74|4661.74|0
1586260800000|2020-04-07 12:00:00|4668|4668|4701.59|4701.59|4726.12|4726.12|4655.87|4655.87|0
1586264400000|2020-04-07 13:00:00|4702.06|4702.06|4688.26|4688.26|4733.11|4733.11|4671.84|4671.84|0
1586268000000|2020-04-07 14:00:00|4688.88|4688.88|4611.41|4611.41|4689|4689|4611.41|4611.41|0
1586271600000|2020-04-07 15:00:00|4611.35|4611.35|4619.3|4619.3|4626.14|4626.14|4571.34|4571.34|0
1586329200000|2020-04-08 07:00:00|4599.78|4599.78|4633.2|4633.2|4645.33|4645.33|4577.82|4577.82|0
1586332800000|2020-04-08 08:00:00|4633.6|4633.6|4601.54|4601.54|4646.48|4646.48|4592.91|4592.91|0
1586336400000|2020-04-08 09:00:00|4602.11|4602.11|4626.41|4626.41|4630.05|4630.05|4600.74|4600.74|0
1586340000000|2020-04-08 10:00:00|4626.36|4626.36|4648.54|4648.54|4648.54|4648.54|4626.36|4626.36|0
1586343600000|2020-04-08 11:00:00|4650.2|4650.2|4650.51|4650.51|4654.53|4654.53|4633.78|4633.78|0
1586347200000|2020-04-08 12:00:00|4650.38|4650.38|4652.21|4652.21|4683.38|4683.38|4644.11|4644.11|0
1586350800000|2020-04-08 13:00:00|4652.35|4652.35|4625.74|4625.74|4684.91|4684.91|4622.99|4622.99|0
1586354400000|2020-04-08 14:00:00|4625.06|4625.06|4635.75|4635.75|4655.59|4655.59|4621.04|4621.04|0
1586358000000|2020-04-08 15:00:00|4635.81|4635.81|4669.5|4669.5|4681.24|4681.24|4620.59|4620.59|0
1586415600000|2020-04-09 07:00:00|4752.39|4752.39|4784.18|4784.18|4795.97|4795.97|4749.37|4749.37|0
1586419200000|2020-04-09 08:00:00|4783.49|4783.49|4740.28|4740.28|4805.84|4805.84|4740.01|4740.01|0
1586422800000|2020-04-09 09:00:00|4740.96|4740.96|4722.32|4722.32|4757.64|4757.64|4722.32|4722.32|0
1586426400000|2020-04-09 10:00:00|4722.38|4722.38|4738.44|4738.44|4756.21|4756.21|4721.49|4721.49|0
1586430000000|2020-04-09 11:00:00|4736.61|4736.61|4759.42|4759.42|4770.86|4770.86|4733|4733|0
1586433600000|2020-04-09 12:00:00|4759.62|4759.62|4789.36|4789.36|4797.58|4797.58|4745.22|4745.22|0
1586437200000|2020-04-09 13:00:00|4788.68|4788.68|4830.94|4830.94|4839.04|4839.04|4768.23|4768.23|0
1586440800000|2020-04-09 14:00:00|4831.62|4831.62|4851.95|4851.95|4868.86|4868.86|4824.46|4824.46|0
1586444400000|2020-04-09 15:00:00|4852.64|4852.64|4884.8|4884.8|4886.03|4886.03|4838.69|4838.69|0
1586847600000|2020-04-14 07:00:00|4904.46|4904.46|4868.2|4868.2|4904.46|4904.46|4854.02|4854.02|0
1586851200000|2020-04-14 08:00:00|4868.43|4868.43|4840.41|4840.41|4895.96|4895.96|4822.9|4822.9|0
1586854800000|2020-04-14 09:00:00|4841.1|4841.1|4871.44|4871.44|4871.78|4871.78|4836.42|4836.42|0
1586858400000|2020-04-14 10:00:00|4870.76|4870.76|4867.45|4867.45|4870.76|4870.76|4850.79|4850.79|0
1586862000000|2020-04-14 11:00:00|4861.96|4861.96|4839.21|4839.21|4867.54|4867.54|4837.96|4837.96|0
1586865600000|2020-04-14 12:00:00|4839.91|4839.91|4829.56|4829.56|4878.19|4878.19|4828.87|4828.87|0
1586869200000|2020-04-14 13:00:00|4829.1|4829.1|4852.79|4852.79|4869.33|4869.33|4827.29|4827.29|0
1586872800000|2020-04-14 14:00:00|4853.47|4853.47|4851.29|4851.29|4880.16|4880.16|4834.57|4834.57|0
1586876400000|2020-04-14 15:00:00|4852.66|4852.66|4850.51|4850.51|4858.45|4858.45|4836.23|4836.23|0
1586934000000|2020-04-15 07:00:00|4881.94|4881.94|4837.78|4837.78|4899.14|4899.14|4837.6|4837.6|0
1586937600000|2020-04-15 08:00:00|4832.98|4832.98|4793.62|4793.62|4857.12|4857.12|4793.62|4793.62|0
1586941200000|2020-04-15 09:00:00|4792.93|4792.93|4799.32|4799.32|4813.97|4813.97|4786.35|4786.35|0
1586944800000|2020-04-15 10:00:00|4799.78|4799.78|4783.84|4783.84|4817.28|4817.28|4778.57|4778.57|0
1586948400000|2020-04-15 11:00:00|4785.7|4785.7|4782.42|4782.42|4808.59|4808.59|4776.33|4776.33|0
1586952000000|2020-04-15 12:00:00|4780.86|4780.86|4759.21|4759.21|4786.78|4786.78|4758.85|4758.85|0
1586955600000|2020-04-15 13:00:00|4759.08|4759.08|4783.15|4783.15|4795.76|4795.76|4753.56|4753.56|0
1586959200000|2020-04-15 14:00:00|4782.47|4782.47|4799.22|4799.22|4808.77|4808.77|4775.32|4775.32|0
1586962800000|2020-04-15 15:00:00|4798.95|4798.95|4806.5|4806.5|4806.71|4806.71|4776.94|4776.94|0
1587020400000|2020-04-16 07:00:00|4810.18|4810.18|4826.57|4826.57|4829.77|4829.77|4799.72|4799.72|0
1587024000000|2020-04-16 08:00:00|4827.25|4827.25|4828.88|4828.88|4847.13|4847.13|4814.47|4814.47|0
1587027600000|2020-04-16 09:00:00|4828.74|4828.74|4828.82|4828.82|4849.44|4849.44|4821.2|4821.2|0
1587031200000|2020-04-16 10:00:00|4830.15|4830.15|4859.64|4859.64|4859.64|4859.64|4819.09|4819.09|0
1587034800000|2020-04-16 11:00:00|4853.47|4853.47|4880.66|4880.66|4895.98|4895.98|4852.57|4852.57|0
1587038400000|2020-04-16 12:00:00|4879.57|4879.57|4904.37|4904.37|4904.86|4904.86|4872.87|4872.87|0
1587042000000|2020-04-16 13:00:00|4903.46|4903.46|4890.14|4890.14|4940.48|4940.48|4888.27|4888.27|0
1587045600000|2020-04-16 14:00:00|4890.54|4890.54|4922.93|4922.93|4931.84|4931.84|4878.4|4878.4|0
1587049200000|2020-04-16 15:00:00|4923.17|4923.17|4906.97|4906.97|4923.85|4923.85|4890.24|4890.24|0
1587106800000|2020-04-17 07:00:00|4947.64|4947.64|4931.1|4931.1|4983.02|4983.02|4929.12|4929.12|0
1587110400000|2020-04-17 08:00:00|4931.37|4931.37|4908.45|4908.45|4933.01|4933.01|4899.79|4899.79|0
1587114000000|2020-04-17 09:00:00|4909.82|4909.82|4926.17|4926.17|4943.23|4943.23|4898.61|4898.61|0
1587117600000|2020-04-17 10:00:00|4925.9|4925.9|4961.6|4961.6|4961.84|4961.84|4920.28|4920.28|0
1587121200000|2020-04-17 11:00:00|4961.33|4961.33|4959.36|4959.36|4969.95|4969.95|4940.45|4940.45|0
1587124800000|2020-04-17 12:00:00|4959.07|4959.07|4949.22|4949.22|4965.93|4965.93|4941.38|4941.38|0
1587128400000|2020-04-17 13:00:00|4949.35|4949.35|4886.59|4886.59|4949.76|4949.76|4883.97|4883.97|0
1587132000000|2020-04-17 14:00:00|4886.8|4886.8|4872.23|4872.23|4897.22|4897.22|4855.68|4855.68|0
1587135600000|2020-04-17 15:00:00|4871.82|4871.82|4865.96|4865.96|4877.69|4877.69|4862.22|4862.22|0
1587366000000|2020-04-20 07:00:00|4850.15|4850.15|4903.78|4903.78|4904.87|4904.87|4821.54|4821.54|0
1587369600000|2020-04-20 08:00:00|4903.64|4903.64|4896.96|4896.96|4909.49|4909.49|4887.69|4887.69|0
1587373200000|2020-04-20 09:00:00|4897.19|4897.19|4903.77|4903.77|4914.13|4914.13|4897.19|4897.19|0
1587376800000|2020-04-20 10:00:00|4903.49|4903.49|4903.42|4903.42|4906.46|4906.46|4880.37|4880.37|0
1587380400000|2020-04-20 11:00:00|4900.85|4900.85|4885.19|4885.19|4909.75|4909.75|4883.39|4883.39|0
1587384000000|2020-04-20 12:00:00|4884.98|4884.98|4909.41|4909.41|4919.46|4919.46|4883.87|4883.87|0
1587387600000|2020-04-20 13:00:00|4909.14|4909.14|4904.37|4904.37|4909.47|4909.47|4886.25|4886.25|0
1587391200000|2020-04-20 14:00:00|4904.32|4904.32|4879.15|4879.15|4911.28|4911.28|4869.59|4869.59|0
1587394800000|2020-04-20 15:00:00|4878.47|4878.47|4884.67|4884.67|4893.79|4893.79|4875.46|4875.46|0
1587452400000|2020-04-21 07:00:00|4901.94|4901.94|4891.32|4891.32|4903.91|4903.91|4876.47|4876.47|0
1587456000000|2020-04-21 08:00:00|4891.53|4891.53|4892.53|4892.53|4915.33|4915.33|4891.41|4891.41|0
1587459600000|2020-04-21 09:00:00|4891.85|4891.85|4905.59|4905.59|4905.83|4905.83|4878.64|4878.64|0
1587463200000|2020-04-21 10:00:00|4905.42|4905.42|4926.19|4926.19|4928.2|4928.2|4901.12|4901.12|0
1587466800000|2020-04-21 11:00:00|4928.25|4928.25|4921.83|4921.83|4940.35|4940.35|4914.91|4914.91|0
1587470400000|2020-04-21 12:00:00|4921.15|4921.15|4916.16|4916.16|4928.83|4928.83|4898.96|4898.96|0
1587474000000|2020-04-21 13:00:00|4915.95|4915.95|4901.67|4901.67|4927.85|4927.85|4887.64|4887.64|0
1587477600000|2020-04-21 14:00:00|4902.13|4902.13|4866.85|4866.85|4907.64|4907.64|4866.08|4866.08|0
1587481200000|2020-04-21 15:00:00|4866.71|4866.71|4829.32|4829.32|4870.96|4870.96|4825.83|4825.83|0
1587538800000|2020-04-22 07:00:00|4905.38|4905.38|4917.33|4917.33|4950.86|4950.86|4905.38|4905.38|0
1587542400000|2020-04-22 08:00:00|4917.28|4917.28|4949.71|4949.71|4949.71|4949.71|4914|4914|0
1587546000000|2020-04-22 09:00:00|4949.98|4949.98|4933.87|4933.87|4954.8|4954.8|4931.41|4931.41|0
1587549600000|2020-04-22 10:00:00|4933.4|4933.4|4951.46|4951.46|4951.46|4951.46|4932.42|4932.42|0
1587553200000|2020-04-22 11:00:00|4952.16|4952.16|4965.43|4965.43|4965.76|4965.76|4940.11|4940.11|0
1587556800000|2020-04-22 12:00:00|4964.75|4964.75|4986.25|4986.25|4996.29|4996.29|4956.96|4956.96|0
1587560400000|2020-04-22 13:00:00|4986.31|4986.31|4977.24|4977.24|4993.56|4993.56|4965.12|4965.12|0
1587564000000|2020-04-22 14:00:00|4979.29|4979.29|4983.94|4983.94|4998.81|4998.81|4976.1|4976.1|0
1587567600000|2020-04-22 15:00:00|4983.26|4983.26|5017.87|5017.87|5026.68|5026.68|4977.29|4977.29|0
1587625200000|2020-04-23 07:00:00|4986.12|4986.12|4982.14|4982.14|4991.79|4991.79|4959.16|4959.16|0
1587628800000|2020-04-23 08:00:00|4981.32|4981.32|5010.47|5010.47|5010.87|5010.87|4981.32|4981.32|0
1587632400000|2020-04-23 09:00:00|5010.61|5010.61|5014.17|5014.17|5026.24|5026.24|5006.44|5006.44|0
1587636000000|2020-04-23 10:00:00|5012.11|5012.11|4982.11|4982.11|5012.11|5012.11|4982.11|4982.11|0
1587639600000|2020-04-23 11:00:00|4978|4978|4994.13|4994.13|5003.79|5003.79|4978|4978|0
1587643200000|2020-04-23 12:00:00|4993.15|4993.15|5011.36|5011.36|5015.27|5015.27|4986.96|4986.96|0
1587646800000|2020-04-23 13:00:00|5011.09|5011.09|5004.73|5004.73|5025.77|5025.77|4992.05|4992.05|0
1587650400000|2020-04-23 14:00:00|5004.94|5004.94|5021.73|5021.73|5024.45|5024.45|5002.36|5002.36|0
1587654000000|2020-04-23 15:00:00|5022.82|5022.82|5004.35|5004.35|5025.82|5025.82|5002.46|5002.46|0
1587711600000|2020-04-24 07:00:00|4976.96|4976.96|5006.58|5006.58|5007.47|5007.47|4974.37|4974.37|0
1587715200000|2020-04-24 08:00:00|5006.37|5006.37|5012.78|5012.78|5018.5|5018.5|4980.72|4980.72|0
1587718800000|2020-04-24 09:00:00|5012.89|5012.89|5014.91|5014.91|5040.48|5040.48|5006.34|5006.34|0
1587722400000|2020-04-24 10:00:00|5014.64|5014.64|5024.08|5024.08|5024.45|5024.45|5003.47|5003.47|0
1587726000000|2020-04-24 11:00:00|5022.68|5022.68|5024.55|5024.55|5030.97|5030.97|5008.87|5008.87|0
1587729600000|2020-04-24 12:00:00|5025.64|5025.64|5028.01|5028.01|5043.55|5043.55|5011.73|5011.73|0
1587733200000|2020-04-24 13:00:00|5027.74|5027.74|5011.31|5011.31|5045.01|5045.01|5009.41|5009.41|0
1587736800000|2020-04-24 14:00:00|5011.6|5011.6|5027.39|5027.39|5052.66|5052.66|5011.6|5011.6|0
1587740400000|2020-04-24 15:00:00|5028.08|5028.08|5022.22|5022.22|5039.65|5039.65|5014.44|5014.44|0
1587970800000|2020-04-27 07:00:00|5086.77|5086.77|5050.84|5050.84|5091.15|5091.15|5031.94|5031.94|0
1587974400000|2020-04-27 08:00:00|5050.02|5050.02|5047.49|5047.49|5053.07|5053.07|5017.98|5017.98|0
1587978000000|2020-04-27 09:00:00|5047.72|5047.72|5029.87|5029.87|5052.6|5052.6|5026.67|5026.67|0
1587981600000|2020-04-27 10:00:00|5029.75|5029.75|5037.83|5037.83|5037.83|5037.83|5017.16|5017.16|0
1587985200000|2020-04-27 11:00:00|5037.56|5037.56|5033.85|5033.85|5045.2|5045.2|5032.83|5032.83|0
1587988800000|2020-04-27 12:00:00|5034.02|5034.02|5028.88|5028.88|5040.52|5040.52|5024.5|5024.5|0
1587992400000|2020-04-27 13:00:00|5028.2|5028.2|5009.49|5009.49|5037.09|5037.09|5003.58|5003.58|0
1587996000000|2020-04-27 14:00:00|5010.17|5010.17|5013.37|5013.37|5022.22|5022.22|5006.35|5006.35|0
1587999600000|2020-04-27 15:00:00|5013.1|5013.1|5037.77|5037.77|5042.45|5042.45|5012.05|5012.05|0
1588057200000|2020-04-28 07:00:00|5044.3|5044.3|5066.75|5066.75|5083.73|5083.73|5041.75|5041.75|0
1588060800000|2020-04-28 08:00:00|5065.94|5065.94|5069.99|5069.99|5076.01|5076.01|5055.96|5055.96|0
1588064400000|2020-04-28 09:00:00|5069.31|5069.31|5118.91|5118.91|5120.77|5120.77|5068.62|5068.62|0
1588068000000|2020-04-28 10:00:00|5119.14|5119.14|5104.83|5104.83|5119.37|5119.37|5089.94|5089.94|0
1588071600000|2020-04-28 11:00:00|5106.03|5106.03|5103.18|5103.18|5108.77|5108.77|5090.65|5090.65|0
1588075200000|2020-04-28 12:00:00|5103.23|5103.23|5100.79|5100.79|5104.05|5104.05|5090.44|5090.44|0
1588078800000|2020-04-28 13:00:00|5100.11|5100.11|5074.66|5074.66|5100.11|5100.11|5074.39|5074.39|0
1588082400000|2020-04-28 14:00:00|5074.52|5074.52|5056.12|5056.12|5076.23|5076.23|5041.17|5041.17|0
1588086000000|2020-04-28 15:00:00|5056.8|5056.8|5062.88|5062.88|5065.56|5065.56|5052.07|5052.07|0
1588143600000|2020-04-29 07:00:00|4997.16|4997.16|5088.56|5088.56|5088.56|5088.56|4991.22|4991.22|0
1588147200000|2020-04-29 08:00:00|5087.87|5087.87|5077.7|5077.7|5095.98|5095.98|5055|5055|0
1588150800000|2020-04-29 09:00:00|5077.6|5077.6|5061.44|5061.44|5079.66|5079.66|5061.06|5061.06|0
1588154400000|2020-04-29 10:00:00|5061.67|5061.67|5087.03|5087.03|5089.08|5089.08|5053.7|5053.7|0
1588158000000|2020-04-29 11:00:00|5087.24|5087.24|5082.67|5082.67|5096.4|5096.4|5068.44|5068.44|0
1588161600000|2020-04-29 12:00:00|5082.84|5082.84|5138.55|5138.55|5139.28|5139.28|5070.37|5070.37|0
1588165200000|2020-04-29 13:00:00|5140.26|5140.26|5123.5|5123.5|5161.48|5161.48|5117.47|5117.47|0
1588168800000|2020-04-29 14:00:00|5122.13|5122.13|5111.86|5111.86|5131.65|5131.65|5104.96|5104.96|0
1588172400000|2020-04-29 15:00:00|5111.8|5111.8|5127.7|5127.7|5142.16|5142.16|5109.79|5109.79|0
1588230000000|2020-04-30 07:00:00|5174.54|5174.54|5145.37|5145.37|5183.24|5183.24|5135.58|5135.58|0
1588233600000|2020-04-30 08:00:00|5145.5|5145.5|5137.97|5137.97|5160.6|5160.6|5117.36|5117.36|0
1588237200000|2020-04-30 09:00:00|5138.65|5138.65|5154.97|5154.97|5175.03|5175.03|5137.04|5137.04|0
1588240800000|2020-04-30 10:00:00|5156.35|5156.35|5140.83|5140.83|5164.65|5164.65|5131.39|5131.39|0
1588244400000|2020-04-30 11:00:00|5141.06|5141.06|5123.66|5123.66|5149.22|5149.22|5119.47|5119.47|0
1588248000000|2020-04-30 12:00:00|5123.9|5123.9|5132.88|5132.88|5151.08|5151.08|5123.3|5123.3|0
1588251600000|2020-04-30 13:00:00|5133.57|5133.57|5087.76|5087.76|5142.56|5142.56|5080.77|5080.77|0
1588255200000|2020-04-30 14:00:00|5087.07|5087.07|5068.2|5068.2|5092.1|5092.1|5068.14|5068.14|0
1588258800000|2020-04-30 15:00:00|5068.44|5068.44|5060.27|5060.27|5085.52|5085.52|5059.8|5059.8|0
1588316400000|2020-05-01 07:00:00|4994.31|4994.31|4999.86|4999.86|4999.86|4999.86|4967.52|4967.52|0
1588320000000|2020-05-01 08:00:00|5000.09|5000.09|5014.66|5014.66|5022.05|5022.05|4996.26|4996.26|0
1588323600000|2020-05-01 09:00:00|5014.19|5014.19|5053.42|5053.42|5054.79|5054.79|5011.66|5011.66|0
1588327200000|2020-05-01 10:00:00|5053.21|5053.21|5043.81|5043.81|5053.21|5053.21|5041|5041|0
1588330800000|2020-05-01 11:00:00|5049.3|5049.3|5048.56|5048.56|5054.77|5054.77|5040.13|5040.13|0
1588334400000|2020-05-01 12:00:00|5051.64|5051.64|5051.35|5051.35|5053.4|5053.4|5045.94|5045.94|0
1588338000000|2020-05-01 13:00:00|5051.14|5051.14|5022.11|5022.11|5057.53|5057.53|5005.37|5005.37|0
1588341600000|2020-05-01 14:00:00|5022.38|5022.38|5029.67|5029.67|5040.39|5040.39|5016.72|5016.72|0
1588345200000|2020-05-01 15:00:00|5028.05|5028.05|5019.26|5019.26|5030.88|5030.88|5001.72|5001.72|0
1588575600000|2020-05-04 07:00:00|4966.99|4966.99|4996.02|4996.02|5005.83|5005.83|4957.07|4957.07|0
1588579200000|2020-05-04 08:00:00|4997.39|4997.39|4976.54|4976.54|5013.17|5013.17|4966.97|4966.97|0
1588582800000|2020-05-04 09:00:00|4976.34|4976.34|4988.67|4988.67|4993.15|4993.15|4967.92|4967.92|0
1588586400000|2020-05-04 10:00:00|4990.04|4990.04|5008.48|5008.48|5014.94|5014.94|4989.71|4989.71|0
1588590000000|2020-05-04 11:00:00|5008.02|5008.02|5024.66|5024.66|5031.33|5031.33|4997.59|4997.59|0
1588593600000|2020-05-04 12:00:00|5024.43|5024.43|5015.24|5015.24|5034.19|5034.19|5003.79|5003.79|0
1588597200000|2020-05-04 13:00:00|5015.3|5015.3|5023.22|5023.22|5053.27|5053.27|5007.66|5007.66|0
1588600800000|2020-05-04 14:00:00|5023.45|5023.45|5060.4|5060.4|5067.17|5067.17|5020.57|5020.57|0
1588604400000|2020-05-04 15:00:00|5059.71|5059.71|5042.31|5042.31|5081.99|5081.99|5042.31|5042.31|0
1588662000000|2020-05-05 07:00:00|5066.22|5066.22|5062.12|5062.12|5073.73|5073.73|5053.65|5053.65|0
1588665600000|2020-05-05 08:00:00|5061.65|5061.65|5045.52|5045.52|5073.66|5073.66|5044.93|5044.93|0
1588669200000|2020-05-05 09:00:00|5044.15|5044.15|5086.95|5086.95|5088.64|5088.64|5044.01|5044.01|0
1588672800000|2020-05-05 10:00:00|5087.64|5087.64|5102.79|5102.79|5105.6|5105.6|5080.74|5080.74|0
1588676400000|2020-05-05 11:00:00|5104.45|5104.45|5063.06|5063.06|5111.59|5111.59|5063|5063|0
1588680000000|2020-05-05 12:00:00|5063.19|5063.19|5080.9|5080.9|5088.61|5088.61|5061.49|5061.49|0
1588683600000|2020-05-05 13:00:00|5081.59|5081.59|5078.39|5078.39|5083.69|5083.69|5065.16|5065.16|0
1588687200000|2020-05-05 14:00:00|5078.25|5078.25|5092.3|5092.3|5106.63|5106.63|5068.14|5068.14|0
1588690800000|2020-05-05 15:00:00|5092.44|5092.44|5105.36|5105.36|5107.62|5107.62|5081.42|5081.42|0
1588748400000|2020-05-06 07:00:00|5107.33|5107.33|5064.74|5064.74|5121.33|5121.33|5064.23|5064.23|0
1588752000000|2020-05-06 08:00:00|5064.57|5064.57|5098.51|5098.51|5099.88|5099.88|5064.5|5064.5|0
1588755600000|2020-05-06 09:00:00|5097.82|5097.82|5069.72|5069.72|5102.36|5102.36|5056.89|5056.89|0
1588759200000|2020-05-06 10:00:00|5069.95|5069.95|5090.19|5090.19|5091.88|5091.88|5069.72|5069.72|0
1588762800000|2020-05-06 11:00:00|5088.55|5088.55|5082.67|5082.67|5089.72|5089.72|5070.01|5070.01|0
1588766400000|2020-05-06 12:00:00|5082.33|5082.33|5078.05|5078.05|5084.63|5084.63|5069.78|5069.78|0
1588770000000|2020-05-06 13:00:00|5078.18|5078.18|5061.89|5061.89|5087.46|5087.46|5048.15|5048.15|0
1588773600000|2020-05-06 14:00:00|5062.84|5062.84|5075.31|5075.31|5089.63|5089.63|5053.46|5053.46|0
1588777200000|2020-05-06 15:00:00|5075.9|5075.9|5067.02|5067.02|5079.72|5079.72|5055.75|5055.75|0
1588834800000|2020-05-07 07:00:00|5034.8|5034.8|5018.82|5018.82|5040.43|5040.43|4999.75|4999.75|0
1588838400000|2020-05-07 08:00:00|5019.51|5019.51|5029.3|5029.3|5042.17|5042.17|5006.98|5006.98|0
1588842000000|2020-05-07 09:00:00|5028.96|5028.96|5034.36|5034.36|5042.2|5042.2|5005.5|5005.5|0
1588845600000|2020-05-07 10:00:00|5034.59|5034.59|5032.51|5032.51|5046.8|5046.8|5026.34|5026.34|0
1588849200000|2020-05-07 11:00:00|5031.89|5031.89|5039.78|5039.78|5045.54|5045.54|5023.94|5023.94|0
1588852800000|2020-05-07 12:00:00|5040.02|5040.02|5035.35|5035.35|5047.64|5047.64|5033.98|5033.98|0
1588856400000|2020-05-07 13:00:00|5034.66|5034.66|5029.72|5029.72|5045.31|5045.31|5012.46|5012.46|0
1588860000000|2020-05-07 14:00:00|5029.03|5029.03|5003.5|5003.5|5043.82|5043.82|5002.28|5002.28|0
1588863600000|2020-05-07 15:00:00|5002.93|5002.93|5019.16|5019.16|5020.68|5020.68|4994.88|4994.88|0
1589180400000|2020-05-11 07:00:00|5034.54|5034.54|5014.29|5014.29|5037.64|5037.64|5004.26|5004.26|0
1589184000000|2020-05-11 08:00:00|5014.52|5014.52|5019.8|5019.8|5020.34|5020.34|5002.38|5002.38|0
1589187600000|2020-05-11 09:00:00|5019.18|5019.18|5021.11|5021.11|5033.22|5033.22|5008.23|5008.23|0
1589191200000|2020-05-11 10:00:00|5020.88|5020.88|5037.46|5037.46|5037.57|5037.57|5007.27|5007.27|0
1589194800000|2020-05-11 11:00:00|5039.08|5039.08|5010.23|5010.23|5043.28|5043.28|5008|5008|0
1589198400000|2020-05-11 12:00:00|5010.09|5010.09|5003.14|5003.14|5015.74|5015.74|5002.34|5002.34|0
1589202000000|2020-05-11 13:00:00|5003.25|5003.25|4997.93|4997.93|5025.25|5025.25|4996.71|4996.71|0
1589205600000|2020-05-11 14:00:00|4998.75|4998.75|4995.65|4995.65|5012.91|5012.91|4987.98|4987.98|0
1589209200000|2020-05-11 15:00:00|4995.41|4995.41|5013.38|5013.38|5017|5017|4992.12|4992.12|0
1589266800000|2020-05-12 07:00:00|5059.4|5059.4|5060.6|5060.6|5078.75|5078.75|5040.92|5040.92|0
1589270400000|2020-05-12 08:00:00|5060.71|5060.71|5073.35|5073.35|5093.81|5093.81|5048.58|5048.58|0
1589274000000|2020-05-12 09:00:00|5073.59|5073.59|5089.1|5089.1|5089.34|5089.34|5057.31|5057.31|0
1589277600000|2020-05-12 10:00:00|5089.79|5089.79|5085.12|5085.12|5109.58|5109.58|5073.04|5073.04|0
1589281200000|2020-05-12 11:00:00|5085.81|5085.81|5060.89|5060.89|5090.14|5090.14|5060.89|5060.89|0
1589284800000|2020-05-12 12:00:00|5061.09|5061.09|5091.45|5091.45|5093.87|5093.87|5053.08|5053.08|0
1589288400000|2020-05-12 13:00:00|5091.87|5091.87|5095.32|5095.32|5097.38|5097.38|5059.95|5059.95|0
1589292000000|2020-05-12 14:00:00|5096.02|5096.02|5105.53|5105.53|5120.21|5120.21|5088.68|5088.68|0
1589295600000|2020-05-12 15:00:00|5106.23|5106.23|5119.23|5119.23|5125.05|5125.05|5098.39|5098.39|0
1589353200000|2020-05-13 07:00:00|5088.4|5088.4|5087.6|5087.6|5106.68|5106.68|5061.55|5061.55|0
1589356800000|2020-05-13 08:00:00|5088.29|5088.29|5074.4|5074.4|5093.75|5093.75|5066.04|5066.04|0
1589360400000|2020-05-13 09:00:00|5073.71|5073.71|5083.88|5083.88|5083.88|5083.88|5050.77|5050.77|0
1589364000000|2020-05-13 10:00:00|5083.82|5083.82|5091.8|5091.8|5091.8|5091.8|5079.01|5079.01|0
1589367600000|2020-05-13 11:00:00|5095.23|5095.23|5092.86|5092.86|5095.23|5095.23|5074.57|5074.57|0
1589371200000|2020-05-13 12:00:00|5093.54|5093.54|5119.72|5119.72|5122.72|5122.72|5092.94|5092.94|0
1589374800000|2020-05-13 13:00:00|5119.03|5119.03|5125.85|5125.85|5126.48|5126.48|5103.42|5103.42|0
1589378400000|2020-05-13 14:00:00|5126.74|5126.74|5134.05|5134.05|5158.45|5158.45|5126.74|5126.74|0
1589382000000|2020-05-13 15:00:00|5134.73|5134.73|5116.06|5116.06|5140.41|5140.41|5111.58|5111.58|0
1589439600000|2020-05-14 07:00:00|5077.87|5077.87|5044.25|5044.25|5077.87|5077.87|5038.8|5038.8|0
1589443200000|2020-05-14 08:00:00|5043.56|5043.56|5018.32|5018.32|5046.27|5046.27|4999.76|4999.76|0
1589446800000|2020-05-14 09:00:00|5016.95|5016.95|5054.01|5054.01|5054.29|5054.29|5016.06|5016.06|0
1589450400000|2020-05-14 10:00:00|5054.69|5054.69|5037.4|5037.4|5056.77|5056.77|5032.52|5032.52|0
1589454000000|2020-05-14 11:00:00|5039.46|5039.46|5045.85|5045.85|5050.27|5050.27|5030.95|5030.95|0
1589457600000|2020-05-14 12:00:00|5047.91|5047.91|5008.19|5008.19|5050.28|5050.28|5007.05|5007.05|0
1589461200000|2020-05-14 13:00:00|5007.95|5007.95|4958.59|4958.59|5013.7|5013.7|4956.76|4956.76|0
1589464800000|2020-05-14 14:00:00|4958.38|4958.38|4921.1|4921.1|4960.91|4960.91|4897.88|4897.88|0
1589468400000|2020-05-14 15:00:00|4921.15|4921.15|4923.24|4923.24|4935.6|4935.6|4910.97|4910.97|0
1589439600000|2020-05-14 07:00:00|5077.87|5077.87|5044.25|5044.25|5077.87|5077.87|5038.8|5038.8|0
1589443200000|2020-05-14 08:00:00|5043.56|5043.56|5018.32|5018.32|5046.27|5046.27|4999.76|4999.76|0
1589446800000|2020-05-14 09:00:00|5016.95|5016.95|5054.01|5054.01|5054.29|5054.29|5016.06|5016.06|0
1589450400000|2020-05-14 10:00:00|5054.69|5054.69|5037.4|5037.4|5056.77|5056.77|5032.52|5032.52|0
1589454000000|2020-05-14 11:00:00|5039.46|5039.46|5045.85|5045.85|5050.27|5050.27|5030.95|5030.95|0
1589457600000|2020-05-14 12:00:00|5047.91|5047.91|5008.19|5008.19|5050.28|5050.28|5007.05|5007.05|0
1589461200000|2020-05-14 13:00:00|5007.95|5007.95|4958.59|4958.59|5013.7|5013.7|4956.76|4956.76|0
1589464800000|2020-05-14 14:00:00|4958.38|4958.38|4921.1|4921.1|4960.91|4960.91|4897.88|4897.88|0
1589468400000|2020-05-14 15:00:00|4921.15|4921.15|4923.24|4923.24|4935.6|4935.6|4910.97|4910.97|0
1589526000000|2020-05-15 07:00:00|4966.53|4966.53|4971.59|4971.59|4996.44|4996.44|4966.18|4966.18|0
1589529600000|2020-05-15 08:00:00|4972|4972|4986.06|4986.06|4994.62|4994.62|4938.84|4938.84|0
1589533200000|2020-05-15 09:00:00|4986.47|4986.47|5001.09|5001.09|5006.31|5006.31|4985.61|4985.61|0
1589536800000|2020-05-15 10:00:00|5000.74|5000.74|5001.41|5001.41|5010.1|5010.1|4994.61|4994.61|0
1589540400000|2020-05-15 11:00:00|5002.85|5002.85|5020.89|5020.89|5021.16|5021.16|4996.3|4996.3|0
1589544000000|2020-05-15 12:00:00|5022.26|5022.26|5023.95|5023.95|5038.82|5038.82|5013.97|5013.97|0
1589547600000|2020-05-15 13:00:00|5024.36|5024.36|5050.1|5050.1|5051.44|5051.44|5017.29|5017.29|0
1589551200000|2020-05-15 14:00:00|5049.41|5049.41|4972.71|4972.71|5056.43|5056.43|4970.84|4970.84|0
1589554800000|2020-05-15 15:00:00|4972.02|4972.02|4957.19|4957.19|4973.34|4973.34|4954.35|4954.35|0
1589785200000|2020-05-18 07:00:00|5008.02|5008.02|5000.33|5000.33|5024.79|5024.79|4976.49|4976.49|0
1589788800000|2020-05-18 08:00:00|5001.02|5001.02|5027.91|5027.91|5037.98|5037.98|4997.83|4997.83|0
1589792400000|2020-05-18 09:00:00|5029.28|5029.28|4993.69|4993.69|5030.24|5030.24|4993.01|4993.01|0
1589796000000|2020-05-18 10:00:00|4993.83|4993.83|5012.13|5012.13|5012.14|5012.14|4986.76|4986.76|0
1589799600000|2020-05-18 11:00:00|5012.18|5012.18|5018.49|5018.49|5024.62|5024.62|5008.19|5008.19|0
1589803200000|2020-05-18 12:00:00|5019.41|5019.41|5022.97|5022.97|5041.14|5041.14|5019.02|5019.02|0
1589806800000|2020-05-18 13:00:00|5023.65|5023.65|5031.27|5031.27|5053.69|5053.69|5018.86|5018.86|0
1589810400000|2020-05-18 14:00:00|5031.51|5031.51|5045.66|5045.66|5054.63|5054.63|5030.54|5030.54|0
1589814000000|2020-05-18 15:00:00|5045.6|5045.6|5068.46|5068.46|5080.24|5080.24|5041.86|5041.86|0
1589871600000|2020-05-19 07:00:00|5073.37|5073.37|5066.73|5066.73|5103.71|5103.71|5066.73|5066.73|0
1589875200000|2020-05-19 08:00:00|5067.41|5067.41|5031.78|5031.78|5068.43|5068.43|5019.56|5019.56|0
1589878800000|2020-05-19 09:00:00|5034.79|5034.79|5014.19|5014.19|5036.51|5036.51|4989.05|4989.05|0
1589882400000|2020-05-19 10:00:00|5014.07|5014.07|5013.43|5013.43|5021.05|5021.05|4996.24|4996.24|0
1589886000000|2020-05-19 11:00:00|5013.57|5013.57|5025.56|5025.56|5026.08|5026.08|4997.53|4997.53|0
1589889600000|2020-05-19 12:00:00|5025.33|5025.33|5017.37|5017.37|5029.54|5029.54|5015.81|5015.81|0
1589893200000|2020-05-19 13:00:00|5016.68|5016.68|4982.66|4982.66|5016.68|5016.68|4980.87|4980.87|0
1589896800000|2020-05-19 14:00:00|4982.39|4982.39|4989.77|4989.77|5000.05|5000.05|4981.7|4981.7|0
1589900400000|2020-05-19 15:00:00|4989.9|4989.9|4968.09|4968.09|4994.35|4994.35|4958.78|4958.78|0
1589958000000|2020-05-20 07:00:00|4968.67|4968.67|4993.51|4993.51|5000.41|5000.41|4959.06|4959.06|0
1589961600000|2020-05-20 08:00:00|4993.74|4993.74|5037.5|5037.5|5057.2|5057.2|4993.74|4993.74|0
1589965200000|2020-05-20 09:00:00|5037.37|5037.37|5038.33|5038.33|5051.14|5051.14|5025.42|5025.42|0
1589968800000|2020-05-20 10:00:00|5037.65|5037.65|5013.84|5013.84|5038.33|5038.33|5007.14|5007.14|0
1589972400000|2020-05-20 11:00:00|5015.32|5015.32|5011.57|5011.57|5028.02|5028.02|5008.54|5008.54|0
1589976000000|2020-05-20 12:00:00|5011.33|5011.33|5024.66|5024.66|5027.53|5027.53|5009.58|5009.58|0
1589979600000|2020-05-20 13:00:00|5024.88|5024.88|5002.82|5002.82|5040.35|5040.35|4990.16|4990.16|0
1589983200000|2020-05-20 14:00:00|5002.96|5002.96|4999.27|4999.27|5005.02|5005.02|4981.54|4981.54|0
1589986800000|2020-05-20 15:00:00|4998.8|4998.8|5027.89|5027.89|5030.61|5030.61|4997.96|4997.96|0
1590044400000|2020-05-21 07:00:00|4985.61|4985.61|4972.89|4972.89|4994.66|4994.66|4960.06|4960.06|0
1590048000000|2020-05-21 08:00:00|4973.58|4973.58|4955.91|4955.91|4984.73|4984.73|4951.68|4951.68|0
1590051600000|2020-05-21 09:00:00|4956.59|4956.59|4952.65|4952.65|4976.32|4976.32|4952.65|4952.65|0
1590055200000|2020-05-21 10:00:00|4952.25|4952.25|4955.13|4955.13|4963.73|4963.73|4950.9|4950.9|0
1590058800000|2020-05-21 11:00:00|4954.51|4954.51|4962.78|4962.78|4968.89|4968.89|4950.84|4950.84|0
1590062400000|2020-05-21 12:00:00|4962.09|4962.09|4953.45|4953.45|4970.44|4970.44|4952.58|4952.58|0
1590066000000|2020-05-21 13:00:00|4953.31|4953.31|4996.92|4996.92|5000.81|5000.81|4946.7|4946.7|0
1590069600000|2020-05-21 14:00:00|4997.06|4997.06|5015.28|5015.28|5016.57|5016.57|4988.02|4988.02|0
1590073200000|2020-05-21 15:00:00|5015.05|5015.05|4992.26|4992.26|5015.05|5015.05|4982.56|4982.56|0
1590130800000|2020-05-22 07:00:00|4883.45|4883.45|4863.15|4863.15|4897.06|4897.06|4863.15|4863.15|0
1590134400000|2020-05-22 08:00:00|4863.09|4863.09|4870.63|4870.63|4879.66|4879.66|4847.1|4847.1|0
1590138000000|2020-05-22 09:00:00|4871.32|4871.32|4834.22|4834.22|4871.8|4871.8|4829.32|4829.32|0
1590141600000|2020-05-22 10:00:00|4834.09|4834.09|4822.17|4822.17|4846.4|4846.4|4818.81|4818.81|0
1590145200000|2020-05-22 11:00:00|4821.49|4821.49|4826.93|4826.93|4850.68|4850.68|4816.53|4816.53|0
1590148800000|2020-05-22 12:00:00|4827.64|4827.64|4795.5|4795.5|4830.91|4830.91|4789.86|4789.86|0
1590152400000|2020-05-22 13:00:00|4794.69|4794.69|4824.14|4824.14|4830.7|4830.7|4790.12|4790.12|0
1590156000000|2020-05-22 14:00:00|4823.46|4823.46|4841.82|4841.82|4851.85|4851.85|4823.31|4823.31|0
1590159600000|2020-05-22 15:00:00|4842.05|4842.05|4837.65|4837.65|4842.05|4842.05|4823.85|4823.85|0
1590476400000|2020-05-26 07:00:00|4899.8|4899.8|4877.78|4877.78|4903.4|4903.4|4856.89|4856.89|0
1590480000000|2020-05-26 08:00:00|4876.16|4876.16|4880.23|4880.23|4899.99|4899.99|4867.83|4867.83|0
1590483600000|2020-05-26 09:00:00|4879.42|4879.42|4882.84|4882.84|4896.58|4896.58|4870.85|4870.85|0
1590487200000|2020-05-26 10:00:00|4883.07|4883.07|4872.1|4872.1|4894.22|4894.22|4865.75|4865.75|0
1590490800000|2020-05-26 11:00:00|4873.04|4873.04|4863.55|4863.55|4876.73|4876.73|4863.55|4863.55|0
1590494400000|2020-05-26 12:00:00|4863.76|4863.76|4864.53|4864.53|4871.98|4871.98|4851.76|4851.76|0
1590498000000|2020-05-26 13:00:00|4863.16|4863.16|4855.33|4855.33|4881.98|4881.98|4850.45|4850.45|0
1590501600000|2020-05-26 14:00:00|4854.64|4854.64|4855.28|4855.28|4868.97|4868.97|4843.89|4843.89|0
1590505200000|2020-05-26 15:00:00|4855.96|4855.96|4874.99|4874.99|4874.99|4874.99|4854.93|4854.93|0
1590562800000|2020-05-27 07:00:00|4896.56|4896.56|4875.4|4875.4|4907.71|4907.71|4862.97|4862.97|0
1590566400000|2020-05-27 08:00:00|4874.72|4874.72|4913.52|4913.52|4913.52|4913.52|4855.73|4855.73|0
1590570000000|2020-05-27 09:00:00|4913.73|4913.73|4897.31|4897.31|4927.08|4927.08|4887.41|4887.41|0
1590573600000|2020-05-27 10:00:00|4896.69|4896.69|4831.36|4831.36|4896.69|4896.69|4821.89|4821.89|0
1590577200000|2020-05-27 11:00:00|4831.13|4831.13|4823.15|4823.15|4838.78|4838.78|4817.99|4817.99|0
1590580800000|2020-05-27 12:00:00|4822.98|4822.98|4856.05|4856.05|4859.29|4859.29|4817.11|4817.11|0
1590584400000|2020-05-27 13:00:00|4856.26|4856.26|4874.34|4874.34|4874.34|4874.34|4846.39|4846.39|0
1590588000000|2020-05-27 14:00:00|4873.65|4873.65|4909.63|4909.63|4922.76|4922.76|4868.89|4868.89|0
1590591600000|2020-05-27 15:00:00|4909.5|4909.5|4903.89|4903.89|4915.72|4915.72|4893.88|4893.88|0
1590649200000|2020-05-28 07:00:00|4936.37|4936.37|4930.28|4930.28|4936.9|4936.9|4913.43|4913.43|0
1590652800000|2020-05-28 08:00:00|4929.6|4929.6|4948.99|4948.99|4961.79|4961.79|4914.72|4914.72|0
1590656400000|2020-05-28 09:00:00|4948.49|4948.49|4953.49|4953.49|4960.02|4960.02|4930.19|4930.19|0
1590660000000|2020-05-28 10:00:00|4953.69|4953.69|5001.89|5001.89|5001.89|5001.89|4952.09|4952.09|0
1590663600000|2020-05-28 11:00:00|5002.46|5002.46|5008.52|5008.52|5022.91|5022.91|4989.07|4989.07|0
1590667200000|2020-05-28 12:00:00|5009.14|5009.14|5031.54|5031.54|5035.29|5035.29|5006.88|5006.88|0
1590670800000|2020-05-28 13:00:00|5032.1|5032.1|5038.85|5038.85|5084.26|5084.26|5031.29|5031.29|0
1590674400000|2020-05-28 14:00:00|5038.79|5038.79|5022.03|5022.03|5056.43|5056.43|5021.12|5021.12|0
1590678000000|2020-05-28 15:00:00|5022.5|5022.5|5050.73|5050.73|5050.73|5050.73|5021.8|5021.8|0
1590735600000|2020-05-29 07:00:00|5059.91|5059.91|5087.41|5087.41|5096.98|5096.98|5056.64|5056.64|0
1590739200000|2020-05-29 08:00:00|5087.55|5087.55|5035.68|5035.68|5089.54|5089.54|5018.72|5018.72|0
1590742800000|2020-05-29 09:00:00|5035.91|5035.91|5046.95|5046.95|5047.41|5047.41|5028.61|5028.61|0
1590746400000|2020-05-29 10:00:00|5047.64|5047.64|5049.19|5049.19|5056.94|5056.94|5039.7|5039.7|0
1590750000000|2020-05-29 11:00:00|5047.95|5047.95|5039.76|5039.76|5056.12|5056.12|5031.31|5031.31|0
1590753600000|2020-05-29 12:00:00|5039.07|5039.07|5053.51|5053.51|5076.59|5076.59|5039.07|5039.07|0
1590757200000|2020-05-29 13:00:00|5053.37|5053.37|5043.44|5043.44|5056.73|5056.73|5022.25|5022.25|0
1590760800000|2020-05-29 14:00:00|5043.73|5043.73|5036.83|5036.83|5063.28|5063.28|5033.07|5033.07|0
1590764400000|2020-05-29 15:00:00|5036.97|5036.97|5024.32|5024.32|5048.19|5048.19|5024.03|5024.03|0
1590994800000|2020-06-01 07:00:00|5057.24|5057.24|5074.89|5074.89|5083.81|5083.81|5055.38|5055.38|0
1590998400000|2020-06-01 08:00:00|5075.1|5075.1|5081.45|5081.45|5087.33|5087.33|5056.23|5056.23|0
1591002000000|2020-06-01 09:00:00|5080.08|5080.08|5074.08|5074.08|5086.82|5086.82|5066.41|5066.41|0
1591005600000|2020-06-01 10:00:00|5072.21|5072.21|5076.78|5076.78|5087.91|5087.91|5067.14|5067.14|0
1591009200000|2020-06-01 11:00:00|5077.4|5077.4|5058.1|5058.1|5085.32|5085.32|5058.1|5058.1|0
1591012800000|2020-06-01 12:00:00|5057.36|5057.36|5057.41|5057.41|5071.69|5071.69|5050.75|5050.75|0
1591016400000|2020-06-01 13:00:00|5056.49|5056.49|5053.63|5053.63|5073.82|5073.82|5052.83|5052.83|0
1591020000000|2020-06-01 14:00:00|5054.32|5054.32|5063.12|5063.12|5076.22|5076.22|5048.35|5048.35|0
1591023600000|2020-06-01 15:00:00|5063|5063|5082.04|5082.04|5083.31|5083.31|5060.46|5060.46|0
1591081200000|2020-06-02 07:00:00|5118.12|5118.12|5084.24|5084.24|5120.94|5120.94|5074.92|5074.92|0
1591084800000|2020-06-02 08:00:00|5085.61|5085.61|5109.09|5109.09|5113.58|5113.58|5084.75|5084.75|0
1591088400000|2020-06-02 09:00:00|5109.78|5109.78|5144.89|5144.89|5151.28|5151.28|5108.26|5108.26|0
1591092000000|2020-06-02 10:00:00|5144.75|5144.75|5135.07|5135.07|5160.57|5160.57|5134.28|5134.28|0
1591095600000|2020-06-02 11:00:00|5135.2|5135.2|5124.87|5124.87|5154.35|5154.35|5123.33|5123.33|0
1591099200000|2020-06-02 12:00:00|5124.74|5124.74|5135.09|5135.09|5140.68|5140.68|5118.14|5118.14|0
1591102800000|2020-06-02 13:00:00|5134.4|5134.4|5114.69|5114.69|5147.34|5147.34|5111.71|5111.71|0
1591106400000|2020-06-02 14:00:00|5115.23|5115.23|5115.53|5115.53|5125.65|5125.65|5107.02|5107.02|0
1591110000000|2020-06-02 15:00:00|5115.35|5115.35|5110.21|5110.21|5118.64|5118.64|5097.04|5097.04|0
1591167600000|2020-06-03 07:00:00|5135.75|5135.75|5141.2|5141.2|5143.35|5143.35|5125.86|5125.86|0
1591171200000|2020-06-03 08:00:00|5139.14|5139.14|5166.99|5166.99|5167.26|5167.26|5126.66|5126.66|0
1591174800000|2020-06-03 09:00:00|5166.75|5166.75|5164.47|5164.47|5168.86|5168.86|5142.31|5142.31|0
1591178400000|2020-06-03 10:00:00|5165.85|5165.85|5159.09|5159.09|5173.49|5173.49|5146.42|5146.42|0
1591182000000|2020-06-03 11:00:00|5160.01|5160.01|5149.47|5149.47|5160.01|5160.01|5138.75|5138.75|0
1591185600000|2020-06-03 12:00:00|5148.1|5148.1|5160.89|5160.89|5166.26|5166.26|5140.29|5140.29|0
1591189200000|2020-06-03 13:00:00|5160.72|5160.72|5193.42|5193.42|5198.97|5198.97|5155|5155|0
1591192800000|2020-06-03 14:00:00|5193.25|5193.25|5211.59|5211.59|5241.15|5241.15|5191.01|5191.01|0
1591196400000|2020-06-03 15:00:00|5211.19|5211.19|5234.99|5234.99|5242.27|5242.27|5209.47|5209.47|0
1591254000000|2020-06-04 07:00:00|5213.69|5213.69|5217.63|5217.63|5248.56|5248.56|5210.27|5210.27|0
1591257600000|2020-06-04 08:00:00|5217.46|5217.46|5195.77|5195.77|5225.26|5225.26|5194.45|5194.45|0
1591261200000|2020-06-04 09:00:00|5196.31|5196.31|5199.38|5199.38|5209.21|5209.21|5186.27|5186.27|0
1591264800000|2020-06-04 10:00:00|5198.96|5198.96|5188.41|5188.41|5208.34|5208.34|5176.12|5176.12|0
1591268400000|2020-06-04 11:00:00|5188.68|5188.68|5208.41|5208.41|5215.11|5215.11|5173.63|5173.63|0
1591272000000|2020-06-04 12:00:00|5208.36|5208.36|5170.54|5170.54|5208.36|5208.36|5158.95|5158.95|0
1591275600000|2020-06-04 13:00:00|5169.85|5169.85|5192.8|5192.8|5199|5199|5146.31|5146.31|0
1591279200000|2020-06-04 14:00:00|5192.53|5192.53|5141.14|5141.14|5198.43|5198.43|5134.52|5134.52|0
1591282800000|2020-06-04 15:00:00|5140.93|5140.93|5141.64|5141.64|5142.98|5142.98|5128.14|5128.14|0
1591340400000|2020-06-05 07:00:00|5114.66|5114.66|5105.39|5105.39|5143.04|5143.04|5103.94|5103.94|0
1591344000000|2020-06-05 08:00:00|5105.27|5105.27|5100.37|5100.37|5112.39|5112.39|5089.77|5089.77|0
1591347600000|2020-06-05 09:00:00|5100.58|5100.58|5091.7|5091.7|5103.41|5103.41|5081.52|5081.52|0
1591351200000|2020-06-05 10:00:00|5091.53|5091.53|5090.98|5090.98|5104.94|5104.94|5075.94|5075.94|0
1591354800000|2020-06-05 11:00:00|5091.21|5091.21|5060.9|5060.9|5094.77|5094.77|5060.41|5060.41|0
1591358400000|2020-06-05 12:00:00|5061.02|5061.02|5040.53|5040.53|5063.45|5063.45|5040.53|5040.53|0
1591362000000|2020-06-05 13:00:00|5040.47|5040.47|5059.49|5059.49|5065.97|5065.97|5031.98|5031.98|0
1591365600000|2020-06-05 14:00:00|5059.67|5059.67|5034.92|5034.92|5065.63|5065.63|5031.7|5031.7|0
1591369200000|2020-06-05 15:00:00|5034.86|5034.86|5053.41|5053.41|5058.18|5058.18|5032.83|5032.83|0
1591599600000|2020-06-08 07:00:00|5000.52|5000.52|5014.67|5014.67|5036.73|5036.73|4995.7|4995.7|0
1591603200000|2020-06-08 08:00:00|5014.55|5014.55|5061.66|5061.66|5062.35|5062.35|5010.3|5010.3|0
1591606800000|2020-06-08 09:00:00|5061.8|5061.8|5054.47|5054.47|5069.64|5069.64|5041.69|5041.69|0
1591610400000|2020-06-08 10:00:00|5055.16|5055.16|5048.77|5048.77|5058.88|5058.88|5043.25|5043.25|0
1591614000000|2020-06-08 11:00:00|5049.7|5049.7|5058.54|5058.54|5058.97|5058.97|5044.32|5044.32|0
1591617600000|2020-06-08 12:00:00|5058.94|5058.94|5109.84|5109.84|5110.23|5110.23|5050.73|5050.73|0
1591621200000|2020-06-08 13:00:00|5110.02|5110.02|5138.7|5138.7|5141.65|5141.65|5102.17|5102.17|0
1591624800000|2020-06-08 14:00:00|5138.49|5138.49|5158.91|5158.91|5175.9|5175.9|5135.78|5135.78|0
1591628400000|2020-06-08 15:00:00|5158.64|5158.64|5160.25|5160.25|5163.01|5163.01|5148.6|5148.6|0
1591686000000|2020-06-09 07:00:00|5168.38|5168.38|5166.03|5166.03|5193.27|5193.27|5150.3|5150.3|0
1591689600000|2020-06-09 08:00:00|5166.23|5166.23|5120.23|5120.23|5172.62|5172.62|5106.54|5106.54|0
1591693200000|2020-06-09 09:00:00|5120.44|5120.44|5116.14|5116.14|5121.11|5121.11|5085.48|5085.48|0
1591696800000|2020-06-09 10:00:00|5116.83|5116.83|5111.49|5111.49|5122.06|5122.06|5101.89|5101.89|0
1591700400000|2020-06-09 11:00:00|5110.68|5110.68|5096.86|5096.86|5117.48|5117.48|5093.88|5093.88|0
1591704000000|2020-06-09 12:00:00|5096.59|5096.59|5116.79|5116.79|5117.83|5117.83|5092.32|5092.32|0
1591707600000|2020-06-09 13:00:00|5116.67|5116.67|5086.29|5086.29|5122.85|5122.85|5081.78|5081.78|0
1591711200000|2020-06-09 14:00:00|5086.52|5086.52|5090.02|5090.02|5105.95|5105.95|5078.7|5078.7|0
1591714800000|2020-06-09 15:00:00|5089.34|5089.34|5078.01|5078.01|5092.64|5092.64|5072.53|5072.53|0
1591772400000|2020-06-10 07:00:00|5099.27|5099.27|5124.31|5124.31|5145.7|5145.7|5093.33|5093.33|0
1591776000000|2020-06-10 08:00:00|5124.18|5124.18|5144.2|5144.2|5156.6|5156.6|5124.18|5124.18|0
1591779600000|2020-06-10 09:00:00|5143.52|5143.52|5128.28|5128.28|5143.52|5143.52|5112.65|5112.65|0
1591783200000|2020-06-10 10:00:00|5128.51|5128.51|5142.24|5142.24|5142.92|5142.92|5117.29|5117.29|0
1591786800000|2020-06-10 11:00:00|5141.3|5141.3|5158.49|5158.49|5160.87|5160.87|5140.47|5140.47|0
1591790400000|2020-06-10 12:00:00|5157.12|5157.12|5160.91|5160.91|5169.12|5169.12|5155.05|5155.05|0
1591794000000|2020-06-10 13:00:00|5160.22|5160.22|5126.54|5126.54|5163.59|5163.59|5125.68|5125.68|0
1591797600000|2020-06-10 14:00:00|5125.86|5125.86|5115.3|5115.3|5143.9|5143.9|5105.01|5105.01|0
1591801200000|2020-06-10 15:00:00|5115.06|5115.06|5113.35|5113.35|5132.52|5132.52|5110.56|5110.56|0
1591858800000|2020-06-11 07:00:00|5040.29|5040.29|5022.2|5022.2|5072.26|5072.26|5022.2|5022.2|0
1591862400000|2020-06-11 08:00:00|5022.46|5022.46|5003.78|5003.78|5028.32|5028.32|4992.77|4992.77|0
1591866000000|2020-06-11 09:00:00|5003.38|5003.38|5056.2|5056.2|5056.2|5056.2|5003.38|5003.38|0
1591869600000|2020-06-11 10:00:00|5056.07|5056.07|5053.11|5053.11|5061.35|5061.35|5049.44|5049.44|0
1591873200000|2020-06-11 11:00:00|5052.71|5052.71|5046.16|5046.16|5057.01|5057.01|5030.52|5030.52|0
1591876800000|2020-06-11 12:00:00|5046.3|5046.3|5048.57|5048.57|5067.23|5067.23|5042.61|5042.61|0
1591880400000|2020-06-11 13:00:00|5048.4|5048.4|5048.04|5048.04|5068.97|5068.97|5028.28|5028.28|0
1591884000000|2020-06-11 14:00:00|5047.36|5047.36|5000.7|5000.7|5052.01|5052.01|4991.58|4991.58|0
1591887600000|2020-06-11 15:00:00|4999.19|4999.19|4958.4|4958.4|5000.57|5000.57|4948.49|4948.49|0
1591945200000|2020-06-12 07:00:00|4905.29|4905.29|4886.19|4886.19|4930.51|4930.51|4870.52|4870.52|0
1591948800000|2020-06-12 08:00:00|4885.17|4885.17|4939.09|4939.09|4952.63|4952.63|4870.03|4870.03|0
1591952400000|2020-06-12 09:00:00|4938.41|4938.41|4962.44|4962.44|4968.61|4968.61|4937.88|4937.88|0
1591956000000|2020-06-12 10:00:00|4962.1|4962.1|4960.96|4960.96|4978.41|4978.41|4949.81|4949.81|0
1591959600000|2020-06-12 11:00:00|4961.16|4961.16|4972.85|4972.85|4975.85|4975.85|4957.98|4957.98|0
1591963200000|2020-06-12 12:00:00|4972.4|4972.4|5005.15|5005.15|5010.31|5010.31|4966.36|4966.36|0
1591966800000|2020-06-12 13:00:00|5005.21|5005.21|5033.97|5033.97|5051.33|5051.33|5004.75|5004.75|0
1591970400000|2020-06-12 14:00:00|5034.2|5034.2|5017.44|5017.44|5041.78|5041.78|5013.22|5013.22|0
1591974000000|2020-06-12 15:00:00|5016.76|5016.76|5009.22|5009.22|5020.74|5020.74|4996.29|4996.29|0
1592204400000|2020-06-15 07:00:00|4905.37|4905.37|4926.75|4926.75|4945.04|4945.04|4903.31|4903.31|0
1592208000000|2020-06-15 08:00:00|4926.98|4926.98|4985.12|4985.12|4991.11|4991.11|4926.3|4926.3|0
1592211600000|2020-06-15 09:00:00|4985.53|4985.53|4980|4980|4987.12|4987.12|4966.68|4966.68|0
1592215200000|2020-06-15 10:00:00|4980.68|4980.68|5011.33|5011.33|5011.95|5011.95|4969.24|4969.24|0
1592218800000|2020-06-15 11:00:00|5007.22|5007.22|5043.22|5043.22|5054.52|5054.52|5006.33|5006.33|0
1592222400000|2020-06-15 12:00:00|5041.85|5041.85|5049.43|5049.43|5051.96|5051.96|5036|5036|0
1592226000000|2020-06-15 13:00:00|5049.6|5049.6|5008.34|5008.34|5050.55|5050.55|4992.23|4992.23|0
1592229600000|2020-06-15 14:00:00|5009.14|5009.14|5002.86|5002.86|5018.94|5018.94|4997.78|4997.78|0
1592233200000|2020-06-15 15:00:00|5003|5003|5021.15|5021.15|5032.7|5032.7|5000.43|5000.43|0
1592290800000|2020-06-16 07:00:00|5083.31|5083.31|5100.02|5100.02|5111.69|5111.69|5078.79|5078.79|0
1592294400000|2020-06-16 08:00:00|5100.25|5100.25|5078.98|5078.98|5100.25|5100.25|5074.3|5074.3|0
1592298000000|2020-06-16 09:00:00|5080.35|5080.35|5081.7|5081.7|5089.33|5089.33|5069.96|5069.96|0
1592301600000|2020-06-16 10:00:00|5081.53|5081.53|5070.98|5070.98|5081.81|5081.81|5061.38|5061.38|0
1592305200000|2020-06-16 11:00:00|5072.32|5072.32|5075.68|5075.68|5081.05|5081.05|5062.93|5062.93|0
1592308800000|2020-06-16 12:00:00|5074.99|5074.99|5100.81|5100.81|5105.09|5105.09|5074.22|5074.22|0
1592312400000|2020-06-16 13:00:00|5100.12|5100.12|5123.55|5123.55|5128.93|5128.93|5088.66|5088.66|0
1592316000000|2020-06-16 14:00:00|5123.75|5123.75|5101.61|5101.61|5149.64|5149.64|5096.16|5096.16|0
1592319600000|2020-06-16 15:00:00|5100.92|5100.92|5117.27|5117.27|5124.38|5124.38|5088.61|5088.61|0
1592377200000|2020-06-17 07:00:00|5176.38|5176.38|5168.94|5168.94|5189.1|5189.1|5155.99|5155.99|0
1592380800000|2020-06-17 08:00:00|5168.53|5168.53|5185.37|5185.37|5199.79|5199.79|5168.53|5168.53|0
1592384400000|2020-06-17 09:00:00|5186.06|5186.06|5208.17|5208.17|5210.37|5210.37|5186.06|5186.06|0
1592388000000|2020-06-17 10:00:00|5208.3|5208.3|5224.63|5224.63|5230.13|5230.13|5196.52|5196.52|0
1592391600000|2020-06-17 11:00:00|5224.42|5224.42|5199.93|5199.93|5227.87|5227.87|5197.96|5197.96|0
1592395200000|2020-06-17 12:00:00|5199.25|5199.25|5208.49|5208.49|5217.57|5217.57|5197.57|5197.57|0
1592398800000|2020-06-17 13:00:00|5207.81|5207.81|5194.1|5194.1|5213.58|5213.58|5182.83|5182.83|0
1592402400000|2020-06-17 14:00:00|5194.22|5194.22|5198.4|5198.4|5203.18|5203.18|5171.14|5171.14|0
1592406000000|2020-06-17 15:00:00|5197.71|5197.71|5186.68|5186.68|5208.82|5208.82|5181.55|5181.55|0
1592463600000|2020-06-18 07:00:00|5142.43|5142.43|5165.71|5165.71|5181.15|5181.15|5127.7|5127.7|0
1592467200000|2020-06-18 08:00:00|5165.09|5165.09|5194.48|5194.48|5200.99|5200.99|5160.22|5160.22|0
1592470800000|2020-06-18 09:00:00|5196.39|5196.39|5177.42|5177.42|5199.98|5199.98|5174.97|5174.97|0
1592474400000|2020-06-18 10:00:00|5177.89|5177.89|5214.22|5214.22|5222.8|5222.8|5174.94|5174.94|0
1592478000000|2020-06-18 11:00:00|5213.31|5213.31|5181.48|5181.48|5215.14|5215.14|5173.08|5173.08|0
1592481600000|2020-06-18 12:00:00|5182.16|5182.16|5191.72|5191.72|5203.64|5203.64|5178.7|5178.7|0
1592485200000|2020-06-18 13:00:00|5191.59|5191.59|5197.01|5197.01|5218.17|5218.17|5189.57|5189.57|0
1592488800000|2020-06-18 14:00:00|5196.6|5196.6|5192.23|5192.23|5207.93|5207.93|5177.37|5177.37|0
1592492400000|2020-06-18 15:00:00|5190.86|5190.86|5188.32|5188.32|5200.73|5200.73|5188.32|5188.32|0
1592550000000|2020-06-19 07:00:00|5223.24|5223.24|5263.38|5263.38|5272.63|5272.63|5218.02|5218.02|0
1592553600000|2020-06-19 08:00:00|5260.64|5260.64|5269.47|5269.47|5275.05|5275.05|5248.32|5248.32|0
1592557200000|2020-06-19 09:00:00|5269.46|5269.46|5291.46|5291.46|5300.66|5300.66|5253.68|5253.68|0
1592560800000|2020-06-19 10:00:00|5291.79|5291.79|5326.29|5326.29|5333.26|5333.26|5285.8|5285.8|0
1592564400000|2020-06-19 11:00:00|5324.74|5324.74|5339.48|5339.48|5339.5|5339.5|5320.14|5320.14|0
1592568000000|2020-06-19 12:00:00|5339.42|5339.42|5325.25|5325.25|5339.98|5339.98|5305.41|5305.41|0
1592571600000|2020-06-19 13:00:00|5325.03|5325.03|5302.58|5302.58|5325.03|5325.03|5297.52|5297.52|0
1592575200000|2020-06-19 14:00:00|5303.26|5303.26|5326.13|5326.13|5326.94|5326.94|5300.59|5300.59|0
1592578800000|2020-06-19 15:00:00|5326.67|5326.67|5324.35|5324.35|5342.97|5342.97|5321.97|5321.97|0
1592809200000|2020-06-22 07:00:00|5294.43|5294.43|5322.24|5322.24|5334.12|5334.12|5290.33|5290.33|0
1592812800000|2020-06-22 08:00:00|5323.62|5323.62|5343.38|5343.38|5350.91|5350.91|5319.28|5319.28|0
1592816400000|2020-06-22 09:00:00|5342.22|5342.22|5350.56|5350.56|5368.17|5368.17|5341.11|5341.11|0
1592820000000|2020-06-22 10:00:00|5350.5|5350.5|5327.66|5327.66|5354.94|5354.94|5325.66|5325.66|0
1592823600000|2020-06-22 11:00:00|5327.48|5327.48|5330.28|5330.28|5338.8|5338.8|5318.58|5318.58|0
1592827200000|2020-06-22 12:00:00|5330.97|5330.97|5321.33|5321.33|5333.19|5333.19|5316.59|5316.59|0
1592830800000|2020-06-22 13:00:00|5322.16|5322.16|5304.02|5304.02|5326.47|5326.47|5297.93|5297.93|0
1592834400000|2020-06-22 14:00:00|5304.71|5304.71|5302.13|5302.13|5314.87|5314.87|5289.4|5289.4|0
1592838000000|2020-06-22 15:00:00|5301.99|5301.99|5300.54|5300.54|5312.16|5312.16|5296.2|5296.2|0
1592895600000|2020-06-23 07:00:00|5259.71|5259.71|5272.37|5272.37|5279.43|5279.43|5252.6|5252.6|0
1592899200000|2020-06-23 08:00:00|5271.68|5271.68|5275.19|5275.19|5297.06|5297.06|5271.27|5271.27|0
1592902800000|2020-06-23 09:00:00|5275.72|5275.72|5296.81|5296.81|5304.63|5304.63|5275.59|5275.59|0
1592906400000|2020-06-23 10:00:00|5295.44|5295.44|5304.92|5304.92|5310.55|5310.55|5288.6|5288.6|0
1592910000000|2020-06-23 11:00:00|5309.73|5309.73|5299.38|5299.38|5309.73|5309.73|5288.06|5288.06|0
1592913600000|2020-06-23 12:00:00|5299.44|5299.44|5309.99|5309.99|5315.22|5315.22|5299.44|5299.44|0
1592917200000|2020-06-23 13:00:00|5310.34|5310.34|5308.3|5308.3|5315.5|5315.5|5306.02|5306.02|0
1592920800000|2020-06-23 14:00:00|5307.75|5307.75|5303.97|5303.97|5317.73|5317.73|5301.33|5301.33|0
1592924400000|2020-06-23 15:00:00|5303.84|5303.84|5318.11|5318.11|5324.35|5324.35|5302.73|5302.73|0
1592982000000|2020-06-24 07:00:00|5241.22|5241.22|5249.48|5249.48|5265.5|5265.5|5238.85|5238.85|0
1592985600000|2020-06-24 08:00:00|5248.79|5248.79|5246.96|5246.96|5257.66|5257.66|5232.3|5232.3|0
1592989200000|2020-06-24 09:00:00|5247.64|5247.64|5236.67|5236.67|5257.61|5257.61|5227.36|5227.36|0
1592992800000|2020-06-24 10:00:00|5236.52|5236.52|5247.79|5247.79|5248.59|5248.59|5236.52|5236.52|0
1592996400000|2020-06-24 11:00:00|5248.06|5248.06|5242.21|5242.21|5254.1|5254.1|5241.59|5241.59|0
1593000000000|2020-06-24 12:00:00|5241.94|5241.94|5244.57|5244.57|5248.2|5248.2|5236.92|5236.92|0
1593003600000|2020-06-24 13:00:00|5245.25|5245.25|5247.81|5247.81|5251.89|5251.89|5228.78|5228.78|0
1593007200000|2020-06-24 14:00:00|5248.5|5248.5|5232.82|5232.82|5250|5250|5232.82|5232.82|0
1593010800000|2020-06-24 15:00:00|5232.13|5232.13|5213.33|5213.33|5238.47|5238.47|5212.04|5212.04|0
1593068400000|2020-06-25 07:00:00|5169.53|5169.53|5205.24|5205.24|5206.57|5206.57|5149.36|5149.36|0
1593072000000|2020-06-25 08:00:00|5205.64|5205.64|5234.25|5234.25|5235.8|5235.8|5202.2|5202.2|0
1593075600000|2020-06-25 09:00:00|5233.18|5233.18|5229.09|5229.09|5248.54|5248.54|5221.21|5221.21|0
1593079200000|2020-06-25 10:00:00|5229.78|5229.78|5239.94|5239.94|5243.58|5243.58|5221.44|5221.44|0
1593082800000|2020-06-25 11:00:00|5240.63|5240.63|5226.59|5226.59|5240.63|5240.63|5218.09|5218.09|0
1593086400000|2020-06-25 12:00:00|5227.06|5227.06|5221.08|5221.08|5232.32|5232.32|5215|5215|0
1593090000000|2020-06-25 13:00:00|5220.95|5220.95|5213.5|5213.5|5247.98|5247.98|5208.94|5208.94|0
1593093600000|2020-06-25 14:00:00|5214.19|5214.19|5224.96|5224.96|5239.62|5239.62|5212.46|5212.46|0
1593097200000|2020-06-25 15:00:00|5225.09|5225.09|5228.19|5228.19|5228.19|5228.19|5211.53|5211.53|0
1593154800000|2020-06-26 07:00:00|5229.07|5229.07|5228.77|5228.77|5241.14|5241.14|5207.41|5207.41|0
1593158400000|2020-06-26 08:00:00|5229.01|5229.01|5247|5247|5251.42|5251.42|5221.86|5221.86|0
1593162000000|2020-06-26 09:00:00|5247.14|5247.14|5253.93|5253.93|5256.01|5256.01|5228.66|5228.66|0
1593165600000|2020-06-26 10:00:00|5254.06|5254.06|5254.95|5254.95|5263.86|5263.86|5248.51|5248.51|0
1593169200000|2020-06-26 11:00:00|5253.88|5253.88|5236.11|5236.11|5256.15|5256.15|5234.08|5234.08|0
1593172800000|2020-06-26 12:00:00|5236.8|5236.8|5192.44|5192.44|5236.8|5236.8|5192.21|5192.21|0
1593176400000|2020-06-26 13:00:00|5193.12|5193.12|5227.21|5227.21|5228.32|5228.32|5192.46|5192.46|0
1593180000000|2020-06-26 14:00:00|5226.52|5226.52|5206.17|5206.17|5235.34|5235.34|5191.98|5191.98|0
1593183600000|2020-06-26 15:00:00|5206.99|5206.99|5182.47|5182.47|5208.99|5208.99|5178.34|5178.34|0
1593414000000|2020-06-29 07:00:00|5177.96|5177.96|5180.01|5180.01|5196.52|5196.52|5165.3|5165.3|0
1593417600000|2020-06-29 08:00:00|5179.88|5179.88|5179.62|5179.62|5192.46|5192.46|5173.64|5173.64|0
1593421200000|2020-06-29 09:00:00|5179.75|5179.75|5194.82|5194.82|5194.82|5194.82|5165.45|5165.45|0
1593424800000|2020-06-29 10:00:00|5194.69|5194.69|5193.76|5193.76|5198.92|5198.92|5183.92|5183.92|0
1593428400000|2020-06-29 11:00:00|5195.14|5195.14|5172.39|5172.39|5197.26|5197.26|5170.43|5170.43|0
1593432000000|2020-06-29 12:00:00|5172.8|5172.8|5183.54|5183.54|5189.71|5189.71|5171.63|5171.63|0
1593435600000|2020-06-29 13:00:00|5183.67|5183.67|5179|5179|5187.66|5187.66|5172.5|5172.5|0
1593439200000|2020-06-29 14:00:00|5179.68|5179.68|5235.91|5235.91|5241.74|5241.74|5179.68|5179.68|0
1593442800000|2020-06-29 15:00:00|5235.37|5235.37|5239.45|5239.45|5248.44|5248.44|5231.16|5231.16|0
1593500400000|2020-06-30 07:00:00|5233.94|5233.94|5246.69|5246.69|5253.97|5253.97|5227.63|5227.63|0
1593504000000|2020-06-30 08:00:00|5247.24|5247.24|5240.67|5240.67|5251.73|5251.73|5233.21|5233.21|0
1593507600000|2020-06-30 09:00:00|5239.98|5239.98|5266.01|5266.01|5266.01|5266.01|5238.86|5238.86|0
1593511200000|2020-06-30 10:00:00|5266.12|5266.12|5275.57|5275.57|5279.25|5279.25|5260.54|5260.54|0
1593514800000|2020-06-30 11:00:00|5270.76|5270.76|5275.81|5275.81|5282.71|5282.71|5270.08|5270.08|0
1593518400000|2020-06-30 12:00:00|5275.61|5275.61|5276.97|5276.97|5278.76|5278.76|5268.93|5268.93|0
1593522000000|2020-06-30 13:00:00|5276.28|5276.28|5267.6|5267.6|5277.87|5277.87|5251.86|5251.86|0
1593525600000|2020-06-30 14:00:00|5268.52|5268.52|5273.28|5273.28|5280.4|5280.4|5261.21|5261.21|0
1593529200000|2020-06-30 15:00:00|5273.97|5273.97|5258.35|5258.35|5277.34|5277.34|5258.35|5258.35|0
1593586800000|2020-07-01 07:00:00|5219.38|5219.38|5215.22|5215.22|5228.42|5228.42|5202.93|5202.93|0
1593590400000|2020-07-01 08:00:00|5214.81|5214.81|5251.63|5251.63|5253.28|5253.28|5210.62|5210.62|0
1593594000000|2020-07-01 09:00:00|5251.43|5251.43|5228.59|5228.59|5253.01|5253.01|5225.87|5225.87|0
1593597600000|2020-07-01 10:00:00|5228.38|5228.38|5231.05|5231.05|5262.41|5262.41|5223.35|5223.35|0
1593601200000|2020-07-01 11:00:00|5230.47|5230.47|5245.9|5245.9|5246.09|5246.09|5220.28|5220.28|0
1593604800000|2020-07-01 12:00:00|5245.7|5245.7|5298.35|5298.35|5299.55|5299.55|5245.7|5245.7|0
1593608400000|2020-07-01 13:00:00|5298.69|5298.69|5273.12|5273.12|5308.77|5308.77|5269.25|5269.25|0
1593612000000|2020-07-01 14:00:00|5273.36|5273.36|5286.31|5286.31|5293.07|5293.07|5269.43|5269.43|0
1593615600000|2020-07-01 15:00:00|5286.6|5286.6|5282.96|5282.96|5288.84|5288.84|5277.59|5277.59|0
1593673200000|2020-07-02 07:00:00|5120.47|5120.47|5109.95|5109.95|5127.88|5127.88|5102.82|5102.82|0
1593676800000|2020-07-02 08:00:00|5110.18|5110.18|5092.43|5092.43|5113.81|5113.81|5067.5|5067.5|0
1593680400000|2020-07-02 09:00:00|5093.12|5093.12|5097.92|5097.92|5101.8|5101.8|5082.2|5082.2|0
1593684000000|2020-07-02 10:00:00|5097.72|5097.72|5094.16|5094.16|5099.15|5099.15|5072.36|5072.36|0
1593687600000|2020-07-02 11:00:00|5095.56|5095.56|5101.15|5101.15|5110.89|5110.89|5089.52|5089.52|0
1593691200000|2020-07-02 12:00:00|5101.09|5101.09|5131.53|5131.53|5139.49|5139.49|5096.92|5096.92|0
1593694800000|2020-07-02 13:00:00|5130.84|5130.84|5113.22|5113.22|5136.33|5136.33|5098.17|5098.17|0
1593698400000|2020-07-02 14:00:00|5113.08|5113.08|5117.29|5117.29|5132.35|5132.35|5106.84|5106.84|0
1593702000000|2020-07-02 15:00:00|5117.23|5117.23|5128.55|5128.55|5129.72|5129.72|5108.63|5108.63|0
1593759600000|2020-07-03 07:00:00|5127.43|5127.43|5130.28|5130.28|5136.2|5136.2|5119.75|5119.75|0
1593763200000|2020-07-03 08:00:00|5129.87|5129.87|5121.59|5121.59|5129.87|5129.87|5112.34|5112.34|0
1593766800000|2020-07-03 09:00:00|5121.65|5121.65|5091.05|5091.05|5123.72|5123.72|5088.94|5088.94|0
1593770400000|2020-07-03 10:00:00|5090.36|5090.36|5082.73|5082.73|5091.8|5091.8|5074.94|5074.94|0
1593774000000|2020-07-03 11:00:00|5083.25|5083.25|5072.5|5072.5|5086.82|5086.82|5071.46|5071.46|0
1593777600000|2020-07-03 12:00:00|5072.36|5072.36|5077.52|5077.52|5080.91|5080.91|5061.95|5061.95|0
1593781200000|2020-07-03 13:00:00|5077.05|5077.05|5059.2|5059.2|5078.57|5078.57|5056.81|5056.81|0
1593784800000|2020-07-03 14:00:00|5058.99|5058.99|5039.06|5039.06|5066.23|5066.23|5038.05|5038.05|0
1593788400000|2020-07-03 15:00:00|5038.71|5038.71|5040.6|5040.6|5042.42|5042.42|5030.62|5030.62|0
1594018800000|2020-07-06 07:00:00|5087.22|5087.22|5108.4|5108.4|5112.31|5112.31|5085.84|5085.84|0
1594022400000|2020-07-06 08:00:00|5107.03|5107.03|5092.89|5092.89|5114.55|5114.55|5092.89|5092.89|0
1594026000000|2020-07-06 09:00:00|5092.63|5092.63|5075.91|5075.91|5092.63|5092.63|5063.36|5063.36|0
1594029600000|2020-07-06 10:00:00|5074.53|5074.53|5084.2|5084.2|5085.91|5085.91|5073.26|5073.26|0
1594033200000|2020-07-06 11:00:00|5085.14|5085.14|5072.47|5072.47|5086.83|5086.83|5067.19|5067.19|0
1594036800000|2020-07-06 12:00:00|5072.27|5072.27|5072.79|5072.79|5085.5|5085.5|5069.35|5069.35|0
1594040400000|2020-07-06 13:00:00|5072.11|5072.11|5047.68|5047.68|5072.11|5072.11|5045.41|5045.41|0
1594044000000|2020-07-06 14:00:00|5048.36|5048.36|5032.58|5032.58|5056.29|5056.29|5025.01|5025.01|0
1594047600000|2020-07-06 15:00:00|5032.86|5032.86|5035.03|5035.03|5039.58|5039.58|5018.87|5018.87|0
1594105200000|2020-07-07 07:00:00|4968.5|4968.5|4987.53|4987.53|4990.3|4990.3|4959.65|4959.65|0
1594108800000|2020-07-07 08:00:00|4987.76|4987.76|4966.87|4966.87|4989.76|4989.76|4966.18|4966.18|0
1594112400000|2020-07-07 09:00:00|4966.66|4966.66|4955.22|4955.22|4966.66|4966.66|4944.78|4944.78|0
1594116000000|2020-07-07 10:00:00|4955.17|4955.17|4939|4939|4955.17|4955.17|4937.42|4937.42|0
1594119600000|2020-07-07 11:00:00|4937.53|4937.53|4926.98|4926.98|4945.08|4945.08|4923.94|4923.94|0
1594123200000|2020-07-07 12:00:00|4927.19|4927.19|4919.37|4919.37|4936.72|4936.72|4917.09|4917.09|0
1594126800000|2020-07-07 13:00:00|4919.5|4919.5|4918.44|4918.44|4928.43|4928.43|4916.02|4916.02|0
1594130400000|2020-07-07 14:00:00|4917.76|4917.76|4907.1|4907.1|4929|4929|4907.1|4907.1|0
1594134000000|2020-07-07 15:00:00|4906.98|4906.98|4920.55|4920.55|4924.74|4924.74|4906.29|4906.29|0
1594191600000|2020-07-08 07:00:00|4916.22|4916.22|4906.54|4906.54|4922.38|4922.38|4900.96|4900.96|0
1594195200000|2020-07-08 08:00:00|4906.96|4906.96|4903|4903|4925.27|4925.27|4900.43|4900.43|0
1594198800000|2020-07-08 09:00:00|4902.79|4902.79|4907.92|4907.92|4910.03|4910.03|4897.78|4897.78|0
1594202400000|2020-07-08 10:00:00|4907.86|4907.86|4913.46|4913.46|4916.6|4916.6|4906.52|4906.52|0
1594206000000|2020-07-08 11:00:00|4912.39|4912.39|4931.07|4931.07|4931.13|4931.13|4909.17|4909.17|0
1594209600000|2020-07-08 12:00:00|4930.38|4930.38|4932.72|4932.72|4937.96|4937.96|4929.02|4929.02|0
1594213200000|2020-07-08 13:00:00|4932.85|4932.85|4912.51|4912.51|4933.99|4933.99|4894.8|4894.8|0
1594216800000|2020-07-08 14:00:00|4913.12|4913.12|4926.45|4926.45|4926.85|4926.85|4903.01|4903.01|0
1594220400000|2020-07-08 15:00:00|4926.58|4926.58|4928.64|4928.64|4928.64|4928.64|4915.11|4915.11|0
1594278000000|2020-07-09 07:00:00|4827.92|4827.92|4824|4824|4829.29|4829.29|4803.9|4803.9|0
1594281600000|2020-07-09 08:00:00|4823.32|4823.32|4796.38|4796.38|4825.14|4825.14|4784.53|4784.53|0
1594285200000|2020-07-09 09:00:00|4796.15|4796.15|4758.38|4758.38|4796.42|4796.42|4741.17|4741.17|0
1594288800000|2020-07-09 10:00:00|4757.7|4757.7|4725.63|4725.63|4757.75|4757.75|4725.43|4725.43|0
1594292400000|2020-07-09 11:00:00|4726.32|4726.32|4717.53|4717.53|4727.89|4727.89|4703.56|4703.56|0
1594296000000|2020-07-09 12:00:00|4718.9|4718.9|4739.73|4739.73|4742.45|4742.45|4704.61|4704.61|0
1594299600000|2020-07-09 13:00:00|4740.42|4740.42|4751.19|4751.19|4758.97|4758.97|4716.37|4716.37|0
1594303200000|2020-07-09 14:00:00|4751.06|4751.06|4712.57|4712.57|4752.91|4752.91|4711.9|4711.9|0
1594306800000|2020-07-09 15:00:00|4712.34|4712.34|4709.16|4709.16|4714.89|4714.89|4702.38|4702.38|0
1594364400000|2020-07-10 07:00:00|4730.19|4730.19|4741.46|4741.46|4746.89|4746.89|4719.29|4719.29|0
1594368000000|2020-07-10 08:00:00|4742.15|4742.15|4793.62|4793.62|4814.06|4814.06|4742.15|4742.15|0
1594371600000|2020-07-10 09:00:00|4793.85|4793.85|4796.56|4796.56|4810.02|4810.02|4790.66|4790.66|0
1594375200000|2020-07-10 10:00:00|4797.25|4797.25|4801|4801|4802.75|4802.75|4795.03|4795.03|0
1594378800000|2020-07-10 11:00:00|4803.76|4803.76|4804.16|4804.16|4815.9|4815.9|4798.94|4798.94|0
1594382400000|2020-07-10 12:00:00|4804.33|4804.33|4802.75|4802.75|4808.38|4808.38|4795.82|4795.82|0
1594386000000|2020-07-10 13:00:00|4803.02|4803.02|4781.69|4781.69|4807.56|4807.56|4779.03|4779.03|0
1594389600000|2020-07-10 14:00:00|4781|4781|4791.96|4791.96|4795.54|4795.54|4776.07|4776.07|0
1594393200000|2020-07-10 15:00:00|4791.82|4791.82|4785.42|4785.42|4796.64|4796.64|4783.76|4783.76|0
1594623600000|2020-07-13 07:00:00|4829.8|4829.8|4835.15|4835.15|4845.02|4845.02|4824.23|4824.23|0
1594627200000|2020-07-13 08:00:00|4834.68|4834.68|4806.72|4806.72|4834.68|4834.68|4806.55|4806.55|0
1594630800000|2020-07-13 09:00:00|4806.85|4806.85|4797.72|4797.72|4811.23|4811.23|4795.48|4795.48|0
1594634400000|2020-07-13 10:00:00|4797.58|4797.58|4794.95|4794.95|4797.58|4797.58|4784.44|4784.44|0
1594638000000|2020-07-13 11:00:00|4795.18|4795.18|4792.5|4792.5|4806.95|4806.95|4789.12|4789.12|0
1594641600000|2020-07-13 12:00:00|4793.19|4793.19|4788.31|4788.31|4794.11|4794.11|4785.85|4785.85|0
1594645200000|2020-07-13 13:00:00|4787.62|4787.62|4782.47|4782.47|4790.93|4790.93|4780.6|4780.6|0
1594648800000|2020-07-13 14:00:00|4781.79|4781.79|4796.39|4796.39|4803.78|4803.78|4781.73|4781.73|0
1594652400000|2020-07-13 15:00:00|4795.02|4795.02|4812.57|4812.57|4812.57|4812.57|4794.75|4794.75|0
1594710000000|2020-07-14 07:00:00|4799.98|4799.98|4820.3|4820.3|4824.42|4824.42|4796.59|4796.59|0
1594713600000|2020-07-14 08:00:00|4820.1|4820.1|4808.53|4808.53|4826.83|4826.83|4806.62|4806.62|0
1594717200000|2020-07-14 09:00:00|4807.84|4807.84|4816.57|4816.57|4816.57|4816.57|4804.46|4804.46|0
1594720800000|2020-07-14 10:00:00|4817.26|4817.26|4816.29|4816.29|4831.1|4831.1|4812.22|4812.22|0
1594724400000|2020-07-14 11:00:00|4817.52|4817.52|4822.3|4822.3|4829.57|4829.57|4815.49|4815.49|0
1594728000000|2020-07-14 12:00:00|4822.24|4822.24|4808.2|4808.2|4829.73|4829.73|4804.75|4804.75|0
1594731600000|2020-07-14 13:00:00|4809.23|4809.23|4830.42|4830.42|4837.03|4837.03|4809.23|4809.23|0
1594735200000|2020-07-14 14:00:00|4830.16|4830.16|4831.46|4831.46|4841.87|4841.87|4820.43|4820.43|0
1594738800000|2020-07-14 15:00:00|4830.77|4830.77|4826.6|4826.6|4833|4833|4821.49|4821.49|0
1594796400000|2020-07-15 07:00:00|4836.66|4836.66|4833.01|4833.01|4847.51|4847.51|4828.05|4828.05|0
1594800000000|2020-07-15 08:00:00|4832.32|4832.32|4793.08|4793.08|4832.67|4832.67|4791.2|4791.2|0
1594803600000|2020-07-15 09:00:00|4792.52|4792.52|4795.43|4795.43|4799.61|4799.61|4788.87|4788.87|0
1594807200000|2020-07-15 10:00:00|4795.56|4795.56|4814.87|4814.87|4821.19|4821.19|4786.25|4786.25|0
1594810800000|2020-07-15 11:00:00|4814.07|4814.07|4816.9|4816.9|4822|4822|4805.6|4805.6|0
1594814400000|2020-07-15 12:00:00|4817.04|4817.04|4814.21|4814.21|4820.31|4820.31|4807.75|4807.75|0
1594818000000|2020-07-15 13:00:00|4814.32|4814.32|4802.26|4802.26|4814.91|4814.91|4799.94|4799.94|0
1594821600000|2020-07-15 14:00:00|4802.95|4802.95|4839.42|4839.42|4849.24|4849.24|4802.55|4802.55|0
1594825200000|2020-07-15 15:00:00|4838.95|4838.95|4831.7|4831.7|4844.66|4844.66|4827.96|4827.96|0
1594882800000|2020-07-16 07:00:00|4817.72|4817.72|4809.27|4809.27|4835.64|4835.64|4808.87|4808.87|0
1594886400000|2020-07-16 08:00:00|4809.41|4809.41|4811.71|4811.71|4818.77|4818.77|4797.64|4797.64|0
1594890000000|2020-07-16 09:00:00|4810.9|4810.9|4820.6|4820.6|4820.83|4820.83|4801.36|4801.36|0
1594893600000|2020-07-16 10:00:00|4821.07|4821.07|4815.33|4815.33|4823.14|4823.14|4805.49|4805.49|0
1594897200000|2020-07-16 11:00:00|4814.71|4814.71|4822.86|4822.86|4831.56|4831.56|4810.59|4810.59|0
1594900800000|2020-07-16 12:00:00|4822.73|4822.73|4817.58|4817.58|4822.73|4822.73|4809.51|4809.51|0
1594904400000|2020-07-16 13:00:00|4819.64|4819.64|4827.05|4827.05|4836.87|4836.87|4818.57|4818.57|0
1594908000000|2020-07-16 14:00:00|4827.74|4827.74|4837.58|4837.58|4841.94|4841.94|4824.76|4824.76|0
1594911600000|2020-07-16 15:00:00|4837.64|4837.64|4835.45|4835.45|4840.35|4840.35|4831.26|4831.26|0
1594969200000|2020-07-17 07:00:00|4883.21|4883.21|4871.29|4871.29|4883.7|4883.7|4866.1|4866.1|0
1594972800000|2020-07-17 08:00:00|4870.61|4870.61|4882.72|4882.72|4891.18|4891.18|4868.82|4868.82|0
1594976400000|2020-07-17 09:00:00|4882.6|4882.6|4898.05|4898.05|4910.14|4910.14|4877.96|4877.96|0
1594980000000|2020-07-17 10:00:00|4897.99|4897.99|4897.48|4897.48|4902.27|4902.27|4891.94|4891.94|0
1594983600000|2020-07-17 11:00:00|4896.68|4896.68|4891.58|4891.58|4898.69|4898.69|4885.4|4885.4|0
1594987200000|2020-07-17 12:00:00|4891.22|4891.22|4895.85|4895.85|4899.42|4899.42|4887.49|4887.49|0
1594990800000|2020-07-17 13:00:00|4895.16|4895.16|4888.49|4888.49|4899.94|4899.94|4884.18|4884.18|0
1594994400000|2020-07-17 14:00:00|4887.98|4887.98|4900.55|4900.55|4903.24|4903.24|4884.46|4884.46|0
1594998000000|2020-07-17 15:00:00|4900.66|4900.66|4897.38|4897.38|4906.8|4906.8|4887.59|4887.59|0
1595228400000|2020-07-20 07:00:00|4904.67|4904.67|4885.83|4885.83|4904.67|4904.67|4881.97|4881.97|0
1595232000000|2020-07-20 08:00:00|4886.09|4886.09|4888.11|4888.11|4899.7|4899.7|4877.02|4877.02|0
1595235600000|2020-07-20 09:00:00|4888.23|4888.23|4896.24|4896.24|4901.44|4901.44|4888.15|4888.15|0
1595239200000|2020-07-20 10:00:00|4896.45|4896.45|4899.28|4899.28|4902.12|4902.12|4892.88|4892.88|0
1595242800000|2020-07-20 11:00:00|4900.66|4900.66|4909.94|4909.94|4920.35|4920.35|4899.97|4899.97|0
1595246400000|2020-07-20 12:00:00|4909.26|4909.26|4916.65|4916.65|4917.42|4917.42|4903.64|4903.64|0
1595250000000|2020-07-20 13:00:00|4917.34|4917.34|4928.47|4928.47|4933.15|4933.15|4913.1|4913.1|0
1595253600000|2020-07-20 14:00:00|4928.71|4928.71|4920.05|4920.05|4940.48|4940.48|4919.36|4919.36|0
1595257200000|2020-07-20 15:00:00|4919.94|4919.94|4924.7|4924.7|4928.79|4928.79|4917.4|4917.4|0
1595314800000|2020-07-21 07:00:00|4922.1|4922.1|4955.37|4955.37|4955.37|4955.37|4920.12|4920.12|0
1595318400000|2020-07-21 08:00:00|4954.68|4954.68|4968.91|4968.91|4974.09|4974.09|4946.35|4946.35|0
1595322000000|2020-07-21 09:00:00|4969.08|4969.08|4968.07|4968.07|4986.63|4986.63|4966.83|4966.83|0
1595325600000|2020-07-21 10:00:00|4968.3|4968.3|4960.5|4960.5|4969.16|4969.16|4956.29|4956.29|0
1595329200000|2020-07-21 11:00:00|4958.68|4958.68|4957.57|4957.57|4961.11|4961.11|4954.73|4954.73|0
1595332800000|2020-07-21 12:00:00|4957.8|4957.8|4965.16|4965.16|4973.87|4973.87|4956.02|4956.02|0
1595336400000|2020-07-21 13:00:00|4965.11|4965.11|4957.1|4957.1|4965.61|4965.61|4947.5|4947.5|0
1595340000000|2020-07-21 14:00:00|4956.68|4956.68|4936.42|4936.42|4958.4|4958.4|4935.07|4935.07|0
1595343600000|2020-07-21 15:00:00|4935.6|4935.6|4926.79|4926.79|4939.32|4939.32|4921.95|4921.95|0
1595401200000|2020-07-22 07:00:00|4918.7|4918.7|4917.51|4917.51|4929.56|4929.56|4908.16|4908.16|0
1595404800000|2020-07-22 08:00:00|4917.3|4917.3|4913.02|4913.02|4926.06|4926.06|4910.25|4910.25|0
1595408400000|2020-07-22 09:00:00|4913.71|4913.71|4913.26|4913.26|4915.29|4915.29|4903.97|4903.97|0
1595412000000|2020-07-22 10:00:00|4913.95|4913.95|4915.26|4915.26|4922.73|4922.73|4911.71|4911.71|0
1595415600000|2020-07-22 11:00:00|4921.45|4921.45|4932.73|4932.73|4936.72|4936.72|4915.45|4915.45|0
1595419200000|2020-07-22 12:00:00|4933.42|4933.42|4934.18|4934.18|4939.19|4939.19|4924.14|4924.14|0
1595422800000|2020-07-22 13:00:00|4934.01|4934.01|4930.03|4930.03|4937.54|4937.54|4930.03|4930.03|0
1595426400000|2020-07-22 14:00:00|4930.71|4930.71|4932.66|4932.66|4944.23|4944.23|4921.61|4921.61|0
1595430000000|2020-07-22 15:00:00|4932.72|4932.72|4942.4|4942.4|4945.11|4945.11|4931.29|4931.29|0
1595487600000|2020-07-23 07:00:00|4932.21|4932.21|4923.67|4923.67|4942.25|4942.25|4920.9|4920.9|0
1595491200000|2020-07-23 08:00:00|4925.45|4925.45|4933.98|4933.98|4954.31|4954.31|4923.69|4923.69|0
1595494800000|2020-07-23 09:00:00|4934.66|4934.66|4940.97|4940.97|4942.55|4942.55|4931.01|4931.01|0
1595498400000|2020-07-23 10:00:00|4941.66|4941.66|4947.5|4947.5|4948.27|4948.27|4937.75|4937.75|0
1595502000000|2020-07-23 11:00:00|4946.8|4946.8|4934.43|4934.43|4948.57|4948.57|4929.06|4929.06|0
1595505600000|2020-07-23 12:00:00|4932.79|4932.79|4919.54|4919.54|4932.8|4932.8|4913.73|4913.73|0
1595509200000|2020-07-23 13:00:00|4920.23|4920.23|4925.79|4925.79|4934.38|4934.38|4917.98|4917.98|0
1595512800000|2020-07-23 14:00:00|4925.74|4925.74|4928.57|4928.57|4932.13|4932.13|4922.83|4922.83|0
1595516400000|2020-07-23 15:00:00|4927.89|4927.89|4928.79|4928.79|4931.03|4931.03|4924.69|4924.69|0
1595574000000|2020-07-24 07:00:00|4975.62|4975.62|4976.5|4976.5|4989.15|4989.15|4959.32|4959.32|0
1595577600000|2020-07-24 08:00:00|4976.63|4976.63|4963.83|4963.83|4987.93|4987.93|4961.1|4961.1|0
1595581200000|2020-07-24 09:00:00|4962.92|4962.92|4999.05|4999.05|5005.26|5005.26|4960.2|4960.2|0
1595584800000|2020-07-24 10:00:00|4998.38|4998.38|4995.79|4995.79|5010.5|5010.5|4987.89|4987.89|0
1595588400000|2020-07-24 11:00:00|4996.45|4996.45|4993.18|4993.18|4999.28|4999.28|4985.97|4985.97|0
1595592000000|2020-07-24 12:00:00|4993.87|4993.87|4993.17|4993.17|5006.83|5006.83|4987.87|4987.87|0
1595595600000|2020-07-24 13:00:00|4993.45|4993.45|4974.04|4974.04|4996.09|4996.09|4974.04|4974.04|0
1595599200000|2020-07-24 14:00:00|4974.1|4974.1|4976.19|4976.19|4980.53|4980.53|4966.4|4966.4|0
1595602800000|2020-07-24 15:00:00|4976.07|4976.07|4974.72|4974.72|4987.8|4987.8|4972.69|4972.69|0
1595833200000|2020-07-27 07:00:00|5010.42|5010.42|5016.27|5016.27|5020.59|5020.59|5002.71|5002.71|0
1595836800000|2020-07-27 08:00:00|5016.96|5016.96|5035.55|5035.55|5047.61|5047.61|5015.58|5015.58|0
1595840400000|2020-07-27 09:00:00|5035.28|5035.28|5014.9|5014.9|5039.42|5039.42|5012.55|5012.55|0
1595844000000|2020-07-27 10:00:00|5015.07|5015.07|5017.61|5017.61|5018.95|5018.95|5007.17|5007.17|0
1595847600000|2020-07-27 11:00:00|5017.38|5017.38|5004.46|5004.46|5022.09|5022.09|4994.48|4994.48|0
1595851200000|2020-07-27 12:00:00|5004.25|5004.25|5008.35|5008.35|5012.49|5012.49|4999.26|4999.26|0
1595854800000|2020-07-27 13:00:00|5007.66|5007.66|4987.64|4987.64|5019.4|5019.4|4983.49|4983.49|0
1595858400000|2020-07-27 14:00:00|4987.23|4987.23|4977.32|4977.32|4987.23|4987.23|4960.07|4960.07|0
1595862000000|2020-07-27 15:00:00|4976.63|4976.63|4983.01|4983.01|4985.19|4985.19|4973.61|4973.61|0
1595919600000|2020-07-28 07:00:00|5004.55|5004.55|5003.26|5003.26|5026.54|5026.54|5002.52|5002.52|0
1595923200000|2020-07-28 08:00:00|5003.32|5003.32|5003.15|5003.15|5020.82|5020.82|5002.04|5002.04|0
1595926800000|2020-07-28 09:00:00|5003.29|5003.29|5004.34|5004.34|5015.22|5015.22|5002.31|5002.31|0
1595930400000|2020-07-28 10:00:00|5004.11|5004.11|5004.89|5004.89|5006.35|5006.35|4990.8|4990.8|0
1595934000000|2020-07-28 11:00:00|5002.14|5002.14|4989.63|4989.63|5008.21|5008.21|4984.22|4984.22|0
1595937600000|2020-07-28 12:00:00|4990.32|4990.32|4993.89|4993.89|4997.24|4997.24|4988.61|4988.61|0
1595941200000|2020-07-28 13:00:00|4993.95|4993.95|5007.8|5007.8|5012.97|5012.97|4993.18|4993.18|0
1595944800000|2020-07-28 14:00:00|5007.11|5007.11|5048.15|5048.15|5053.88|5053.88|5003.41|5003.41|0
1595948400000|2020-07-28 15:00:00|5048.84|5048.84|5069.71|5069.71|5079.72|5079.72|5046.83|5046.83|0
1596006000000|2020-07-29 07:00:00|5095.44|5095.44|5094.62|5094.62|5105.78|5105.78|5085.48|5085.48|0
1596009600000|2020-07-29 08:00:00|5095.31|5095.31|5097.88|5097.88|5104.39|5104.39|5090.16|5090.16|0
1596013200000|2020-07-29 09:00:00|5097.77|5097.77|5099.17|5099.17|5101.42|5101.42|5088.9|5088.9|0
1596016800000|2020-07-29 10:00:00|5099.86|5099.86|5092.36|5092.36|5109.09|5109.09|5091.42|5091.42|0
1596020400000|2020-07-29 11:00:00|5093.38|5093.38|5095.71|5095.71|5103.81|5103.81|5089.44|5089.44|0
1596024000000|2020-07-29 12:00:00|5095.03|5095.03|5100.16|5100.16|5110.75|5110.75|5095.03|5095.03|0
1596027600000|2020-07-29 13:00:00|5100.04|5100.04|5092.54|5092.54|5104.42|5104.42|5082.82|5082.82|0
1596031200000|2020-07-29 14:00:00|5092.77|5092.77|5092.05|5092.05|5094.78|5094.78|5078.73|5078.73|0
1596034800000|2020-07-29 15:00:00|5091.14|5091.14|5098.53|5098.53|5100.54|5100.54|5089.48|5089.48|0
1596092400000|2020-07-30 07:00:00|5063.82|5063.82|5040.4|5040.4|5063.82|5063.82|5029.69|5029.69|0
1596096000000|2020-07-30 08:00:00|5040.17|5040.17|5029.04|5029.04|5049.55|5049.55|5029.04|5029.04|0
1596099600000|2020-07-30 09:00:00|5028.91|5028.91|5028.34|5028.34|5044.51|5044.51|5021.3|5021.3|0
1596103200000|2020-07-30 10:00:00|5028.11|5028.11|5006.04|5006.04|5028.92|5028.92|4999.84|4999.84|0
1596106800000|2020-07-30 11:00:00|5005.34|5005.34|5020.49|5020.49|5024.11|5024.11|5002.03|5002.03|0
1596110400000|2020-07-30 12:00:00|5021.18|5021.18|4997.45|4997.45|5025.91|5025.91|4997.45|4997.45|0
1596114000000|2020-07-30 13:00:00|4997.22|4997.22|4963.32|4963.32|4997.22|4997.22|4960.6|4960.6|0
1596117600000|2020-07-30 14:00:00|4962.63|4962.63|4964.64|4964.64|4965.71|4965.71|4935.87|4935.87|0
1596121200000|2020-07-30 15:00:00|4964.81|4964.81|4957.27|4957.27|4965.39|4965.39|4954.65|4954.65|0
1596178800000|2020-07-31 07:00:00|5000.08|5000.08|5010.89|5010.89|5029.98|5029.98|4993.37|4993.37|0
1596182400000|2020-07-31 08:00:00|5010.2|5010.2|5019.8|5019.8|5044.2|5044.2|5007.94|5007.94|0
1596186000000|2020-07-31 09:00:00|5019.75|5019.75|5011.17|5011.17|5019.75|5019.75|5005.94|5005.94|0
1596189600000|2020-07-31 10:00:00|5011.35|5011.35|5006.8|5006.8|5013.83|5013.83|5003.15|5003.15|0
1596193200000|2020-07-31 11:00:00|5006.97|5006.97|5026.18|5026.18|5027.17|5027.17|5006.59|5006.59|0
1596196800000|2020-07-31 12:00:00|5026.87|5026.87|5033.92|5033.92|5036.32|5036.32|5022.98|5022.98|0
1596200400000|2020-07-31 13:00:00|5033.72|5033.72|5029.77|5029.77|5039.91|5039.91|5022.67|5022.67|0
1596204000000|2020-07-31 14:00:00|5029.89|5029.89|5010.14|5010.14|5034.97|5034.97|5007.07|5007.07|0
1596207600000|2020-07-31 15:00:00|5010.37|5010.37|5004.84|5004.84|5011.92|5011.92|4990.67|4990.67|0
1596438000000|2020-08-03 07:00:00|4968.52|4968.52|4953.49|4953.49|4972.92|4972.92|4927.21|4927.21|0
1596441600000|2020-08-03 08:00:00|4952.8|4952.8|4972.77|4972.77|4982.61|4982.61|4951.74|4951.74|0
1596445200000|2020-08-03 09:00:00|4973.59|4973.59|4979.18|4979.18|4985.5|4985.5|4971.06|4971.06|0
1596448800000|2020-08-03 10:00:00|4978.5|4978.5|4993.07|4993.07|5000.49|5000.49|4972.85|4972.85|0
1596452400000|2020-08-03 11:00:00|4991.69|4991.69|5026.18|5026.18|5029.78|5029.78|4991.69|4991.69|0
1596456000000|2020-08-03 12:00:00|5026.45|5026.45|5045.82|5045.82|5047.33|5047.33|5018.84|5018.84|0
1596459600000|2020-08-03 13:00:00|5043.06|5043.06|5041.08|5041.08|5050.84|5050.84|5028.52|5028.52|0
1596463200000|2020-08-03 14:00:00|5041.22|5041.22|5064.12|5064.12|5067.64|5067.64|5041.22|5041.22|0
1596466800000|2020-08-03 15:00:00|5063.43|5063.43|5069.93|5069.93|5070.2|5070.2|5056.15|5056.15|0
1596524400000|2020-08-04 07:00:00|5051.1|5051.1|5041.45|5041.45|5069.72|5069.72|5036.85|5036.85|0
1596528000000|2020-08-04 08:00:00|5042.13|5042.13|5050.66|5050.66|5062.62|5062.62|5041.36|5041.36|0
1596531600000|2020-08-04 09:00:00|5050.72|5050.72|5071.3|5071.3|5074.76|5074.76|5048.96|5048.96|0
1596535200000|2020-08-04 10:00:00|5071.57|5071.57|5072.11|5072.11|5072.51|5072.51|5058.27|5058.27|0
1596538800000|2020-08-04 11:00:00|5071.88|5071.88|5067.73|5067.73|5079.28|5079.28|5053.96|5053.96|0
1596542400000|2020-08-04 12:00:00|5067.37|5067.37|5061.35|5061.35|5074.95|5074.95|5056.47|5056.47|0
1596546000000|2020-08-04 13:00:00|5061.41|5061.41|5062.79|5062.79|5065.46|5065.46|5043.13|5043.13|0
1596549600000|2020-08-04 14:00:00|5062.96|5062.96|5067.21|5067.21|5068.05|5068.05|5056.65|5056.65|0
1596553200000|2020-08-04 15:00:00|5067.9|5067.9|5060.52|5060.52|5073.3|5073.3|5057.39|5057.39|0
1596610800000|2020-08-05 07:00:00|5074.5|5074.5|5088.15|5088.15|5095.44|5095.44|5058.76|5058.76|0
1596614400000|2020-08-05 08:00:00|5088.04|5088.04|5076.54|5076.54|5090.53|5090.53|5069.72|5069.72|0
1596618000000|2020-08-05 09:00:00|5077.91|5077.91|5111.04|5111.04|5111.45|5111.45|5077.22|5077.22|0
1596621600000|2020-08-05 10:00:00|5110.91|5110.91|5105.73|5105.73|5111.63|5111.63|5092.31|5092.31|0
1596625200000|2020-08-05 11:00:00|5106.35|5106.35|5079.95|5079.95|5107.59|5107.59|5079.51|5079.51|0
1596628800000|2020-08-05 12:00:00|5081.33|5081.33|5077.38|5077.38|5089.02|5089.02|5076.63|5076.63|0
1596632400000|2020-08-05 13:00:00|5077.61|5077.61|5045.7|5045.7|5077.61|5077.61|5039.13|5039.13|0
1596636000000|2020-08-05 14:00:00|5045.97|5045.97|5010.63|5010.63|5049.09|5049.09|5003.09|5003.09|0
1596639600000|2020-08-05 15:00:00|5010.69|5010.69|5006.47|5006.47|5014.18|5014.18|5002.69|5002.69|0
1596697200000|2020-08-06 07:00:00|4952.74|4952.74|4979.4|4979.4|4992.94|4992.94|4949.99|4949.99|0
1596700800000|2020-08-06 08:00:00|4979.14|4979.14|4934.19|4934.19|4979.37|4979.37|4925.87|4925.87|0
1596704400000|2020-08-06 09:00:00|4933.96|4933.96|4935.72|4935.72|4936.27|4936.27|4922.61|4922.61|0
1596708000000|2020-08-06 10:00:00|4935.99|4935.99|4890.54|4890.54|4939.64|4939.64|4889.77|4889.77|0
1596711600000|2020-08-06 11:00:00|4891.15|4891.15|4892.79|4892.79|4913.85|4913.85|4882.97|4882.97|0
1596715200000|2020-08-06 12:00:00|4892.73|4892.73|4923.61|4923.61|4924.36|4924.36|4890.06|4890.06|0
1596718800000|2020-08-06 13:00:00|4923.74|4923.74|4926.64|4926.64|4929.72|4929.72|4907.88|4907.88|0
1596722400000|2020-08-06 14:00:00|4926.75|4926.75|4955.78|4955.78|4963.9|4963.9|4924.94|4924.94|0
1596726000000|2020-08-06 15:00:00|4955.84|4955.84|4963.35|4963.35|4964.71|4964.71|4950.9|4950.9|0
1596783600000|2020-08-07 07:00:00|4972.62|4972.62|4973.89|4973.89|4982.83|4982.83|4964.98|4964.98|0
1596787200000|2020-08-07 08:00:00|4973.2|4973.2|4955.03|4955.03|4976.72|4976.72|4952.9|4952.9|0
1596790800000|2020-08-07 09:00:00|4954.35|4954.35|4937.58|4937.58|4954.35|4954.35|4925.5|4925.5|0
1596794400000|2020-08-07 10:00:00|4937.52|4937.52|4930.37|4930.37|4946.97|4946.97|4928.95|4928.95|0
1596798000000|2020-08-07 11:00:00|4929.21|4929.21|4922.71|4922.71|4935.33|4935.33|4920.4|4920.4|0
1596801600000|2020-08-07 12:00:00|4923.24|4923.24|4925.85|4925.85|4929.71|4929.71|4916.92|4916.92|0
1596805200000|2020-08-07 13:00:00|4925.79|4925.79|4959.11|4959.11|4964.33|4964.33|4916.26|4916.26|0
1596808800000|2020-08-07 14:00:00|4959.05|4959.05|4973.94|4973.94|4985.81|4985.81|4954.91|4954.91|0
1596812400000|2020-08-07 15:00:00|4974.63|4974.63|4975.02|4975.02|4983.06|4983.06|4969.57|4969.57|0
1597042800000|2020-08-10 07:00:00|5003.75|5003.75|5012.45|5012.45|5026.15|5026.15|5003.06|5003.06|0
1597046400000|2020-08-10 08:00:00|5011.77|5011.77|4993.72|4993.72|5013.73|5013.73|4975.14|4975.14|0
1597050000000|2020-08-10 09:00:00|4993.03|4993.03|4986.28|4986.28|4993.03|4993.03|4980.93|4980.93|0
1597053600000|2020-08-10 10:00:00|4986.74|4986.74|5034.45|5034.45|5034.45|5034.45|4985.3|4985.3|0
1597057200000|2020-08-10 11:00:00|5033.07|5033.07|5022.4|5022.4|5036.67|5036.67|5020.84|5020.84|0
1597060800000|2020-08-10 12:00:00|5025.15|5025.15|5002.74|5002.74|5025.29|5025.29|4997.77|4997.77|0
1597064400000|2020-08-10 13:00:00|5002.87|5002.87|5002.13|5002.13|5018.62|5018.62|4999.26|4999.26|0
1597068000000|2020-08-10 14:00:00|5001.44|5001.44|4996.01|4996.01|5021.8|5021.8|4996.01|4996.01|0
1597071600000|2020-08-10 15:00:00|4996.69|4996.69|5001.83|5001.83|5006.17|5006.17|4994.78|4994.78|0
1597129200000|2020-08-11 07:00:00|4970.53|4970.53|5025.12|5025.12|5025.86|5025.86|4969.61|4969.61|0
1597132800000|2020-08-11 08:00:00|5024.37|5024.37|5051.67|5051.67|5060.62|5060.62|5011.54|5011.54|0
1597136400000|2020-08-11 09:00:00|5051.78|5051.78|5056.16|5056.16|5074.17|5074.17|5050.96|5050.96|0
1597140000000|2020-08-11 10:00:00|5056.39|5056.39|5039.74|5039.74|5056.68|5056.68|5035.37|5035.37|0
1597143600000|2020-08-11 11:00:00|5041.8|5041.8|5022.23|5022.23|5051.87|5051.87|5021.91|5021.91|0
1597147200000|2020-08-11 12:00:00|5022.28|5022.28|5022.88|5022.88|5026.13|5026.13|5011|5011|0
1597150800000|2020-08-11 13:00:00|5023.57|5023.57|4985.99|4985.99|5025.4|5025.4|4985.88|4985.88|0
1597154400000|2020-08-11 14:00:00|4986.16|4986.16|4937.98|4937.98|4986.16|4986.16|4934.46|4934.46|0
1597158000000|2020-08-11 15:00:00|4938.67|4938.67|4934.65|4934.65|4939.07|4939.07|4925.77|4925.77|0
1597215600000|2020-08-12 07:00:00|4996.28|4996.28|4995.35|4995.35|5008.94|5008.94|4984.55|4984.55|0
1597219200000|2020-08-12 08:00:00|4995.09|4995.09|5013.4|5013.4|5030.87|5030.87|4991.36|4991.36|0
1597222800000|2020-08-12 09:00:00|5012.99|5012.99|5023.85|5023.85|5026.31|5026.31|5003.66|5003.66|0
1597226400000|2020-08-12 10:00:00|5023.16|5023.16|5035.48|5035.48|5042.7|5042.7|5017.77|5017.77|0
1597230000000|2020-08-12 11:00:00|5036.41|5036.41|5034.59|5034.59|5046.75|5046.75|5032.77|5032.77|0
1597233600000|2020-08-12 12:00:00|5034.86|5034.86|5062.1|5062.1|5067.25|5067.25|5033.08|5033.08|0
1597237200000|2020-08-12 13:00:00|5061.7|5061.7|5064.65|5064.65|5067.47|5067.47|5034.37|5034.37|0
1597240800000|2020-08-12 14:00:00|5065.33|5065.33|5098.6|5098.6|5111.1|5111.1|5063.24|5063.24|0
1597244400000|2020-08-12 15:00:00|5098.46|5098.46|5121.55|5121.55|5121.97|5121.97|5096.08|5096.08|0
1597302000000|2020-08-13 07:00:00|5101.82|5101.82|5067|5067|5106.85|5106.85|5065.62|5065.62|0
1597305600000|2020-08-13 08:00:00|5067.27|5067.27|5071.84|5071.84|5072.08|5072.08|5044.84|5044.84|0
1597309200000|2020-08-13 09:00:00|5071.61|5071.61|5077.32|5077.32|5086.95|5086.95|5070.19|5070.19|0
1597312800000|2020-08-13 10:00:00|5077.11|5077.11|5071.55|5071.55|5094.21|5094.21|5071.55|5071.55|0
1597316400000|2020-08-13 11:00:00|5070.52|5070.52|5061.81|5061.81|5074.45|5074.45|5060.13|5060.13|0
1597320000000|2020-08-13 12:00:00|5061.54|5061.54|5059.14|5059.14|5065.31|5065.31|5048.84|5048.84|0
1597323600000|2020-08-13 13:00:00|5059.76|5059.76|5020.98|5020.98|5060.52|5060.52|5008.24|5008.24|0
1597327200000|2020-08-13 14:00:00|5020.17|5020.17|5037.73|5037.73|5047.88|5047.88|5012.18|5012.18|0
1597330800000|2020-08-13 15:00:00|5036.28|5036.28|5033.37|5033.37|5036.28|5036.28|5021.94|5021.94|0
1597388400000|2020-08-14 07:00:00|4966.46|4966.46|4928.99|4928.99|4971.42|4971.42|4924.49|4924.49|0
1597392000000|2020-08-14 08:00:00|4928.85|4928.85|4899.57|4899.57|4930.5|4930.5|4886.72|4886.72|0
1597395600000|2020-08-14 09:00:00|4900.94|4900.94|4930.05|4930.05|4933.14|4933.14|4894.79|4894.79|0
1597399200000|2020-08-14 10:00:00|4930.45|4930.45|4952.13|4952.13|4956.96|4956.96|4925.71|4925.71|0
1597402800000|2020-08-14 11:00:00|4951.9|4951.9|4959.56|4959.56|4965|4965|4948.66|4948.66|0
1597406400000|2020-08-14 12:00:00|4959.7|4959.7|4946.16|4946.16|4966.24|4966.24|4945.02|4945.02|0
1597410000000|2020-08-14 13:00:00|4944.1|4944.1|4944.32|4944.32|4946.98|4946.98|4925.53|4925.53|0
1597413600000|2020-08-14 14:00:00|4947.75|4947.75|4948.52|4948.52|4964.95|4964.95|4942.61|4942.61|0
1597417200000|2020-08-14 15:00:00|4948.58|4948.58|4951.85|4951.85|4956.75|4956.75|4938.94|4938.94|0
1597647600000|2020-08-17 07:00:00|4917.49|4917.49|4937.26|4937.26|4940.67|4940.67|4896.59|4896.59|0
1597651200000|2020-08-17 08:00:00|4937.47|4937.47|4926.93|4926.93|4938.84|4938.84|4922.79|4922.79|0
1597654800000|2020-08-17 09:00:00|4927.34|4927.34|4921.7|4921.7|4932.21|4932.21|4918.33|4918.33|0
1597658400000|2020-08-17 10:00:00|4921.97|4921.97|4940.84|4940.84|4941.39|4941.39|4919.62|4919.62|0
1597662000000|2020-08-17 11:00:00|4941.05|4941.05|4934.49|4934.49|4943.03|4943.03|4928.68|4928.68|0
1597665600000|2020-08-17 12:00:00|4934.76|4934.76|4931.41|4931.41|4939.67|4939.67|4922.91|4922.91|0
1597669200000|2020-08-17 13:00:00|4931.54|4931.54|4928.24|4928.24|4947.3|4947.3|4922.42|4922.42|0
1597672800000|2020-08-17 14:00:00|4928.47|4928.47|4920.95|4920.95|4930.82|4930.82|4917.87|4917.87|0
1597676400000|2020-08-17 15:00:00|4921.08|4921.08|4931.01|4931.01|4934.21|4934.21|4917.73|4917.73|0
1597734000000|2020-08-18 07:00:00|4863.17|4863.17|4902.95|4902.95|4903.64|4903.64|4851.99|4851.99|0
1597737600000|2020-08-18 08:00:00|4903.62|4903.62|4912.42|4912.42|4929.84|4929.84|4903.16|4903.16|0
1597741200000|2020-08-18 09:00:00|4913.11|4913.11|4912.34|4912.34|4928.22|4928.22|4906.44|4906.44|0
1597744800000|2020-08-18 10:00:00|4911.65|4911.65|4930.26|4930.26|4931.63|4931.63|4908.54|4908.54|0
1597748400000|2020-08-18 11:00:00|4931.08|4931.08|4916.59|4916.59|4931.55|4931.55|4913.78|4913.78|0
1597752000000|2020-08-18 12:00:00|4915.9|4915.9|4914.7|4914.7|4919.44|4919.44|4910.96|4910.96|0
1597755600000|2020-08-18 13:00:00|4914.65|4914.65|4876.24|4876.24|4914.65|4914.65|4871.5|4871.5|0
1597759200000|2020-08-18 14:00:00|4876.48|4876.48|4844.48|4844.48|4877.9|4877.9|4840.45|4840.45|0
1597762800000|2020-08-18 15:00:00|4844.7|4844.7|4823.6|4823.6|4844.7|4844.7|4822.8|4822.8|0
1597820400000|2020-08-19 07:00:00|4834.85|4834.85|4829.47|4829.47|4850.32|4850.32|4822.07|4822.07|0
1597824000000|2020-08-19 08:00:00|4830.85|4830.85|4831.26|4831.26|4843.75|4843.75|4817.18|4817.18|0
1597827600000|2020-08-19 09:00:00|4831.39|4831.39|4822.79|4822.79|4834.17|4834.17|4821.38|4821.38|0
1597831200000|2020-08-19 10:00:00|4822.93|4822.93|4826.75|4826.75|4828.58|4828.58|4818.19|4818.19|0
1597834800000|2020-08-19 11:00:00|4827.03|4827.03|4843.09|4843.09|4844.29|4844.29|4812.89|4812.89|0
1597838400000|2020-08-19 12:00:00|4842.75|4842.75|4831.65|4831.65|4845.1|4845.1|4828.86|4828.86|0
1597842000000|2020-08-19 13:00:00|4832.34|4832.34|4823.34|4823.34|4835.09|4835.09|4821.25|4821.25|0
1597845600000|2020-08-19 14:00:00|4822.94|4822.94|4808.78|4808.78|4829.37|4829.37|4807.39|4807.39|0
1597849200000|2020-08-19 15:00:00|4808.57|4808.57|4826.71|4826.71|4826.71|4826.71|4808.25|4808.25|0
1597906800000|2020-08-20 07:00:00|4793.12|4793.12|4827.64|4827.64|4839.3|4839.3|4789.81|4789.81|0
1597910400000|2020-08-20 08:00:00|4826.95|4826.95|4806.99|4806.99|4830.12|4830.12|4799.48|4799.48|0
1597914000000|2020-08-20 09:00:00|4807.12|4807.12|4814.62|4814.62|4824.22|4824.22|4805.68|4805.68|0
1597917600000|2020-08-20 10:00:00|4814.45|4814.45|4831.31|4831.31|4831.31|4831.31|4813.5|4813.5|0
1597921200000|2020-08-20 11:00:00|4834.06|4834.06|4810.07|4810.07|4835.57|4835.57|4806.55|4806.55|0
1597924800000|2020-08-20 12:00:00|4810.49|4810.49|4814.53|4814.53|4814.9|4814.9|4805.18|4805.18|0
1597928400000|2020-08-20 13:00:00|4814.3|4814.3|4811.35|4811.35|4814.3|4814.3|4803.14|4803.14|0
1597932000000|2020-08-20 14:00:00|4810.66|4810.66|4811.99|4811.99|4814.73|4814.73|4797.17|4797.17|0
1597935600000|2020-08-20 15:00:00|4812.1|4812.1|4824.47|4824.47|4824.47|4824.47|4809.88|4809.88|0
1597993200000|2020-08-21 07:00:00|4825.12|4825.12|4826.47|4826.47|4830.63|4830.63|4807.92|4807.92|0
1597996800000|2020-08-21 08:00:00|4826.19|4826.19|4828.17|4828.17|4833.22|4833.22|4808.36|4808.36|0
1598000400000|2020-08-21 09:00:00|4827.96|4827.96|4845.49|4845.49|4857.15|4857.15|4818.72|4818.72|0
1598004000000|2020-08-21 10:00:00|4844.11|4844.11|4839.77|4839.77|4852.49|4852.49|4836.32|4836.32|0
1598007600000|2020-08-21 11:00:00|4841.84|4841.84|4826.91|4826.91|4846.64|4846.64|4823.28|4823.28|0
1598011200000|2020-08-21 12:00:00|4826.23|4826.23|4804.11|4804.11|4826.23|4826.23|4803.36|4803.36|0
1598014800000|2020-08-21 13:00:00|4803.42|4803.42|4827.39|4827.39|4827.39|4827.39|4797.5|4797.5|0
1598018400000|2020-08-21 14:00:00|4827.52|4827.52|4813.03|4813.03|4827.98|4827.98|4803.29|4803.29|0
1598022000000|2020-08-21 15:00:00|4812.9|4812.9|4811.85|4811.85|4821.13|4821.13|4806.73|4806.73|0
1598252400000|2020-08-24 07:00:00|4863.05|4863.05|4881.28|4881.28|4887.06|4887.06|4862.92|4862.92|0
1598256000000|2020-08-24 08:00:00|4879.9|4879.9|4902.98|4902.98|4902.98|4902.98|4865.31|4865.31|0
1598259600000|2020-08-24 09:00:00|4902.3|4902.3|4882.09|4882.09|4903.48|4903.48|4880.88|4880.88|0
1598263200000|2020-08-24 10:00:00|4881.95|4881.95|4886.32|4886.32|4886.78|4886.78|4873.74|4873.74|0
1598266800000|2020-08-24 11:00:00|4886.53|4886.53|4893.37|4893.37|4898.52|4898.52|4883.38|4883.38|0
1598270400000|2020-08-24 12:00:00|4893.24|4893.24|4901.07|4901.07|4902.64|4902.64|4883.79|4883.79|0
1598274000000|2020-08-24 13:00:00|4901.76|4901.76|4884.07|4884.07|4916.24|4916.24|4880.99|4880.99|0
1598277600000|2020-08-24 14:00:00|4884.34|4884.34|4881.96|4881.96|4888.2|4888.2|4875.27|4875.27|0
1598281200000|2020-08-24 15:00:00|4881.85|4881.85|4875.45|4875.45|4883.41|4883.41|4873.35|4873.35|0
1598338800000|2020-08-25 07:00:00|4927.99|4927.99|4894.2|4894.2|4940.12|4940.12|4894.2|4894.2|0
1598342400000|2020-08-25 08:00:00|4888.47|4888.47|4861.99|4861.99|4889.17|4889.17|4861.35|4861.35|0
1598346000000|2020-08-25 09:00:00|4861.43|4861.43|4873.13|4873.13|4877.79|4877.79|4858.71|4858.71|0
1598349600000|2020-08-25 10:00:00|4871.75|4871.75|4873.78|4873.78|4877.39|4877.39|4865.97|4865.97|0
1598353200000|2020-08-25 11:00:00|4874.47|4874.47|4875.61|4875.61|4879.69|4879.69|4873.19|4873.19|0
1598356800000|2020-08-25 12:00:00|4875.26|4875.26|4880.82|4880.82|4887.63|4887.63|4875.02|4875.02|0
1598360400000|2020-08-25 13:00:00|4880.77|4880.77|4844.39|4844.39|4880.77|4880.77|4844.26|4844.26|0
1598364000000|2020-08-25 14:00:00|4843.71|4843.71|4795.64|4795.64|4843.88|4843.88|4790.91|4790.91|0
1598367600000|2020-08-25 15:00:00|4795.5|4795.5|4792.99|4792.99|4802.71|4802.71|4788.4|4788.4|0
1598425200000|2020-08-26 07:00:00|4770.73|4770.73|4765.6|4765.6|4774.52|4774.52|4761.96|4761.96|0
1598428800000|2020-08-26 08:00:00|4765.74|4765.74|4764.73|4764.73|4769.83|4769.83|4754.57|4754.57|0
1598432400000|2020-08-26 09:00:00|4764.49|4764.49|4747.83|4747.83|4766.86|4766.86|4745.91|4745.91|0
1598436000000|2020-08-26 10:00:00|4748.06|4748.06|4762.29|4762.29|4763.02|4763.02|4742.49|4742.49|0
1598439600000|2020-08-26 11:00:00|4760.23|4760.23|4759.33|4759.33|4763.76|4763.76|4753.18|4753.18|0
1598443200000|2020-08-26 12:00:00|4759.46|4759.46|4754.32|4754.32|4761.22|4761.22|4751.33|4751.33|0
1598446800000|2020-08-26 13:00:00|4754.55|4754.55|4761.07|4761.07|4769.65|4769.65|4745.14|4745.14|0
1598450400000|2020-08-26 14:00:00|4760.8|4760.8|4731.41|4731.41|4760.98|4760.98|4730.8|4730.8|0
1598454000000|2020-08-26 15:00:00|4731.35|4731.35|4730.89|4730.89|4731.58|4731.58|4713.88|4713.88|0
1598511600000|2020-08-27 07:00:00|4730.74|4730.74|4730.54|4730.54|4739.8|4739.8|4720.86|4720.86|0
1598515200000|2020-08-27 08:00:00|4730.41|4730.41|4723.89|4723.89|4737.85|4737.85|4721.09|4721.09|0
1598518800000|2020-08-27 09:00:00|4723.66|4723.66|4721.97|4721.97|4725.74|4725.74|4717.25|4717.25|0
1598522400000|2020-08-27 10:00:00|4721.56|4721.56|4749.99|4749.99|4749.99|4749.99|4721.23|4721.23|0
1598526000000|2020-08-27 11:00:00|4747.93|4747.93|4743.04|4743.04|4751.17|4751.17|4737.57|4737.57|0
1598529600000|2020-08-27 12:00:00|4743.21|4743.21|4733.06|4733.06|4743.22|4743.22|4733.06|4733.06|0
1598533200000|2020-08-27 13:00:00|4733.11|4733.11|4753.65|4753.65|4758.16|4758.16|4730.24|4730.24|0
1598536800000|2020-08-27 14:00:00|4754.34|4754.34|4724.23|4724.23|4763.71|4763.71|4723.52|4723.52|0
1598540400000|2020-08-27 15:00:00|4724.92|4724.92|4710.91|4710.91|4725.72|4725.72|4708.01|4708.01|0
1598598000000|2020-08-28 07:00:00|4714.61|4714.61|4687.97|4687.97|4714.61|4714.61|4659.19|4659.19|0
1598601600000|2020-08-28 08:00:00|4686.59|4686.59|4709.65|4709.65|4726.32|4726.32|4684.58|4684.58|0
1598605200000|2020-08-28 09:00:00|4709.38|4709.38|4717.22|4717.22|4718.55|4718.55|4703.03|4703.03|0
1598608800000|2020-08-28 10:00:00|4717.62|4717.62|4706.92|4706.92|4717.84|4717.84|4692.13|4692.13|0
1598612400000|2020-08-28 11:00:00|4706.64|4706.64|4704.13|4704.13|4720.4|4720.4|4704.13|4704.13|0
1598616000000|2020-08-28 12:00:00|4704|4704|4710.86|4710.86|4712.16|4712.16|4697.28|4697.28|0
1598619600000|2020-08-28 13:00:00|4710.99|4710.99|4693.43|4693.43|4718.93|4718.93|4693.43|4693.43|0
1598623200000|2020-08-28 14:00:00|4693.23|4693.23|4690.47|4690.47|4694.01|4694.01|4663.83|4663.83|0
1598626800000|2020-08-28 15:00:00|4691.16|4691.16|4668.81|4668.81|4691.16|4691.16|4665.16|4665.16|0
1598943600000|2020-09-01 07:00:00|4690.87|4690.87|4690.39|4690.39|4731.27|4731.27|4690.16|4690.16|0
1598947200000|2020-09-01 08:00:00|4691.77|4691.77|4677.91|4677.91|4700.86|4700.86|4671.97|4671.97|0
1598950800000|2020-09-01 09:00:00|4677.44|4677.44|4677.31|4677.31|4698.64|4698.64|4665.94|4665.94|0
1598954400000|2020-09-01 10:00:00|4677.45|4677.45|4691.77|4691.77|4693.26|4693.26|4671.61|4671.61|0
1598958000000|2020-09-01 11:00:00|4690.83|4690.83|4689.09|4689.09|4701.3|4701.3|4688.6|4688.6|0
1598961600000|2020-09-01 12:00:00|4689.03|4689.03|4676.88|4676.88|4696.51|4696.51|4676.76|4676.76|0
1598965200000|2020-09-01 13:00:00|4675.5|4675.5|4634.2|4634.2|4675.5|4675.5|4632.82|4632.82|0
1598968800000|2020-09-01 14:00:00|4635.1|4635.1|4639.35|4639.35|4650.61|4650.61|4614.8|4614.8|0
1598972400000|2020-09-01 15:00:00|4639.22|4639.22|4620.66|4620.66|4640.31|4640.31|4614.37|4614.37|0
1599030000000|2020-09-02 07:00:00|4684.98|4684.98|4705.94|4705.94|4708.69|4708.69|4676.52|4676.52|0
1599033600000|2020-09-02 08:00:00|4705.71|4705.71|4740.32|4740.32|4741.87|4741.87|4700.08|4700.08|0
1599037200000|2020-09-02 09:00:00|4740.61|4740.61|4741.53|4741.53|4748.01|4748.01|4733.55|4733.55|0
1599040800000|2020-09-02 10:00:00|4741.59|4741.59|4726.87|4726.87|4743.18|4743.18|4725.7|4725.7|0
1599044400000|2020-09-02 11:00:00|4725.93|4725.93|4738.55|4738.55|4740.72|4740.72|4725.93|4725.93|0
1599048000000|2020-09-02 12:00:00|4738.84|4738.84|4738.3|4738.3|4745.88|4745.88|4734.68|4734.68|0
1599051600000|2020-09-02 13:00:00|4737.61|4737.61|4768.17|4768.17|4775.44|4775.44|4734.63|4734.63|0
1599055200000|2020-09-02 14:00:00|4768.29|4768.29|4776.85|4776.85|4784.4|4784.4|4762.46|4762.46|0
1599058800000|2020-09-02 15:00:00|4776.16|4776.16|4793.11|4793.11|4796.26|4796.26|4774.8|4774.8|0
1599116400000|2020-09-03 07:00:00|4808.47|4808.47|4805.75|4805.75|4815.17|4815.17|4790.67|4790.67|0
1599120000000|2020-09-03 08:00:00|4806.44|4806.44|4814|4814|4817.69|4817.69|4806.19|4806.19|0
1599123600000|2020-09-03 09:00:00|4810.87|4810.87|4823.12|4823.12|4825.79|4825.79|4803.32|4803.32|0
1599127200000|2020-09-03 10:00:00|4822.95|4822.95|4817.7|4817.7|4835.64|4835.64|4816.46|4816.46|0
1599130800000|2020-09-03 11:00:00|4817.65|4817.65|4808.51|4808.51|4830.13|4830.13|4804.15|4804.15|0
1599134400000|2020-09-03 12:00:00|4807.82|4807.82|4808.78|4808.78|4824.01|4824.01|4803.43|4803.43|0
1599138000000|2020-09-03 13:00:00|4808.64|4808.64|4812.57|4812.57|4820.67|4820.67|4807.38|4807.38|0
1599141600000|2020-09-03 14:00:00|4812.8|4812.8|4792.85|4792.85|4816.58|4816.58|4788.32|4788.32|0
1599145200000|2020-09-03 15:00:00|4793.09|4793.09|4750.03|4750.03|4793.09|4793.09|4748.31|4748.31|0
1599202800000|2020-09-04 07:00:00|4719.8|4719.8|4751.6|4751.6|4753.77|4753.77|4711.74|4711.74|0
1599206400000|2020-09-04 08:00:00|4751.22|4751.22|4745.54|4745.54|4759.98|4759.98|4740.27|4740.27|0
1599210000000|2020-09-04 09:00:00|4745.4|4745.4|4749.08|4749.08|4751.92|4751.92|4737.07|4737.07|0
1599213600000|2020-09-04 10:00:00|4748.88|4748.88|4735.38|4735.38|4751.19|4751.19|4734.58|4734.58|0
1599217200000|2020-09-04 11:00:00|4734.77|4734.77|4715.3|4715.3|4735.87|4735.87|4714.81|4714.81|0
1599220800000|2020-09-04 12:00:00|4715.53|4715.53|4728.11|4728.11|4733.91|4733.91|4708.86|4708.86|0
1599224400000|2020-09-04 13:00:00|4728.4|4728.4|4705.74|4705.74|4745.4|4745.4|4703.05|4703.05|0
1599228000000|2020-09-04 14:00:00|4705.53|4705.53|4673.28|4673.28|4712.54|4712.54|4652.39|4652.39|0
1599231600000|2020-09-04 15:00:00|4674.65|4674.65|4649.44|4649.44|4675.16|4675.16|4640.98|4640.98|0
1599462000000|2020-09-07 07:00:00|4707.16|4707.16|4739.39|4739.39|4739.39|4739.39|4699.33|4699.33|0
1599465600000|2020-09-07 08:00:00|4739.6|4739.6|4742.26|4742.26|4752.22|4752.22|4723.86|4723.86|0
1599469200000|2020-09-07 09:00:00|4742.03|4742.03|4746.19|4746.19|4771.33|4771.33|4742.03|4742.03|0
1599472800000|2020-09-07 10:00:00|4744.82|4744.82|4753.42|4753.42|4757.71|4757.71|4743.79|4743.79|0
1599476400000|2020-09-07 11:00:00|4753.36|4753.36|4767.96|4767.96|4770.76|4770.76|4751.87|4751.87|0
1599480000000|2020-09-07 12:00:00|4768.19|4768.19|4774.43|4774.43|4781.23|4781.23|4768.07|4768.07|0
1599483600000|2020-09-07 13:00:00|4775.81|4775.81|4782.21|4782.21|4795.33|4795.33|4775.58|4775.58|0
1599487200000|2020-09-07 14:00:00|4782.9|4782.9|4804.17|4804.17|4813.21|4813.21|4782.9|4782.9|0
1599490800000|2020-09-07 15:00:00|4803.31|4803.31|4792.24|4792.24|4805.06|4805.06|4792.17|4792.17|0
1599548400000|2020-09-08 07:00:00|4816.46|4816.46|4771.8|4771.8|4819.19|4819.19|4766.74|4766.74|0
1599552000000|2020-09-08 08:00:00|4771.57|4771.57|4754.21|4754.21|4772.65|4772.65|4747.26|4747.26|0
1599555600000|2020-09-08 09:00:00|4753.53|4753.53|4763.25|4763.25|4772.34|4772.34|4747.1|4747.1|0
1599559200000|2020-09-08 10:00:00|4763.94|4763.94|4741.4|4741.4|4777.51|4777.51|4739.97|4739.97|0
1599562800000|2020-09-08 11:00:00|4740.23|4740.23|4751.98|4751.98|4759.19|4759.19|4739.56|4739.56|0
1599566400000|2020-09-08 12:00:00|4752.21|4752.21|4740.19|4740.19|4757.71|4757.71|4724.23|4724.23|0
1599570000000|2020-09-08 13:00:00|4740.02|4740.02|4726.12|4726.12|4745.91|4745.91|4717.76|4717.76|0
1599573600000|2020-09-08 14:00:00|4725.43|4725.43|4724.9|4724.9|4739.55|4739.55|4717.47|4717.47|0
1599577200000|2020-09-08 15:00:00|4724.67|4724.67|4737.94|4737.94|4744.77|4744.77|4719.74|4719.74|0
1599634800000|2020-09-09 07:00:00|4820.78|4820.78|4795.2|4795.2|4836.67|4836.67|4795.2|4795.2|0
1599638400000|2020-09-09 08:00:00|4794.51|4794.51|4790.55|4790.55|4815.8|4815.8|4784.66|4784.66|0
1599642000000|2020-09-09 09:00:00|4790.27|4790.27|4801.77|4801.77|4805.85|4805.85|4784.22|4784.22|0
1599645600000|2020-09-09 10:00:00|4801.91|4801.91|4789.39|4789.39|4802.45|4802.45|4784.88|4784.88|0
1599649200000|2020-09-09 11:00:00|4788.36|4788.36|4792.63|4792.63|4803.06|4803.06|4781.72|4781.72|0
1599652800000|2020-09-09 12:00:00|4792.76|4792.76|4794|4794|4794.14|4794.14|4785.08|4785.08|0
1599656400000|2020-09-09 13:00:00|4793.43|4793.43|4810.54|4810.54|4815.72|4815.72|4792.22|4792.22|0
1599660000000|2020-09-09 14:00:00|4811.23|4811.23|4781.73|4781.73|4823.38|4823.38|4774.94|4774.94|0
1599663600000|2020-09-09 15:00:00|4781.79|4781.79|4787.38|4787.38|4791.93|4791.93|4777|4777|0
1599721200000|2020-09-10 07:00:00|4773.75|4773.75|4773.23|4773.23|4780.91|4780.91|4748.53|4748.53|0
1599724800000|2020-09-10 08:00:00|4773|4773|4756.67|4756.67|4773.19|4773.19|4749.3|4749.3|0
1599728400000|2020-09-10 09:00:00|4756.44|4756.44|4765.26|4765.26|4767.72|4767.72|4748.56|4748.56|0
1599732000000|2020-09-10 10:00:00|4765.95|4765.95|4739.23|4739.23|4765.95|4765.95|4732.38|4732.38|0
1599735600000|2020-09-10 11:00:00|4738.55|4738.55|4744.25|4744.25|4745.49|4745.49|4736.19|4736.19|0
1599739200000|2020-09-10 12:00:00|4744.48|4744.48|4737.09|4737.09|4752.26|4752.26|4731.6|4731.6|0
1599742800000|2020-09-10 13:00:00|4737.14|4737.14|4730.79|4730.79|4749.48|4749.48|4728.81|4728.81|0
1599746400000|2020-09-10 14:00:00|4731.48|4731.48|4720.57|4720.57|4740.92|4740.92|4714.52|4714.52|0
1599750000000|2020-09-10 15:00:00|4720.7|4720.7|4738.04|4738.04|4739.94|4739.94|4719.2|4719.2|0
1599807600000|2020-09-11 07:00:00|4753.21|4753.21|4744.83|4744.83|4773.98|4773.98|4737.4|4737.4|0
1599811200000|2020-09-11 08:00:00|4744.14|4744.14|4746.25|4746.25|4764.49|4764.49|4742.83|4742.83|0
1599814800000|2020-09-11 09:00:00|4746.52|4746.52|4756.37|4756.37|4761.58|4761.58|4742.81|4742.81|0
1599818400000|2020-09-11 10:00:00|4756.43|4756.43|4766.38|4766.38|4773.8|4773.8|4750.01|4750.01|0
1599822000000|2020-09-11 11:00:00|4766.65|4766.65|4770.7|4770.7|4777.2|4777.2|4756.65|4756.65|0
1599825600000|2020-09-11 12:00:00|4770.47|4770.47|4781.29|4781.29|4786.32|4786.32|4770.12|4770.12|0
1599829200000|2020-09-11 13:00:00|4781.42|4781.42|4749.21|4749.21|4788.76|4788.76|4746.83|4746.83|0
1599832800000|2020-09-11 14:00:00|4748.52|4748.52|4747.5|4747.5|4755.05|4755.05|4734.99|4734.99|0
1599836400000|2020-09-11 15:00:00|4746.82|4746.82|4755.57|4755.57|4762.62|4762.62|4746.15|4746.15|0
1600066800000|2020-09-14 07:00:00|4757.45|4757.45|4748.45|4748.45|4771.78|4771.78|4748.45|4748.45|0
1600070400000|2020-09-14 08:00:00|4749.14|4749.14|4744.91|4744.91|4752.52|4752.52|4736.77|4736.77|0
1600074000000|2020-09-14 09:00:00|4745.08|4745.08|4741.43|4741.43|4754.93|4754.93|4734.32|4734.32|0
1600077600000|2020-09-14 10:00:00|4741.38|4741.38|4739.87|4739.87|4741.38|4741.38|4730.19|4730.19|0
1600081200000|2020-09-14 11:00:00|4740.08|4740.08|4731.34|4731.34|4740.96|4740.96|4728.14|4728.14|0
1600084800000|2020-09-14 12:00:00|4732.02|4732.02|4766.5|4766.5|4767.19|4767.19|4732.02|4732.02|0
1600088400000|2020-09-14 13:00:00|4766.9|4766.9|4732.91|4732.91|4768.12|4768.12|4732.91|4732.91|0
1600092000000|2020-09-14 14:00:00|4732.68|4732.68|4730.15|4730.15|4742.55|4742.55|4729.75|4729.75|0
1600095600000|2020-09-14 15:00:00|4729.88|4729.88|4735.77|4735.77|4737.14|4737.14|4723.27|4723.27|0
1600153200000|2020-09-15 07:00:00|4719.01|4719.01|4719.82|4719.82|4737.67|4737.67|4716.49|4716.49|0
1600156800000|2020-09-15 08:00:00|4720.29|4720.29|4741.39|4741.39|4747.92|4747.92|4720.22|4720.22|0
1600160400000|2020-09-15 09:00:00|4741.05|4741.05|4742.57|4742.57|4749.12|4749.12|4734.82|4734.82|0
1600164000000|2020-09-15 10:00:00|4741.88|4741.88|4752.5|4752.5|4754.83|4754.83|4736.01|4736.01|0
1600167600000|2020-09-15 11:00:00|4752.9|4752.9|4751.2|4751.2|4754.91|4754.91|4745.97|4745.97|0
1600171200000|2020-09-15 12:00:00|4751.89|4751.89|4756.5|4756.5|4758.76|4758.76|4743.6|4743.6|0
1600174800000|2020-09-15 13:00:00|4757.88|4757.88|4754.63|4754.63|4758.8|4758.8|4744.49|4744.49|0
1600178400000|2020-09-15 14:00:00|4754.86|4754.86|4785.64|4785.64|4788.83|4788.83|4754.86|4754.86|0
1600182000000|2020-09-15 15:00:00|4786.32|4786.32|4792.4|4792.4|4796.49|4796.49|4785.76|4785.76|0
1600239600000|2020-09-16 07:00:00|4759.09|4759.09|4772.35|4772.35|4785.83|4785.83|4758.65|4758.65|0
1600243200000|2020-09-16 08:00:00|4771.78|4771.78|4754.44|4754.44|4775.49|4775.49|4751.85|4751.85|0
1600246800000|2020-09-16 09:00:00|4754.7|4754.7|4776.92|4776.92|4782.21|4782.21|4754.57|4754.57|0
1600250400000|2020-09-16 10:00:00|4778.3|4778.3|4764.33|4764.33|4778.3|4778.3|4758.89|4758.89|0
1600254000000|2020-09-16 11:00:00|4764.04|4764.04|4760.32|4760.32|4767.89|4767.89|4757.81|4757.81|0
1600257600000|2020-09-16 12:00:00|4760.27|4760.27|4745.8|4745.8|4760.88|4760.88|4741.8|4741.8|0
1600261200000|2020-09-16 13:00:00|4745.6|4745.6|4728.53|4728.53|4745.6|4745.6|4719.3|4719.3|0
1600264800000|2020-09-16 14:00:00|4728.58|4728.58|4729.45|4729.45|4737.36|4737.36|4727.18|4727.18|0
1600268400000|2020-09-16 15:00:00|4729.68|4729.68|4743.75|4743.75|4745.05|4745.05|4722.96|4722.96|0
1600326000000|2020-09-17 07:00:00|4698.84|4698.84|4699.83|4699.83|4703.75|4703.75|4681.91|4681.91|0
1600329600000|2020-09-17 08:00:00|4700.31|4700.31|4680.93|4680.93|4700.66|4700.66|4676.98|4676.98|0
1600333200000|2020-09-17 09:00:00|4681.62|4681.62|4679.79|4679.79|4697.48|4697.48|4678.87|4678.87|0
1600336800000|2020-09-17 10:00:00|4679.25|4679.25|4694.96|4694.96|4700.41|4700.41|4678.56|4678.56|0
1600340400000|2020-09-17 11:00:00|4694.84|4694.84|4710.45|4710.45|4718.03|4718.03|4691.77|4691.77|0
1600344000000|2020-09-17 12:00:00|4709.76|4709.76|4706.93|4706.93|4712.87|4712.87|4702.77|4702.77|0
1600347600000|2020-09-17 13:00:00|4706.76|4706.76|4687.07|4687.07|4706.76|4706.76|4687.07|4687.07|0
1600351200000|2020-09-17 14:00:00|4687.13|4687.13|4680.88|4680.88|4704.31|4704.31|4677.37|4677.37|0
1600354800000|2020-09-17 15:00:00|4680.75|4680.75|4686.02|4686.02|4686.87|4686.87|4678.27|4678.27|0
1600412400000|2020-09-18 07:00:00|4626.51|4626.51|4678.56|4678.56|4678.56|4678.56|4625.72|4625.72|0
1600416000000|2020-09-18 08:00:00|4678.15|4678.15|4687.43|4687.43|4700.29|4700.29|4670.65|4670.65|0
1600419600000|2020-09-18 09:00:00|4687.22|4687.22|4682.96|4682.96|4710.03|4710.03|4675.34|4675.34|0
1600423200000|2020-09-18 10:00:00|4682.02|4682.02|4698.62|4698.62|4700.23|4700.23|4681.33|4681.33|0
1600426800000|2020-09-18 11:00:00|4696.56|4696.56|4685.01|4685.01|4702.34|4702.34|4682.71|4682.71|0
1600430400000|2020-09-18 12:00:00|4685.22|4685.22|4704.86|4704.86|4704.86|4704.86|4679.15|4679.15|0
1600434000000|2020-09-18 13:00:00|4705.06|4705.06|4717.38|4717.38|4719.35|4719.35|4689.25|4689.25|0
1600437600000|2020-09-18 14:00:00|4716.98|4716.98|4723.63|4723.63|4725.73|4725.73|4701.92|4701.92|0
1600441200000|2020-09-18 15:00:00|4723.42|4723.42|4753.69|4753.69|4753.69|4753.69|4723.42|4723.42|0
1600671600000|2020-09-21 07:00:00|4691.56|4691.56|4635.5|4635.5|4704.28|4704.28|4632.11|4632.11|0
1600675200000|2020-09-21 08:00:00|4634.82|4634.82|4625.03|4625.03|4640.73|4640.73|4615.31|4615.31|0
1600678800000|2020-09-21 09:00:00|4623.65|4623.65|4640.72|4640.72|4648.48|4648.48|4617.82|4617.82|0
1600682400000|2020-09-21 10:00:00|4641.41|4641.41|4635.39|4635.39|4650.82|4650.82|4633.81|4633.81|0
1600686000000|2020-09-21 11:00:00|4635.66|4635.66|4632.66|4632.66|4638.75|4638.75|4624.68|4624.68|0
1600689600000|2020-09-21 12:00:00|4632.25|4632.25|4626.57|4626.57|4633.25|4633.25|4614.26|4614.26|0
1600693200000|2020-09-21 13:00:00|4627.25|4627.25|4630.27|4630.27|4634.13|4634.13|4613.13|4613.13|0
1600696800000|2020-09-21 14:00:00|4630.14|4630.14|4649.58|4649.58|4649.59|4649.59|4619.29|4619.29|0
1600700400000|2020-09-21 15:00:00|4649.52|4649.52|4634.76|4634.76|4649.92|4649.92|4633.8|4633.8|0
1600758000000|2020-09-22 07:00:00|4648.69|4648.69|4628.59|4628.59|4653.16|4653.16|4614.28|4614.28|0
1600761600000|2020-09-22 08:00:00|4629.39|4629.39|4603.87|4603.87|4636.1|4636.1|4600.84|4600.84|0
1600765200000|2020-09-22 09:00:00|4603.47|4603.47|4634.84|4634.84|4635.48|4635.48|4600.73|4600.73|0
1600768800000|2020-09-22 10:00:00|4634.6|4634.6|4636.57|4636.57|4645.8|4645.8|4620.53|4620.53|0
1600772400000|2020-09-22 11:00:00|4637.26|4637.26|4645.96|4645.96|4652.87|4652.87|4630.03|4630.03|0
1600776000000|2020-09-22 12:00:00|4646.16|4646.16|4649.22|4649.22|4667.97|4667.97|4643.64|4643.64|0
1600779600000|2020-09-22 13:00:00|4649.08|4649.08|4688.74|4688.74|4690.96|4690.96|4647.82|4647.82|0
1600783200000|2020-09-22 14:00:00|4687.36|4687.36|4666.39|4666.39|4702.2|4702.2|4666.39|4666.39|0
1600786800000|2020-09-22 15:00:00|4666.16|4666.16|4673.44|4673.44|4673.44|4673.44|4651.85|4651.85|0
1600844400000|2020-09-23 07:00:00|4693.53|4693.53|4703.74|4703.74|4732.54|4732.54|4692.67|4692.67|0
1600848000000|2020-09-23 08:00:00|4704.82|4704.82|4754.03|4754.03|4754.5|4754.5|4703.59|4703.59|0
1600851600000|2020-09-23 09:00:00|4753.9|4753.9|4774.86|4774.86|4774.86|4774.86|4748.33|4748.33|0
1600855200000|2020-09-23 10:00:00|4773.49|4773.49|4754.01|4754.01|4777.29|4777.29|4749.46|4749.46|0
1600858800000|2020-09-23 11:00:00|4753.96|4753.96|4739.3|4739.3|4753.99|4753.99|4739.17|4739.17|0
1600862400000|2020-09-23 12:00:00|4739.19|4739.19|4756.38|4756.38|4758.22|4758.22|4736|4736|0
1600866000000|2020-09-23 13:00:00|4755.7|4755.7|4728.59|4728.59|4761.88|4761.88|4717.51|4717.51|0
1600869600000|2020-09-23 14:00:00|4729.96|4729.96|4731.42|4731.42|4743.6|4743.6|4724.95|4724.95|0
1600873200000|2020-09-23 15:00:00|4731.37|4731.37|4723.06|4723.06|4734.13|4734.13|4717.68|4717.68|0
1600930800000|2020-09-24 07:00:00|4698.6|4698.6|4753.76|4753.76|4755.23|4755.23|4695.21|4695.21|0
1600934400000|2020-09-24 08:00:00|4753.97|4753.97|4738.5|4738.5|4757.68|4757.68|4735.52|4735.52|0
1600938000000|2020-09-24 09:00:00|4738.62|4738.62|4725.21|4725.21|4738.62|4738.62|4723.3|4723.3|0
1600941600000|2020-09-24 10:00:00|4724.87|4724.87|4741.5|4741.5|4745.75|4745.75|4724.32|4724.32|0
1600945200000|2020-09-24 11:00:00|4742.18|4742.18|4749.78|4749.78|4760.47|4760.47|4742.18|4742.18|0
1600948800000|2020-09-24 12:00:00|4749.61|4749.61|4729.07|4729.07|4749.61|4749.61|4721.57|4721.57|0
1600952400000|2020-09-24 13:00:00|4728.85|4728.85|4709.85|4709.85|4729.82|4729.82|4697.45|4697.45|0
1600956000000|2020-09-24 14:00:00|4711.22|4711.22|4670.26|4670.26|4711.28|4711.28|4654.56|4654.56|0
1600959600000|2020-09-24 15:00:00|4671.64|4671.64|4673|4673|4681.89|4681.89|4668.49|4668.49|0
1601017200000|2020-09-25 07:00:00|4732.02|4732.02|4721.02|4721.02|4747.3|4747.3|4718.13|4718.13|0
1601020800000|2020-09-25 08:00:00|4721.31|4721.31|4768.4|4768.4|4768.4|4768.4|4711.93|4711.93|0
1601024400000|2020-09-25 09:00:00|4767.72|4767.72|4725.04|4725.04|4779.74|4779.74|4715.43|4715.43|0
1601028000000|2020-09-25 10:00:00|4725.31|4725.31|4706.44|4706.44|4731.79|4731.79|4701.25|4701.25|0
1601031600000|2020-09-25 11:00:00|4706.57|4706.57|4722.46|4722.46|4727.87|4727.87|4700.75|4700.75|0
1601035200000|2020-09-25 12:00:00|4721.77|4721.77|4734.55|4734.55|4742.98|4742.98|4717.56|4717.56|0
1601038800000|2020-09-25 13:00:00|4735.93|4735.93|4751.36|4751.36|4763.85|4763.85|4729.34|4729.34|0
1601042400000|2020-09-25 14:00:00|4752.05|4752.05|4763.19|4763.19|4763.24|4763.24|4734.96|4734.96|0
1601046000000|2020-09-25 15:00:00|4762.5|4762.5|4756.72|4756.72|4765.58|4765.58|4756.72|4756.72|0
1601276400000|2020-09-28 07:00:00|4816.55|4816.55|4828.43|4828.43|4832.05|4832.05|4798.7|4798.7|0
1601280000000|2020-09-28 08:00:00|4828.2|4828.2|4795.26|4795.26|4828.2|4828.2|4794.52|4794.52|0
1601283600000|2020-09-28 09:00:00|4795.03|4795.03|4785.04|4785.04|4800.04|4800.04|4776.38|4776.38|0
1601287200000|2020-09-28 10:00:00|4785.44|4785.44|4799.49|4799.49|4803.32|4803.32|4782.25|4782.25|0
1601290800000|2020-09-28 11:00:00|4798.12|4798.12|4792.06|4792.06|4800.87|4800.87|4785.62|4785.62|0
1601294400000|2020-09-28 12:00:00|4792.26|4792.26|4795.6|4795.6|4808.16|4808.16|4787.08|4787.08|0
1601298000000|2020-09-28 13:00:00|4795.73|4795.73|4766.93|4766.93|4795.73|4795.73|4765.95|4765.95|0
1601301600000|2020-09-28 14:00:00|4766|4766|4769.15|4769.15|4777.89|4777.89|4756.87|4756.87|0
1601305200000|2020-09-28 15:00:00|4769.26|4769.26|4767.63|4767.63|4771.72|4771.72|4759.86|4759.86|0
1601362800000|2020-09-29 07:00:00|4809.53|4809.53|4794.85|4794.85|4820.02|4820.02|4789.46|4789.46|0
1601366400000|2020-09-29 08:00:00|4794.65|4794.65|4801.28|4801.28|4813.15|4813.15|4783.73|4783.73|0
1601370000000|2020-09-29 09:00:00|4803.34|4803.34|4841.47|4841.47|4841.74|4841.74|4795.77|4795.77|0
1601373600000|2020-09-29 10:00:00|4841.24|4841.24|4859.86|4859.86|4863.31|4863.31|4841.07|4841.07|0
1601377200000|2020-09-29 11:00:00|4860.55|4860.55|4849.86|4849.86|4868.71|4868.71|4846.02|4846.02|0
1601380800000|2020-09-29 12:00:00|4850.09|4850.09|4859.06|4859.06|4872.52|4872.52|4847.15|4847.15|0
1601384400000|2020-09-29 13:00:00|4859.75|4859.75|4867.07|4867.07|4869.38|4869.38|4847.38|4847.38|0
1601388000000|2020-09-29 14:00:00|4867.33|4867.33|4865.55|4865.55|4888.69|4888.69|4863.4|4863.4|0
1601391600000|2020-09-29 15:00:00|4865.32|4865.32|4865.51|4865.51|4876.48|4876.48|4862.05|4862.05|0
1601449200000|2020-09-30 07:00:00|4875.53|4875.53|4901.06|4901.06|4906.61|4906.61|4873.47|4873.47|0
1601452800000|2020-09-30 08:00:00|4901.3|4901.3|4894.63|4894.63|4904.39|4904.39|4880.91|4880.91|0
1601456400000|2020-09-30 09:00:00|4895.32|4895.32|4877.15|4877.15|4897.54|4897.54|4868.25|4868.25|0
1601460000000|2020-09-30 10:00:00|4876.98|4876.98|4879.9|4879.9|4883.43|4883.43|4862.5|4862.5|0
1601463600000|2020-09-30 11:00:00|4879.79|4879.79|4894.86|4894.86|4895.54|4895.54|4877.25|4877.25|0
1601467200000|2020-09-30 12:00:00|4895.09|4895.09|4893.53|4893.53|4903.06|4903.06|4888.99|4888.99|0
1601470800000|2020-09-30 13:00:00|4893.65|4893.65|4897.89|4897.89|4918.54|4918.54|4887.02|4887.02|0
1601474400000|2020-09-30 14:00:00|4898.02|4898.02|4881.43|4881.43|4907.37|4907.37|4881.43|4881.43|0
1601478000000|2020-09-30 15:00:00|4881.2|4881.2|4866.69|4866.69|4885.93|4885.93|4864.39|4864.39|0
1601535600000|2020-10-01 07:00:00|4930.59|4930.59|4931.46|4931.46|4936.6|4936.6|4913.27|4913.27|0
1601539200000|2020-10-01 08:00:00|4929.19|4929.19|4922.95|4922.95|4929.66|4929.66|4907.43|4907.43|0
1601542800000|2020-10-01 09:00:00|4923.22|4923.22|4963.13|4963.13|4963.13|4963.13|4923.16|4923.16|0
1601546400000|2020-10-01 10:00:00|4963.02|4963.02|4962.03|4962.03|4978.21|4978.21|4956.68|4956.68|0
1601550000000|2020-10-01 11:00:00|4963.41|4963.41|4933.4|4933.4|4964.1|4964.1|4932.01|4932.01|0
1601553600000|2020-10-01 12:00:00|4933.67|4933.67|4923.13|4923.13|4938.17|4938.17|4913.72|4913.72|0
1601557200000|2020-10-01 13:00:00|4923.26|4923.26|4930.13|4930.13|4937.77|4937.77|4915.18|4915.18|0
1601560800000|2020-10-01 14:00:00|4929.99|4929.99|4972.24|4972.24|4973.06|4973.06|4925.24|4925.24|0
1601564400000|2020-10-01 15:00:00|4972.92|4972.92|4969.28|4969.28|4978.87|4978.87|4965.32|4965.32|0
1601622000000|2020-10-02 07:00:00|4950.15|4950.15|4949.97|4949.97|4959.84|4959.84|4938.66|4938.66|0
1601625600000|2020-10-02 08:00:00|4949.28|4949.28|4959.24|4959.24|4970.73|4970.73|4946.86|4946.86|0
1601629200000|2020-10-02 09:00:00|4959.03|4959.03|4952.65|4952.65|4976.69|4976.69|4946.3|4946.3|0
1601632800000|2020-10-02 10:00:00|4951.96|4951.96|4980|4980|4980|4980|4941.45|4941.45|0
1601636400000|2020-10-02 11:00:00|4980.27|4980.27|4985.89|4985.89|4987.72|4987.72|4973.71|4973.71|0
1601640000000|2020-10-02 12:00:00|4987.27|4987.27|4999.39|4999.39|5007.81|5007.81|4987.21|4987.21|0
1601643600000|2020-10-02 13:00:00|4999.33|4999.33|5014.95|5014.95|5019.62|5019.62|4988.62|4988.62|0
1601647200000|2020-10-02 14:00:00|5015.35|5015.35|5025.51|5025.51|5030.4|5030.4|5011.17|5011.17|0
1601650800000|2020-10-02 15:00:00|5026.19|5026.19|5048.21|5048.21|5054.01|5054.01|5023.19|5023.19|0
1601881200000|2020-10-05 07:00:00|5062.7|5062.7|5040.27|5040.27|5070.59|5070.59|5040.03|5040.03|0
1601884800000|2020-10-05 08:00:00|5040.95|5040.95|5031.85|5031.85|5041.99|5041.99|5020.17|5020.17|0
1601888400000|2020-10-05 09:00:00|5031.56|5031.56|5035.25|5035.25|5039.97|5039.97|5026.71|5026.71|0
1601892000000|2020-10-05 10:00:00|5035.05|5035.05|5024.56|5024.56|5035.05|5035.05|5011.51|5011.51|0
1601895600000|2020-10-05 11:00:00|5024.43|5024.43|5019.86|5019.86|5028.89|5028.89|5019.27|5019.27|0
1601899200000|2020-10-05 12:00:00|5019.63|5019.63|5004.68|5004.68|5019.63|5019.63|4997.87|4997.87|0
1601902800000|2020-10-05 13:00:00|5003.86|5003.86|4979.9|4979.9|5007.91|5007.91|4970.85|4970.85|0
1601906400000|2020-10-05 14:00:00|4980.38|4980.38|5010.81|5010.81|5014.21|5014.21|4968.75|4968.75|0
1601910000000|2020-10-05 15:00:00|5011.04|5011.04|5020.48|5020.48|5020.69|5020.69|5005.74|5005.74|0
1601967600000|2020-10-06 07:00:00|5024.33|5024.33|4965.59|4965.59|5026.39|5026.39|4952.55|4952.55|0
1601971200000|2020-10-06 08:00:00|4965.54|4965.54|4963.92|4963.92|4973.11|4973.11|4953.83|4953.83|0
1601974800000|2020-10-06 09:00:00|4963.03|4963.03|4975.14|4975.14|4979.51|4979.51|4961.17|4961.17|0
1601978400000|2020-10-06 10:00:00|4974.91|4974.91|4990.57|4990.57|4993.32|4993.32|4970.82|4970.82|0
1601982000000|2020-10-06 11:00:00|4991.25|4991.25|4999.61|4999.61|5005.87|5005.87|4985.78|4985.78|0
1601985600000|2020-10-06 12:00:00|4999.49|4999.49|5009.88|5009.88|5010.8|5010.8|4994.47|4994.47|0
1601989200000|2020-10-06 13:00:00|5010.11|5010.11|5002.06|5002.06|5016.56|5016.56|4992.27|4992.27|0
1601992800000|2020-10-06 14:00:00|5002.26|5002.26|4971.29|4971.29|5004.71|5004.71|4971.29|4971.29|0
1601996400000|2020-10-06 15:00:00|4971.08|4971.08|4987.31|4987.31|4988.86|4988.86|4967.72|4967.72|0
1602054000000|2020-10-07 07:00:00|5005.25|5005.25|5038.74|5038.74|5042.11|5042.11|4994.02|4994.02|0
1602057600000|2020-10-07 08:00:00|5039.2|5039.2|5053.3|5053.3|5053.94|5053.94|5036.86|5036.86|0
1602061200000|2020-10-07 09:00:00|5051.93|5051.93|5061.41|5061.41|5066.94|5066.94|5041.23|5041.23|0
1602064800000|2020-10-07 10:00:00|5060.72|5060.72|5069.68|5069.68|5071.83|5071.83|5050.88|5050.88|0
1602068400000|2020-10-07 11:00:00|5068.31|5068.31|5043.23|5043.23|5068.31|5068.31|5033.85|5033.85|0
1602072000000|2020-10-07 12:00:00|5043.7|5043.7|5036.17|5036.17|5044.73|5044.73|5031|5031|0
1602075600000|2020-10-07 13:00:00|5036.04|5036.04|5034.82|5034.82|5046.54|5046.54|5017.91|5017.91|0
1602079200000|2020-10-07 14:00:00|5034.59|5034.59|5028.22|5028.22|5041.96|5041.96|5025.67|5025.67|0
1602082800000|2020-10-07 15:00:00|5027.53|5027.53|5030.26|5030.26|5030.26|5030.26|5020.73|5020.73|0
1602140400000|2020-10-08 07:00:00|5029.84|5029.84|5039.15|5039.15|5041.82|5041.82|5018.55|5018.55|0
1602144000000|2020-10-08 08:00:00|5038.46|5038.46|5006.78|5006.78|5038.46|5038.46|4996.89|4996.89|0
1602147600000|2020-10-08 09:00:00|5006.09|5006.09|5032.06|5032.06|5035.8|5035.8|5002.69|5002.69|0
1602151200000|2020-10-08 10:00:00|5031.37|5031.37|5059.72|5059.72|5063.62|5063.62|5023.43|5023.43|0
1602154800000|2020-10-08 11:00:00|5059.55|5059.55|5064.02|5064.02|5065.21|5065.21|5038.29|5038.29|0
1602158400000|2020-10-08 12:00:00|5064.15|5064.15|5054.34|5054.34|5065.36|5065.36|5045.55|5045.55|0
1602162000000|2020-10-08 13:00:00|5055.3|5055.3|5069.82|5069.82|5081.42|5081.42|5051.44|5051.44|0
1602165600000|2020-10-08 14:00:00|5070.51|5070.51|5078.65|5078.65|5088|5088|5068.52|5068.52|0
1602169200000|2020-10-08 15:00:00|5077.96|5077.96|5081.47|5081.47|5083.18|5083.18|5075.55|5075.55|0
1602226800000|2020-10-09 07:00:00|5066.4|5066.4|5049.62|5049.62|5067.09|5067.09|5047.49|5047.49|0
1602230400000|2020-10-09 08:00:00|5049.42|5049.42|5050.96|5050.96|5069.44|5069.44|5038.83|5038.83|0
1602234000000|2020-10-09 09:00:00|5050.27|5050.27|5049.39|5049.39|5062.02|5062.02|5047.07|5047.07|0
1602237600000|2020-10-09 10:00:00|5050.07|5050.07|5025.58|5025.58|5051.25|5051.25|5025.26|5025.26|0
1602241200000|2020-10-09 11:00:00|5026.27|5026.27|5021.33|5021.33|5032.41|5032.41|5016.7|5016.7|0
1602244800000|2020-10-09 12:00:00|5022.01|5022.01|5041.67|5041.67|5041.67|5041.67|5020.53|5020.53|0
1602248400000|2020-10-09 13:00:00|5041.9|5041.9|5013.26|5013.26|5048.15|5048.15|5012.61|5012.61|0
1602252000000|2020-10-09 14:00:00|5012.58|5012.58|5021.51|5021.51|5027.96|5027.96|5010.13|5010.13|0
1602255600000|2020-10-09 15:00:00|5022.2|5022.2|5028.35|5028.35|5034.21|5034.21|5022.2|5022.2|0
1602486000000|2020-10-12 07:00:00|5033.74|5033.74|5060.04|5060.04|5067.63|5067.63|5033.63|5033.63|0
1602489600000|2020-10-12 08:00:00|5059.35|5059.35|5039.91|5039.91|5074.51|5074.51|5038.65|5038.65|0
1602493200000|2020-10-12 09:00:00|5039.23|5039.23|5062.68|5062.68|5062.74|5062.74|5037.11|5037.11|0
1602496800000|2020-10-12 10:00:00|5062.63|5062.63|5076.17|5076.17|5076.2|5076.2|5057.05|5057.05|0
1602500400000|2020-10-12 11:00:00|5076.86|5076.86|5078.36|5078.36|5083.34|5083.34|5068.83|5068.83|0
1602504000000|2020-10-12 12:00:00|5078.5|5078.5|5058.59|5058.59|5078.88|5078.88|5058.23|5058.23|0
1602507600000|2020-10-12 13:00:00|5058.25|5058.25|5069.86|5069.86|5076.4|5076.4|5054.39|5054.39|0
1602511200000|2020-10-12 14:00:00|5070.07|5070.07|5082.66|5082.66|5086.92|5086.92|5069.8|5069.8|0
1602514800000|2020-10-12 15:00:00|5082.46|5082.46|5097.29|5097.29|5098.52|5098.52|5081.77|5081.77|0
1602572400000|2020-10-13 07:00:00|5069|5069|5090.41|5090.41|5099.68|5099.68|5048.34|5048.34|0
1602576000000|2020-10-13 08:00:00|5091.11|5091.11|5097.35|5097.35|5100.75|5100.75|5082.12|5082.12|0
1602579600000|2020-10-13 09:00:00|5096.67|5096.67|5099.13|5099.13|5106.99|5106.99|5094.24|5094.24|0
1602583200000|2020-10-13 10:00:00|5098.96|5098.96|5090.11|5090.11|5098.96|5098.96|5089.5|5089.5|0
1602586800000|2020-10-13 11:00:00|5089.88|5089.88|5075.01|5075.01|5093.37|5093.37|5074.37|5074.37|0
1602590400000|2020-10-13 12:00:00|5074.89|5074.89|5072.19|5072.19|5082.42|5082.42|5067.75|5067.75|0
1602594000000|2020-10-13 13:00:00|5072.42|5072.42|5071.55|5071.55|5072.98|5072.98|5058.25|5058.25|0
1602597600000|2020-10-13 14:00:00|5071.66|5071.66|5062.9|5062.9|5071.66|5071.66|5055.31|5055.31|0
1602601200000|2020-10-13 15:00:00|5062.67|5062.67|5072.57|5072.57|5072.57|5072.57|5057.81|5057.81|0
1602658800000|2020-10-14 07:00:00|5074.2|5074.2|5082.6|5082.6|5086.03|5086.03|5066.26|5066.26|0
1602662400000|2020-10-14 08:00:00|5083.29|5083.29|5069.48|5069.48|5092.82|5092.82|5066.7|5066.7|0
1602666000000|2020-10-14 09:00:00|5071.54|5071.54|5087.63|5087.63|5092.57|5092.57|5064.04|5064.04|0
1602669600000|2020-10-14 10:00:00|5087.69|5087.69|5088.88|5088.88|5090.15|5090.15|5073.94|5073.94|0
1602673200000|2020-10-14 11:00:00|5088.77|5088.77|5101.34|5101.34|5101.34|5101.34|5088.08|5088.08|0
1602676800000|2020-10-14 12:00:00|5101.4|5101.4|5084.12|5084.12|5102.78|5102.78|5074.21|5074.21|0
1602680400000|2020-10-14 13:00:00|5083.89|5083.89|5080.93|5080.93|5094.58|5094.58|5077.22|5077.22|0
1602684000000|2020-10-14 14:00:00|5080.07|5080.07|5081.74|5081.74|5086.7|5086.7|5069.15|5069.15|0
1602687600000|2020-10-14 15:00:00|5081.86|5081.86|5081.84|5081.84|5083.25|5083.25|5075.16|5075.16|0
1602745200000|2020-10-15 07:00:00|5023.78|5023.78|4999.19|4999.19|5023.78|5023.78|4990.67|4990.67|0
1602748800000|2020-10-15 08:00:00|5000.56|5000.56|4971.82|4971.82|5005.54|5005.54|4959.27|4959.27|0
1602752400000|2020-10-15 09:00:00|4970.17|4970.17|4985.05|4985.05|4985.05|4985.05|4964.56|4964.56|0
1602756000000|2020-10-15 10:00:00|4985.74|4985.74|5005.92|5005.92|5010.82|5010.82|4985.26|4985.26|0
1602759600000|2020-10-15 11:00:00|5006.05|5006.05|4986.91|4986.91|5008.55|5008.55|4986.23|4986.23|0
1602763200000|2020-10-15 12:00:00|4987.6|4987.6|4970.56|4970.56|4993.7|4993.7|4964.2|4964.2|0
1602766800000|2020-10-15 13:00:00|4970.73|4970.73|4991.68|4991.68|4992.64|4992.64|4962.9|4962.9|0
1602770400000|2020-10-15 14:00:00|4991.51|4991.51|4995.67|4995.67|5002.9|5002.9|4986.76|4986.76|0
1602774000000|2020-10-15 15:00:00|4995.78|4995.78|5004.56|5004.56|5011.45|5011.45|4992.14|4992.14|0
1602831600000|2020-10-16 07:00:00|5060.77|5060.77|5050|5050|5063.54|5063.54|5038.96|5038.96|0
1602835200000|2020-10-16 08:00:00|5050.36|5050.36|5042.28|5042.28|5051.9|5051.9|5028.62|5028.62|0
1602838800000|2020-10-16 09:00:00|5040.91|5040.91|5044.44|5044.44|5049.82|5049.82|5030.61|5030.61|0
1602842400000|2020-10-16 10:00:00|5044.24|5044.24|5066.35|5066.35|5073.76|5073.76|5043.55|5043.55|0
1602846000000|2020-10-16 11:00:00|5066.7|5066.7|5057.45|5057.45|5073.99|5073.99|5055.94|5055.94|0
1602849600000|2020-10-16 12:00:00|5057.58|5057.58|5063.34|5063.34|5070.05|5070.05|5055.8|5055.8|0
1602853200000|2020-10-16 13:00:00|5063.11|5063.11|5083.85|5083.85|5088.61|5088.61|5057.66|5057.66|0
1602856800000|2020-10-16 14:00:00|5083.56|5083.56|5069.39|5069.39|5089.67|5089.67|5066.63|5066.63|0
1602860400000|2020-10-16 15:00:00|5068.7|5068.7|5081.86|5081.86|5082.2|5082.2|5061.25|5061.25|0
1603090800000|2020-10-19 07:00:00|5117.11|5117.11|5122.84|5122.84|5145.98|5145.98|5117.11|5117.11|0
1603094400000|2020-10-19 08:00:00|5122.44|5122.44|5095.76|5095.76|5126.69|5126.69|5093.55|5093.55|0
1603098000000|2020-10-19 09:00:00|5095.07|5095.07|5087.95|5087.95|5097.24|5097.24|5082.51|5082.51|0
1603101600000|2020-10-19 10:00:00|5087.28|5087.28|5078.8|5078.8|5087.4|5087.4|5072.9|5072.9|0
1603105200000|2020-10-19 11:00:00|5078.67|5078.67|5069.25|5069.25|5082.47|5082.47|5067.73|5067.73|0
1603108800000|2020-10-19 12:00:00|5068.57|5068.57|5058.35|5058.35|5081.6|5081.6|5057.22|5057.22|0
1603112400000|2020-10-19 13:00:00|5058.48|5058.48|5021.58|5021.58|5062.02|5062.02|5017.81|5017.81|0
1603116000000|2020-10-19 14:00:00|5022.95|5022.95|5035.34|5035.34|5053.8|5053.8|5022.79|5022.79|0
1603119600000|2020-10-19 15:00:00|5035.51|5035.51|5034.64|5034.64|5045.57|5045.57|5031.94|5031.94|0
1603177200000|2020-10-20 07:00:00|5034.11|5034.11|5055.86|5055.86|5071.87|5071.87|5028.48|5028.48|0
1603180800000|2020-10-20 08:00:00|5055.17|5055.17|5052.5|5052.5|5067.49|5067.49|5050.32|5050.32|0
1603184400000|2020-10-20 09:00:00|5052.37|5052.37|5044.89|5044.89|5053.82|5053.82|5038.79|5038.79|0
1603188000000|2020-10-20 10:00:00|5045.58|5045.58|5074.76|5074.76|5076.48|5076.48|5038.91|5038.91|0
1603191600000|2020-10-20 11:00:00|5074.41|5074.41|5053.87|5053.87|5076.17|5076.17|5049.89|5049.89|0
1603195200000|2020-10-20 12:00:00|5054.56|5054.56|5052.97|5052.97|5054.56|5054.56|5029.81|5029.81|0
1603198800000|2020-10-20 13:00:00|5052.86|5052.86|5044.52|5044.52|5056.91|5056.91|5036.23|5036.23|0
1603202400000|2020-10-20 14:00:00|5044.77|5044.77|5052.98|5052.98|5063.99|5063.99|5044.17|5044.17|0
1603206000000|2020-10-20 15:00:00|5052.81|5052.81|5043.37|5043.37|5054.11|5054.11|5037.95|5037.95|0
1603263600000|2020-10-21 07:00:00|5033.87|5033.87|5018.06|5018.06|5033.87|5033.87|5013.99|5013.99|0
1603267200000|2020-10-21 08:00:00|5017.82|5017.82|5001.86|5001.86|5020.24|5020.24|4996.51|4996.51|0
1603270800000|2020-10-21 09:00:00|5001.74|5001.74|5026.99|5026.99|5035.6|5035.6|4999.03|4999.03|0
1603274400000|2020-10-21 10:00:00|5027.68|5027.68|5024.74|5024.74|5033.41|5033.41|5020.32|5020.32|0
1603278000000|2020-10-21 11:00:00|5024.51|5024.51|5024.58|5024.58|5031.7|5031.7|5021.45|5021.45|0
1603281600000|2020-10-21 12:00:00|5024.63|5024.63|5019.4|5019.4|5027.77|5027.77|5017.86|5017.86|0
1603285200000|2020-10-21 13:00:00|5019|5019|5023.55|5023.55|5029.42|5029.42|5009.95|5009.95|0
1603288800000|2020-10-21 14:00:00|5023.49|5023.49|5017.42|5017.42|5026.19|5026.19|5011.61|5011.61|0
1603292400000|2020-10-21 15:00:00|5018.11|5018.11|5015.9|5015.9|5021.13|5021.13|5009.59|5009.59|0
1603350000000|2020-10-22 07:00:00|4954|4954|5001.19|5001.19|5002.57|5002.57|4946.27|4946.27|0
1603353600000|2020-10-22 08:00:00|4999.81|4999.81|4995.66|4995.66|5008.66|5008.66|4987.29|4987.29|0
1603357200000|2020-10-22 09:00:00|4994.96|4994.96|4999.28|4999.28|4999.28|4999.28|4984.49|4984.49|0
1603360800000|2020-10-22 10:00:00|4999.68|4999.68|5024.52|5024.52|5024.92|5024.92|4988.49|4988.49|0
1603364400000|2020-10-22 11:00:00|5024.75|5024.75|5029.59|5029.59|5037.76|5037.76|5021.37|5021.37|0
1603368000000|2020-10-22 12:00:00|5029.94|5029.94|5013.87|5013.87|5031.16|5031.16|5012.17|5012.17|0
1603371600000|2020-10-22 13:00:00|5013.19|5013.19|5024.71|5024.71|5027.42|5027.42|5011.82|5011.82|0
1603375200000|2020-10-22 14:00:00|5024.54|5024.54|5036.04|5036.04|5045.75|5045.75|5012.42|5012.42|0
1603378800000|2020-10-22 15:00:00|5036.28|5036.28|5039|5039|5046.48|5046.48|5035.4|5035.4|0
1603436400000|2020-10-23 07:00:00|5074.88|5074.88|5081.17|5081.17|5090.08|5090.08|5059.71|5059.71|0
1603440000000|2020-10-23 08:00:00|5081.05|5081.05|5074|5074|5085.93|5085.93|5068.39|5068.39|0
1603443600000|2020-10-23 09:00:00|5073.88|5073.88|5098.69|5098.69|5099.38|5099.38|5069.71|5069.71|0
1603447200000|2020-10-23 10:00:00|5098.86|5098.86|5106.61|5106.61|5109.52|5109.52|5084.24|5084.24|0
1603450800000|2020-10-23 11:00:00|5106.14|5106.14|5116.22|5116.22|5117.59|5117.59|5102.29|5102.29|0
1603454400000|2020-10-23 12:00:00|5115.53|5115.53|5093.06|5093.06|5115.53|5115.53|5093.06|5093.06|0
1603458000000|2020-10-23 13:00:00|5093.12|5093.12|5108.49|5108.49|5109.18|5109.18|5088.99|5088.99|0
1603461600000|2020-10-23 14:00:00|5107.11|5107.11|5083.48|5083.48|5111.22|5111.22|5077.82|5077.82|0
1603465200000|2020-10-23 15:00:00|5083.54|5083.54|5082.57|5082.57|5086.13|5086.13|5076.01|5076.01|0
1603699200000|2020-10-26 08:00:00|5108.9|5108.9|5111.67|5111.67|5112.62|5112.62|5075.03|5075.03|0
1603702800000|2020-10-26 09:00:00|5110.72|5110.72|5106.37|5106.37|5120.41|5120.41|5098.19|5098.19|0
1603706400000|2020-10-26 10:00:00|5105.68|5105.68|5104.94|5104.94|5110.7|5110.7|5084.97|5084.97|0
1603710000000|2020-10-26 11:00:00|5106.32|5106.32|5104.91|5104.91|5110.63|5110.63|5100.48|5100.48|0
1603713600000|2020-10-26 12:00:00|5104.96|5104.96|5119.22|5119.22|5119.28|5119.28|5102.52|5102.52|0
1603717200000|2020-10-26 13:00:00|5119.16|5119.16|5127.7|5127.7|5140.7|5140.7|5119.16|5119.16|0
1603720800000|2020-10-26 14:00:00|5127.59|5127.59|5106.68|5106.68|5136.35|5136.35|5104.81|5104.81|0
1603724400000|2020-10-26 15:00:00|5106.48|5106.48|5106.87|5106.87|5115.2|5115.2|5091.35|5091.35|0
1603728000000|2020-10-26 16:00:00|5106.64|5106.64|5096.31|5096.31|5117.28|5117.28|5094.24|5094.24|0
1603785600000|2020-10-27 08:00:00|5101.22|5101.22|5112.94|5112.94|5128.15|5128.15|5100.88|5100.88|0
1603789200000|2020-10-27 09:00:00|5114.14|5114.14|5101.65|5101.65|5118.1|5118.1|5089.5|5089.5|0
1603792800000|2020-10-27 10:00:00|5102.27|5102.27|5126.06|5126.06|5127.19|5127.19|5102.05|5102.05|0
1603796400000|2020-10-27 11:00:00|5125.38|5125.38|5131.96|5131.96|5137.33|5137.33|5116.96|5116.96|0
1603800000000|2020-10-27 12:00:00|5131.76|5131.76|5124.59|5124.59|5132.96|5132.96|5120.49|5120.49|0
1603803600000|2020-10-27 13:00:00|5124.3|5124.3|5111.24|5111.24|5126.62|5126.62|5107.12|5107.12|0
1603807200000|2020-10-27 14:00:00|5111.1|5111.1|5091.86|5091.86|5113.65|5113.65|5082.46|5082.46|0
1603810800000|2020-10-27 15:00:00|5091.18|5091.18|5087.65|5087.65|5095.11|5095.11|5075.24|5075.24|0
1603814400000|2020-10-27 16:00:00|5087.85|5087.85|5092.68|5092.68|5108.23|5108.23|5086.71|5086.71|0
1603872000000|2020-10-28 08:00:00|5015.42|5015.42|4991.75|4991.75|5015.42|5015.42|4962.51|4962.51|0
1603875600000|2020-10-28 09:00:00|4991.96|4991.96|5010.58|5010.58|5010.71|5010.71|4989|4989|0
1603879200000|2020-10-28 10:00:00|5010.3|5010.3|4983.67|4983.67|5026.76|5026.76|4983.67|4983.67|0
1603882800000|2020-10-28 11:00:00|4985.73|4985.73|4963.35|4963.35|4987.58|4987.58|4958.54|4958.54|0
1603886400000|2020-10-28 12:00:00|4962.94|4962.94|4951.03|4951.03|4964.95|4964.95|4946.85|4946.85|0
1603890000000|2020-10-28 13:00:00|4952.41|4952.41|4978.05|4978.05|4980.91|4980.91|4942.18|4942.18|0
1603893600000|2020-10-28 14:00:00|4978.19|4978.19|4923.22|4923.22|4979.74|4979.74|4915.82|4915.82|0
1603897200000|2020-10-28 15:00:00|4922.99|4922.99|4949.65|4949.65|4952.28|4952.28|4900.53|4900.53|0
1603900800000|2020-10-28 16:00:00|4949.79|4949.79|4940.43|4940.43|4960.46|4960.46|4940.07|4940.07|0
1603958400000|2020-10-29 08:00:00|4962.81|4962.81|4972.75|4972.75|5000.55|5000.55|4961.8|4961.8|0
1603962000000|2020-10-29 09:00:00|4974.81|4974.81|4977.92|4977.92|4991.91|4991.91|4973.85|4973.85|0
1603965600000|2020-10-29 10:00:00|4976.54|4976.54|4973.84|4973.84|4976.54|4976.54|4956.62|4956.62|0
1603969200000|2020-10-29 11:00:00|4973.95|4973.95|4944.59|4944.59|4978.26|4978.26|4943.96|4943.96|0
1603972800000|2020-10-29 12:00:00|4945.97|4945.97|4975.83|4975.83|4980.47|4980.47|4945.97|4945.97|0
1603976400000|2020-10-29 13:00:00|4976.52|4976.52|4958.28|4958.28|4988.68|4988.68|4936.46|4936.46|0
1603980000000|2020-10-29 14:00:00|4958.22|4958.22|4961.77|4961.77|4981.13|4981.13|4949.55|4949.55|0
1603983600000|2020-10-29 15:00:00|4961.36|4961.36|4950.23|4950.23|4981.49|4981.49|4949.41|4949.41|0
1603987200000|2020-10-29 16:00:00|4950.28|4950.28|4929.29|4929.29|4952.23|4952.23|4927.04|4927.04|0
1604044800000|2020-10-30 08:00:00|4924.89|4924.89|4954.45|4954.45|4958.98|4958.98|4924.49|4924.49|0
1604048400000|2020-10-30 09:00:00|4954.34|4954.34|4943.69|4943.69|4965.34|4965.34|4930.52|4930.52|0
1604052000000|2020-10-30 10:00:00|4943.01|4943.01|4946.28|4946.28|4952.28|4952.28|4931.57|4931.57|0
1604055600000|2020-10-30 11:00:00|4946.11|4946.11|4935.47|4935.47|4952.85|4952.85|4931.11|4931.11|0
1604059200000|2020-10-30 12:00:00|4935.42|4935.42|4929.19|4929.19|4935.85|4935.85|4917.56|4917.56|0
1604062800000|2020-10-30 13:00:00|4928.96|4928.96|4930.41|4930.41|4932.14|4932.14|4920.25|4920.25|0
1604066400000|2020-10-30 14:00:00|4930.52|4930.52|4910.47|4910.47|4942.52|4942.52|4910.47|4910.47|0
1604070000000|2020-10-30 15:00:00|4910.34|4910.34|4933.3|4933.3|4939.06|4939.06|4908.28|4908.28|0
1604073600000|2020-10-30 16:00:00|4932.61|4932.61|4945.56|4945.56|4945.56|4945.56|4919.72|4919.72|0
1604304000000|2020-11-02 08:00:00|4883.5|4883.5|4911.37|4911.37|4911.37|4911.37|4877.22|4877.22|0
1604307600000|2020-11-02 09:00:00|4910.91|4910.91|4920.83|4920.83|4940.65|4940.65|4899.6|4899.6|0
1604311200000|2020-11-02 10:00:00|4921.23|4921.23|4937.02|4937.02|4941.25|4941.25|4920.04|4920.04|0
1604314800000|2020-11-02 11:00:00|4937.13|4937.13|4939.62|4939.62|4950.12|4950.12|4926.88|4926.88|0
1604318400000|2020-11-02 12:00:00|4939.39|4939.39|4922.29|4922.29|4939.39|4939.39|4913.94|4913.94|0
1604322000000|2020-11-02 13:00:00|4922.97|4922.97|4918.29|4918.29|4932.98|4932.98|4917.96|4917.96|0
1604325600000|2020-11-02 14:00:00|4918.78|4918.78|4918.09|4918.09|4931.99|4931.99|4895.13|4895.13|0
1604329200000|2020-11-02 15:00:00|4918.15|4918.15|4931.77|4931.77|4941.69|4941.69|4908.47|4908.47|0
1604332800000|2020-11-02 16:00:00|4931.5|4931.5|4940.31|4940.31|4942.9|4942.9|4926.95|4926.95|0
1604390400000|2020-11-03 08:00:00|5019.85|5019.85|4979.91|4979.91|5030.41|5030.41|4978.43|4978.43|0
1604394000000|2020-11-03 09:00:00|4980.03|4980.03|4986.46|4986.46|4988.83|4988.83|4957.5|4957.5|0
1604397600000|2020-11-03 10:00:00|4986.57|4986.57|4995.74|4995.74|5003.9|5003.9|4981.99|4981.99|0
1604401200000|2020-11-03 11:00:00|4995.51|4995.51|5006.65|5006.65|5010.95|5010.95|4992.54|4992.54|0
1604404800000|2020-11-03 12:00:00|5005.96|5005.96|5022.06|5022.06|5031.01|5031.01|5005.83|5005.83|0
1604408400000|2020-11-03 13:00:00|5021.83|5021.83|4991.39|4991.39|5021.83|5021.83|4991.2|4991.2|0
1604412000000|2020-11-03 14:00:00|4991.18|4991.18|5004.48|5004.48|5004.48|5004.48|4987.86|4987.86|0
1604415600000|2020-11-03 15:00:00|5005.28|5005.28|5010.18|5010.18|5013.76|5013.76|4998.52|4998.52|0
1604419200000|2020-11-03 16:00:00|5009.97|5009.97|5007.86|5007.86|5021.98|5021.98|5006.99|5006.99|0
1604476800000|2020-11-04 08:00:00|4955.65|4955.65|4943.77|4943.77|4969.49|4969.49|4924.62|4924.62|0
1604480400000|2020-11-04 09:00:00|4943.71|4943.71|4990.92|4990.92|5005.32|5005.32|4941.85|4941.85|0
1604484000000|2020-11-04 10:00:00|4990.25|4990.25|4988.79|4988.79|4993.67|4993.67|4949.31|4949.31|0
1604487600000|2020-11-04 11:00:00|4988.59|4988.59|4987.59|4987.59|5004.75|5004.75|4985.9|4985.9|0
1604491200000|2020-11-04 12:00:00|4987.36|4987.36|5014.04|5014.04|5019.48|5019.48|4986.03|4986.03|0
1604494800000|2020-11-04 13:00:00|5014.3|5014.3|5035.08|5035.08|5049.6|5049.6|5011.7|5011.7|0
1604498400000|2020-11-04 14:00:00|5034.9|5034.9|5039.59|5039.59|5039.59|5039.59|4999.27|4999.27|0
1604502000000|2020-11-04 15:00:00|5038.91|5038.91|5060.46|5060.46|5063.25|5063.25|5033.33|5033.33|0
1604505600000|2020-11-04 16:00:00|5060.59|5060.59|5065.56|5065.56|5071.63|5071.63|5055.12|5055.12|0
1604563200000|2020-11-05 08:00:00|5092.84|5092.84|5089.3|5089.3|5100.89|5100.89|5069.39|5069.39|0
1604566800000|2020-11-05 09:00:00|5089.17|5089.17|5108.33|5108.33|5119.84|5119.84|5082.55|5082.55|0
1604570400000|2020-11-05 10:00:00|5108.56|5108.56|5107.15|5107.15|5116.48|5116.48|5095.57|5095.57|0
1604574000000|2020-11-05 11:00:00|5107.09|5107.09|5102.84|5102.84|5117.67|5117.67|5098.99|5098.99|0
1604577600000|2020-11-05 12:00:00|5103.53|5103.53|5128.8|5128.8|5132.03|5132.03|5092.33|5092.33|0
1604581200000|2020-11-05 13:00:00|5127.42|5127.42|5109.45|5109.45|5127.42|5127.42|5104.61|5104.61|0
1604584800000|2020-11-05 14:00:00|5108.75|5108.75|5104.21|5104.21|5113.27|5113.27|5090.46|5090.46|0
1604588400000|2020-11-05 15:00:00|5103.52|5103.52|5084.22|5084.22|5109.95|5109.95|5081.45|5081.45|0
1604592000000|2020-11-05 16:00:00|5083.54|5083.54|5079.71|5079.71|5091.26|5091.26|5076.75|5076.75|0
1604649600000|2020-11-06 08:00:00|5062.04|5062.04|5050.48|5050.48|5063.41|5063.41|5022.41|5022.41|0
1604653200000|2020-11-06 09:00:00|5050.98|5050.98|5036.83|5036.83|5060.21|5060.21|5036.14|5036.14|0
1604656800000|2020-11-06 10:00:00|5036.59|5036.59|5041.78|5041.78|5053.42|5053.42|5036.59|5036.59|0
1604660400000|2020-11-06 11:00:00|5041.57|5041.57|5044.21|5044.21|5052.29|5052.29|5041.24|5041.24|0
1604664000000|2020-11-06 12:00:00|5044.32|5044.32|5036.49|5036.49|5050.84|5050.84|5035.08|5035.08|0
1604667600000|2020-11-06 13:00:00|5036.37|5036.37|5021.87|5021.87|5037.15|5037.15|5012.38|5012.38|0
1604671200000|2020-11-06 14:00:00|5021.93|5021.93|5019.45|5019.45|5035.41|5035.41|5018.13|5018.13|0
1604674800000|2020-11-06 15:00:00|5019.39|5019.39|5000.62|5000.62|5020.45|5020.45|4990.81|4990.81|0
1604678400000|2020-11-06 16:00:00|5001.31|5001.31|5009.27|5009.27|5016.33|5016.33|5001.31|5001.31|0
1604908800000|2020-11-09 08:00:00|5055.07|5055.07|5070.46|5070.46|5085.86|5085.86|5046.49|5046.49|0
1604912400000|2020-11-09 09:00:00|5070.6|5070.6|5074.22|5074.22|5080.03|5080.03|5063.05|5063.05|0
1604916000000|2020-11-09 10:00:00|5074.91|5074.91|5092.36|5092.36|5092.89|5092.89|5074.77|5074.77|0
1604919600000|2020-11-09 11:00:00|5091.67|5091.67|5149.66|5149.66|5174.64|5174.64|5075.48|5075.48|0
1604923200000|2020-11-09 12:00:00|5146.91|5146.91|5148.75|5148.75|5207.7|5207.7|5118.77|5118.77|0
1604926800000|2020-11-09 13:00:00|5148.06|5148.06|5128.69|5128.69|5158.49|5158.49|5119.33|5119.33|0
1604930400000|2020-11-09 14:00:00|5129.38|5129.38|5072.48|5072.48|5136.55|5136.55|5048.42|5048.42|0
1604934000000|2020-11-09 15:00:00|5073.86|5073.86|5097.71|5097.71|5101.79|5101.79|5060.48|5060.48|0
1604937600000|2020-11-09 16:00:00|5097.57|5097.57|5072.07|5072.07|5101.46|5101.46|5067.76|5067.76|0
1604995200000|2020-11-10 08:00:00|5065.16|5065.16|5109.51|5109.51|5109.56|5109.56|5054.46|5054.46|0
1604998800000|2020-11-10 09:00:00|5109.64|5109.64|5115.22|5115.22|5122.61|5122.61|5103.88|5103.88|0
1605002400000|2020-11-10 10:00:00|5114.53|5114.53|5063.01|5063.01|5118.7|5118.7|5046.69|5046.69|0
1605006000000|2020-11-10 11:00:00|5062.75|5062.75|5087.22|5087.22|5103.82|5103.82|5057.81|5057.81|0
1605009600000|2020-11-10 12:00:00|5086.54|5086.54|5071.4|5071.4|5092.43|5092.43|5069.87|5069.87|0
1605013200000|2020-11-10 13:00:00|5071.28|5071.28|5057.32|5057.32|5072.67|5072.67|5041.95|5041.95|0
1605016800000|2020-11-10 14:00:00|5056.96|5056.96|5096.65|5096.65|5108.01|5108.01|5053.27|5053.27|0
1605020400000|2020-11-10 15:00:00|5096.85|5096.85|5102.2|5102.2|5117.72|5117.72|5095.93|5095.93|0
1605024000000|2020-11-10 16:00:00|5102.15|5102.15|5105|5105|5107.88|5107.88|5092.47|5092.47|0
1605081600000|2020-11-11 08:00:00|5133.73|5133.73|5180.62|5180.62|5181.11|5181.11|5132.71|5132.71|0
1605085200000|2020-11-11 09:00:00|5182|5182|5179.07|5179.07|5185.4|5185.4|5164.32|5164.32|0
1605088800000|2020-11-11 10:00:00|5179.28|5179.28|5165.86|5165.86|5183.85|5183.85|5165.16|5165.16|0
1605092400000|2020-11-11 11:00:00|5166.09|5166.09|5178.05|5178.05|5180.94|5180.94|5160.44|5160.44|0
1605096000000|2020-11-11 12:00:00|5177.79|5177.79|5201.33|5201.33|5203.16|5203.16|5171.23|5171.23|0
1605099600000|2020-11-11 13:00:00|5202|5202|5179.32|5179.32|5202.78|5202.78|5175.81|5175.81|0
1605103200000|2020-11-11 14:00:00|5178.63|5178.63|5179.42|5179.42|5196.39|5196.39|5175.34|5175.34|0
1605106800000|2020-11-11 15:00:00|5180.11|5180.11|5205.7|5205.7|5213.5|5213.5|5180.11|5180.11|0
1605110400000|2020-11-11 16:00:00|5204.78|5204.78|5224.07|5224.07|5224.07|5224.07|5201.63|5201.63|0
1605168000000|2020-11-12 08:00:00|5154|5154|5150.31|5150.31|5167.32|5167.32|5138.96|5138.96|0
1605171600000|2020-11-12 09:00:00|5150.04|5150.04|5223.87|5223.87|5223.87|5223.87|5146.54|5146.54|0
1605175200000|2020-11-12 10:00:00|5224.1|5224.1|5244.97|5244.97|5244.97|5244.97|5215.56|5215.56|0
1605178800000|2020-11-12 11:00:00|5246.34|5246.34|5250.19|5250.19|5259.42|5259.42|5238.12|5238.12|0
1605182400000|2020-11-12 12:00:00|5249.73|5249.73|5231|5231|5250.03|5250.03|5219.13|5219.13|0
1605186000000|2020-11-12 13:00:00|5231.13|5231.13|5207.33|5207.33|5244.1|5244.1|5204.09|5204.09|0
1605189600000|2020-11-12 14:00:00|5207.46|5207.46|5177.92|5177.92|5210.2|5210.2|5163.23|5163.23|0
1605193200000|2020-11-12 15:00:00|5175.86|5175.86|5162.19|5162.19|5175.91|5175.91|5131.83|5131.83|0
1605196800000|2020-11-12 16:00:00|5162.05|5162.05|5166.5|5166.5|5167.97|5167.97|5152.78|5152.78|0
1605254400000|2020-11-13 08:00:00|5172.19|5172.19|5152.43|5152.43|5174.81|5174.81|5141.01|5141.01|0
1605258000000|2020-11-13 09:00:00|5152.37|5152.37|5169.46|5169.46|5189.36|5189.36|5152.37|5152.37|0
1605261600000|2020-11-13 10:00:00|5169.58|5169.58|5155.09|5155.09|5171.59|5171.59|5151.2|5151.2|0
1605265200000|2020-11-13 11:00:00|5154.86|5154.86|5129.26|5129.26|5157.27|5157.27|5120.26|5120.26|0
1605268800000|2020-11-13 12:00:00|5129.05|5129.05|5127.42|5127.42|5146.92|5146.92|5126.61|5126.61|0
1605272400000|2020-11-13 13:00:00|5127.66|5127.66|5146.52|5146.52|5154|5154|5126.88|5126.88|0
1605276000000|2020-11-13 14:00:00|5145.14|5145.14|5180.08|5180.08|5180.08|5180.08|5141.37|5141.37|0
1605279600000|2020-11-13 15:00:00|5179.85|5179.85|5174.6|5174.6|5185.36|5185.36|5170.55|5170.55|0
1605283200000|2020-11-13 16:00:00|5173.91|5173.91|5169.38|5169.38|5179.55|5179.55|5166.02|5166.02|0
1605513600000|2020-11-16 08:00:00|5112.45|5112.45|5120.99|5120.99|5124.73|5124.73|5107.29|5107.29|0
1605517200000|2020-11-16 09:00:00|5121.46|5121.46|5128.22|5128.22|5136.49|5136.49|5116.63|5116.63|0
1605520800000|2020-11-16 10:00:00|5128.4|5128.4|5124.51|5124.51|5128.4|5128.4|5117.82|5117.82|0
1605524400000|2020-11-16 11:00:00|5124.86|5124.86|5130.53|5130.53|5148.5|5148.5|5120.66|5120.66|0
1605528000000|2020-11-16 12:00:00|5130.25|5130.25|5169.11|5169.11|5169.28|5169.28|5125.26|5125.26|0
1605531600000|2020-11-16 13:00:00|5169.17|5169.17|5158.56|5158.56|5181.38|5181.38|5155.52|5155.52|0
1605535200000|2020-11-16 14:00:00|5158.79|5158.79|5160.76|5160.76|5164.83|5164.83|5138.08|5138.08|0
1605538800000|2020-11-16 15:00:00|5161.45|5161.45|5142.76|5142.76|5172.6|5172.6|5137.55|5137.55|0
1605542400000|2020-11-16 16:00:00|5142.99|5142.99|5143.93|5143.93|5145.23|5145.23|5132.63|5132.63|0
1605600000000|2020-11-17 08:00:00|5142.49|5142.49|5152.43|5152.43|5168.47|5168.47|5134.77|5134.77|0
1605603600000|2020-11-17 09:00:00|5152.64|5152.64|5130.96|5130.96|5160.27|5160.27|5124.49|5124.49|0
1605607200000|2020-11-17 10:00:00|5131.64|5131.64|5121.68|5121.68|5140.17|5140.17|5121.4|5121.4|0
1605610800000|2020-11-17 11:00:00|5121.42|5121.42|5102.75|5102.75|5121.42|5121.42|5094.34|5094.34|0
1605614400000|2020-11-17 12:00:00|5102.06|5102.06|5078.26|5078.26|5102.06|5102.06|5076.38|5076.38|0
1605618000000|2020-11-17 13:00:00|5078.53|5078.53|5051.94|5051.94|5078.53|5078.53|5036.45|5036.45|0
1605621600000|2020-11-17 14:00:00|5053.32|5053.32|5072.47|5072.47|5081.41|5081.41|5049.52|5049.52|0
1605625200000|2020-11-17 15:00:00|5072.41|5072.41|5104.11|5104.11|5109.12|5109.12|5068.13|5068.13|0
1605628800000|2020-11-17 16:00:00|5103.98|5103.98|5093.34|5093.34|5105.68|5105.68|5088.88|5088.88|0
1605686400000|2020-11-18 08:00:00|5069.99|5069.99|5069.17|5069.17|5079.32|5079.32|5066.12|5066.12|0
1605690000000|2020-11-18 09:00:00|5068.77|5068.77|5089.8|5089.8|5102.39|5102.39|5066.63|5066.63|0
1605693600000|2020-11-18 10:00:00|5089.82|5089.82|5095.09|5095.09|5100.96|5100.96|5088.44|5088.44|0
1605697200000|2020-11-18 11:00:00|5094.83|5094.83|5118.46|5118.46|5145.15|5145.15|5092.79|5092.79|0
1605700800000|2020-11-18 12:00:00|5119.28|5119.28|5121.47|5121.47|5129.86|5129.86|5116.74|5116.74|0
1605704400000|2020-11-18 13:00:00|5121.61|5121.61|5128.24|5128.24|5128.24|5128.24|5110.21|5110.21|0
1605708000000|2020-11-18 14:00:00|5127.98|5127.98|5116.5|5116.5|5130.3|5130.3|5108.23|5108.23|0
1605711600000|2020-11-18 15:00:00|5116.56|5116.56|5115.02|5115.02|5130.99|5130.99|5106.75|5106.75|0
1605715200000|2020-11-18 16:00:00|5114.33|5114.33|5113.02|5113.02|5118.75|5118.75|5108|5108|0
1605772800000|2020-11-19 08:00:00|5089.38|5089.38|5080.07|5080.07|5090.78|5090.78|5079.21|5079.21|0
1605776400000|2020-11-19 09:00:00|5079.8|5079.8|5109.26|5109.26|5111.26|5111.26|5077.75|5077.75|0
1605780000000|2020-11-19 10:00:00|5108.58|5108.58|5099.27|5099.27|5115.01|5115.01|5099.27|5099.27|0
1605783600000|2020-11-19 11:00:00|5098.92|5098.92|5093.77|5093.77|5100.55|5100.55|5083.84|5083.84|0
1605787200000|2020-11-19 12:00:00|5093.82|5093.82|5106.23|5106.23|5106.68|5106.68|5093.82|5093.82|0
1605790800000|2020-11-19 13:00:00|5106.11|5106.11|5103.71|5103.71|5116.05|5116.05|5102.77|5102.77|0
1605794400000|2020-11-19 14:00:00|5103.51|5103.51|5070.1|5070.1|5106.91|5106.91|5067.11|5067.11|0
1605798000000|2020-11-19 15:00:00|5070.23|5070.23|5049.44|5049.44|5070.23|5070.23|5037.3|5037.3|0
1605801600000|2020-11-19 16:00:00|5050.13|5050.13|5060.66|5060.66|5064.72|5064.72|5050.13|5050.13|0
1605859200000|2020-11-20 08:00:00|5051.85|5051.85|5060.36|5060.36|5071.08|5071.08|5050.32|5050.32|0
1605862800000|2020-11-20 09:00:00|5060.3|5060.3|5083.31|5083.31|5083.42|5083.42|5060.12|5060.12|0
1605866400000|2020-11-20 10:00:00|5083.54|5083.54|5087.65|5087.65|5100.79|5100.79|5081.98|5081.98|0
1605870000000|2020-11-20 11:00:00|5088.22|5088.22|5077.41|5077.41|5092.84|5092.84|5070.67|5070.67|0
1605873600000|2020-11-20 12:00:00|5077.07|5077.07|5069.84|5069.84|5077.07|5077.07|5067.09|5067.09|0
1605877200000|2020-11-20 13:00:00|5069.98|5069.98|5067.15|5067.15|5073.76|5073.76|5062.63|5062.63|0
1605880800000|2020-11-20 14:00:00|5066.46|5066.46|5068.64|5068.64|5080.52|5080.52|5062.96|5062.96|0
1605884400000|2020-11-20 15:00:00|5068.35|5068.35|5056.53|5056.53|5069.27|5069.27|5047.76|5047.76|0
1605888000000|2020-11-20 16:00:00|5055.78|5055.78|5056.74|5056.74|5065.66|5065.66|5053.57|5053.57|0
1606118400000|2020-11-23 08:00:00|5033.61|5033.61|5051.2|5051.2|5054.42|5054.42|5026.3|5026.3|0
1606122000000|2020-11-23 09:00:00|5051.65|5051.65|5034.53|5034.53|5058.59|5058.59|5028.78|5028.78|0
1606125600000|2020-11-23 10:00:00|5034.77|5034.77|5036.33|5036.33|5037.53|5037.53|5028.19|5028.19|0
1606129200000|2020-11-23 11:00:00|5036.09|5036.09|5030.68|5030.68|5044.03|5044.03|5030.34|5030.34|0
1606132800000|2020-11-23 12:00:00|5030.47|5030.47|5025.35|5025.35|5035.53|5035.53|5018.23|5018.23|0
1606136400000|2020-11-23 13:00:00|5025.29|5025.29|5017.54|5017.54|5027.04|5027.04|5003.99|5003.99|0
1606140000000|2020-11-23 14:00:00|5017.67|5017.67|5014.53|5014.53|5025.18|5025.18|5011.47|5011.47|0
1606143600000|2020-11-23 15:00:00|5014.77|5014.77|5010.75|5010.75|5020.68|5020.68|5005.46|5005.46|0
1606147200000|2020-11-23 16:00:00|5011.43|5011.43|5009.12|5009.12|5018.63|5018.63|5005.57|5005.57|0
1606204800000|2020-11-24 08:00:00|5000.44|5000.44|4997.79|4997.79|5004.58|5004.58|4986.69|4986.69|0
1606208400000|2020-11-24 09:00:00|4998.12|4998.12|4984.47|4984.47|5004.24|5004.24|4976.09|4976.09|0
1606212000000|2020-11-24 10:00:00|4985.16|4985.16|4981.9|4981.9|4990.56|4990.56|4971.77|4971.77|0
1606215600000|2020-11-24 11:00:00|4980.35|4980.35|4965.44|4965.44|4985.87|4985.87|4962.35|4962.35|0
1606219200000|2020-11-24 12:00:00|4966.19|4966.19|4980.22|4980.22|4981.29|4981.29|4951.74|4951.74|0
1606222800000|2020-11-24 13:00:00|4979.98|4979.98|4980.95|4980.95|4984.87|4984.87|4974.37|4974.37|0
1606226400000|2020-11-24 14:00:00|4981.18|4981.18|4965.34|4965.34|4981.18|4981.18|4962.38|4962.38|0
1606230000000|2020-11-24 15:00:00|4965.57|4965.57|4945.8|4945.8|4967.62|4967.62|4944.51|4944.51|0
1606233600000|2020-11-24 16:00:00|4945.97|4945.97|4963.37|4963.37|4967.24|4967.24|4945.97|4945.97|0
1606291200000|2020-11-25 08:00:00|5019.66|5019.66|5019.25|5019.25|5056.59|5056.59|5011.43|5011.43|0
1606294800000|2020-11-25 09:00:00|5018.56|5018.56|5018.41|5018.41|5027.17|5027.17|5003.63|5003.63|0
1606298400000|2020-11-25 10:00:00|5018.94|5018.94|4976.5|4976.5|5024.1|5024.1|4976.5|4976.5|0
1606302000000|2020-11-25 11:00:00|4976.17|4976.17|4996.59|4996.59|5008.47|5008.47|4971.26|4971.26|0
1606305600000|2020-11-25 12:00:00|4996.42|4996.42|4992.9|4992.9|5007.08|5007.08|4990.49|4990.49|0
1606309200000|2020-11-25 13:00:00|4993.03|4993.03|4993.88|4993.88|5001.11|5001.11|4989.29|4989.29|0
1606312800000|2020-11-25 14:00:00|4993.75|4993.75|4981.93|4981.93|4997.21|4997.21|4981.93|4981.93|0
1606316400000|2020-11-25 15:00:00|4981.79|4981.79|4955.21|4955.21|4984.79|4984.79|4953.16|4953.16|0
1606320000000|2020-11-25 16:00:00|4955.16|4955.16|4970.77|4970.77|4972.56|4972.56|4953.91|4953.91|0
1606377600000|2020-11-26 08:00:00|4926.72|4926.72|4912.93|4912.93|4934.06|4934.06|4907.51|4907.51|0
1606381200000|2020-11-26 09:00:00|4912.69|4912.69|4890.56|4890.56|4918.15|4918.15|4880.98|4880.98|0
1606384800000|2020-11-26 10:00:00|4889.87|4889.87|4899.42|4899.42|4902.92|4902.92|4889.42|4889.42|0
1606388400000|2020-11-26 11:00:00|4899.55|4899.55|4897.85|4897.85|4901.61|4901.61|4889.54|4889.54|0
1606392000000|2020-11-26 12:00:00|4898.08|4898.08|4898.92|4898.92|4900.66|4900.66|4888.09|4888.09|0
1606395600000|2020-11-26 13:00:00|4899.09|4899.09|4887.81|4887.81|4903.58|4903.58|4885.79|4885.79|0
1606399200000|2020-11-26 14:00:00|4887.94|4887.94|4884.59|4884.59|4903.66|4903.66|4882.42|4882.42|0
1606402800000|2020-11-26 15:00:00|4883.9|4883.9|4876.33|4876.33|4889.63|4889.63|4876.32|4876.32|0
1606406400000|2020-11-26 16:00:00|4876.45|4876.45|4873.13|4873.13|4877.16|4877.16|4869.98|4869.98|0
1606464000000|2020-11-27 08:00:00|4825.96|4825.96|4832.63|4832.63|4840.7|4840.7|4817.32|4817.32|0
1606467600000|2020-11-27 09:00:00|4832.55|4832.55|4833.75|4833.75|4845.47|4845.47|4831.36|4831.36|0
1606471200000|2020-11-27 10:00:00|4833.84|4833.84|4848.55|4848.55|4852.26|4852.26|4827.97|4827.97|0
1606474800000|2020-11-27 11:00:00|4849.24|4849.24|4845.7|4845.7|4853.08|4853.08|4842|4842|0
1606478400000|2020-11-27 12:00:00|4848.45|4848.45|4842.49|4842.49|4855.13|4855.13|4842.49|4842.49|0
1606482000000|2020-11-27 13:00:00|4842.72|4842.72|4838.13|4838.13|4844.64|4844.64|4831.05|4831.05|0
1606485600000|2020-11-27 14:00:00|4838.36|4838.36|4847.74|4847.74|4854.41|4854.41|4837.96|4837.96|0
1606489200000|2020-11-27 15:00:00|4847.63|4847.63|4839.06|4839.06|4850.76|4850.76|4833.63|4833.63|0
1606492800000|2020-11-27 16:00:00|4838.93|4838.93|4850.07|4850.07|4850.76|4850.76|4828.19|4828.19|0
1606723200000|2020-11-30 08:00:00|4856.96|4856.96|4832.53|4832.53|4862.35|4862.35|4832.53|4832.53|0
1606726800000|2020-11-30 09:00:00|4832.8|4832.8|4821.73|4821.73|4841.46|4841.46|4817.88|4817.88|0
1606730400000|2020-11-30 10:00:00|4821.96|4821.96|4812.79|4812.79|4826.34|4826.34|4810.98|4810.98|0
1606734000000|2020-11-30 11:00:00|4812.95|4812.95|4793.34|4793.34|4813.07|4813.07|4785.7|4785.7|0
1606737600000|2020-11-30 12:00:00|4793.29|4793.29|4789.22|4789.22|4795.38|4795.38|4786.02|4786.02|0
1606741200000|2020-11-30 13:00:00|4789.04|4789.04|4777.07|4777.07|4789.18|4789.18|4776.77|4776.77|0
1606744800000|2020-11-30 14:00:00|4777.32|4777.32|4775.52|4775.52|4781.36|4781.36|4760.97|4760.97|0
1606748400000|2020-11-30 15:00:00|4776.21|4776.21|4779.27|4779.27|4804.98|4804.98|4770.18|4770.18|0
1606752000000|2020-11-30 16:00:00|4779|4779|4756.98|4756.98|4788.75|4788.75|4756.98|4756.98|0
1606809600000|2020-12-01 08:00:00|4735.21|4735.21|4742.02|4742.02|4752.76|4752.76|4730.81|4730.81|0
1606813200000|2020-12-01 09:00:00|4742.7|4742.7|4758.63|4758.63|4762.33|4762.33|4737.68|4737.68|0
1606816800000|2020-12-01 10:00:00|4758.54|4758.54|4776.92|4776.92|4776.92|4776.92|4751.48|4751.48|0
1606820400000|2020-12-01 11:00:00|4776.69|4776.69|4765.41|4765.41|4777.25|4777.25|4764.64|4764.64|0
1606824000000|2020-12-01 12:00:00|4765.68|4765.68|4760.71|4760.71|4773.28|4773.28|4744.7|4744.7|0
1606827600000|2020-12-01 13:00:00|4760.84|4760.84|4756.28|4756.28|4766.77|4766.77|4744.81|4744.81|0
1606831200000|2020-12-01 14:00:00|4756.15|4756.15|4751.77|4751.77|4756.86|4756.86|4736.28|4736.28|0
1606834800000|2020-12-01 15:00:00|4754.52|4754.52|4760.58|4760.58|4761.65|4761.65|4748.93|4748.93|0
1606838400000|2020-12-01 16:00:00|4760.71|4760.71|4765.58|4765.58|4766.79|4766.79|4755.68|4755.68|0
1606896000000|2020-12-02 08:00:00|4781|4781|4795.1|4795.1|4798.97|4798.97|4779.5|4779.5|0
1606899600000|2020-12-02 09:00:00|4795.26|4795.26|4798.06|4798.06|4802.6|4802.6|4784.44|4784.44|0
1606903200000|2020-12-02 10:00:00|4798.14|4798.14|4805.15|4805.15|4810.42|4810.42|4792.83|4792.83|0
1606906800000|2020-12-02 11:00:00|4805.84|4805.84|4812.26|4812.26|4812.26|4812.26|4799.19|4799.19|0
1606910400000|2020-12-02 12:00:00|4812.5|4812.5|4806.47|4806.47|4834.26|4834.26|4805.79|4805.79|0
1606914000000|2020-12-02 13:00:00|4806.61|4806.61|4798.64|4798.64|4809.32|4809.32|4793.4|4793.4|0
1606917600000|2020-12-02 14:00:00|4798.55|4798.55|4810.63|4810.63|4824.67|4824.67|4798.55|4798.55|0
1606921200000|2020-12-02 15:00:00|4810.4|4810.4|4804.58|4804.58|4811.22|4811.22|4791.6|4791.6|0
1606924800000|2020-12-02 16:00:00|4804.18|4804.18|4810.15|4810.15|4817.16|4817.16|4801.1|4801.1|0
1606982400000|2020-12-03 08:00:00|4827.46|4827.46|4814.24|4814.24|4828.76|4828.76|4809.41|4809.41|0
1606986000000|2020-12-03 09:00:00|4813.77|4813.77|4783.57|4783.57|4814.98|4814.98|4782.8|4782.8|0
1606989600000|2020-12-03 10:00:00|4783.65|4783.65|4788.51|4788.51|4789.69|4789.69|4777.7|4777.7|0
1606993200000|2020-12-03 11:00:00|4788.75|4788.75|4800.69|4800.69|4802.76|4802.76|4782.63|4782.63|0
1606996800000|2020-12-03 12:00:00|4801.38|4801.38|4820.43|4820.43|4820.43|4820.43|4798.5|4798.5|0
1607000400000|2020-12-03 13:00:00|4820.54|4820.54|4805.77|4805.77|4820.96|4820.96|4797.61|4797.61|0
1607004000000|2020-12-03 14:00:00|4805.83|4805.83|4792.78|4792.78|4806.64|4806.64|4783.13|4783.13|0
1607007600000|2020-12-03 15:00:00|4793.18|4793.18|4808.07|4808.07|4810.52|4810.52|4793.18|4793.18|0
1607011200000|2020-12-03 16:00:00|4808.19|4808.19|4802.59|4802.59|4809.56|4809.56|4801.32|4801.32|0
1607068800000|2020-12-04 08:00:00|4806.75|4806.75|4792.5|4792.5|4810.47|4810.47|4788.63|4788.63|0
1607072400000|2020-12-04 09:00:00|4793.19|4793.19|4780.78|4780.78|4799.69|4799.69|4780.44|4780.44|0
1607076000000|2020-12-04 10:00:00|4781.47|4781.47|4780.33|4780.33|4784.58|4784.58|4773.05|4773.05|0
1607079600000|2020-12-04 11:00:00|4781.02|4781.02|4784.03|4784.03|4784.62|4784.62|4771.28|4771.28|0
1607083200000|2020-12-04 12:00:00|4782.65|4782.65|4799.54|4799.54|4801.22|4801.22|4777.12|4777.12|0
1607086800000|2020-12-04 13:00:00|4799.77|4799.77|4779.7|4779.7|4799.94|4799.94|4779.7|4779.7|0
1607090400000|2020-12-04 14:00:00|4779.59|4779.59|4777.41|4777.41|4787.92|4787.92|4770.93|4770.93|0
1607094000000|2020-12-04 15:00:00|4777.66|4777.66|4749.39|4749.39|4780.82|4780.82|4749.39|4749.39|0
1607097600000|2020-12-04 16:00:00|4749.55|4749.55|4751.9|4751.9|4760.22|4760.22|4744.65|4744.65|0
1607328000000|2020-12-07 08:00:00|4744.67|4744.67|4751.78|4751.78|4755.4|4755.4|4737.76|4737.76|0
1607331600000|2020-12-07 09:00:00|4751.09|4751.09|4757.02|4757.02|4758.22|4758.22|4740.16|4740.16|0
1607335200000|2020-12-07 10:00:00|4757.16|4757.16|4758.57|4758.57|4768.2|4768.2|4756.15|4756.15|0
1607338800000|2020-12-07 11:00:00|4757.89|4757.89|4772|4772|4776.94|4776.94|4757.5|4757.5|0
1607342400000|2020-12-07 12:00:00|4771.56|4771.56|4769.58|4769.58|4771.56|4771.56|4763.71|4763.71|0
1607346000000|2020-12-07 13:00:00|4769.74|4769.74|4751.83|4751.83|4769.97|4769.97|4750.96|4750.96|0
1607349600000|2020-12-07 14:00:00|4752|4752|4773.43|4773.43|4773.51|4773.51|4748.04|4748.04|0
1607353200000|2020-12-07 15:00:00|4773.56|4773.56|4769.17|4769.17|4777.49|4777.49|4764.8|4764.8|0
1607356800000|2020-12-07 16:00:00|4769.25|4769.25|4760.93|4760.93|4770.66|4770.66|4759.99|4759.99|0
1607414400000|2020-12-08 08:00:00|4821.59|4821.59|4828.14|4828.14|4833.17|4833.17|4811.98|4811.98|0
1607418000000|2020-12-08 09:00:00|4828.37|4828.37|4816.75|4816.75|4831.16|4831.16|4807.07|4807.07|0
1607421600000|2020-12-08 10:00:00|4816.83|4816.83|4815.02|4815.02|4817|4817|4807.2|4807.2|0
1607425200000|2020-12-08 11:00:00|4814.88|4814.88|4803.36|4803.36|4815.62|4815.62|4803.36|4803.36|0
1607428800000|2020-12-08 12:00:00|4803.22|4803.22|4803.09|4803.09|4806.92|4806.92|4790.22|4790.22|0
1607432400000|2020-12-08 13:00:00|4802.85|4802.85|4797.9|4797.9|4804.19|4804.19|4791.82|4791.82|0
1607436000000|2020-12-08 14:00:00|4798.59|4798.59|4797.71|4797.71|4799.77|4799.77|4789.41|4789.41|0
1607439600000|2020-12-08 15:00:00|4797.48|4797.48|4806.54|4806.54|4810.29|4810.29|4792.5|4792.5|0
1607443200000|2020-12-08 16:00:00|4805.85|4805.85|4807.41|4807.41|4808.96|4808.96|4800.57|4800.57|0
1607500800000|2020-12-09 08:00:00|4881.92|4881.92|4890.22|4890.22|4896.49|4896.49|4876.9|4876.9|0
1607504400000|2020-12-09 09:00:00|4891.59|4891.59|4904.2|4904.2|4916.34|4916.34|4885.86|4885.86|0
1607508000000|2020-12-09 10:00:00|4903.93|4903.93|4907.47|4907.47|4916.37|4916.37|4901.66|4901.66|0
1607511600000|2020-12-09 11:00:00|4907.3|4907.3|4919.37|4919.37|4919.37|4919.37|4905.91|4905.91|0
1607515200000|2020-12-09 12:00:00|4919.77|4919.77|4917.82|4917.82|4919.77|4919.77|4912.24|4912.24|0
1607518800000|2020-12-09 13:00:00|4918.09|4918.09|4920.1|4920.1|4930.29|4930.29|4916.94|4916.94|0
1607522400000|2020-12-09 14:00:00|4919.97|4919.97|4918.96|4918.96|4931.76|4931.76|4914.84|4914.84|0
1607526000000|2020-12-09 15:00:00|4918.27|4918.27|4940.86|4940.86|4940.97|4940.97|4917.18|4917.18|0
1607529600000|2020-12-09 16:00:00|4940.78|4940.78|4944.2|4944.2|4949.47|4949.47|4937.94|4937.94|0
1607587200000|2020-12-10 08:00:00|4956.14|4956.14|4947.62|4947.62|4959.22|4959.22|4937.52|4937.52|0
1607590800000|2020-12-10 09:00:00|4948.3|4948.3|4965.55|4965.55|4969.22|4969.22|4944.51|4944.51|0
1607594400000|2020-12-10 10:00:00|4965.68|4965.68|4963.46|4963.46|4966.34|4966.34|4958.44|4958.44|0
1607598000000|2020-12-10 11:00:00|4968.69|4968.69|4981.08|4981.08|4981.29|4981.29|4966.54|4966.54|0
1607601600000|2020-12-10 12:00:00|4980.39|4980.39|4963.13|4963.13|4983.33|4983.33|4961.94|4961.94|0
1607605200000|2020-12-10 13:00:00|4963.07|4963.07|4913.96|4913.96|4965.69|4965.69|4909.99|4909.99|0
1607608800000|2020-12-10 14:00:00|4914.1|4914.1|4912.32|4912.32|4924.12|4924.12|4905.7|4905.7|0
1607612400000|2020-12-10 15:00:00|4913|4913|4885.77|4885.77|4913.35|4913.35|4878.39|4878.39|0
1607616000000|2020-12-10 16:00:00|4885.69|4885.69|4872.72|4872.72|4887.12|4887.12|4872.03|4872.03|0
1607673600000|2020-12-11 08:00:00|4858.03|4858.03|4824.55|4824.55|4868.5|4868.5|4821.51|4821.51|0
1607677200000|2020-12-11 09:00:00|4823.86|4823.86|4838.78|4838.78|4850.09|4850.09|4823.17|4823.17|0
1607680800000|2020-12-11 10:00:00|4838.64|4838.64|4832|4832|4858.06|4858.06|4832|4832|0
1607684400000|2020-12-11 11:00:00|4831.71|4831.71|4835.48|4835.48|4835.48|4835.48|4822.71|4822.71|0
1607688000000|2020-12-11 12:00:00|4835.32|4835.32|4832.18|4832.18|4835.32|4835.32|4821.4|4821.4|0
1607691600000|2020-12-11 13:00:00|4832.41|4832.41|4847.57|4847.57|4848.58|4848.58|4831.72|4831.72|0
1607695200000|2020-12-11 14:00:00|4848.26|4848.26|4821.46|4821.46|4851.38|4851.38|4819.11|4819.11|0
1607698800000|2020-12-11 15:00:00|4821.6|4821.6|4802.74|4802.74|4822.28|4822.28|4799.6|4799.6|0
1607702400000|2020-12-11 16:00:00|4802.05|4802.05|4789.11|4789.11|4806.39|4806.39|4788.43|4788.43|0
1607932800000|2020-12-14 08:00:00|4789.16|4789.16|4792.36|4792.36|4809.9|4809.9|4786.39|4786.39|0
1607936400000|2020-12-14 09:00:00|4792.07|4792.07|4809.23|4809.23|4810.66|4810.66|4784.72|4784.72|0
1607940000000|2020-12-14 10:00:00|4809.11|4809.11|4817.85|4817.85|4820.11|4820.11|4807.89|4807.89|0
1607943600000|2020-12-14 11:00:00|4817.56|4817.56|4817.46|4817.46|4822.56|4822.56|4811.61|4811.61|0
1607947200000|2020-12-14 12:00:00|4816.22|4816.22|4818.65|4818.65|4819.94|4819.94|4812.33|4812.33|0
1607950800000|2020-12-14 13:00:00|4818.92|4818.92|4806.72|4806.72|4824.26|4824.26|4800.55|4800.55|0
1607954400000|2020-12-14 14:00:00|4806.48|4806.48|4824.79|4824.79|4827.04|4827.04|4802.8|4802.8|0
1607958000000|2020-12-14 15:00:00|4824.46|4824.46|4846.9|4846.9|4851.39|4851.39|4822.6|4822.6|0
1607961600000|2020-12-14 16:00:00|4846.63|4846.63|4830.43|4830.43|4849.9|4849.9|4829.4|4829.4|0
1608019200000|2020-12-15 08:00:00|4793.25|4793.25|4818.94|4818.94|4820.32|4820.32|4792.01|4792.01|0
1608022800000|2020-12-15 09:00:00|4819.63|4819.63|4813.51|4813.51|4835.67|4835.67|4813.27|4813.27|0
1608026400000|2020-12-15 10:00:00|4813.78|4813.78|4804.88|4804.88|4821.1|4821.1|4804.88|4804.88|0
1608030000000|2020-12-15 11:00:00|4804.71|4804.71|4779.99|4779.99|4805.16|4805.16|4778.1|4778.1|0
1608033600000|2020-12-15 12:00:00|4780.68|4780.68|4775.66|4775.66|4786.09|4786.09|4771.26|4771.26|0
1608037200000|2020-12-15 13:00:00|4775.38|4775.38|4768.56|4768.56|4780.8|4780.8|4766.83|4766.83|0
1608040800000|2020-12-15 14:00:00|4769.24|4769.24|4773.59|4773.59|4780.65|4780.65|4763.36|4763.36|0
1608044400000|2020-12-15 15:00:00|4773.68|4773.68|4781|4781|4799.71|4799.71|4773.68|4773.68|0
1608048000000|2020-12-15 16:00:00|4781.13|4781.13|4775.3|4775.3|4783.69|4783.69|4772.94|4772.94|0
1608105600000|2020-12-16 08:00:00|4797.51|4797.51|4809.99|4809.99|4813.5|4813.5|4790.21|4790.21|0
1608109200000|2020-12-16 09:00:00|4810.24|4810.24|4802.29|4802.29|4818.1|4818.1|4798.08|4798.08|0
1608112800000|2020-12-16 10:00:00|4802.69|4802.69|4814.45|4814.45|4816.2|4816.2|4794.07|4794.07|0
1608116400000|2020-12-16 11:00:00|4814.62|4814.62|4816.02|4816.02|4822.73|4822.73|4808.25|4808.25|0
1608120000000|2020-12-16 12:00:00|4816.29|4816.29|4822.42|4822.42|4825.08|4825.08|4814.63|4814.63|0
1608123600000|2020-12-16 13:00:00|4822.54|4822.54|4842.03|4842.03|4845.81|4845.81|4819.56|4819.56|0
1608127200000|2020-12-16 14:00:00|4842.7|4842.7|4853.65|4853.65|4871.09|4871.09|4841.19|4841.19|0
1608130800000|2020-12-16 15:00:00|4853.58|4853.58|4841.05|4841.05|4857.05|4857.05|4841.05|4841.05|0
1608134400000|2020-12-16 16:00:00|4841.22|4841.22|4832.6|4832.6|4842.93|4842.93|4826.21|4826.21|0
1608192000000|2020-12-17 08:00:00|4808.31|4808.31|4807.67|4807.67|4827.28|4827.28|4795.4|4795.4|0
1608195600000|2020-12-17 09:00:00|4806.98|4806.98|4810.47|4810.47|4820.66|4820.66|4798.2|4798.2|0
1608199200000|2020-12-17 10:00:00|4811.16|4811.16|4825.37|4825.37|4830.2|4830.2|4811.16|4811.16|0
1608202800000|2020-12-17 11:00:00|4825.51|4825.51|4827.53|4827.53|4830.39|4830.39|4822.66|4822.66|0
1608206400000|2020-12-17 12:00:00|4827.66|4827.66|4826.63|4826.63|4828.17|4828.17|4820.21|4820.21|0
1608210000000|2020-12-17 13:00:00|4825.95|4825.95|4814.72|4814.72|4825.95|4825.95|4814.42|4814.42|0
1608213600000|2020-12-17 14:00:00|4814.85|4814.85|4830.41|4830.41|4833.79|4833.79|4810.27|4810.27|0
1608217200000|2020-12-17 15:00:00|4831.09|4831.09|4821.89|4821.89|4843.56|4843.56|4778.22|4778.22|0
1608220800000|2020-12-17 16:00:00|4821.95|4821.95|4821.19|4821.19|4828.51|4828.51|4813.29|4813.29|0
1608278400000|2020-12-18 08:00:00|4829.22|4829.22|4840.99|4840.99|4845.4|4845.4|4827.29|4827.29|0
1608282000000|2020-12-18 09:00:00|4841.81|4841.81|4834.84|4834.84|4842.49|4842.49|4828.81|4828.81|0
1608285600000|2020-12-18 10:00:00|4834.58|4834.58|4800.83|4800.83|4835.32|4835.32|4787.68|4787.68|0
1608289200000|2020-12-18 11:00:00|4801.31|4801.31|4789.17|4789.17|4806.29|4806.29|4789.17|4789.17|0
1608292800000|2020-12-18 12:00:00|4790.55|4790.55|4784.11|4784.11|4802.43|4802.43|4784.11|4784.11|0
1608296400000|2020-12-18 13:00:00|4783.97|4783.97|4783.45|4783.45|4790.9|4790.9|4777.44|4777.44|0
1608300000000|2020-12-18 14:00:00|4783.62|4783.62|4771.62|4771.62|4790.99|4790.99|4771.62|4771.62|0
1608303600000|2020-12-18 15:00:00|4771.73|4771.73|4765.28|4765.28|4772.22|4772.22|4757.68|4757.68|0
1608307200000|2020-12-18 16:00:00|4765.17|4765.17|4752.96|4752.96|4770.7|4770.7|4751.95|4751.95|0
1608537600000|2020-12-21 08:00:00|4702.64|4702.64|4734.88|4734.88|4734.88|4734.88|4695.08|4695.08|0
1608541200000|2020-12-21 09:00:00|4734.93|4734.93|4694.27|4694.27|4741.35|4741.35|4691.61|4691.61|0
1608544800000|2020-12-21 10:00:00|4693.37|4693.37|4656.61|4656.61|4693.82|4693.82|4650.22|4650.22|0
1608548400000|2020-12-21 11:00:00|4655.92|4655.92|4691.62|4691.62|4694.85|4694.85|4654.05|4654.05|0
1608552000000|2020-12-21 12:00:00|4691.75|4691.75|4683.87|4683.87|4703.74|4703.74|4675.89|4675.89|0
1608555600000|2020-12-21 13:00:00|4683.7|4683.7|4670.01|4670.01|4684.14|4684.14|4663.83|4663.83|0
1608559200000|2020-12-21 14:00:00|4670.09|4670.09|4638.95|4638.95|4671.46|4671.46|4638.95|4638.95|0
1608562800000|2020-12-21 15:00:00|4638.64|4638.64|4689.27|4689.27|4692.77|4692.77|4636.28|4636.28|0
1608566400000|2020-12-21 16:00:00|4689.35|4689.35|4692.77|4692.77|4705.84|4705.84|4688.38|4688.38|0
1608624000000|2020-12-22 08:00:00|4690.23|4690.23|4707.36|4707.36|4711.19|4711.19|4679.26|4679.26|0
1608627600000|2020-12-22 09:00:00|4707.42|4707.42|4687.92|4687.92|4708.22|4708.22|4687.92|4687.92|0
1608631200000|2020-12-22 10:00:00|4688.32|4688.32|4667.95|4667.95|4689.01|4689.01|4664.79|4664.79|0
1608634800000|2020-12-22 11:00:00|4668.12|4668.12|4673.73|4673.73|4678.75|4678.75|4667.6|4667.6|0
1608638400000|2020-12-22 12:00:00|4673.6|4673.6|4674.27|4674.27|4676.87|4676.87|4665.24|4665.24|0
1608642000000|2020-12-22 13:00:00|4673.59|4673.59|4676.45|4676.45|4679.52|4679.52|4666.78|4666.78|0
1608645600000|2020-12-22 14:00:00|4676.37|4676.37|4662.67|4662.67|4678.11|4678.11|4661.81|4661.81|0
1608649200000|2020-12-22 15:00:00|4663.36|4663.36|4688.34|4688.34|4689.74|4689.74|4660.84|4660.84|0
1608652800000|2020-12-22 16:00:00|4688.57|4688.57|4692.23|4692.23|4693.89|4693.89|4685.31|4685.31|0
1608710400000|2020-12-23 08:00:00|4686.01|4686.01|4710.49|4710.49|4710.49|4710.49|4684.37|4684.37|0
1608714000000|2020-12-23 09:00:00|4710.35|4710.35|4705.83|4705.83|4710.47|4710.47|4695.79|4695.79|0
1608717600000|2020-12-23 10:00:00|4705.58|4705.58|4694.18|4694.18|4705.58|4705.58|4686.47|4686.47|0
1608721200000|2020-12-23 11:00:00|4693.49|4693.49|4706.22|4706.22|4706.22|4706.22|4685.81|4685.81|0
1608724800000|2020-12-23 12:00:00|4706.09|4706.09|4707.69|4707.69|4710.92|4710.92|4700.27|4700.27|0
1608728400000|2020-12-23 13:00:00|4707.58|4707.58|4713.59|4713.59|4715.96|4715.96|4705.65|4705.65|0
1608732000000|2020-12-23 14:00:00|4713.51|4713.51|4736.58|4736.58|4748.67|4748.67|4712.32|4712.32|0
1608735600000|2020-12-23 15:00:00|4736.33|4736.33|4725.26|4725.26|4753.05|4753.05|4723.4|4723.4|0
1608739200000|2020-12-23 16:00:00|4724.49|4724.49|4728.07|4728.07|4730.25|4730.25|4717.47|4717.47|0
1608796800000|2020-12-24 08:00:00|4756.63|4756.63|4744.94|4744.94|4763.66|4763.66|4737.91|4737.91|0
1608800400000|2020-12-24 09:00:00|4744.25|4744.25|4730.17|4730.17|4748.05|4748.05|4722.55|4722.55|0
1608804000000|2020-12-24 10:00:00|4726.3|4726.3|4728.05|4728.05|4737.98|4737.98|4725.44|4725.44|0
1608807600000|2020-12-24 11:00:00|4727.37|4727.37|4735.29|4735.29|4738.31|4738.31|4726.26|4726.26|0
1608811200000|2020-12-24 12:00:00|4733.91|4733.91|4722.75|4722.75|4733.91|4733.91|4681.97|4681.97|0
1609228800000|2020-12-29 08:00:00|4815.85|4815.85|4834.67|4834.67|4855.55|4855.55|4815.85|4815.85|0
1609232400000|2020-12-29 09:00:00|4834.89|4834.89|4857.79|4857.79|4865.7|4865.7|4831.42|4831.42|0
1609236000000|2020-12-29 10:00:00|4857.1|4857.1|4847.41|4847.41|4857.33|4857.33|4842.14|4842.14|0
1609239600000|2020-12-29 11:00:00|4846.73|4846.73|4845.1|4845.1|4853.52|4853.52|4841.26|4841.26|0
1609243200000|2020-12-29 12:00:00|4845.79|4845.79|4841.18|4841.18|4849.7|4849.7|4838.97|4838.97|0
1609246800000|2020-12-29 13:00:00|4841.01|4841.01|4857.42|4857.42|4859.68|4859.68|4840.7|4840.7|0
1609250400000|2020-12-29 14:00:00|4857.51|4857.51|4855.98|4855.98|4870.26|4870.26|4850.34|4850.34|0
1609254000000|2020-12-29 15:00:00|4855.58|4855.58|4870.96|4870.96|4883.92|4883.92|4855.41|4855.41|0
1609257600000|2020-12-29 16:00:00|4870.69|4870.69|4858.58|4858.58|4870.69|4870.69|4856.06|4856.06|0
1609315200000|2020-12-30 08:00:00|4843.38|4843.38|4851.72|4851.72|4861.37|4861.37|4833.04|4833.04|0
1609318800000|2020-12-30 09:00:00|4853.1|4853.1|4850.44|4850.44|4863.14|4863.14|4847.31|4847.31|0
1609322400000|2020-12-30 10:00:00|4850.67|4850.67|4840.5|4840.5|4853.67|4853.67|4839.12|4839.12|0
1609326000000|2020-12-30 11:00:00|4839.36|4839.36|4835.45|4835.45|4849.19|4849.19|4832.91|4832.91|0
1609329600000|2020-12-30 12:00:00|4834.43|4834.43|4832.9|4832.9|4835.79|4835.79|4827.85|4827.85|0
1609333200000|2020-12-30 13:00:00|4833.58|4833.58|4805.12|4805.12|4836.23|4836.23|4805.12|4805.12|0
1609336800000|2020-12-30 14:00:00|4805.18|4805.18|4807.47|4807.47|4818.58|4818.58|4800.86|4800.86|0
1609340400000|2020-12-30 15:00:00|4807.24|4807.24|4800.39|4800.39|4808.48|4808.48|4792.78|4792.78|0
1609344000000|2020-12-30 16:00:00|4799.47|4799.47|4793.19|4793.19|4809.14|4809.14|4793.06|4793.06|0
1609401600000|2020-12-31 08:00:00|4726.72|4726.72|4728.04|4728.04|4735.78|4735.78|4710.25|4710.25|0
1609405200000|2020-12-31 09:00:00|4727.35|4727.35|4735.12|4735.12|4735.45|4735.45|4722.11|4722.11|0
1609408800000|2020-12-31 10:00:00|4735.8|4735.8|4761.82|4761.82|4765.34|4765.34|4733.72|4733.72|0
1609412400000|2020-12-31 11:00:00|4761.69|4761.69|4767.47|4767.47|4781.78|4781.78|4751.45|4751.45|0
1609416000000|2020-12-31 12:00:00|4769.53|4769.53|4752.18|4752.18|4772.35|4772.35|4748.47|4748.47|0
1609747200000|2021-01-04 08:00:00|4842.95|4842.95|4854.08|4854.08|4858.65|4858.65|4828.27|4828.27|0
1609750800000|2021-01-04 09:00:00|4855.02|4855.02|4870.71|4870.71|4906.78|4906.78|4855.02|4855.02|0
1609754400000|2021-01-04 10:00:00|4870.77|4870.77|4865.96|4865.96|4882.43|4882.43|4862.95|4862.95|0
1609758000000|2021-01-04 11:00:00|4865.79|4865.79|4869.21|4869.21|4878.03|4878.03|4863.74|4863.74|0
1609761600000|2021-01-04 12:00:00|4869.46|4869.46|4854.68|4854.68|4871.1|4871.1|4851.49|4851.49|0
1609765200000|2021-01-04 13:00:00|4854.51|4854.51|4863.04|4863.04|4863.43|4863.43|4852.4|4852.4|0
1609768800000|2021-01-04 14:00:00|4863.73|4863.73|4880.65|4880.65|4882.37|4882.37|4854.66|4854.66|0
1609772400000|2021-01-04 15:00:00|4882.71|4882.71|4839.66|4839.66|4895.36|4895.36|4838.05|4838.05|0
1609776000000|2021-01-04 16:00:00|4839.89|4839.89|4847.6|4847.6|4851.87|4851.87|4832.65|4832.65|0
1609833600000|2021-01-05 08:00:00|4812.3|4812.3|4803.55|4803.55|4819.85|4819.85|4789.82|4789.82|0
1609837200000|2021-01-05 09:00:00|4803.31|4803.31|4798.91|4798.91|4803.31|4803.31|4786.67|4786.67|0
1609840800000|2021-01-05 10:00:00|4799.05|4799.05|4795.25|4795.25|4812.92|4812.92|4793.35|4793.35|0
1609844400000|2021-01-05 11:00:00|4795.01|4795.01|4782.9|4782.9|4799.93|4799.93|4778.53|4778.53|0
1609848000000|2021-01-05 12:00:00|4783.59|4783.59|4780.75|4780.75|4787.9|4787.9|4768.3|4768.3|0
1609851600000|2021-01-05 13:00:00|4780.9|4780.9|4782.91|4782.91|4788.76|4788.76|4776.11|4776.11|0
1609855200000|2021-01-05 14:00:00|4781.83|4781.83|4778.41|4778.41|4796.24|4796.24|4774.38|4774.38|0
1609858800000|2021-01-05 15:00:00|4778.55|4778.55|4776.88|4776.88|4796.59|4796.59|4775.59|4775.59|0
1609862400000|2021-01-05 16:00:00|4777.02|4777.02|4783.94|4783.94|4784.74|4784.74|4774.57|4774.57|0
1609920000000|2021-01-06 08:00:00|4814.67|4814.67|4810.78|4810.78|4818.91|4818.91|4794.48|4794.48|0
1609923600000|2021-01-06 09:00:00|4812.15|4812.15|4820.93|4820.93|4827.8|4827.8|4801.78|4801.78|0
1609927200000|2021-01-06 10:00:00|4820.66|4820.66|4856.95|4856.95|4858.1|4858.1|4815.58|4815.58|0
1609930800000|2021-01-06 11:00:00|4856.68|4856.68|4873.87|4873.87|4890.29|4890.29|4853.01|4853.01|0
1609934400000|2021-01-06 12:00:00|4872.92|4872.92|4878.23|4878.23|4893.31|4893.31|4870.92|4870.92|0
1609938000000|2021-01-06 13:00:00|4878|4878|4888.62|4888.62|4889.81|4889.81|4862.75|4862.75|0
1609941600000|2021-01-06 14:00:00|4888.51|4888.51|4933.16|4933.16|4936.79|4936.79|4880.28|4880.28|0
1609945200000|2021-01-06 15:00:00|4933.85|4933.85|4903.44|4903.44|4934.82|4934.82|4901.8|4901.8|0
1609948800000|2021-01-06 16:00:00|4903.21|4903.21|4909.23|4909.23|4914.89|4914.89|4900|4900|0
1610006400000|2021-01-07 08:00:00|4923.33|4923.33|4867.58|4867.58|4944.91|4944.91|4863.51|4863.51|0
1610010000000|2021-01-07 09:00:00|4868.95|4868.95|4855.97|4855.97|4869.98|4869.98|4840.84|4840.84|0
1610013600000|2021-01-07 10:00:00|4856.66|4856.66|4861.07|4861.07|4870.86|4870.86|4847.07|4847.07|0
1610017200000|2021-01-07 11:00:00|4860.96|4860.96|4879.6|4879.6|4893.41|4893.41|4860.14|4860.14|0
1610020800000|2021-01-07 12:00:00|4879.15|4879.15|4915.8|4915.8|4918.43|4918.43|4876.44|4876.44|0
1610024400000|2021-01-07 13:00:00|4915.56|4915.56|4896.71|4896.71|4915.56|4915.56|4892.85|4892.85|0
1610028000000|2021-01-07 14:00:00|4897.4|4897.4|4879.85|4879.85|4901.51|4901.51|4874.29|4874.29|0
1610031600000|2021-01-07 15:00:00|4881.22|4881.22|4884.78|4884.78|4891.73|4891.73|4870.2|4870.2|0
1610035200000|2021-01-07 16:00:00|4884.6|4884.6|4885.16|4885.16|4890.59|4890.59|4875.98|4875.98|0
1610092800000|2021-01-08 08:00:00|4893.96|4893.96|4902.68|4902.68|4903.49|4903.49|4879.82|4879.82|0
1610096400000|2021-01-08 09:00:00|4902.45|4902.45|4904.85|4904.85|4911.02|4911.02|4886.66|4886.66|0
1610100000000|2021-01-08 10:00:00|4905.54|4905.54|4879.92|4879.92|4907.55|4907.55|4877.86|4877.86|0
1610103600000|2021-01-08 11:00:00|4879.23|4879.23|4871.45|4871.45|4881.2|4881.2|4871.45|4871.45|0
1610107200000|2021-01-08 12:00:00|4871.32|4871.32|4862.12|4862.12|4874.06|4874.06|4860.19|4860.19|0
1610110800000|2021-01-08 13:00:00|4862.81|4862.81|4862.21|4862.21|4873.97|4873.97|4853.97|4853.97|0
1610114400000|2021-01-08 14:00:00|4862.04|4862.04|4881.9|4881.9|4887.77|4887.77|4861.98|4861.98|0
1610118000000|2021-01-08 15:00:00|4881.63|4881.63|4872.09|4872.09|4897.4|4897.4|4863.65|4863.65|0
1610121600000|2021-01-08 16:00:00|4871.62|4871.62|4874.94|4874.94|4877.5|4877.5|4867.91|4867.91|0
1610352000000|2021-01-11 08:00:00|4891.07|4891.07|4871.02|4871.02|4898.65|4898.65|4871.02|4871.02|0
1610355600000|2021-01-11 09:00:00|4871.05|4871.05|4872.55|4872.55|4877.61|4877.61|4863.33|4863.33|0
1610359200000|2021-01-11 10:00:00|4873.24|4873.24|4897.89|4897.89|4910.96|4910.96|4869.15|4869.15|0
1610362800000|2021-01-11 11:00:00|4898.03|4898.03|4890.5|4890.5|4906.46|4906.46|4890.5|4890.5|0
1610366400000|2021-01-11 12:00:00|4890.42|4890.42|4879.14|4879.14|4892.8|4892.8|4878.42|4878.42|0
1610370000000|2021-01-11 13:00:00|4878.91|4878.91|4860.13|4860.13|4880.59|4880.59|4860.13|4860.13|0
1610373600000|2021-01-11 14:00:00|4860.26|4860.26|4888.2|4888.2|4895.05|4895.05|4849.67|4849.67|0
1610377200000|2021-01-11 15:00:00|4887.51|4887.51|4875.12|4875.12|4892.07|4892.07|4861.76|4861.76|0
1610380800000|2021-01-11 16:00:00|4874.89|4874.89|4872.94|4872.94|4879.26|4879.26|4865.38|4865.38|0
1610438400000|2021-01-12 08:00:00|4851.15|4851.15|4826.36|4826.36|4860.66|4860.66|4823.56|4823.56|0
1610442000000|2021-01-12 09:00:00|4826.23|4826.23|4802.57|4802.57|4829.83|4829.83|4795.68|4795.68|0
1610445600000|2021-01-12 10:00:00|4802.8|4802.8|4792.33|4792.33|4810.49|4810.49|4790.15|4790.15|0
1610449200000|2021-01-12 11:00:00|4792.42|4792.42|4791.81|4791.81|4795.47|4795.47|4779.33|4779.33|0
1610452800000|2021-01-12 12:00:00|4791.89|4791.89|4795.45|4795.45|4802.44|4802.44|4791.52|4791.52|0
1610456400000|2021-01-12 13:00:00|4795.34|4795.34|4805.36|4805.36|4806.81|4806.81|4791.59|4791.59|0
1610460000000|2021-01-12 14:00:00|4805.59|4805.59|4804.5|4804.5|4813.65|4813.65|4789.04|4789.04|0
1610463600000|2021-01-12 15:00:00|4805.87|4805.87|4797.5|4797.5|4812.47|4812.47|4791.53|4791.53|0
1610467200000|2021-01-12 16:00:00|4797.39|4797.39|4781.57|4781.57|4799.44|4799.44|4781.33|4781.33|0
1610524800000|2021-01-13 08:00:00|4799.84|4799.84|4804.76|4804.76|4813.34|4813.34|4792.08|4792.08|0
1610528400000|2021-01-13 09:00:00|4804.29|4804.29|4825.33|4825.33|4831.38|4831.38|4803.34|4803.34|0
1610532000000|2021-01-13 10:00:00|4825.57|4825.57|4802.54|4802.54|4831.01|4831.01|4802.33|4802.33|0
1610535600000|2021-01-13 11:00:00|4802.81|4802.81|4799.4|4799.4|4810.72|4810.72|4789.03|4789.03|0
1610539200000|2021-01-13 12:00:00|4799.29|4799.29|4797.18|4797.18|4801.56|4801.56|4791.71|4791.71|0
1610542800000|2021-01-13 13:00:00|4796.49|4796.49|4811.22|4811.22|4812.43|4812.43|4795.37|4795.37|0
1610546400000|2021-01-13 14:00:00|4811.36|4811.36|4850.41|4850.41|4855.4|4855.4|4811.36|4811.36|0
1610550000000|2021-01-13 15:00:00|4850.28|4850.28|4869.06|4869.06|4875.93|4875.93|4848.44|4848.44|0
1610553600000|2021-01-13 16:00:00|4868.82|4868.82|4869.3|4869.3|4870.35|4870.35|4862.69|4862.69|0
1610611200000|2021-01-14 08:00:00|4870.74|4870.74|4867.09|4867.09|4876.3|4876.3|4858.82|4858.82|0
1610614800000|2021-01-14 09:00:00|4867.4|4867.4|4879.16|4879.16|4891.25|4891.25|4866.07|4866.07|0
1610618400000|2021-01-14 10:00:00|4878.93|4878.93|4872.29|4872.29|4883.7|4883.7|4862.9|4862.9|0
1610622000000|2021-01-14 11:00:00|4871.6|4871.6|4868.48|4868.48|4873.95|4873.95|4866.32|4866.32|0
1610625600000|2021-01-14 12:00:00|4868.61|4868.61|4843.8|4843.8|4868.61|4868.61|4841.21|4841.21|0
1610629200000|2021-01-14 13:00:00|4844.07|4844.07|4860.91|4860.91|4860.91|4860.91|4843.82|4843.82|0
1610632800000|2021-01-14 14:00:00|4860.64|4860.64|4861.1|4861.1|4869.57|4869.57|4858.15|4858.15|0
1610636400000|2021-01-14 15:00:00|4860.99|4860.99|4858.7|4858.7|4868.84|4868.84|4853.53|4853.53|0
1610640000000|2021-01-14 16:00:00|4858.82|4858.82|4851.03|4851.03|4858.82|4858.82|4846.63|4846.63|0
1610697600000|2021-01-15 08:00:00|4845.25|4845.25|4841.35|4841.35|4846.19|4846.19|4831.13|4831.13|0
1610701200000|2021-01-15 09:00:00|4841.44|4841.44|4847.47|4847.47|4850.37|4850.37|4828.76|4828.76|0
1610704800000|2021-01-15 10:00:00|4846.78|4846.78|4822.61|4822.61|4849.2|4849.2|4821.55|4821.55|0
1610708400000|2021-01-15 11:00:00|4822.69|4822.69|4835.9|4835.9|4836.59|4836.59|4818.66|4818.66|0
1610712000000|2021-01-15 12:00:00|4836.59|4836.59|4817.31|4817.31|4837.07|4837.07|4810.72|4810.72|0
1610715600000|2021-01-15 13:00:00|4818.69|4818.69|4822.48|4822.48|4829.38|4829.38|4814.22|4814.22|0
1610719200000|2021-01-15 14:00:00|4822.34|4822.34|4833.19|4833.19|4833.88|4833.88|4808.51|4808.51|0
1610722800000|2021-01-15 15:00:00|4833.42|4833.42|4851.9|4851.9|4851.9|4851.9|4827.84|4827.84|0
1610726400000|2021-01-15 16:00:00|4852.03|4852.03|4864.29|4864.29|4867.8|4867.8|4846.84|4846.84|0
1610956800000|2021-01-18 08:00:00|4838.29|4838.29|4830.9|4830.9|4847.23|4847.23|4827.97|4827.97|0
1610960400000|2021-01-18 09:00:00|4830.73|4830.73|4828.78|4828.78|4836.62|4836.62|4823.61|4823.61|0
1610964000000|2021-01-18 10:00:00|4829.02|4829.02|4836.13|4836.13|4836.36|4836.36|4828.5|4828.5|0
1610967600000|2021-01-18 11:00:00|4835.44|4835.44|4823.8|4823.8|4843.76|4843.76|4822.98|4822.98|0
1610971200000|2021-01-18 12:00:00|4823.34|4823.34|4837.71|4837.71|4838.81|4838.81|4817.96|4817.96|0
1610974800000|2021-01-18 13:00:00|4839.09|4839.09|4840.21|4840.21|4845.51|4845.51|4834.61|4834.61|0
1610978400000|2021-01-18 14:00:00|4840.9|4840.9|4846.65|4846.65|4848.15|4848.15|4834.62|4834.62|0
1610982000000|2021-01-18 15:00:00|4845.96|4845.96|4833.83|4833.83|4846.65|4846.65|4830.19|4830.19|0
1610985600000|2021-01-18 16:00:00|4833.91|4833.91|4843.21|4843.21|4847.57|4847.57|4833.89|4833.89|0
1611043200000|2021-01-19 08:00:00|4884.34|4884.34|4860.43|4860.43|4894.07|4894.07|4852.97|4852.97|0
1611046800000|2021-01-19 09:00:00|4860.76|4860.76|4861.89|4861.89|4869.28|4869.28|4857.74|4857.74|0
1611050400000|2021-01-19 10:00:00|4862.57|4862.57|4865.25|4865.25|4871.73|4871.73|4860.29|4860.29|0
1611054000000|2021-01-19 11:00:00|4865.93|4865.93|4878.79|4878.79|4881.44|4881.44|4865.93|4865.93|0
1611057600000|2021-01-19 12:00:00|4878.38|4878.38|4874.62|4874.62|4878.38|4878.38|4864.56|4864.56|0
1611061200000|2021-01-19 13:00:00|4874.56|4874.56|4878.33|4878.33|4882.45|4882.45|4871.31|4871.31|0
1611064800000|2021-01-19 14:00:00|4878.41|4878.41|4875.62|4875.62|4891.21|4891.21|4865.82|4865.82|0
1611068400000|2021-01-19 15:00:00|4875.75|4875.75|4876.97|4876.97|4883.94|4883.94|4863.45|4863.45|0
1611072000000|2021-01-19 16:00:00|4876.28|4876.28|4879.52|4879.52|4881.07|4881.07|4868.87|4868.87|0
1611129600000|2021-01-20 08:00:00|4826.77|4826.77|4830.67|4830.67|4834.29|4834.29|4804.42|4804.42|0
1611133200000|2021-01-20 09:00:00|4832.05|4832.05|4826.24|4826.24|4835.42|4835.42|4812.48|4812.48|0
1611136800000|2021-01-20 10:00:00|4826.1|4826.1|4812.41|4812.41|4835.48|4835.48|4810.58|4810.58|0
1611140400000|2021-01-20 11:00:00|4812.68|4812.68|4813.16|4813.16|4822.38|4822.38|4811.01|4811.01|0
1611144000000|2021-01-20 12:00:00|4813.85|4813.85|4816.98|4816.98|4818.45|4818.45|4810.42|4810.42|0
1611147600000|2021-01-20 13:00:00|4817.12|4817.12|4840.11|4840.11|4840.9|4840.9|4814.55|4814.55|0
1611151200000|2021-01-20 14:00:00|4840.22|4840.22|4843.71|4843.71|4849.09|4849.09|4828.11|4828.11|0
1611154800000|2021-01-20 15:00:00|4844.24|4844.24|4860.61|4860.61|4863.42|4863.42|4842.3|4842.3|0
1611158400000|2021-01-20 16:00:00|4860.48|4860.48|4867.39|4867.39|4867.66|4867.66|4860.21|4860.21|0
1611216000000|2021-01-21 08:00:00|4884.45|4884.45|4870.82|4870.82|4892.99|4892.99|4870.82|4870.82|0
1611219600000|2021-01-21 09:00:00|4870.98|4870.98|4861.71|4861.71|4877.78|4877.78|4859.96|4859.96|0
1611223200000|2021-01-21 10:00:00|4861.93|4861.93|4865.01|4865.01|4879.22|4879.22|4859.61|4859.61|0
1611226800000|2021-01-21 11:00:00|4864.33|4864.33|4854.65|4854.65|4864.39|4864.39|4853.71|4853.71|0
1611230400000|2021-01-21 12:00:00|4855.33|4855.33|4853.42|4853.42|4856.6|4856.6|4849.31|4849.31|0
1611234000000|2021-01-21 13:00:00|4853.76|4853.76|4825.76|4825.76|4856.56|4856.56|4823.03|4823.03|0
1611237600000|2021-01-21 14:00:00|4825.07|4825.07|4827.63|4827.63|4834.92|4834.92|4823.45|4823.45|0
1611241200000|2021-01-21 15:00:00|4826.94|4826.94|4827.65|4827.65|4829.86|4829.86|4818.92|4818.92|0
1611244800000|2021-01-21 16:00:00|4827.49|4827.49|4841.09|4841.09|4843.89|4843.89|4823.95|4823.95|0
1611302400000|2021-01-22 08:00:00|4848.24|4848.24|4866.5|4866.5|4866.5|4866.5|4835.06|4835.06|0
1611306000000|2021-01-22 09:00:00|4867.19|4867.19|4866.36|4866.36|4874.24|4874.24|4850.58|4850.58|0
1611309600000|2021-01-22 10:00:00|4865.67|4865.67|4864.2|4864.2|4871.51|4871.51|4854.46|4854.46|0
1611313200000|2021-01-22 11:00:00|4863.93|4863.93|4844.59|4844.59|4865.49|4865.49|4842.42|4842.42|0
1611316800000|2021-01-22 12:00:00|4844.7|4844.7|4852.13|4852.13|4854.04|4854.04|4840.75|4840.75|0
1611320400000|2021-01-22 13:00:00|4853.05|4853.05|4869.95|4869.95|4871.67|4871.67|4853.05|4853.05|0
1611324000000|2021-01-22 14:00:00|4869.55|4869.55|4852.45|4852.45|4869.55|4869.55|4849.51|4849.51|0
1611327600000|2021-01-22 15:00:00|4852.79|4852.79|4854.55|4854.55|4858.97|4858.97|4841.7|4841.7|0
1611331200000|2021-01-22 16:00:00|4854.61|4854.61|4851.85|4851.85|4858.33|4858.33|4849.51|4849.51|0
1611561600000|2021-01-25 08:00:00|4873.32|4873.32|4878.9|4878.9|4894.44|4894.44|4862.16|4862.16|0
1611565200000|2021-01-25 09:00:00|4879.59|4879.59|4888.33|4888.33|4890.08|4890.08|4876.53|4876.53|0
1611568800000|2021-01-25 10:00:00|4888.47|4888.47|4890.25|4890.25|4896.84|4896.84|4885.05|4885.05|0
1611572400000|2021-01-25 11:00:00|4889.56|4889.56|4889.21|4889.21|4896|4896|4878.05|4878.05|0
1611576000000|2021-01-25 12:00:00|4889.37|4889.37|4883.15|4883.15|4897.54|4897.54|4878.03|4878.03|0
1611579600000|2021-01-25 13:00:00|4882.35|4882.35|4897.06|4897.06|4899.82|4899.82|4868.31|4868.31|0
1611583200000|2021-01-25 14:00:00|4897.17|4897.17|4896.85|4896.85|4899.36|4899.36|4875.5|4875.5|0
1611586800000|2021-01-25 15:00:00|4897.54|4897.54|4917.28|4917.28|4930|4930|4896.85|4896.85|0
1611590400000|2021-01-25 16:00:00|4916.59|4916.59|4926.1|4926.1|4934.12|4934.12|4910.63|4910.63|0
1611648000000|2021-01-26 08:00:00|4957.22|4957.22|4951.94|4951.94|4968.58|4968.58|4948.42|4948.42|0
1611651600000|2021-01-26 09:00:00|4952.28|4952.28|4939.53|4939.53|4961.29|4961.29|4937.35|4937.35|0
1611655200000|2021-01-26 10:00:00|4939.76|4939.76|4932.51|4932.51|4943.14|4943.14|4930.96|4930.96|0
1611658800000|2021-01-26 11:00:00|4932.38|4932.38|4950.21|4950.21|4957.07|4957.07|4932.38|4932.38|0
1611662400000|2021-01-26 12:00:00|4950.29|4950.29|4948.45|4948.45|4950.49|4950.49|4936.1|4936.1|0
1611666000000|2021-01-26 13:00:00|4947.5|4947.5|4927.98|4927.98|4947.5|4947.5|4926.76|4926.76|0
1611669600000|2021-01-26 14:00:00|4926.61|4926.61|4903.35|4903.35|4929.07|4929.07|4896.42|4896.42|0
1611673200000|2021-01-26 15:00:00|4902.66|4902.66|4896.76|4896.76|4915.32|4915.32|4892.12|4892.12|0
1611676800000|2021-01-26 16:00:00|4896.68|4896.68|4909.54|4909.54|4912.5|4912.5|4896.01|4896.01|0
1611734400000|2021-01-27 08:00:00|4964.57|4964.57|4949.43|4949.43|4983.31|4983.31|4939.03|4939.03|0
1611738000000|2021-01-27 09:00:00|4949.89|4949.89|4966.63|4966.63|4967.29|4967.29|4946.53|4946.53|0
1611741600000|2021-01-27 10:00:00|4965.94|4965.94|4955.57|4955.57|4966.04|4966.04|4934.9|4934.9|0
1611745200000|2021-01-27 11:00:00|4956.25|4956.25|4941.76|4941.76|4958.28|4958.28|4931.05|4931.05|0
1611748800000|2021-01-27 12:00:00|4943.13|4943.13|4920.31|4920.31|4943.32|4943.32|4915.96|4915.96|0
1611752400000|2021-01-27 13:00:00|4919.36|4919.36|4918.62|4918.62|4936.19|4936.19|4911.37|4911.37|0
1611756000000|2021-01-27 14:00:00|4918.39|4918.39|4883.53|4883.53|4919.97|4919.97|4872.25|4872.25|0
1611759600000|2021-01-27 15:00:00|4883.42|4883.42|4911.57|4911.57|4914.76|4914.76|4880.7|4880.7|0
1611763200000|2021-01-27 16:00:00|4912.73|4912.73|4906.18|4906.18|4915.85|4915.85|4901.6|4901.6|0
1611820800000|2021-01-28 08:00:00|4848.3|4848.3|4821.03|4821.03|4850.09|4850.09|4818.5|4818.5|0
1611824400000|2021-01-28 09:00:00|4821.72|4821.72|4815.41|4815.41|4824.2|4824.2|4779.22|4779.22|0
1611828000000|2021-01-28 10:00:00|4815.14|4815.14|4820.03|4820.03|4831.2|4831.2|4803.85|4803.85|0
1611831600000|2021-01-28 11:00:00|4819.92|4819.92|4831.32|4831.32|4848.71|4848.71|4819.92|4819.92|0
1611835200000|2021-01-28 12:00:00|4830.98|4830.98|4829.42|4829.42|4853.98|4853.98|4829.42|4829.42|0
1611838800000|2021-01-28 13:00:00|4829.01|4829.01|4826.9|4826.9|4842.9|4842.9|4825.59|4825.59|0
1611842400000|2021-01-28 14:00:00|4827.06|4827.06|4824.18|4824.18|4830.22|4830.22|4793.77|4793.77|0
1611846000000|2021-01-28 15:00:00|4824.41|4824.41|4834.4|4834.4|4862.12|4862.12|4823.98|4823.98|0
1611849600000|2021-01-28 16:00:00|4834.51|4834.51|4824.73|4824.73|4836.43|4836.43|4817.55|4817.55|0
1611907200000|2021-01-29 08:00:00|4780.01|4780.01|4795.65|4795.65|4801.36|4801.36|4768.77|4768.77|0
1611910800000|2021-01-29 09:00:00|4795.12|4795.12|4786.5|4786.5|4805.07|4805.07|4773.41|4773.41|0
1611914400000|2021-01-29 10:00:00|4786.39|4786.39|4780.88|4780.88|4788.76|4788.76|4771.5|4771.5|0
1611918000000|2021-01-29 11:00:00|4778.13|4778.13|4767.83|4767.83|4779.75|4779.75|4764.05|4764.05|0
1611921600000|2021-01-29 12:00:00|4768.74|4768.74|4748.89|4748.89|4769.02|4769.02|4748.54|4748.54|0
1611925200000|2021-01-29 13:00:00|4749.57|4749.57|4753.53|4753.53|4762.52|4762.52|4727.54|4727.54|0
1611928800000|2021-01-29 14:00:00|4754.21|4754.21|4763.81|4763.81|4768.87|4768.87|4744.26|4744.26|0
1611932400000|2021-01-29 15:00:00|4764.16|4764.16|4781.27|4781.27|4785.89|4785.89|4758.97|4758.97|0
1611936000000|2021-01-29 16:00:00|4781.14|4781.14|4754.9|4754.9|4782.09|4782.09|4751.12|4751.12|0
1612166400000|2021-02-01 08:00:00|4777.48|4777.48|4806.11|4806.11|4809.54|4809.54|4775.5|4775.5|0
1612170000000|2021-02-01 09:00:00|4805.85|4805.85|4787.2|4787.2|4816.91|4816.91|4784.45|4784.45|0
1612173600000|2021-02-01 10:00:00|4786.66|4786.66|4799.13|4799.13|4803.27|4803.27|4780.47|4780.47|0
1612177200000|2021-02-01 11:00:00|4799.24|4799.24|4812.24|4812.24|4817.58|4817.58|4798.49|4798.49|0
1612180800000|2021-02-01 12:00:00|4811.55|4811.55|4810.45|4810.45|4814.66|4814.66|4797.14|4797.14|0
1612184400000|2021-02-01 13:00:00|4810.59|4810.59|4798.94|4798.94|4816.07|4816.07|4798.42|4798.42|0
1612188000000|2021-02-01 14:00:00|4799.05|4799.05|4814.66|4814.66|4821.96|4821.96|4796.82|4796.82|0
1612191600000|2021-02-01 15:00:00|4813.84|4813.84|4838.6|4838.6|4844.43|4844.43|4811.75|4811.75|0
1612195200000|2021-02-01 16:00:00|4838.52|4838.52|4856.03|4856.03|4856.39|4856.39|4838.35|4838.35|0
1612252800000|2021-02-02 08:00:00|4849.97|4849.97|4836.35|4836.35|4853.12|4853.12|4833.24|4833.24|0
1612256400000|2021-02-02 09:00:00|4836.43|4836.43|4857.4|4857.4|4862.03|4862.03|4835.35|4835.35|0
1612260000000|2021-02-02 10:00:00|4857.23|4857.23|4848.94|4848.94|4858.76|4858.76|4842.93|4842.93|0
1612263600000|2021-02-02 11:00:00|4848.8|4848.8|4824.94|4824.94|4848.8|4848.8|4824.94|4824.94|0
1612267200000|2021-02-02 12:00:00|4825.17|4825.17|4825.45|4825.45|4833|4833|4825.17|4825.17|0
1612270800000|2021-02-02 13:00:00|4824.78|4824.78|4821.43|4821.43|4825.25|4825.25|4813|4813|0
1612274400000|2021-02-02 14:00:00|4820.74|4820.74|4850.49|4850.49|4850.62|4850.62|4820.74|4820.74|0
1612278000000|2021-02-02 15:00:00|4851.45|4851.45|4855.81|4855.81|4868.99|4868.99|4848.41|4848.41|0
1612281600000|2021-02-02 16:00:00|4855.13|4855.13|4853.41|4853.41|4857.21|4857.21|4847.84|4847.84|0
1612339200000|2021-02-03 08:00:00|4894.81|4894.81|4889.32|4889.32|4908.09|4908.09|4881.96|4881.96|0
1612342800000|2021-02-03 09:00:00|4889.4|4889.4|4899.83|4899.83|4899.83|4899.83|4869.33|4869.33|0
1612346400000|2021-02-03 10:00:00|4899.67|4899.67|4892.84|4892.84|4901.32|4901.32|4885.82|4885.82|0
1612350000000|2021-02-03 11:00:00|4893.19|4893.19|4904.24|4904.24|4906.46|4906.46|4891.81|4891.81|0
1612353600000|2021-02-03 12:00:00|4904.11|4904.11|4906.65|4906.65|4913.09|4913.09|4897.85|4897.85|0
1612357200000|2021-02-03 13:00:00|4905.96|4905.96|4911.28|4911.28|4915.01|4915.01|4900.26|4900.26|0
1612360800000|2021-02-03 14:00:00|4911.2|4911.2|4871.94|4871.94|4911.89|4911.89|4869.59|4869.59|0
1612364400000|2021-02-03 15:00:00|4872.16|4872.16|4866.98|4866.98|4875.71|4875.71|4857.43|4857.43|0
1612368000000|2021-02-03 16:00:00|4867.67|4867.67|4858.63|4858.63|4873.45|4873.45|4857.9|4857.9|0
1612425600000|2021-02-04 08:00:00|4851.27|4851.27|4850.77|4850.77|4895|4895|4850.77|4850.77|0
1612429200000|2021-02-04 09:00:00|4849.4|4849.4|4823.34|4823.34|4855.22|4855.22|4820.63|4820.63|0
1612432800000|2021-02-04 10:00:00|4822.92|4822.92|4821.42|4821.42|4826.59|4826.59|4816.28|4816.28|0
1612436400000|2021-02-04 11:00:00|4821.28|4821.28|4812.84|4812.84|4827.3|4827.3|4808.59|4808.59|0
1612440000000|2021-02-04 12:00:00|4813.76|4813.76|4794.95|4794.95|4814.09|4814.09|4780.46|4780.46|0
1612443600000|2021-02-04 13:00:00|4794.58|4794.58|4808.13|4808.13|4809.77|4809.77|4787.79|4787.79|0
1612447200000|2021-02-04 14:00:00|4807.44|4807.44|4814.84|4814.84|4822.9|4822.9|4802.42|4802.42|0
1612450800000|2021-02-04 15:00:00|4816.22|4816.22|4831.62|4831.62|4835.63|4835.63|4811.19|4811.19|0
1612454400000|2021-02-04 16:00:00|4831.49|4831.49|4830.42|4830.42|4834.56|4834.56|4826.29|4826.29|0
1612512000000|2021-02-05 08:00:00|4824.04|4824.04|4813.15|4813.15|4827.98|4827.98|4809.73|4809.73|0
1612515600000|2021-02-05 09:00:00|4813.84|4813.84|4795.82|4795.82|4813.84|4813.84|4795.22|4795.22|0
1612519200000|2021-02-05 10:00:00|4795.42|4795.42|4772.93|4772.93|4795.68|4795.68|4771.44|4771.44|0
1612522800000|2021-02-05 11:00:00|4772.79|4772.79|4746.46|4746.46|4781.07|4781.07|4742.76|4742.76|0
1612526400000|2021-02-05 12:00:00|4746.32|4746.32|4723.2|4723.2|4747.7|4747.7|4723.2|4723.2|0
1612530000000|2021-02-05 13:00:00|4723.89|4723.89|4730.11|4730.11|4736.1|4736.1|4722.05|4722.05|0
1612533600000|2021-02-05 14:00:00|4729.97|4729.97|4740.71|4740.71|4752.17|4752.17|4723.23|4723.23|0
1612537200000|2021-02-05 15:00:00|4740.63|4740.63|4769.67|4769.67|4770.59|4770.59|4723.29|4723.29|0
1612540800000|2021-02-05 16:00:00|4770.87|4770.87|4746.38|4746.38|4771.82|4771.82|4746.01|4746.01|0
1612771200000|2021-02-08 08:00:00|4734.24|4734.24|4727.09|4727.09|4738.05|4738.05|4723.6|4723.6|0
1612774800000|2021-02-08 09:00:00|4727.49|4727.49|4738.77|4738.77|4744.53|4744.53|4721.25|4721.25|0
1612778400000|2021-02-08 10:00:00|4739.12|4739.12|4735.13|4735.13|4743.39|4743.39|4735.13|4735.13|0
1612782000000|2021-02-08 11:00:00|4735.25|4735.25|4741.97|4741.97|4748.08|4748.08|4735.25|4735.25|0
1612785600000|2021-02-08 12:00:00|4742.65|4742.65|4748.42|4748.42|4755.59|4755.59|4739.95|4739.95|0
1612789200000|2021-02-08 13:00:00|4748.29|4748.29|4735|4735|4749.49|4749.49|4733.97|4733.97|0
1612792800000|2021-02-08 14:00:00|4734.92|4734.92|4726.53|4726.53|4738.7|4738.7|4726.53|4726.53|0
1612796400000|2021-02-08 15:00:00|4726.13|4726.13|4733.41|4733.41|4736.04|4736.04|4719.34|4719.34|0
1612800000000|2021-02-08 16:00:00|4733.54|4733.54|4735.71|4735.71|4741.09|4741.09|4728.58|4728.58|0
1612857600000|2021-02-09 08:00:00|4716.06|4716.06|4723.89|4723.89|4733.48|4733.48|4713.68|4713.68|0
1612861200000|2021-02-09 09:00:00|4724.57|4724.57|4716.71|4716.71|4724.72|4724.72|4710.49|4710.49|0
1612864800000|2021-02-09 10:00:00|4716.84|4716.84|4736.74|4736.74|4738.25|4738.25|4716.37|4716.37|0
1612868400000|2021-02-09 11:00:00|4736.51|4736.51|4726.19|4726.19|4738.7|4738.7|4724.58|4724.58|0
1612872000000|2021-02-09 12:00:00|4726.44|4726.44|4731.16|4731.16|4735.85|4735.85|4722.16|4722.16|0
1612875600000|2021-02-09 13:00:00|4731.84|4731.84|4736.23|4736.23|4743.64|4743.64|4725.56|4725.56|0
1612879200000|2021-02-09 14:00:00|4735.96|4735.96|4753.63|4753.63|4758.08|4758.08|4735.28|4735.28|0
1612882800000|2021-02-09 15:00:00|4752.94|4752.94|4759.08|4759.08|4766.74|4766.74|4751.73|4751.73|0
1612886400000|2021-02-09 16:00:00|4758.4|4758.4|4771.1|4771.1|4772.3|4772.3|4756.89|4756.89|0
1612944000000|2021-02-10 08:00:00|4846.27|4846.27|4850.05|4850.05|4863.54|4863.54|4840.45|4840.45|0
1612947600000|2021-02-10 09:00:00|4850.22|4850.22|4831.16|4831.16|4851.61|4851.61|4826.59|4826.59|0
1612951200000|2021-02-10 10:00:00|4830.47|4830.47|4814.29|4814.29|4830.47|4830.47|4812.26|4812.26|0
1612954800000|2021-02-10 11:00:00|4813.6|4813.6|4824.24|4824.24|4837.36|4837.36|4813.6|4813.6|0
1612958400000|2021-02-10 12:00:00|4824.4|4824.4|4808.42|4808.42|4826.19|4826.19|4807.24|4807.24|0
1612962000000|2021-02-10 13:00:00|4807.73|4807.73|4811.21|4811.21|4812.57|4812.57|4795.85|4795.85|0
1612965600000|2021-02-10 14:00:00|4811.35|4811.35|4794.19|4794.19|4811.43|4811.43|4789.88|4789.88|0
1612969200000|2021-02-10 15:00:00|4794.59|4794.59|4797.06|4797.06|4807.88|4807.88|4778.46|4778.46|0
1612972800000|2021-02-10 16:00:00|4796.37|4796.37|4778.64|4778.64|4797.75|4797.75|4773.97|4773.97|0
1613030400000|2021-02-11 08:00:00|4779.2|4779.2|4793.13|4793.13|4798.71|4798.71|4777.39|4777.39|0
1613034000000|2021-02-11 09:00:00|4793.36|4793.36|4800.03|4800.03|4800.3|4800.3|4784.83|4784.83|0
1613037600000|2021-02-11 10:00:00|4800.26|4800.26|4804.82|4804.82|4813.11|4813.11|4798.34|4798.34|0
1613041200000|2021-02-11 11:00:00|4806.88|4806.88|4793.87|4793.87|4809.02|4809.02|4790.43|4790.43|0
1613044800000|2021-02-11 12:00:00|4793.74|4793.74|4783.21|4783.21|4795.07|4795.07|4780.34|4780.34|0
1613048400000|2021-02-11 13:00:00|4783.9|4783.9|4787.5|4787.5|4794.34|4794.34|4775.04|4775.04|0
1613052000000|2021-02-11 14:00:00|4786.81|4786.81|4773.41|4773.41|4795.22|4795.22|4763.65|4763.65|0
1613055600000|2021-02-11 15:00:00|4772.94|4772.94|4787.42|4787.42|4798.29|4798.29|4769.43|4769.43|0
1613059200000|2021-02-11 16:00:00|4787.58|4787.58|4791.36|4791.36|4791.36|4791.36|4780.64|4780.64|0
1613116800000|2021-02-12 08:00:00|4781.53|4781.53|4777.13|4777.13|4797.27|4797.27|4766.58|4766.58|0
1613120400000|2021-02-12 09:00:00|4776.97|4776.97|4798.76|4798.76|4800.02|4800.02|4776.83|4776.83|0
1613124000000|2021-02-12 10:00:00|4799.22|4799.22|4790.92|4790.92|4801.66|4801.66|4787.52|4787.52|0
1613127600000|2021-02-12 11:00:00|4790.46|4790.46|4796.08|4796.08|4796.08|4796.08|4786.96|4786.96|0
1613131200000|2021-02-12 12:00:00|4796.77|4796.77|4804.79|4804.79|4805.33|4805.33|4793.51|4793.51|0
1613134800000|2021-02-12 13:00:00|4804.64|4804.64|4803.64|4803.64|4814.56|4814.56|4801.55|4801.55|0
1613138400000|2021-02-12 14:00:00|4803.37|4803.37|4784.56|4784.56|4806.36|4806.36|4784.56|4784.56|0
1613142000000|2021-02-12 15:00:00|4783.36|4783.36|4785.32|4785.32|4787.44|4787.44|4777.89|4777.89|0
1613145600000|2021-02-12 16:00:00|4784.92|4784.92|4803.05|4803.05|4805.13|4805.13|4784.53|4784.53|0
1613376000000|2021-02-15 08:00:00|4817.95|4817.95|4838.29|4838.29|4838.29|4838.29|4800.59|4800.59|0
1613379600000|2021-02-15 09:00:00|4837.61|4837.61|4835.18|4835.18|4850.62|4850.62|4828.16|4828.16|0
1613383200000|2021-02-15 10:00:00|4834.49|4834.49|4832.86|4832.86|4840.14|4840.14|4829.37|4829.37|0
1613386800000|2021-02-15 11:00:00|4832.99|4832.99|4842.21|4842.21|4842.21|4842.21|4832.37|4832.37|0
1613390400000|2021-02-15 12:00:00|4841.52|4841.52|4845.93|4845.93|4851.26|4851.26|4840.49|4840.49|0
1613394000000|2021-02-15 13:00:00|4845.24|4845.24|4853.52|4853.52|4860.38|4860.38|4844.69|4844.69|0
1613397600000|2021-02-15 14:00:00|4853.63|4853.63|4856.07|4856.07|4867.23|4867.23|4847.8|4847.8|0
1613401200000|2021-02-15 15:00:00|4855.67|4855.67|4883.54|4883.54|4885.61|4885.61|4851.55|4851.55|0
1613404800000|2021-02-15 16:00:00|4883.46|4883.46|4875.77|4875.77|4887.06|4887.06|4874.74|4874.74|0
1613462400000|2021-02-16 08:00:00|4865.12|4865.12|4863.5|4863.5|4874.9|4874.9|4858.37|4858.37|0
1613466000000|2021-02-16 09:00:00|4864.46|4864.46|4845.56|4845.56|4867.04|4867.04|4844.95|4844.95|0
1613469600000|2021-02-16 10:00:00|4845.72|4845.72|4828.25|4828.25|4849.74|4849.74|4825.14|4825.14|0
1613473200000|2021-02-16 11:00:00|4827.99|4827.99|4822.16|4822.16|4831.9|4831.9|4816.85|4816.85|0
1613476800000|2021-02-16 12:00:00|4822.05|4822.05|4825.78|4825.78|4833.61|4833.61|4819.87|4819.87|0
1613480400000|2021-02-16 13:00:00|4825.55|4825.55|4821.65|4821.65|4829.79|4829.79|4820.75|4820.75|0
1613484000000|2021-02-16 14:00:00|4821.54|4821.54|4797.61|4797.61|4826.2|4826.2|4797.61|4797.61|0
1613487600000|2021-02-16 15:00:00|4797.74|4797.74|4781.51|4781.51|4800.49|4800.49|4775.38|4775.38|0
1613491200000|2021-02-16 16:00:00|4781.65|4781.65|4776.47|4776.47|4785.68|4785.68|4769.96|4769.96|0
1613548800000|2021-02-17 08:00:00|4768.75|4768.75|4775.01|4775.01|4782.71|4782.71|4756.55|4756.55|0
1613552400000|2021-02-17 09:00:00|4774.78|4774.78|4759.56|4759.56|4774.78|4774.78|4755.9|4755.9|0
1613556000000|2021-02-17 10:00:00|4759.22|4759.22|4766.1|4766.1|4779.23|4779.23|4758.55|4758.55|0
1613559600000|2021-02-17 11:00:00|4766.18|4766.18|4791.06|4791.06|4791.75|4791.75|4766.18|4766.18|0
1613563200000|2021-02-17 12:00:00|4792.44|4792.44|4794.67|4794.67|4796.72|4796.72|4786.09|4786.09|0
1613566800000|2021-02-17 13:00:00|4797.43|4797.43|4800.48|4800.48|4801.91|4801.91|4793.35|4793.35|0
1613570400000|2021-02-17 14:00:00|4799.1|4799.1|4790.39|4790.39|4803.08|4803.08|4789.23|4789.23|0
1613574000000|2021-02-17 15:00:00|4791.08|4791.08|4808.34|4808.34|4812.28|4812.28|4789.11|4789.11|0
1613577600000|2021-02-17 16:00:00|4808.47|4808.47|4821.04|4821.04|4822.51|4822.51|4808.47|4808.47|0
1613635200000|2021-02-18 08:00:00|4844.31|4844.31|4830.71|4830.71|4848.68|4848.68|4825.1|4825.1|0
1613638800000|2021-02-18 09:00:00|4831.4|4831.4|4807.54|4807.54|4832.08|4832.08|4803.03|4803.03|0
1613642400000|2021-02-18 10:00:00|4806.86|4806.86|4802.05|4802.05|4817.59|4817.59|4801.2|4801.2|0
1613646000000|2021-02-18 11:00:00|4801.36|4801.36|4789.78|4789.78|4801.37|4801.37|4783.76|4783.76|0
1613649600000|2021-02-18 12:00:00|4789.67|4789.67|4799.97|4799.97|4802.28|4802.28|4789.22|4789.22|0
1613653200000|2021-02-18 13:00:00|4799.74|4799.74|4771.31|4771.31|4802.05|4802.05|4761.76|4761.76|0
1613656800000|2021-02-18 14:00:00|4771.23|4771.23|4766.44|4766.44|4771.42|4771.42|4751.78|4751.78|0
1613660400000|2021-02-18 15:00:00|4766.71|4766.71|4745.89|4745.89|4766.71|4766.71|4739.45|4739.45|0
1613664000000|2021-02-18 16:00:00|4746.01|4746.01|4753.44|4753.44|4760.06|4760.06|4745.15|4745.15|0
1613721600000|2021-02-19 08:00:00|4755.1|4755.1|4737.82|4737.82|4756.22|4756.22|4728.15|4728.15|0
1613725200000|2021-02-19 09:00:00|4737.9|4737.9|4734.23|4734.23|4747.22|4747.22|4729.84|4729.84|0
1613728800000|2021-02-19 10:00:00|4733.54|4733.54|4745.42|4745.42|4746.78|4746.78|4723.95|4723.95|0
1613732400000|2021-02-19 11:00:00|4744.05|4744.05|4750.8|4750.8|4755.69|4755.69|4728.73|4728.73|0
1613736000000|2021-02-19 12:00:00|4749.87|4749.87|4759.04|4759.04|4762.36|4762.36|4748.41|4748.41|0
1613739600000|2021-02-19 13:00:00|4758.91|4758.91|4753.87|4753.87|4758.91|4758.91|4749.54|4749.54|0
1613743200000|2021-02-19 14:00:00|4754.1|4754.1|4734.87|4734.87|4754.33|4754.33|4730.96|4730.96|0
1613746800000|2021-02-19 15:00:00|4735.56|4735.56|4725.52|4725.52|4736.62|4736.62|4723.38|4723.38|0
1613750400000|2021-02-19 16:00:00|4725.66|4725.66|4728.83|4728.83|4732.27|4732.27|4724.72|4724.72|0
1613980800000|2021-02-22 08:00:00|4683.52|4683.52|4674.01|4674.01|4697.66|4697.66|4660.6|4660.6|0
1613984400000|2021-02-22 09:00:00|4674.13|4674.13|4682.43|4682.43|4695.59|4695.59|4668.84|4668.84|0
1613988000000|2021-02-22 10:00:00|4682.52|4682.52|4681.55|4681.55|4687.8|4687.8|4678.93|4678.93|0
1613991600000|2021-02-22 11:00:00|4681.42|4681.42|4696.77|4696.77|4698.37|4698.37|4673.62|4673.62|0
1613995200000|2021-02-22 12:00:00|4696.61|4696.61|4677.05|4677.05|4697.61|4697.61|4676.67|4676.67|0
1613998800000|2021-02-22 13:00:00|4676.91|4676.91|4689.83|4689.83|4690.94|4690.94|4673.08|4673.08|0
1614002400000|2021-02-22 14:00:00|4689.91|4689.91|4653.62|4653.62|4689.91|4689.91|4649.88|4649.88|0
1614006000000|2021-02-22 15:00:00|4653.85|4653.85|4616.8|4616.8|4655.91|4655.91|4616.11|4616.11|0
1614009600000|2021-02-22 16:00:00|4616.57|4616.57|4607.62|4607.62|4617.24|4617.24|4603.56|4603.56|0
1614067200000|2021-02-23 08:00:00|4633.49|4633.49|4602.49|4602.49|4638.71|4638.71|4595.7|4595.7|0
1614070800000|2021-02-23 09:00:00|4602.32|4602.32|4581.75|4581.75|4602.6|4602.6|4577.28|4577.28|0
1614074400000|2021-02-23 10:00:00|4582.02|4582.02|4597.32|4597.32|4597.37|4597.37|4571.16|4571.16|0
1614078000000|2021-02-23 11:00:00|4599.39|4599.39|4600.08|4600.08|4612.48|4612.48|4595.33|4595.33|0
1614081600000|2021-02-23 12:00:00|4599.39|4599.39|4630.89|4630.89|4639.03|4639.03|4598.34|4598.34|0
1614085200000|2021-02-23 13:00:00|4630.67|4630.67|4621.51|4621.51|4641.1|4641.1|4619.86|4619.86|0
1614088800000|2021-02-23 14:00:00|4621.74|4621.74|4643.53|4643.53|4653.8|4653.8|4620.42|4620.42|0
1614092400000|2021-02-23 15:00:00|4644.44|4644.44|4652.05|4652.05|4661.54|4661.54|4640.96|4640.96|0
1614096000000|2021-02-23 16:00:00|4652.85|4652.85|4669.97|4669.97|4670.52|4670.52|4652.05|4652.05|0
1614153600000|2021-02-24 08:00:00|4660.81|4660.81|4639.78|4639.78|4660.81|4660.81|4635.02|4635.02|0
1614157200000|2021-02-24 09:00:00|4641.15|4641.15|4654.29|4654.29|4658.93|4658.93|4639.66|4639.66|0
1614160800000|2021-02-24 10:00:00|4654.02|4654.02|4647.63|4647.63|4666.34|4666.34|4645.88|4645.88|0
1614164400000|2021-02-24 11:00:00|4646.95|4646.95|4646.2|4646.2|4652.69|4652.69|4636.96|4636.96|0
1614168000000|2021-02-24 12:00:00|4646.12|4646.12|4636.01|4636.01|4650.24|4650.24|4632.25|4632.25|0
1614171600000|2021-02-24 13:00:00|4636.12|4636.12|4619.93|4619.93|4642.65|4642.65|4613.15|4613.15|0
1614175200000|2021-02-24 14:00:00|4620.61|4620.61|4618.44|4618.44|4626.42|4626.42|4601.26|4601.26|0
1614178800000|2021-02-24 15:00:00|4617.75|4617.75|4626.83|4626.83|4656.33|4656.33|4615.71|4615.71|0
1614182400000|2021-02-24 16:00:00|4626.6|4626.6|4639.8|4639.8|4647.69|4647.69|4626.6|4626.6|0
1614240000000|2021-02-25 08:00:00|4616|4616|4597.1|4597.1|4627.73|4627.73|4597.1|4597.1|0
1614243600000|2021-02-25 09:00:00|4598.48|4598.48|4614.88|4614.88|4615.11|4615.11|4591.2|4591.2|0
1614247200000|2021-02-25 10:00:00|4615.01|4615.01|4612.6|4612.6|4626.28|4626.28|4611.34|4611.34|0
1614250800000|2021-02-25 11:00:00|4612.47|4612.47|4610.83|4610.83|4616.36|4616.36|4603.19|4603.19|0
1614254400000|2021-02-25 12:00:00|4611.52|4611.52|4626.17|4626.17|4626.17|4626.17|4609.07|4609.07|0
1614258000000|2021-02-25 13:00:00|4626.07|4626.07|4637.28|4637.28|4637.6|4637.6|4614.59|4614.59|0
1614261600000|2021-02-25 14:00:00|4637.12|4637.12|4609.12|4609.12|4637.4|4637.4|4603.9|4603.9|0
1614265200000|2021-02-25 15:00:00|4609|4609|4628.76|4628.76|4633.13|4633.13|4600.74|4600.74|0
1614268800000|2021-02-25 16:00:00|4628.07|4628.07|4616.12|4616.12|4635.71|4635.71|4614.82|4614.82|0
1614326400000|2021-02-26 08:00:00|4618.25|4618.25|4654.25|4654.25|4658.14|4658.14|4612.49|4612.49|0
1614330000000|2021-02-26 09:00:00|4654.02|4654.02|4646.06|4646.06|4659.82|4659.82|4645.67|4645.67|0
1614333600000|2021-02-26 10:00:00|4645.94|4645.94|4613.8|4613.8|4655.59|4655.59|4613.67|4613.67|0
1614337200000|2021-02-26 11:00:00|4613.67|4613.67|4578.03|4578.03|4618.67|4618.67|4575.21|4575.21|0
1614340800000|2021-02-26 12:00:00|4578.19|4578.19|4571.18|4571.18|4596.7|4596.7|4568.8|4568.8|0
1614344400000|2021-02-26 13:00:00|4570.49|4570.49|4553.65|4553.65|4576.57|4576.57|4549.38|4549.38|0
1614348000000|2021-02-26 14:00:00|4554.34|4554.34|4554.06|4554.06|4560.59|4560.59|4533.77|4533.77|0
1614351600000|2021-02-26 15:00:00|4553.83|4553.83|4538.39|4538.39|4558.01|4558.01|4531.59|4531.59|0
1614355200000|2021-02-26 16:00:00|4539.08|4539.08|4508.13|4508.13|4546.4|4546.4|4505.95|4505.95|0
1614585600000|2021-03-01 08:00:00|4581.43|4581.43|4600.8|4600.8|4610.93|4610.93|4578.22|4578.22|0
1614589200000|2021-03-01 09:00:00|4601.49|4601.49|4599.53|4599.53|4615.47|4615.47|4595.97|4595.97|0
1614592800000|2021-03-01 10:00:00|4599.41|4599.41|4589.32|4589.32|4600.88|4600.88|4582.94|4582.94|0
1614596400000|2021-03-01 11:00:00|4590.01|4590.01|4567.2|4567.2|4591.3|4591.3|4556.91|4556.91|0
1614600000000|2021-03-01 12:00:00|4567.6|4567.6|4586.55|4586.55|4595.62|4595.62|4566.52|4566.52|0
1614603600000|2021-03-01 13:00:00|4586.47|4586.47|4587.04|4587.04|4593.75|4593.75|4580.94|4580.94|0
1614607200000|2021-03-01 14:00:00|4586.92|4586.92|4572.62|4572.62|4594.94|4594.94|4569.53|4569.53|0
1614610800000|2021-03-01 15:00:00|4572.73|4572.73|4612.41|4612.41|4613.95|4613.95|4563.6|4563.6|0
1614614400000|2021-03-01 16:00:00|4612.16|4612.16|4621.51|4621.51|4624.99|4624.99|4610.54|4610.54|0
1614672000000|2021-03-02 08:00:00|4655.19|4655.19|4669.06|4669.06|4675.01|4675.01|4648.47|4648.47|0
1614675600000|2021-03-02 09:00:00|4669.33|4669.33|4665.19|4665.19|4675.61|4675.61|4642.44|4642.44|0
1614679200000|2021-03-02 10:00:00|4664.51|4664.51|4685.05|4685.05|4693.99|4693.99|4662.66|4662.66|0
1614682800000|2021-03-02 11:00:00|4684.37|4684.37|4668.93|4668.93|4695.2|4695.2|4665.69|4665.69|0
1614686400000|2021-03-02 12:00:00|4669.01|4669.01|4663.82|4663.82|4673.2|4673.2|4662.18|4662.18|0
1614690000000|2021-03-02 13:00:00|4663.71|4663.71|4668.18|4668.18|4676.07|4676.07|4659.35|4659.35|0
1614693600000|2021-03-02 14:00:00|4668.05|4668.05|4666.88|4666.88|4685.17|4685.17|4662.09|4662.09|0
1614697200000|2021-03-02 15:00:00|4666.23|4666.23|4653.73|4653.73|4672.24|4672.24|4647.9|4647.9|0
1614700800000|2021-03-02 16:00:00|4653.59|4653.59|4654.91|4654.91|4655.43|4655.43|4646.72|4646.72|0
1614758400000|2021-03-03 08:00:00|4695.24|4695.24|4657.35|4657.35|4704.01|4704.01|4654.49|4654.49|0
1614762000000|2021-03-03 09:00:00|4657.62|4657.62|4629.92|4629.92|4664.63|4664.63|4621.82|4621.82|0
1614765600000|2021-03-03 10:00:00|4629.65|4629.65|4617.08|4617.08|4629.78|4629.78|4608.13|4608.13|0
1614769200000|2021-03-03 11:00:00|4617.16|4617.16|4605.26|4605.26|4618.92|4618.92|4603.79|4603.79|0
1614772800000|2021-03-03 12:00:00|4605.94|4605.94|4623.73|4623.73|4624.62|4624.62|4601.86|4601.86|0
1614776400000|2021-03-03 13:00:00|4623.64|4623.64|4595.13|4595.13|4623.64|4623.64|4583.2|4583.2|0
1614780000000|2021-03-03 14:00:00|4595.82|4595.82|4548.52|4548.52|4597.42|4597.42|4547.73|4547.73|0
1614783600000|2021-03-03 15:00:00|4547.83|4547.83|4534.46|4534.46|4561.8|4561.8|4528.36|4528.36|0
1614787200000|2021-03-03 16:00:00|4533.77|4533.77|4546.44|4546.44|4555.05|4555.05|4533.77|4533.77|0
1614844800000|2021-03-04 08:00:00|4629.22|4629.22|4613.11|4613.11|4629.22|4629.22|4598.33|4598.33|0
1614848400000|2021-03-04 09:00:00|4613.36|4613.36|4593.68|4593.68|4619.71|4619.71|4577.02|4577.02|0
1614852000000|2021-03-04 10:00:00|4593.57|4593.57|4605.73|4605.73|4606.47|4606.47|4581.49|4581.49|0
1614855600000|2021-03-04 11:00:00|4605.81|4605.81|4624.16|4624.16|4628.39|4628.39|4598.07|4598.07|0
1614859200000|2021-03-04 12:00:00|4624.05|4624.05|4616.6|4616.6|4632.06|4632.06|4615.48|4615.48|0
1614862800000|2021-03-04 13:00:00|4616.49|4616.49|4643.63|4643.63|4655.36|4655.36|4615.07|4615.07|0
1614866400000|2021-03-04 14:00:00|4643.71|4643.71|4655.1|4655.1|4655.26|4655.26|4631.45|4631.45|0
1614870000000|2021-03-04 15:00:00|4655.33|4655.33|4654.24|4654.24|4668.33|4668.33|4645.27|4645.27|0
1614873600000|2021-03-04 16:00:00|4655.61|4655.61|4646.22|4646.22|4664.28|4664.28|4641.72|4641.72|0
1614931200000|2021-03-05 08:00:00|4623.75|4623.75|4600.17|4600.17|4623.89|4623.89|4590.67|4590.67|0
1614934800000|2021-03-05 09:00:00|4600.04|4600.04|4614.72|4614.72|4614.83|4614.83|4589.12|4589.12|0
1614938400000|2021-03-05 10:00:00|4614.6|4614.6|4638.49|4638.49|4641.49|4641.49|4613.43|4613.43|0
1614942000000|2021-03-05 11:00:00|4637.8|4637.8|4632.3|4632.3|4650.15|4650.15|4632.07|4632.07|0
1614945600000|2021-03-05 12:00:00|4632.56|4632.56|4637.32|4637.32|4640.09|4640.09|4631.19|4631.19|0
1614949200000|2021-03-05 13:00:00|4637.4|4637.4|4632.47|4632.47|4639.83|4639.83|4609.69|4609.69|0
1614952800000|2021-03-05 14:00:00|4632.31|4632.31|4635.23|4635.23|4638.38|4638.38|4615.93|4615.93|0
1614956400000|2021-03-05 15:00:00|4635.09|4635.09|4636.12|4636.12|4648.63|4648.63|4624.65|4624.65|0
1614960000000|2021-03-05 16:00:00|4634.74|4634.74|4647.57|4647.57|4661.17|4661.17|4633.35|4633.35|0
1615190400000|2021-03-08 08:00:00|4622.99|4622.99|4625.42|4625.42|4639.12|4639.12|4607.97|4607.97|0
1615194000000|2021-03-08 09:00:00|4624.04|4624.04|4579.68|4579.68|4624.26|4624.26|4570.23|4570.23|0
1615197600000|2021-03-08 10:00:00|4579.6|4579.6|4560.35|4560.35|4584.35|4584.35|4550.45|4550.45|0
1615201200000|2021-03-08 11:00:00|4561.42|4561.42|4580.48|4580.48|4581.56|4581.56|4542.48|4542.48|0
1615204800000|2021-03-08 12:00:00|4580.95|4580.95|4584.61|4584.61|4589.71|4589.71|4575.8|4575.8|0
1615208400000|2021-03-08 13:00:00|4584.84|4584.84|4575.1|4575.1|4585.12|4585.12|4575.1|4575.1|0
1615212000000|2021-03-08 14:00:00|4575.26|4575.26|4611.93|4611.93|4627.51|4627.51|4562.6|4562.6|0
1615215600000|2021-03-08 15:00:00|4613.99|4613.99|4628.61|4628.61|4650.87|4650.87|4611.93|4611.93|0
1615219200000|2021-03-08 16:00:00|4628.84|4628.84|4650.97|4650.97|4651.67|4651.67|4628.3|4628.3|0
1615276800000|2021-03-09 08:00:00|4682.29|4682.29|4686.9|4686.9|4688.22|4688.22|4674.06|4674.06|0
1615280400000|2021-03-09 09:00:00|4686.21|4686.21|4695.58|4695.58|4700.18|4700.18|4681.73|4681.73|0
1615284000000|2021-03-09 10:00:00|4695.45|4695.45|4731.46|4731.46|4732.54|4732.54|4694.53|4694.53|0
1615287600000|2021-03-09 11:00:00|4732.15|4732.15|4742.93|4742.93|4757.37|4757.37|4728.35|4728.35|0
1615291200000|2021-03-09 12:00:00|4743.05|4743.05|4736.13|4736.13|4749.75|4749.75|4734.72|4734.72|0
1615294800000|2021-03-09 13:00:00|4734.75|4734.75|4731.66|4731.66|4734.75|4734.75|4724.28|4724.28|0
1615298400000|2021-03-09 14:00:00|4731.89|4731.89|4731.08|4731.08|4745.71|4745.71|4731.08|4731.08|0
1615302000000|2021-03-09 15:00:00|4730.85|4730.85|4691.21|4691.21|4731.58|4731.58|4690.52|4690.52|0
1615305600000|2021-03-09 16:00:00|4691.61|4691.61|4682.1|4682.1|4692.35|4692.35|4676.38|4676.38|0
1615363200000|2021-03-10 08:00:00|4680.59|4680.59|4675.25|4675.25|4686.16|4686.16|4665.49|4665.49|0
1615366800000|2021-03-10 09:00:00|4674.78|4674.78|4655.39|4655.39|4678.08|4678.08|4653.71|4653.71|0
1615370400000|2021-03-10 10:00:00|4655.66|4655.66|4647.01|4647.01|4660.14|4660.14|4643.22|4643.22|0
1615374000000|2021-03-10 11:00:00|4646.92|4646.92|4647.43|4647.43|4657.95|4657.95|4640.69|4640.69|0
1615377600000|2021-03-10 12:00:00|4648.12|4648.12|4676.72|4676.72|4679.4|4679.4|4648.12|4648.12|0
1615381200000|2021-03-10 13:00:00|4676.03|4676.03|4676.72|4676.72|4682.71|4682.71|4669.34|4669.34|0
1615384800000|2021-03-10 14:00:00|4677.41|4677.41|4678.91|4678.91|4695.3|4695.3|4659.09|4659.09|0
1615388400000|2021-03-10 15:00:00|4679.85|4679.85|4703.19|4703.19|4709.18|4709.18|4673.64|4673.64|0
1615392000000|2021-03-10 16:00:00|4703.03|4703.03|4704.03|4704.03|4705.4|4705.4|4695.11|4695.11|0
1615449600000|2021-03-11 08:00:00|4678.75|4678.75|4690.7|4690.7|4708.77|4708.77|4677.88|4677.88|0
1615453200000|2021-03-11 09:00:00|4690.46|4690.46|4674.17|4674.17|4701|4701|4670.31|4670.31|0
1615456800000|2021-03-11 10:00:00|4674.05|4674.05|4670.93|4670.93|4679.49|4679.49|4660.78|4660.78|0
1615460400000|2021-03-11 11:00:00|4670.7|4670.7|4676.36|4676.36|4686.26|4686.26|4670.56|4670.56|0
1615464000000|2021-03-11 12:00:00|4676.63|4676.63|4724.35|4724.35|4727.38|4727.38|4670.88|4670.88|0
1615467600000|2021-03-11 13:00:00|4724.47|4724.47|4701.99|4701.99|4731.02|4731.02|4700.05|4700.05|0
1615471200000|2021-03-11 14:00:00|4702.67|4702.67|4710.19|4710.19|4713.36|4713.36|4699.2|4699.2|0
1615474800000|2021-03-11 15:00:00|4710.42|4710.42|4698.99|4698.99|4714.74|4714.74|4687.89|4687.89|0
1615478400000|2021-03-11 16:00:00|4699.25|4699.25|4688.79|4688.79|4699.59|4699.59|4685.78|4685.78|0
1615536000000|2021-03-12 08:00:00|4684.74|4684.74|4679.67|4679.67|4696.93|4696.93|4671.24|4671.24|0
1615539600000|2021-03-12 09:00:00|4679.41|4679.41|4690.48|4690.48|4696.54|4696.54|4678.04|4678.04|0
1615543200000|2021-03-12 10:00:00|4691.16|4691.16|4695.19|4695.19|4700.06|4700.06|4686.6|4686.6|0
1615546800000|2021-03-12 11:00:00|4695.31|4695.31|4696.62|4696.62|4698|4698|4689.46|4689.46|0
1615550400000|2021-03-12 12:00:00|4697.31|4697.31|4697.64|4697.64|4707.39|4707.39|4695.42|4695.42|0
1615554000000|2021-03-12 13:00:00|4697.75|4697.75|4702.28|4702.28|4703.56|4703.56|4695.43|4695.43|0
1615557600000|2021-03-12 14:00:00|4702.41|4702.41|4710.71|4710.71|4714.78|4714.78|4699.69|4699.69|0
1615561200000|2021-03-12 15:00:00|4710.85|4710.85|4722.4|4722.4|4726.33|4726.33|4706.93|4706.93|0
1615564800000|2021-03-12 16:00:00|4722.64|4722.64|4710.36|4710.36|4723.31|4723.31|4706.44|4706.44|0
1615795200000|2021-03-15 08:00:00|4730.47|4730.47|4732.92|4732.92|4734.74|4734.74|4714.16|4714.16|0
1615798800000|2021-03-15 09:00:00|4734.3|4734.3|4731.24|4731.24|4736.64|4736.64|4723.18|4723.18|0
1615802400000|2021-03-15 10:00:00|4731|4731|4727.32|4727.32|4735.14|4735.14|4721.7|4721.7|0
1615806000000|2021-03-15 11:00:00|4727.2|4727.2|4722.44|4722.44|4732.29|4732.29|4722.44|4722.44|0
1615809600000|2021-03-15 12:00:00|4723.25|4723.25|4736.02|4736.02|4739.84|4739.84|4721.33|4721.33|0
1615813200000|2021-03-15 13:00:00|4735.34|4735.34|4735.87|4735.87|4747.79|4747.79|4734.86|4734.86|0
1615816800000|2021-03-15 14:00:00|4736|4736|4718.98|4718.98|4736.12|4736.12|4709.34|4709.34|0
1615820400000|2021-03-15 15:00:00|4718.86|4718.86|4728.05|4728.05|4728.66|4728.66|4717.75|4717.75|0
1615824000000|2021-03-15 16:00:00|4728.28|4728.28|4735.22|4735.22|4736.31|4736.31|4727.51|4727.51|0
1615881600000|2021-03-16 08:00:00|4738.55|4738.55|4752.5|4752.5|4755.15|4755.15|4729.93|4729.93|0
1615885200000|2021-03-16 09:00:00|4751.81|4751.81|4771.54|4771.54|4776.14|4776.14|4750.88|4750.88|0
1615888800000|2021-03-16 10:00:00|4770.17|4770.17|4776.81|4776.81|4778.51|4778.51|4768.08|4768.08|0
1615892400000|2021-03-16 11:00:00|4777.04|4777.04|4791.78|4791.78|4793.31|4793.31|4775.69|4775.69|0
1615896000000|2021-03-16 12:00:00|4791.86|4791.86|4788.88|4788.88|4798.73|4798.73|4786.33|4786.33|0
1615899600000|2021-03-16 13:00:00|4789.57|4789.57|4783.38|4783.38|4797.05|4797.05|4771.67|4771.67|0
1615903200000|2021-03-16 14:00:00|4783.26|4783.26|4792.6|4792.6|4795.49|4795.49|4769.84|4769.84|0
1615906800000|2021-03-16 15:00:00|4793.29|4793.29|4776.29|4776.29|4804.13|4804.13|4773.49|4773.49|0
1615910400000|2021-03-16 16:00:00|4776.56|4776.56|4789.4|4789.4|4790.09|4790.09|4775.87|4775.87|0
1615968000000|2021-03-17 08:00:00|4795.61|4795.61|4751.48|4751.48|4795.61|4795.61|4749.31|4749.31|0
1615971600000|2021-03-17 09:00:00|4751.88|4751.88|4759.34|4759.34|4760.82|4760.82|4741.73|4741.73|0
1615975200000|2021-03-17 10:00:00|4759.61|4759.61|4730.9|4730.9|4763.39|4763.39|4730.9|4730.9|0
1615978800000|2021-03-17 11:00:00|4731.59|4731.59|4735.27|4735.27|4735.55|4735.55|4727.1|4727.1|0
1615982400000|2021-03-17 12:00:00|4734.58|4734.58|4729.52|4729.52|4736.94|4736.94|4729.5|4729.5|0
1615986000000|2021-03-17 13:00:00|4728.83|4728.83|4711.27|4711.27|4729.91|4729.91|4709.38|4709.38|0
1615989600000|2021-03-17 14:00:00|4711.67|4711.67|4704.88|4704.88|4715.34|4715.34|4695.69|4695.69|0
1615993200000|2021-03-17 15:00:00|4704.79|4704.79|4694.06|4694.06|4706.03|4706.03|4682.46|4682.46|0
1615996800000|2021-03-17 16:00:00|4694.2|4694.2|4684.33|4684.33|4695|4695|4681.93|4681.93|0
1616054400000|2021-03-18 08:00:00|4598.13|4598.13|4588.34|4588.34|4628.28|4628.28|4584.87|4584.87|0
1616058000000|2021-03-18 09:00:00|4588.1|4588.1|4639.17|4639.17|4644.84|4644.84|4586.82|4586.82|0
1616061600000|2021-03-18 10:00:00|4639|4639|4662.28|4662.28|4664.48|4664.48|4638.1|4638.1|0
1616065200000|2021-03-18 11:00:00|4661.59|4661.59|4655.59|4655.59|4670.29|4670.29|4647.29|4647.29|0
1616068800000|2021-03-18 12:00:00|4655.99|4655.99|4663.4|4663.4|4666.01|4666.01|4655.99|4655.99|0
1616072400000|2021-03-18 13:00:00|4662.72|4662.72|4708.52|4708.52|4713.76|4713.76|4662.5|4662.5|0
1616076000000|2021-03-18 14:00:00|4709.21|4709.21|4671.52|4671.52|4717.36|4717.36|4670.59|4670.59|0
1616079600000|2021-03-18 15:00:00|4670.83|4670.83|4673.14|4673.14|4682.72|4682.72|4659.6|4659.6|0
1616083200000|2021-03-18 16:00:00|4673.49|4673.49|4666.28|4666.28|4673.83|4673.83|4664.74|4664.74|0
1616140800000|2021-03-19 08:00:00|4719.74|4719.74|4696.08|4696.08|4733.93|4733.93|4694.1|4694.1|0
1616144400000|2021-03-19 09:00:00|4696.22|4696.22|4728.71|4728.71|4733.15|4733.15|4695.58|4695.58|0
1616148000000|2021-03-19 10:00:00|4728.98|4728.98|4696.09|4696.09|4730.44|4730.44|4687.35|4687.35|0
1616151600000|2021-03-19 11:00:00|4696.43|4696.43|4713.88|4713.88|4717.16|4717.16|4685.1|4685.1|0
1616155200000|2021-03-19 12:00:00|4713.61|4713.61|4710.08|4710.08|4719.62|4719.62|4704.3|4704.3|0
1616158800000|2021-03-19 13:00:00|4709.94|4709.94|4693.46|4693.46|4715.42|4715.42|4686.73|4686.73|0
1616162400000|2021-03-19 14:00:00|4693.59|4693.59|4709.94|4709.94|4715.9|4715.9|4693.59|4693.59|0
1616166000000|2021-03-19 15:00:00|4709.71|4709.71|4711.76|4711.76|4719.73|4719.73|4700.94|4700.94|0
1616169600000|2021-03-19 16:00:00|4712.45|4712.45|4720.09|4720.09|4727.08|4727.08|4707.64|4707.64|0
1616594400000|2021-03-24 14:00:00|4793.38|4793.38|4801.11|4801.11|4804.01|4804.01|4791.95|4791.95|0
1616598000000|2021-03-24 15:00:00|4800.42|4800.42|4814.94|4814.94|4820.14|4820.14|4796.84|4796.84|0
1616601600000|2021-03-24 16:00:00|4815.02|4815.02|4798.77|4798.77|4819.18|4819.18|4798.77|4798.77|0
1625468400000|2021-07-05 07:00:00|5185.02|5185.02|5189.11|5189.11|5197.79|5197.79|5183.64|5183.64|0
1625472000000|2021-07-05 08:00:00|5189.23|5189.23|5199.54|5199.54|5211.03|5211.03|5186.88|5186.88|0
1625475600000|2021-07-05 09:00:00|5199.48|5199.48|5197.01|5197.01|5203.58|5203.58|5192.42|5192.42|0
1625479200000|2021-07-05 10:00:00|5197.72|5197.72|5207.04|5207.04|5209.19|5209.19|5196.3|5196.3|0
1625482800000|2021-07-05 11:00:00|5206.46|5206.46|5207.71|5207.71|5214.08|5214.08|5201.17|5201.17|0
1625486400000|2021-07-05 12:00:00|5207.77|5207.77|5208.94|5208.94|5212.12|5212.12|5205.3|5205.3|0
1625490000000|2021-07-05 13:00:00|5209.65|5209.65|5212.21|5212.21|5212.37|5212.37|5207.8|5207.8|0
1625493600000|2021-07-05 14:00:00|5212.56|5212.56|5216.49|5216.49|5218.01|5218.01|5209.94|5209.94|0
1625497200000|2021-07-05 15:00:00|5216.35|5216.35|5214.37|5214.37|5220.33|5220.33|5214.37|5214.37|0
1625554800000|2021-07-06 07:00:00|5220.1|5220.1|5217.37|5217.37|5224.64|5224.64|5205.58|5205.58|0
1625558400000|2021-07-06 08:00:00|5217.02|5217.02|5212.56|5212.56|5227.85|5227.85|5211.79|5211.79|0
1625562000000|2021-07-06 09:00:00|5212.32|5212.32|5210.46|5210.46|5216.61|5216.61|5204.1|5204.1|0
1625565600000|2021-07-06 10:00:00|5210.23|5210.23|5214.29|5214.29|5218.09|5218.09|5207.42|5207.42|0
1625569200000|2021-07-06 11:00:00|5214.64|5214.64|5209.97|5209.97|5218.61|5218.61|5209.52|5209.52|0
1625572800000|2021-07-06 12:00:00|5210.32|5210.32|5220.75|5220.75|5222.17|5222.17|5209.49|5209.49|0
1625576400000|2021-07-06 13:00:00|5220.07|5220.07|5219.61|5219.61|5228.05|5228.05|5217.5|5217.5|0
1625580000000|2021-07-06 14:00:00|5219.95|5219.95|5231.33|5231.33|5239.02|5239.02|5219.25|5219.25|0
1625583600000|2021-07-06 15:00:00|5230.98|5230.98|5240.91|5240.91|5243.07|5243.07|5228|5228|0
1625641200000|2021-07-07 07:00:00|5252.31|5252.31|5277.89|5277.89|5278.29|5278.29|5250.89|5250.89|0
1625644800000|2021-07-07 08:00:00|5277.53|5277.53|5286.98|5286.98|5291.39|5291.39|5277.23|5277.23|0
1625648400000|2021-07-07 09:00:00|5287.34|5287.34|5296.88|5296.88|5298.73|5298.73|5284.25|5284.25|0
1625652000000|2021-07-07 10:00:00|5297.23|5297.23|5280.62|5280.62|5303.56|5303.56|5280.62|5280.62|0
1625655600000|2021-07-07 11:00:00|5281.22|5281.22|5275.83|5275.83|5281.97|5281.97|5272.98|5272.98|0
1625659200000|2021-07-07 12:00:00|5274.78|5274.78|5291.25|5291.25|5292.16|5292.16|5265.88|5265.88|0
1625662800000|2021-07-07 13:00:00|5291.31|5291.31|5305.22|5305.22|5307.68|5307.68|5290.21|5290.21|0
1625666400000|2021-07-07 14:00:00|5305.57|5305.57|5321.18|5321.18|5326.74|5326.74|5305.57|5305.57|0
1625670000000|2021-07-07 15:00:00|5320.84|5320.84|5326.82|5326.82|5330.98|5330.98|5317.78|5317.78|0
1625727600000|2021-07-08 07:00:00|5299.28|5299.28|5300.14|5300.14|5301.57|5301.57|5281.73|5281.73|0
1625731200000|2021-07-08 08:00:00|5299.78|5299.78|5296.95|5296.95|5309.61|5309.61|5290.4|5290.4|0
1625734800000|2021-07-08 09:00:00|5297.66|5297.66|5300.79|5300.79|5305.29|5305.29|5290.74|5290.74|0
1625738400000|2021-07-08 10:00:00|5300.44|5300.44|5280.46|5280.46|5300.44|5300.44|5272.4|5272.4|0
1625742000000|2021-07-08 11:00:00|5280.81|5280.81|5276.24|5276.24|5284.67|5284.67|5269.03|5269.03|0
1625745600000|2021-07-08 12:00:00|5275.88|5275.88|5279.29|5279.29|5288.29|5288.29|5268.83|5268.83|0
1625749200000|2021-07-08 13:00:00|5278.58|5278.58|5296.06|5296.06|5298.49|5298.49|5268.61|5268.61|0
1625752800000|2021-07-08 14:00:00|5295.7|5295.7|5270.4|5270.4|5295.7|5295.7|5266.27|5266.27|0
1625756400000|2021-07-08 15:00:00|5270.64|5270.64|5279.02|5279.02|5283.03|5283.03|5268.5|5268.5|0
1625814000000|2021-07-09 07:00:00|5294.03|5294.03|5283|5283|5294.26|5294.26|5274.51|5274.51|0
1625817600000|2021-07-09 08:00:00|5283.35|5283.35|5290.98|5290.98|5292.62|5292.62|5277.91|5277.91|0
1625821200000|2021-07-09 09:00:00|5291.09|5291.09|5280.39|5280.39|5292.99|5292.99|5279.8|5279.8|0
1625824800000|2021-07-09 10:00:00|5280.04|5280.04|5286.23|5286.23|5295.83|5295.83|5280.04|5280.04|0
1625828400000|2021-07-09 11:00:00|5286.51|5286.51|5290.41|5290.41|5291.3|5291.3|5286.22|5286.22|0
1625832000000|2021-07-09 12:00:00|5291.83|5291.83|5283.27|5283.27|5296.31|5296.31|5280.98|5280.98|0
1625835600000|2021-07-09 13:00:00|5284.34|5284.34|5296.22|5296.22|5299.64|5299.64|5278.05|5278.05|0
1625839200000|2021-07-09 14:00:00|5297.21|5297.21|5302.1|5302.1|5303.96|5303.96|5292.99|5292.99|0
1625842800000|2021-07-09 15:00:00|5302.34|5302.34|5316.59|5316.59|5316.59|5316.59|5301.37|5301.37|0
1626073200000|2021-07-12 07:00:00|5336.02|5336.02|5331.76|5331.76|5339.44|5339.44|5325.84|5325.84|0
1626076800000|2021-07-12 08:00:00|5332.11|5332.11|5337.9|5337.9|5338.61|5338.61|5324.71|5324.71|0
1626080400000|2021-07-12 09:00:00|5338.61|5338.61|5332.23|5332.23|5342.27|5342.27|5331.17|5331.17|0
1626084000000|2021-07-12 10:00:00|5331.88|5331.88|5334.04|5334.04|5338.01|5338.01|5330|5330|0
1626087600000|2021-07-12 11:00:00|5334.39|5334.39|5341.17|5341.17|5345.53|5345.53|5334.39|5334.39|0
1626091200000|2021-07-12 12:00:00|5340.82|5340.82|5333.98|5333.98|5341.17|5341.17|5330.85|5330.85|0
1626094800000|2021-07-12 13:00:00|5334.33|5334.33|5343.92|5343.92|5345.92|5345.92|5332.2|5332.2|0
1626098400000|2021-07-12 14:00:00|5344.26|5344.26|5350.25|5350.25|5358.88|5358.88|5340.85|5340.85|0
1626102000000|2021-07-12 15:00:00|5350.13|5350.13|5349.78|5349.78|5352.41|5352.41|5345.92|5345.92|0
1626159600000|2021-07-13 07:00:00|5343.36|5343.36|5327.18|5327.18|5347.48|5347.48|5325.41|5325.41|0
1626163200000|2021-07-13 08:00:00|5326.83|5326.83|5326.72|5326.72|5339.03|5339.03|5324.07|5324.07|0
1626166800000|2021-07-13 09:00:00|5326.01|5326.01|5339.39|5339.39|5342.2|5342.2|5325.3|5325.3|0
1626170400000|2021-07-13 10:00:00|5340.1|5340.1|5332.86|5332.86|5342.94|5342.94|5332.5|5332.5|0
1626174000000|2021-07-13 11:00:00|5333.22|5333.22|5341.93|5341.93|5346.34|5346.34|5333.22|5333.22|0
1626177600000|2021-07-13 12:00:00|5341.58|5341.58|5336.22|5336.22|5347.78|5347.78|5332.95|5332.95|0
1626181200000|2021-07-13 13:00:00|5336.56|5336.56|5347.56|5347.56|5351.84|5351.84|5336.49|5336.49|0
1626184800000|2021-07-13 14:00:00|5347.91|5347.91|5348.64|5348.64|5361.23|5361.23|5346.03|5346.03|0
1626188400000|2021-07-13 15:00:00|5348.29|5348.29|5350.53|5350.53|5352.26|5352.26|5347.58|5347.58|0
1626246000000|2021-07-14 07:00:00|5326.41|5326.41|5307.13|5307.13|5326.41|5326.41|5303.34|5303.34|0
1626249600000|2021-07-14 08:00:00|5306.42|5306.42|5292.75|5292.75|5310.54|5310.54|5290.21|5290.21|0
1626253200000|2021-07-14 09:00:00|5293.1|5293.1|5289.47|5289.47|5294.28|5294.28|5281.58|5281.58|0
1626256800000|2021-07-14 10:00:00|5289.23|5289.23|5291.49|5291.49|5292.2|5292.2|5282.18|5282.18|0
1626260400000|2021-07-14 11:00:00|5292.2|5292.2|5298.89|5298.89|5300.49|5300.49|5291.04|5291.04|0
1626264000000|2021-07-14 12:00:00|5299.24|5299.24|5278.04|5278.04|5299.94|5299.94|5276.74|5276.74|0
1626267600000|2021-07-14 13:00:00|5278.38|5278.38|5285.53|5285.53|5288.27|5288.27|5274.48|5274.48|0
1626271200000|2021-07-14 14:00:00|5286.95|5286.95|5302.75|5302.75|5307.48|5307.48|5286.15|5286.15|0
1626274800000|2021-07-14 15:00:00|5302.39|5302.39|5305.76|5305.76|5305.8|5305.8|5295.03|5295.03|0
1626332400000|2021-07-15 07:00:00|5319.36|5319.36|5322.44|5322.44|5322.79|5322.79|5298.08|5298.08|0
1626336000000|2021-07-15 08:00:00|5322.1|5322.1|5326.73|5326.73|5333.39|5333.39|5319.58|5319.58|0
1626339600000|2021-07-15 09:00:00|5326.02|5326.02|5319.7|5319.7|5333.04|5333.04|5310.93|5310.93|0
1626343200000|2021-07-15 10:00:00|5319.98|5319.98|5296.8|5296.8|5322.13|5322.13|5286.4|5286.4|0
1626346800000|2021-07-15 11:00:00|5297.51|5297.51|5300.08|5300.08|5302.43|5302.43|5293.01|5293.01|0
1626350400000|2021-07-15 12:00:00|5300.44|5300.44|5296.15|5296.15|5307.56|5307.56|5293.82|5293.82|0
1626354000000|2021-07-15 13:00:00|5295.8|5295.8|5292.95|5292.95|5296.27|5296.27|5269.52|5269.52|0
1626357600000|2021-07-15 14:00:00|5293.07|5293.07|5270.56|5270.56|5293.07|5293.07|5270.32|5270.32|0
1626361200000|2021-07-15 15:00:00|5270.91|5270.91|5263.77|5263.77|5271.73|5271.73|5255.01|5255.01|0
1626418800000|2021-07-16 07:00:00|5333.57|5333.57|5330.21|5330.21|5335.63|5335.63|5321.94|5321.94|0
1626422400000|2021-07-16 08:00:00|5329.15|5329.15|5319.63|5319.63|5333.26|5333.26|5314.47|5314.47|0
1626426000000|2021-07-16 09:00:00|5319.28|5319.28|5316.27|5316.27|5326.86|5326.86|5312.24|5312.24|0
1626429600000|2021-07-16 10:00:00|5316.98|5316.98|5322.27|5322.27|5328.39|5328.39|5309.63|5309.63|0
1626433200000|2021-07-16 11:00:00|5321.92|5321.92|5313.1|5313.1|5322.88|5322.88|5311.91|5311.91|0
1626436800000|2021-07-16 12:00:00|5313.81|5313.81|5321.05|5321.05|5326.65|5326.65|5313.58|5313.58|0
1626440400000|2021-07-16 13:00:00|5320.82|5320.82|5330.43|5330.43|5331.57|5331.57|5319.75|5319.75|0
1626444000000|2021-07-16 14:00:00|5330.67|5330.67|5341.71|5341.71|5347.52|5347.52|5330.67|5330.67|0
1626447600000|2021-07-16 15:00:00|5342.06|5342.06|5347.62|5347.62|5347.97|5347.97|5338.76|5338.76|0
1626678000000|2021-07-19 07:00:00|5332.01|5332.01|5325.08|5325.08|5332.72|5332.72|5316.02|5316.02|0
1626681600000|2021-07-19 08:00:00|5325.43|5325.43|5318.33|5318.33|5339.75|5339.75|5311.29|5311.29|0
1626685200000|2021-07-19 09:00:00|5317.97|5317.97|5308.16|5308.16|5321.31|5321.31|5307.81|5307.81|0
1626688800000|2021-07-19 10:00:00|5308.64|5308.64|5297.92|5297.92|5310.28|5310.28|5286.35|5286.35|0
1626692400000|2021-07-19 11:00:00|5297.57|5297.57|5300.28|5300.28|5301.87|5301.87|5291.06|5291.06|0
1626696000000|2021-07-19 12:00:00|5300.3|5300.3|5304.39|5304.39|5306.25|5306.25|5288.83|5288.83|0
1626699600000|2021-07-19 13:00:00|5305.1|5305.1|5297.32|5297.32|5319.79|5319.79|5296.92|5296.92|0
1626703200000|2021-07-19 14:00:00|5296.97|5296.97|5291.71|5291.71|5304.15|5304.15|5284.3|5284.3|0
1626706800000|2021-07-19 15:00:00|5291.36|5291.36|5291.62|5291.62|5303.15|5303.15|5291.28|5291.28|0
1626764400000|2021-07-20 07:00:00|5317.22|5317.22|5324.44|5324.44|5331.28|5331.28|5316.16|5316.16|0
1626768000000|2021-07-20 08:00:00|5326.22|5326.22|5297.9|5297.9|5327.66|5327.66|5296.66|5296.66|0
1626771600000|2021-07-20 09:00:00|5297.56|5297.56|5292.18|5292.18|5298.49|5298.49|5282.47|5282.47|0
1626775200000|2021-07-20 10:00:00|5291.83|5291.83|5281.51|5281.51|5294.35|5294.35|5273.24|5273.24|0
1626778800000|2021-07-20 11:00:00|5282.58|5282.58|5286.85|5286.85|5286.85|5286.85|5275.39|5275.39|0
1626782400000|2021-07-20 12:00:00|5286.5|5286.5|5279.71|5279.71|5288.8|5288.8|5274.28|5274.28|0
1626786000000|2021-07-20 13:00:00|5280.06|5280.06|5284.79|5284.79|5292.71|5292.71|5266.74|5266.74|0
1626789600000|2021-07-20 14:00:00|5285.14|5285.14|5289.25|5289.25|5293.14|5293.14|5275.21|5275.21|0
1626793200000|2021-07-20 15:00:00|5288.54|5288.54|5268.43|5268.43|5294.91|5294.91|5268.43|5268.43|0
1626850800000|2021-07-21 07:00:00|5285.44|5285.44|5285.06|5285.06|5291.58|5291.58|5278.15|5278.15|0
1626854400000|2021-07-21 08:00:00|5286.13|5286.13|5262.93|5262.93|5287.57|5287.57|5260.21|5260.21|0
1626858000000|2021-07-21 09:00:00|5263.16|5263.16|5288.85|5288.85|5291.55|5291.55|5260.95|5260.95|0
1626861600000|2021-07-21 10:00:00|5288.97|5288.97|5298.05|5298.05|5299.94|5299.94|5282.98|5282.98|0
1626865200000|2021-07-21 11:00:00|5297.81|5297.81|5289.4|5289.4|5300.26|5300.26|5288.58|5288.58|0
1626868800000|2021-07-21 12:00:00|5289.75|5289.75|5295.53|5295.53|5306.53|5306.53|5287.65|5287.65|0
1626872400000|2021-07-21 13:00:00|5295.29|5295.29|5285.25|5285.25|5295.57|5295.57|5283.86|5283.86|0
1626876000000|2021-07-21 14:00:00|5285.61|5285.61|5287.82|5287.82|5298.11|5298.11|5277.89|5277.89|0
1626879600000|2021-07-21 15:00:00|5287.47|5287.47|5274.79|5274.79|5287.82|5287.82|5268.93|5268.93|0
1626937200000|2021-07-22 07:00:00|5235.22|5235.22|5221.01|5221.01|5236.14|5236.14|5205.92|5205.92|0
1626940800000|2021-07-22 08:00:00|5220.66|5220.66|5217.48|5217.48|5226.61|5226.61|5208.03|5208.03|0
1626944400000|2021-07-22 09:00:00|5217.37|5217.37|5233.17|5233.17|5237.51|5237.51|5210.13|5210.13|0
1626948000000|2021-07-22 10:00:00|5233.53|5233.53|5238.51|5238.51|5251.69|5251.69|5233.53|5233.53|0
1626951600000|2021-07-22 11:00:00|5239.22|5239.22|5244.01|5244.01|5247.79|5247.79|5235.18|5235.18|0
1626955200000|2021-07-22 12:00:00|5243.3|5243.3|5223.48|5223.48|5248.49|5248.49|5221.67|5221.67|0
1626958800000|2021-07-22 13:00:00|5222.43|5222.43|5238.37|5238.37|5239.01|5239.01|5212.23|5212.23|0
1626962400000|2021-07-22 14:00:00|5238.13|5238.13|5233.66|5233.66|5245.06|5245.06|5222.63|5222.63|0
1626966000000|2021-07-22 15:00:00|5233.78|5233.78|5238.53|5238.53|5243.12|5243.12|5232.06|5232.06|0
1627023600000|2021-07-23 07:00:00|5258.21|5258.21|5268.08|5268.08|5272.84|5272.84|5258.21|5258.21|0
1627027200000|2021-07-23 08:00:00|5267.73|5267.73|5245.81|5245.81|5267.73|5267.73|5245.81|5245.81|0
1627030800000|2021-07-23 09:00:00|5246.05|5246.05|5251.26|5251.26|5259.64|5259.64|5242.83|5242.83|0
1627034400000|2021-07-23 10:00:00|5251.54|5251.54|5263.03|5263.03|5263.67|5263.67|5251.54|5251.54|0
1627038000000|2021-07-23 11:00:00|5262.97|5262.97|5267.27|5267.27|5267.27|5267.27|5258.37|5258.37|0
1627041600000|2021-07-23 12:00:00|5268.34|5268.34|5270.26|5270.26|5272.49|5272.49|5265.74|5265.74|0
1627045200000|2021-07-23 13:00:00|5269.19|5269.19|5287.25|5287.25|5291.73|5291.73|5268.08|5268.08|0
1627048800000|2021-07-23 14:00:00|5286.96|5286.96|5293.01|5293.01|5295.19|5295.19|5281.82|5281.82|0
1627052400000|2021-07-23 15:00:00|5293.37|5293.37|5301.84|5301.84|5307.18|5307.18|5293.37|5293.37|0
1627282800000|2021-07-26 07:00:00|5284.83|5284.83|5283.09|5283.09|5288.99|5288.99|5275.53|5275.53|0
1627286400000|2021-07-26 08:00:00|5283.33|5283.33|5294.05|5294.05|5299.47|5299.47|5281.64|5281.64|0
1627290000000|2021-07-26 09:00:00|5295.12|5295.12|5295.64|5295.64|5300.86|5300.86|5290.07|5290.07|0
1627293600000|2021-07-26 10:00:00|5295.28|5295.28|5300.08|5300.08|5303.09|5303.09|5288.18|5288.18|0
1627297200000|2021-07-26 11:00:00|5300.14|5300.14|5300.4|5300.4|5302.59|5302.59|5297.4|5297.4|0
1627300800000|2021-07-26 12:00:00|5300.46|5300.46|5298.44|5298.44|5307.52|5307.52|5296.13|5296.13|0
1627304400000|2021-07-26 13:00:00|5298.08|5298.08|5293.6|5293.6|5299.19|5299.19|5288.68|5288.68|0
1627308000000|2021-07-26 14:00:00|5294.31|5294.31|5288.58|5288.58|5294.31|5294.31|5276.1|5276.1|0
1627311600000|2021-07-26 15:00:00|5288.93|5288.93|5292.92|5292.92|5294.21|5294.21|5284.23|5284.23|0
1627369200000|2021-07-27 07:00:00|5283.36|5283.36|5268.86|5268.86|5283.36|5283.36|5255.96|5255.96|0
1627372800000|2021-07-27 08:00:00|5267.79|5267.79|5262.82|5262.82|5275.11|5275.11|5254.04|5254.04|0
1627376400000|2021-07-27 09:00:00|5262.48|5262.48|5283.95|5283.95|5283.95|5283.95|5258.92|5258.92|0
1627380000000|2021-07-27 10:00:00|5284.31|5284.31|5294.44|5294.44|5295.4|5295.4|5278.28|5278.28|0
1627383600000|2021-07-27 11:00:00|5295|5295|5284.55|5284.55|5297.67|5297.67|5282.65|5282.65|0
1627387200000|2021-07-27 12:00:00|5285.26|5285.26|5284.29|5284.29|5288.85|5288.85|5282.01|5282.01|0
1627390800000|2021-07-27 13:00:00|5284.01|5284.01|5294.54|5294.54|5294.54|5294.54|5280.94|5280.94|0
1627394400000|2021-07-27 14:00:00|5294.78|5294.78|5297.49|5297.49|5306.61|5306.61|5294.78|5294.78|0
1627398000000|2021-07-27 15:00:00|5298.56|5298.56|5312.91|5312.91|5312.91|5312.91|5297.49|5297.49|0
1627455600000|2021-07-28 07:00:00|5305.48|5305.48|5307.18|5307.18|5314.63|5314.63|5300.69|5300.69|0
1627459200000|2021-07-28 08:00:00|5306.82|5306.82|5321.15|5321.15|5325.89|5325.89|5306.18|5306.18|0
1627462800000|2021-07-28 09:00:00|5320.67|5320.67|5328.36|5328.36|5336.39|5336.39|5318.93|5318.93|0
1627466400000|2021-07-28 10:00:00|5328.08|5328.08|5320.68|5320.68|5332.46|5332.46|5319.85|5319.85|0
1627470000000|2021-07-28 11:00:00|5320.91|5320.91|5333.7|5333.7|5335.28|5335.28|5319.9|5319.9|0
1627473600000|2021-07-28 12:00:00|5333.58|5333.58|5329.8|5329.8|5335.86|5335.86|5329.8|5329.8|0
1627477200000|2021-07-28 13:00:00|5329.97|5329.97|5332.68|5332.68|5333.1|5333.1|5321.1|5321.1|0
1627480800000|2021-07-28 14:00:00|5333.39|5333.39|5328.32|5328.32|5339.46|5339.46|5323.09|5323.09|0
1627484400000|2021-07-28 15:00:00|5329.39|5329.39|5309.43|5309.43|5329.39|5329.39|5309.43|5309.43|0
1627542000000|2021-07-29 07:00:00|5288.94|5288.94|5289.08|5289.08|5295.03|5295.03|5281.51|5281.51|0
1627545600000|2021-07-29 08:00:00|5288.72|5288.72|5295.15|5295.15|5301.22|5301.22|5288.72|5288.72|0
1627549200000|2021-07-29 09:00:00|5295.5|5295.5|5288.42|5288.42|5295.91|5295.91|5286.87|5286.87|0
1627552800000|2021-07-29 10:00:00|5288.06|5288.06|5291.37|5291.37|5296.42|5296.42|5287.45|5287.45|0
1627556400000|2021-07-29 11:00:00|5291.73|5291.73|5296.2|5296.2|5296.97|5296.97|5284.22|5284.22|0
1627560000000|2021-07-29 12:00:00|5296.55|5296.55|5300.75|5300.75|5304.26|5304.26|5296.55|5296.55|0
1627563600000|2021-07-29 13:00:00|5301.03|5301.03|5311.58|5311.58|5313.63|5313.63|5295.23|5295.23|0
1627567200000|2021-07-29 14:00:00|5311.34|5311.34|5302.28|5302.28|5314.56|5314.56|5299.52|5299.52|0
1627570800000|2021-07-29 15:00:00|5301.93|5301.93|5300.05|5300.05|5305.78|5305.78|5299.37|5299.37|0
1627628400000|2021-07-30 07:00:00|5289.42|5289.42|5286.09|5286.09|5297.2|5297.2|5284.27|5284.27|0
1627632000000|2021-07-30 08:00:00|5286.45|5286.45|5277.93|5277.93|5300.62|5300.62|5275.41|5275.41|0
1627635600000|2021-07-30 09:00:00|5278.64|5278.64|5284.98|5284.98|5288.71|5288.71|5278.51|5278.51|0
1627639200000|2021-07-30 10:00:00|5286.04|5286.04|5286.58|5286.58|5286.58|5286.58|5274.15|5274.15|0
1627642800000|2021-07-30 11:00:00|5286.94|5286.94|5295.59|5295.59|5296.23|5296.23|5278.44|5278.44|0
1627646400000|2021-07-30 12:00:00|5295.25|5295.25|5284.73|5284.73|5299.94|5299.94|5283.67|5283.67|0
1627650000000|2021-07-30 13:00:00|5284.38|5284.38|5293.2|5293.2|5308.12|5308.12|5282.77|5282.77|0
1627653600000|2021-07-30 14:00:00|5293.14|5293.14|5294.33|5294.33|5295.7|5295.7|5274.5|5274.5|0
1627657200000|2021-07-30 15:00:00|5294.28|5294.28|5296.73|5296.73|5300.49|5300.49|5291.27|5291.27|0
1627887600000|2021-08-02 07:00:00|5318.23|5318.23|5305.2|5305.2|5320.36|5320.36|5299.52|5299.52|0
1627891200000|2021-08-02 08:00:00|5304.49|5304.49|5314.11|5314.11|5316.23|5316.23|5300.57|5300.57|0
1627894800000|2021-08-02 09:00:00|5314.17|5314.17|5309.43|5309.43|5316.17|5316.17|5305.77|5305.77|0
1627898400000|2021-08-02 10:00:00|5309.08|5309.08|5309.21|5309.21|5316.14|5316.14|5307.04|5307.04|0
1627902000000|2021-08-02 11:00:00|5307.79|5307.79|5295.68|5295.68|5309.86|5309.86|5295.48|5295.48|0
1627905600000|2021-08-02 12:00:00|5296.04|5296.04|5309.75|5309.75|5309.75|5309.75|5296.04|5296.04|0
1627909200000|2021-08-02 13:00:00|5309.92|5309.92|5309.68|5309.68|5318|5318|5303.54|5303.54|0
1627912800000|2021-08-02 14:00:00|5309.34|5309.34|5334.76|5334.76|5335.89|5335.89|5305.27|5305.27|0
1627916400000|2021-08-02 15:00:00|5334.4|5334.4|5337.91|5337.91|5343.56|5343.56|5331.1|5331.1|0
1627974000000|2021-08-03 07:00:00|5331.15|5331.15|5335.99|5335.99|5347.08|5347.08|5326.23|5326.23|0
1627977600000|2021-08-03 08:00:00|5337.06|5337.06|5353.26|5353.26|5354.79|5354.79|5335.95|5335.95|0
1627981200000|2021-08-03 09:00:00|5353.02|5353.02|5346.09|5346.09|5355.17|5355.17|5344.02|5344.02|0
1627984800000|2021-08-03 10:00:00|5346.27|5346.27|5328.43|5328.43|5348.2|5348.2|5328.33|5328.33|0
1627988400000|2021-08-03 11:00:00|5328.91|5328.91|5322.38|5322.38|5328.91|5328.91|5317.64|5317.64|0
1627992000000|2021-08-03 12:00:00|5322.1|5322.1|5310.31|5310.31|5325.21|5325.21|5308.12|5308.12|0
1627995600000|2021-08-03 13:00:00|5310.37|5310.37|5336.38|5336.38|5336.9|5336.9|5309.66|5309.66|0
1627999200000|2021-08-03 14:00:00|5335.67|5335.67|5333.2|5333.2|5343.54|5343.54|5325.13|5325.13|0
1628002800000|2021-08-03 15:00:00|5332.84|5332.84|5330.77|5330.77|5334.94|5334.94|5326.86|5326.86|0
1628060400000|2021-08-04 07:00:00|5319.04|5319.04|5311.35|5311.35|5319.2|5319.2|5305.99|5305.99|0
1628064000000|2021-08-04 08:00:00|5310.87|5310.87|5311.74|5311.74|5324.38|5324.38|5309.47|5309.47|0
1628067600000|2021-08-04 09:00:00|5312.79|5312.79|5319.51|5319.51|5325.39|5325.39|5306.9|5306.9|0
1628071200000|2021-08-04 10:00:00|5319.63|5319.63|5326.97|5326.97|5327.87|5327.87|5318.36|5318.36|0
1628074800000|2021-08-04 11:00:00|5327.31|5327.31|5324.1|5324.1|5332.25|5332.25|5321.03|5321.03|0
1628078400000|2021-08-04 12:00:00|5323.39|5323.39|5316.54|5316.54|5323.83|5323.83|5315.66|5315.66|0
1628082000000|2021-08-04 13:00:00|5316.89|5316.89|5328.84|5328.84|5331.86|5331.86|5313.89|5313.89|0
1628085600000|2021-08-04 14:00:00|5328.16|5328.16|5315.76|5315.76|5334.28|5334.28|5315.11|5315.11|0
1628089200000|2021-08-04 15:00:00|5315.7|5315.7|5335.43|5335.43|5341.91|5341.91|5314.47|5314.47|0
1628146800000|2021-08-05 07:00:00|5377.33|5377.33|5388.5|5388.5|5395.79|5395.79|5377.09|5377.09|0
1628150400000|2021-08-05 08:00:00|5388.38|5388.38|5386.06|5386.06|5390.39|5390.39|5383.04|5383.04|0
1628154000000|2021-08-05 09:00:00|5385.35|5385.35|5390.75|5390.75|5394|5394|5380.64|5380.64|0
1628157600000|2021-08-05 10:00:00|5391.23|5391.23|5375.36|5375.36|5394.67|5394.67|5370.1|5370.1|0
1628161200000|2021-08-05 11:00:00|5374.77|5374.77|5379.68|5379.68|5381.61|5381.61|5370.66|5370.66|0
1628164800000|2021-08-05 12:00:00|5380.03|5380.03|5367.53|5367.53|5380.31|5380.31|5365.89|5365.89|0
1628168400000|2021-08-05 13:00:00|5367.47|5367.47|5366.6|5366.6|5375.48|5375.48|5365.2|5365.2|0
1628172000000|2021-08-05 14:00:00|5366.94|5366.94|5351.6|5351.6|5369.8|5369.8|5346.88|5346.88|0
1628175600000|2021-08-05 15:00:00|5351.96|5351.96|5348.41|5348.41|5353.6|5353.6|5343.09|5343.09|0
1628233200000|2021-08-06 07:00:00|5346.28|5346.28|5343.78|5343.78|5354.83|5354.83|5335.48|5335.48|0
1628236800000|2021-08-06 08:00:00|5344.77|5344.77|5342.37|5342.37|5346.35|5346.35|5334.1|5334.1|0
1628240400000|2021-08-06 09:00:00|5342.85|5342.85|5353.27|5353.27|5353.39|5353.39|5342.07|5342.07|0
1628244000000|2021-08-06 10:00:00|5353.63|5353.63|5362.01|5362.01|5362.01|5362.01|5352.63|5352.63|0
1628247600000|2021-08-06 11:00:00|5362.25|5362.25|5343.06|5343.06|5362.6|5362.6|5341.12|5341.12|0
1628251200000|2021-08-06 12:00:00|5343.42|5343.42|5338.44|5338.44|5355.73|5355.73|5336.14|5336.14|0
1628254800000|2021-08-06 13:00:00|5338.8|5338.8|5362.76|5362.76|5364.27|5364.27|5338.16|5338.16|0
1628258400000|2021-08-06 14:00:00|5362.05|5362.05|5368.76|5368.76|5370.89|5370.89|5346.72|5346.72|0
1628262000000|2021-08-06 15:00:00|5369.12|5369.12|5371.21|5371.21|5375.66|5375.66|5369.12|5369.12|0
1628492400000|2021-08-09 07:00:00|5368.3|5368.3|5386.38|5386.38|5387.92|5387.92|5366.76|5366.76|0
1628496000000|2021-08-09 08:00:00|5384.96|5384.96|5390.03|5390.03|5394.83|5394.83|5382.26|5382.26|0
1628499600000|2021-08-09 09:00:00|5390.38|5390.38|5403.66|5403.66|5403.85|5403.85|5390.38|5390.38|0
1628503200000|2021-08-09 10:00:00|5403.3|5403.3|5402.81|5402.81|5407.48|5407.48|5400.12|5400.12|0
1628506800000|2021-08-09 11:00:00|5402.45|5402.45|5406.2|5406.2|5409.02|5409.02|5400.1|5400.1|0
1628510400000|2021-08-09 12:00:00|5406.32|5406.32|5418.78|5418.78|5419.31|5419.31|5406.2|5406.2|0
1628514000000|2021-08-09 13:00:00|5418.72|5418.72|5404.29|5404.29|5419.5|5419.5|5403.11|5403.11|0
1628517600000|2021-08-09 14:00:00|5403.94|5403.94|5402.43|5402.43|5413.5|5413.5|5400.78|5400.78|0
1628521200000|2021-08-09 15:00:00|5402.07|5402.07|5397.04|5397.04|5402.5|5402.5|5396.89|5396.89|0
1628578800000|2021-08-10 07:00:00|5393|5393|5412.95|5412.95|5412.95|5412.95|5392.67|5392.67|0
1628582400000|2021-08-10 08:00:00|5413.29|5413.29|5412.53|5412.53|5414.45|5414.45|5405.89|5405.89|0
1628586000000|2021-08-10 09:00:00|5411.82|5411.82|5415.94|5415.94|5418.09|5418.09|5409.75|5409.75|0
1628589600000|2021-08-10 10:00:00|5415.6|5415.6|5419.71|5419.71|5422.21|5422.21|5414.96|5414.96|0
1628593200000|2021-08-10 11:00:00|5420.42|5420.42|5425.23|5425.23|5428.4|5428.4|5419.27|5419.27|0
1628596800000|2021-08-10 12:00:00|5424.89|5424.89|5424.51|5424.51|5426.27|5426.27|5418.46|5418.46|0
1628600400000|2021-08-10 13:00:00|5424.17|5424.17|5424.85|5424.85|5434.21|5434.21|5421.57|5421.57|0
1628604000000|2021-08-10 14:00:00|5424.5|5424.5|5427.85|5427.85|5427.85|5427.85|5414.43|5414.43|0
1628607600000|2021-08-10 15:00:00|5428.56|5428.56|5429.19|5429.19|5429.19|5429.19|5423.89|5423.89|0
1628665200000|2021-08-11 07:00:00|5383.53|5383.53|5400.32|5400.32|5404.81|5404.81|5377.58|5377.58|0
1628668800000|2021-08-11 08:00:00|5400.04|5400.04|5394.46|5394.46|5405.21|5405.21|5392.63|5392.63|0
1628672400000|2021-08-11 09:00:00|5394.35|5394.35|5404.14|5404.14|5412.53|5412.53|5394.35|5394.35|0
1628676000000|2021-08-11 10:00:00|5404.85|5404.85|5408.06|5408.06|5415.13|5415.13|5402.17|5402.17|0
1628679600000|2021-08-11 11:00:00|5408.41|5408.41|5413.46|5413.46|5413.48|5413.48|5408.12|5408.12|0
1628683200000|2021-08-11 12:00:00|5413.4|5413.4|5410.86|5410.86|5414.51|5414.51|5409.27|5409.27|0
1628686800000|2021-08-11 13:00:00|5410.5|5410.5|5419.83|5419.83|5420.02|5420.02|5403.23|5403.23|0
1628690400000|2021-08-11 14:00:00|5420.18|5420.18|5421.91|5421.91|5423.35|5423.35|5413.92|5413.92|0
1628694000000|2021-08-11 15:00:00|5422.02|5422.02|5419.94|5419.94|5424.57|5424.57|5418.88|5418.88|0
1628751600000|2021-08-12 07:00:00|5448.97|5448.97|5442.01|5442.01|5461.31|5461.31|5435.63|5435.63|0
1628755200000|2021-08-12 08:00:00|5442.72|5442.72|5446.13|5446.13|5447.14|5447.14|5436.12|5436.12|0
1628758800000|2021-08-12 09:00:00|5446.25|5446.25|5451.84|5451.84|5452.63|5452.63|5439|5439|0
1628762400000|2021-08-12 10:00:00|5451.16|5451.16|5453.08|5453.08|5456.3|5456.3|5447.01|5447.01|0
1628766000000|2021-08-12 11:00:00|5454.14|5454.14|5456.02|5456.02|5459.72|5459.72|5450.66|5450.66|0
1628769600000|2021-08-12 12:00:00|5456.14|5456.14|5448.72|5448.72|5456.85|5456.85|5446.55|5446.55|0
1628773200000|2021-08-12 13:00:00|5449.78|5449.78|5443.9|5443.9|5456.33|5456.33|5443.27|5443.27|0
1628776800000|2021-08-12 14:00:00|5442.83|5442.83|5446.92|5446.92|5452.71|5452.71|5440.78|5440.78|0
1628780400000|2021-08-12 15:00:00|5446.64|5446.64|5439.86|5439.86|5447.16|5447.16|5438.96|5438.96|0
1628838000000|2021-08-13 07:00:00|5452.26|5452.26|5452.79|5452.79|5458.49|5458.49|5445.56|5445.56|0
1628841600000|2021-08-13 08:00:00|5453.03|5453.03|5453.71|5453.71|5457.21|5457.21|5448.13|5448.13|0
1628845200000|2021-08-13 09:00:00|5453.95|5453.95|5441.55|5441.55|5455.52|5455.52|5439.17|5439.17|0
1628848800000|2021-08-13 10:00:00|5441.9|5441.9|5454.43|5454.43|5454.52|5454.52|5439.56|5439.56|0
1628852400000|2021-08-13 11:00:00|5454.07|5454.07|5457.43|5457.43|5458.9|5458.9|5449.73|5449.73|0
1628856000000|2021-08-13 12:00:00|5457.49|5457.49|5462.73|5462.73|5462.73|5462.73|5455.59|5455.59|0
1628859600000|2021-08-13 13:00:00|5462.02|5462.02|5473.32|5473.32|5473.32|5473.32|5454.26|5454.26|0
1628863200000|2021-08-13 14:00:00|5472.84|5472.84|5472.12|5472.12|5476.86|5476.86|5466.79|5466.79|0
1628866800000|2021-08-13 15:00:00|5472.18|5472.18|5481.37|5481.37|5481.37|5481.37|5469.01|5469.01|0
1629097200000|2021-08-16 07:00:00|5472.94|5472.94|5475.83|5475.83|5479.92|5479.92|5469.21|5469.21|0
1629100800000|2021-08-16 08:00:00|5475.47|5475.47|5473.75|5473.75|5480.1|5480.1|5471.7|5471.7|0
1629104400000|2021-08-16 09:00:00|5473.52|5473.52|5471.34|5471.34|5476.33|5476.33|5468.73|5468.73|0
1629108000000|2021-08-16 10:00:00|5471.58|5471.58|5478.99|5478.99|5480.41|5480.41|5463.37|5463.37|0
1629111600000|2021-08-16 11:00:00|5479.7|5479.7|5473.12|5473.12|5481.65|5481.65|5469.71|5469.71|0
1629115200000|2021-08-16 12:00:00|5472.41|5472.41|5472.22|5472.22|5474.47|5474.47|5469.35|5469.35|0
1629118800000|2021-08-16 13:00:00|5472.34|5472.34|5486.14|5486.14|5486.62|5486.62|5472.11|5472.11|0
1629122400000|2021-08-16 14:00:00|5486.85|5486.85|5486.1|5486.1|5501.93|5501.93|5484.87|5484.87|0
1629126000000|2021-08-16 15:00:00|5486.46|5486.46|5484.91|5484.91|5489.3|5489.3|5484.7|5484.7|0
1629183600000|2021-08-17 07:00:00|5473.1|5473.1|5478.81|5478.81|5483.16|5483.16|5467.24|5467.24|0
1629187200000|2021-08-17 08:00:00|5478.47|5478.47|5488.82|5488.82|5490.63|5490.63|5476.31|5476.31|0
1629190800000|2021-08-17 09:00:00|5489.17|5489.17|5495.59|5495.59|5496.65|5496.65|5483.74|5483.74|0
1629194400000|2021-08-17 10:00:00|5495.94|5495.94|5506.33|5506.33|5512.19|5512.19|5495.94|5495.94|0
1629198000000|2021-08-17 11:00:00|5505.98|5505.98|5518.79|5518.79|5518.83|5518.83|5505.98|5505.98|0
1629201600000|2021-08-17 12:00:00|5518.67|5518.67|5519.64|5519.64|5523.23|5523.23|5511.85|5511.85|0
1629205200000|2021-08-17 13:00:00|5519.3|5519.3|5535.72|5535.72|5538.05|5538.05|5519.18|5519.18|0
1629208800000|2021-08-17 14:00:00|5536.43|5536.43|5532.06|5532.06|5541.8|5541.8|5525.29|5525.29|0
1629212400000|2021-08-17 15:00:00|5532.42|5532.42|5527.87|5527.87|5533.14|5533.14|5522.99|5522.99|0
1629270000000|2021-08-18 07:00:00|5530.93|5530.93|5535.02|5535.02|5535.85|5535.85|5525.11|5525.11|0
1629273600000|2021-08-18 08:00:00|5534.66|5534.66|5538.26|5538.26|5541.58|5541.58|5527.21|5527.21|0
1629277200000|2021-08-18 09:00:00|5537.55|5537.55|5537.84|5537.84|5549.9|5549.9|5534.89|5534.89|0
1629280800000|2021-08-18 10:00:00|5538.55|5538.55|5549.24|5549.24|5551.02|5551.02|5533.17|5533.17|0
1629284400000|2021-08-18 11:00:00|5548.89|5548.89|5541.75|5541.75|5550.52|5550.52|5541.52|5541.52|0
1629288000000|2021-08-18 12:00:00|5541.4|5541.4|5526.51|5526.51|5544.94|5544.94|5523.76|5523.76|0
1629291600000|2021-08-18 13:00:00|5526.86|5526.86|5529.05|5529.05|5540.73|5540.73|5518.56|5518.56|0
1629295200000|2021-08-18 14:00:00|5529.17|5529.17|5521.97|5521.97|5535.31|5535.31|5521.62|5521.62|0
1629298800000|2021-08-18 15:00:00|5522.33|5522.33|5518.22|5518.22|5524.67|5524.67|5514.07|5514.07|0
1629356400000|2021-08-19 07:00:00|5523.56|5523.56|5533.39|5533.39|5543.26|5543.26|5519.8|5519.8|0
1629360000000|2021-08-19 08:00:00|5534.46|5534.46|5517.05|5517.05|5537.11|5537.11|5507.08|5507.08|0
1629363600000|2021-08-19 09:00:00|5517.29|5517.29|5513.04|5513.04|5519.87|5519.87|5502.7|5502.7|0
1629367200000|2021-08-19 10:00:00|5513.28|5513.28|5511.82|5511.82|5518.61|5518.61|5506.3|5506.3|0
1629370800000|2021-08-19 11:00:00|5511.93|5511.93|5518.96|5518.96|5528.9|5528.9|5509.24|5509.24|0
1629374400000|2021-08-19 12:00:00|5519.19|5519.19|5515.12|5515.12|5525.14|5525.14|5513.07|5513.07|0
1629378000000|2021-08-19 13:00:00|5515.47|5515.47|5546.34|5546.34|5547.76|5547.76|5514.41|5514.41|0
1629381600000|2021-08-19 14:00:00|5546.69|5546.69|5536.33|5536.33|5552.2|5552.2|5522.15|5522.15|0
1629385200000|2021-08-19 15:00:00|5536.45|5536.45|5538.45|5538.45|5541.52|5541.52|5532.76|5532.76|0
1629442800000|2021-08-20 07:00:00|5549.24|5549.24|5532.14|5532.14|5557.34|5557.34|5530.37|5530.37|0
1629446400000|2021-08-20 08:00:00|5531.79|5531.79|5543.06|5543.06|5543.89|5543.89|5531.43|5531.43|0
1629450000000|2021-08-20 09:00:00|5542.35|5542.35|5535.59|5535.59|5547.53|5547.53|5534.72|5534.72|0
1629453600000|2021-08-20 10:00:00|5535.23|5535.23|5530.1|5530.1|5539.25|5539.25|5526.48|5526.48|0
1629457200000|2021-08-20 11:00:00|5530.38|5530.38|5539.37|5539.37|5540.67|5540.67|5520.01|5520.01|0
1629460800000|2021-08-20 12:00:00|5539.13|5539.13|5533.56|5533.56|5539.53|5539.53|5530.92|5530.92|0
1629464400000|2021-08-20 13:00:00|5533.68|5533.68|5546.97|5546.97|5550.92|5550.92|5530.38|5530.38|0
1629468000000|2021-08-20 14:00:00|5546.26|5546.26|5562.37|5562.37|5564.31|5564.31|5546.26|5546.26|0
1629471600000|2021-08-20 15:00:00|5561.31|5561.31|5555.15|5555.15|5563.07|5563.07|5554.06|5554.06|0
1629702000000|2021-08-23 07:00:00|5531.97|5531.97|5485.14|5485.14|5533.43|5533.43|5480.4|5480.4|0
1629705600000|2021-08-23 08:00:00|5484.43|5484.43|5484.87|5484.87|5489.35|5489.35|5473.15|5473.15|0
1629709200000|2021-08-23 09:00:00|5486.06|5486.06|5506.3|5506.3|5512.97|5512.97|5481.23|5481.23|0
1629712800000|2021-08-23 10:00:00|5504.88|5504.88|5523.04|5523.04|5527.62|5527.62|5504.88|5504.88|0
1629716400000|2021-08-23 11:00:00|5523.4|5523.4|5518.24|5518.24|5523.4|5523.4|5515.88|5515.88|0
1629720000000|2021-08-23 12:00:00|5518.6|5518.6|5517.42|5517.42|5518.6|5518.6|5510.51|5510.51|0
1629723600000|2021-08-23 13:00:00|5516.84|5516.84|5503.51|5503.51|5520.08|5520.08|5499.03|5499.03|0
1629727200000|2021-08-23 14:00:00|5503.86|5503.86|5500.94|5500.94|5512.69|5512.69|5500.94|5500.94|0
1629730800000|2021-08-23 15:00:00|5500.58|5500.58|5504.86|5504.86|5506.21|5506.21|5500.35|5500.35|0
1629788400000|2021-08-24 07:00:00|5508.47|5508.47|5501.21|5501.21|5508.81|5508.81|5498.92|5498.92|0
1629792000000|2021-08-24 08:00:00|5501.56|5501.56|5485.28|5485.28|5504.1|5504.1|5484.93|5484.93|0
1629795600000|2021-08-24 09:00:00|5485.16|5485.16|5469.41|5469.41|5485.27|5485.27|5469.41|5469.41|0
1629799200000|2021-08-24 10:00:00|5469.18|5469.18|5460.32|5460.32|5475.88|5475.88|5458.42|5458.42|0
1629802800000|2021-08-24 11:00:00|5460.56|5460.56|5446.12|5446.12|5463.22|5463.22|5446.04|5446.04|0
1629806400000|2021-08-24 12:00:00|5446|5446|5443.57|5443.57|5448.91|5448.91|5436.86|5436.86|0
1629810000000|2021-08-24 13:00:00|5442.99|5442.99|5427.45|5427.45|5446.64|5446.64|5427.45|5427.45|0
1629813600000|2021-08-24 14:00:00|5426.74|5426.74|5462.88|5462.88|5463.47|5463.47|5426.74|5426.74|0
1629817200000|2021-08-24 15:00:00|5463.24|5463.24|5474.71|5474.71|5475.12|5475.12|5460.08|5460.08|0
1629874800000|2021-08-25 07:00:00|5459.36|5459.36|5455.08|5455.08|5464.69|5464.69|5454.8|5454.8|0
1629878400000|2021-08-25 08:00:00|5455.43|5455.43|5443.91|5443.91|5455.43|5455.43|5426.07|5426.07|0
1629882000000|2021-08-25 09:00:00|5443.55|5443.55|5442.67|5442.67|5452.39|5452.39|5441.49|5441.49|0
1629885600000|2021-08-25 10:00:00|5443.03|5443.03|5440.44|5440.44|5447.12|5447.12|5438.38|5438.38|0
1629889200000|2021-08-25 11:00:00|5440.79|5440.79|5436.96|5436.96|5441.15|5441.15|5426.93|5426.93|0
1629892800000|2021-08-25 12:00:00|5436.73|5436.73|5436.98|5436.98|5439.3|5439.3|5434.4|5434.4|0
1629896400000|2021-08-25 13:00:00|5436.63|5436.63|5429.1|5429.1|5438.84|5438.84|5422.52|5422.52|0
1629900000000|2021-08-25 14:00:00|5431.23|5431.23|5430.24|5430.24|5437.73|5437.73|5427.34|5427.34|0
1629903600000|2021-08-25 15:00:00|5429.88|5429.88|5430.73|5430.73|5431.35|5431.35|5425.64|5425.64|0
1629961200000|2021-08-26 07:00:00|5401.09|5401.09|5405.66|5405.66|5407.57|5407.57|5396.82|5396.82|0
1629964800000|2021-08-26 08:00:00|5406|5406|5397.4|5397.4|5411.67|5411.67|5396.59|5396.59|0
1629968400000|2021-08-26 09:00:00|5397.16|5397.16|5399.88|5399.88|5401.03|5401.03|5389.18|5389.18|0
1629972000000|2021-08-26 10:00:00|5399.64|5399.64|5398.8|5398.8|5399.87|5399.87|5392.79|5392.79|0
1629975600000|2021-08-26 11:00:00|5399.16|5399.16|5387.02|5387.02|5401.87|5401.87|5386.59|5386.59|0
1629979200000|2021-08-26 12:00:00|5387.38|5387.38|5379.68|5379.68|5387.99|5387.99|5378.72|5378.72|0
1629982800000|2021-08-26 13:00:00|5380.03|5380.03|5367.28|5367.28|5381.1|5381.1|5365.98|5365.98|0
1629986400000|2021-08-26 14:00:00|5367.63|5367.63|5370.76|5370.76|5375.23|5375.23|5359.37|5359.37|0
1629990000000|2021-08-26 15:00:00|5370.99|5370.99|5370.81|5370.81|5376.57|5376.57|5367.16|5367.16|0
1630047600000|2021-08-27 07:00:00|5370.55|5370.55|5385.37|5385.37|5386.85|5386.85|5364.31|5364.31|0
1630051200000|2021-08-27 08:00:00|5384.66|5384.66|5387.95|5387.95|5395.4|5395.4|5381.75|5381.75|0
1630054800000|2021-08-27 09:00:00|5388.19|5388.19|5386.25|5386.25|5392.68|5392.68|5385.65|5385.65|0
1630058400000|2021-08-27 10:00:00|5386.6|5386.6|5377.1|5377.1|5390.65|5390.65|5376.75|5376.75|0
1630062000000|2021-08-27 11:00:00|5376.75|5376.75|5376.69|5376.69|5380.21|5380.21|5370.25|5370.25|0
1630065600000|2021-08-27 12:00:00|5376.34|5376.34|5375.4|5375.4|5380.48|5380.48|5372.87|5372.87|0
1630069200000|2021-08-27 13:00:00|5374.69|5374.69|5366.41|5366.41|5380.82|5380.82|5363.57|5363.57|0
1630072800000|2021-08-27 14:00:00|5364.99|5364.99|5354|5354|5372.68|5372.68|5349.85|5349.85|0
1630076400000|2021-08-27 15:00:00|5354.71|5354.71|5344.26|5344.26|5358.25|5358.25|5341.07|5341.07|0
1630393200000|2021-08-31 07:00:00|5353.7|5353.7|5372.21|5372.21|5381.25|5381.25|5349.64|5349.64|0
1630396800000|2021-08-31 08:00:00|5371.93|5371.93|5387.08|5387.08|5392.95|5392.95|5368.02|5368.02|0
1630400400000|2021-08-31 09:00:00|5387.79|5387.79|5399.24|5399.24|5406.21|5406.21|5387.33|5387.33|0
1630404000000|2021-08-31 10:00:00|5399.35|5399.35|5388.42|5388.42|5399.72|5399.72|5382.15|5382.15|0
1630407600000|2021-08-31 11:00:00|5388.66|5388.66|5384.52|5384.52|5391.24|5391.24|5381.66|5381.66|0
1630411200000|2021-08-31 12:00:00|5383.81|5383.81|5372.49|5372.49|5384.51|5384.51|5372.49|5372.49|0
1630414800000|2021-08-31 13:00:00|5372.15|5372.15|5369.62|5369.62|5379.14|5379.14|5365|5365|0
1630418400000|2021-08-31 14:00:00|5369.38|5369.38|5372.28|5372.28|5381.63|5381.63|5368.31|5368.31|0
1630422000000|2021-08-31 15:00:00|5372.99|5372.99|5371.59|5371.59|5379.58|5379.58|5370.45|5370.45|0
1630479600000|2021-09-01 07:00:00|5432.46|5432.46|5422.99|5422.99|5433.17|5433.17|5415.54|5415.54|0
1630483200000|2021-09-01 08:00:00|5422.75|5422.75|5437.64|5437.64|5440.22|5440.22|5421.38|5421.38|0
1630486800000|2021-09-01 09:00:00|5437.36|5437.36|5416.34|5416.34|5439.95|5439.95|5416.15|5416.15|0
1630490400000|2021-09-01 10:00:00|5416.58|5416.58|5424.47|5424.47|5424.47|5424.47|5409.43|5409.43|0
1630494000000|2021-09-01 11:00:00|5424.12|5424.12|5422.41|5422.41|5433.54|5433.54|5421.7|5421.7|0
1630497600000|2021-09-01 12:00:00|5422.76|5422.76|5403.07|5403.07|5427.04|5427.04|5402.12|5402.12|0
1630501200000|2021-09-01 13:00:00|5402.95|5402.95|5415.42|5415.42|5415.42|5415.42|5394.25|5394.25|0
1630504800000|2021-09-01 14:00:00|5414.71|5414.71|5413.49|5413.49|5433.07|5433.07|5409.47|5409.47|0
1630508400000|2021-09-01 15:00:00|5413.13|5413.13|5413.63|5413.63|5415.09|5415.09|5403.06|5403.06|0
1630566000000|2021-09-02 07:00:00|5427.86|5427.86|5411.6|5411.6|5430.11|5430.11|5408.07|5408.07|0
1630569600000|2021-09-02 08:00:00|5411.25|5411.25|5415.6|5415.6|5418.85|5418.85|5407.83|5407.83|0
1630573200000|2021-09-02 09:00:00|5415.37|5415.37|5407.01|5407.01|5418.42|5418.42|5406.1|5406.1|0
1630576800000|2021-09-02 10:00:00|5406.3|5406.3|5404.01|5404.01|5413.01|5413.01|5402.62|5402.62|0
1630580400000|2021-09-02 11:00:00|5404.29|5404.29|5397.9|5397.9|5409.4|5409.4|5396.46|5396.46|0
1630584000000|2021-09-02 12:00:00|5398.14|5398.14|5408.05|5408.05|5408.05|5408.05|5398.14|5398.14|0
1630587600000|2021-09-02 13:00:00|5407.34|5407.34|5400.44|5400.44|5409.28|5409.28|5399.76|5399.76|0
1630591200000|2021-09-02 14:00:00|5400.08|5400.08|5387.45|5387.45|5400.55|5400.55|5386.15|5386.15|0
1630594800000|2021-09-02 15:00:00|5387.57|5387.57|5400.12|5400.12|5401.31|5401.31|5387.2|5387.2|0
1630652400000|2021-09-03 07:00:00|5413.99|5413.99|5414.64|5414.64|5422.07|5422.07|5409.93|5409.93|0
1630656000000|2021-09-03 08:00:00|5413.93|5413.93|5409.55|5409.55|5415.54|5415.54|5404.36|5404.36|0
1630659600000|2021-09-03 09:00:00|5409.44|5409.44|5402.55|5402.55|5418.62|5418.62|5399.55|5399.55|0
1630663200000|2021-09-03 10:00:00|5402.9|5402.9|5408.26|5408.26|5409.91|5409.91|5400.85|5400.85|0
1630666800000|2021-09-03 11:00:00|5408.49|5408.49|5407.12|5407.12|5416.97|5416.97|5404.04|5404.04|0
1630670400000|2021-09-03 12:00:00|5407.01|5407.01|5409.92|5409.92|5414.37|5414.37|5403.33|5403.33|0
1630674000000|2021-09-03 13:00:00|5410.15|5410.15|5378.72|5378.72|5410.51|5410.51|5368.04|5368.04|0
1630677600000|2021-09-03 14:00:00|5378.96|5378.96|5396.44|5396.44|5396.8|5396.8|5374.38|5374.38|0
1630681200000|2021-09-03 15:00:00|5396.56|5396.56|5396.34|5396.34|5398.69|5398.69|5389.91|5389.91|0
1630911600000|2021-09-06 07:00:00|5404.59|5404.59|5387.78|5387.78|5405.8|5405.8|5386.36|5386.36|0
1630915200000|2021-09-06 08:00:00|5387.5|5387.5|5391.65|5391.65|5395.73|5395.73|5386.45|5386.45|0
1630918800000|2021-09-06 09:00:00|5392.36|5392.36|5390.01|5390.01|5394.24|5394.24|5387.29|5387.29|0
1630922400000|2021-09-06 10:00:00|5390.25|5390.25|5392.12|5392.12|5397.91|5397.91|5390.24|5390.24|0
1630926000000|2021-09-06 11:00:00|5391.76|5391.76|5392.31|5392.31|5393.65|5393.65|5388.37|5388.37|0
1630929600000|2021-09-06 12:00:00|5392.07|5392.07|5390.05|5390.05|5395.41|5395.41|5389.69|5389.69|0
1630933200000|2021-09-06 13:00:00|5390.4|5390.4|5385.54|5385.54|5392.17|5392.17|5383.41|5383.41|0
1630936800000|2021-09-06 14:00:00|5385.89|5385.89|5391|5391|5398.64|5398.64|5384.42|5384.42|0
1630940400000|2021-09-06 15:00:00|5391.71|5391.71|5378.12|5378.12|5392.41|5392.41|5376.89|5376.89|0
1630998000000|2021-09-07 07:00:00|5377.69|5377.69|5367|5367|5385.37|5385.37|5366.82|5366.82|0
1631001600000|2021-09-07 08:00:00|5366.72|5366.72|5374.39|5374.39|5374.39|5374.39|5362|5362|0
1631005200000|2021-09-07 09:00:00|5374.04|5374.04|5359.12|5359.12|5377.75|5377.75|5355.26|5355.26|0
1631008800000|2021-09-07 10:00:00|5358.44|5358.44|5357.04|5357.04|5361.29|5361.29|5348.99|5348.99|0
1631012400000|2021-09-07 11:00:00|5357.39|5357.39|5361.55|5361.55|5364.76|5364.76|5356.62|5356.62|0
1631016000000|2021-09-07 12:00:00|5362.26|5362.26|5360.46|5360.46|5367.96|5367.96|5357.86|5357.86|0
1631019600000|2021-09-07 13:00:00|5360.81|5360.81|5352.58|5352.58|5363.55|5363.55|5346.27|5346.27|0
1631023200000|2021-09-07 14:00:00|5352.92|5352.92|5355.75|5355.75|5356.12|5356.12|5346.89|5346.89|0
1631026800000|2021-09-07 15:00:00|5356.1|5356.1|5354.49|5354.49|5360.03|5360.03|5353.07|5353.07|0
1631084400000|2021-09-08 07:00:00|5343.72|5343.72|5319.56|5319.56|5349.9|5349.9|5318.58|5318.58|0
1631088000000|2021-09-08 08:00:00|5321.33|5321.33|5336.24|5336.24|5345.75|5345.75|5318.85|5318.85|0
1631091600000|2021-09-08 09:00:00|5336.95|5336.95|5356.71|5356.71|5358.53|5358.53|5334.7|5334.7|0
1631095200000|2021-09-08 10:00:00|5357.07|5357.07|5362.95|5362.95|5367.75|5367.75|5351.13|5351.13|0
1631098800000|2021-09-08 11:00:00|5362.6|5362.6|5372.15|5372.15|5374.41|5374.41|5362.6|5362.6|0
1631102400000|2021-09-08 12:00:00|5372.27|5372.27|5368.1|5368.1|5374.92|5374.92|5360.35|5360.35|0
1631106000000|2021-09-08 13:00:00|5368.22|5368.22|5388.93|5388.93|5393.07|5393.07|5367.98|5367.98|0
1631109600000|2021-09-08 14:00:00|5389.17|5389.17|5401.61|5401.61|5404.59|5404.59|5379.18|5379.18|0
1631113200000|2021-09-08 15:00:00|5401.26|5401.26|5410.67|5410.67|5418.22|5418.22|5401.02|5401.02|0
1631170800000|2021-09-09 07:00:00|5389.95|5389.95|5383.71|5383.71|5394.42|5394.42|5379.09|5379.09|0
1631174400000|2021-09-09 08:00:00|5383.82|5383.82|5385.24|5385.24|5386.31|5386.31|5378.59|5378.59|0
1631178000000|2021-09-09 09:00:00|5385.6|5385.6|5382.71|5382.71|5385.98|5385.98|5376.52|5376.52|0
1631181600000|2021-09-09 10:00:00|5382.36|5382.36|5394.04|5394.04|5394.04|5394.04|5381.17|5381.17|0
1631185200000|2021-09-09 11:00:00|5394.75|5394.75|5401.77|5401.77|5402.49|5402.49|5388.34|5388.34|0
1631188800000|2021-09-09 12:00:00|5401.43|5401.43|5400.57|5400.57|5403.54|5403.54|5392.97|5392.97|0
1631192400000|2021-09-09 13:00:00|5400.33|5400.33|5402.95|5402.95|5404.02|5404.02|5393.1|5393.1|0
1631196000000|2021-09-09 14:00:00|5404.02|5404.02|5390.45|5390.45|5404.61|5404.61|5387.47|5387.47|0
1631199600000|2021-09-09 15:00:00|5389.74|5389.74|5391.9|5391.9|5394.07|5394.07|5387.61|5387.61|0
1631257200000|2021-09-10 07:00:00|5375.87|5375.87|5375.24|5375.24|5383.46|5383.46|5372.53|5372.53|0
1631260800000|2021-09-10 08:00:00|5374.89|5374.89|5380.87|5380.87|5385.01|5385.01|5371.93|5371.93|0
1631264400000|2021-09-10 09:00:00|5380.59|5380.59|5380.12|5380.12|5382.15|5382.15|5374.69|5374.69|0
1631268000000|2021-09-10 10:00:00|5380.46|5380.46|5386.18|5386.18|5388.88|5388.88|5376.67|5376.67|0
1631271600000|2021-09-10 11:00:00|5386.53|5386.53|5381.94|5381.94|5389.61|5389.61|5381.59|5381.59|0
1631275200000|2021-09-10 12:00:00|5382.29|5382.29|5387.51|5387.51|5388.41|5388.41|5381.58|5381.58|0
1631278800000|2021-09-10 13:00:00|5387.17|5387.17|5355.81|5355.81|5387.28|5387.28|5351.99|5351.99|0
1631282400000|2021-09-10 14:00:00|5355.46|5355.46|5352.62|5352.62|5364.14|5364.14|5350.77|5350.77|0
1631286000000|2021-09-10 15:00:00|5352.27|5352.27|5345.84|5345.84|5354.4|5354.4|5343.03|5343.03|0
1631516400000|2021-09-13 07:00:00|5411.19|5411.19|5434.35|5434.35|5434.35|5434.35|5405.63|5405.63|0
1631520000000|2021-09-13 08:00:00|5434.7|5434.7|5441.58|5441.58|5444.29|5444.29|5431.39|5431.39|0
1631523600000|2021-09-13 09:00:00|5441.94|5441.94|5443.16|5443.16|5452.29|5452.29|5439.83|5439.83|0
1631527200000|2021-09-13 10:00:00|5442.92|5442.92|5459.64|5459.64|5462.8|5462.8|5441.03|5441.03|0
1631530800000|2021-09-13 11:00:00|5460.35|5460.35|5455.04|5455.04|5466.07|5466.07|5453.27|5453.27|0
1631534400000|2021-09-13 12:00:00|5455.4|5455.4|5453.6|5453.6|5458.4|5458.4|5450.18|5450.18|0
1631538000000|2021-09-13 13:00:00|5453.96|5453.96|5455.18|5455.18|5458.19|5458.19|5450.79|5450.79|0
1631541600000|2021-09-13 14:00:00|5456.24|5456.24|5459.05|5459.05|5469.44|5469.44|5452.11|5452.11|0
1631545200000|2021-09-13 15:00:00|5459.4|5459.4|5454.5|5454.5|5462.01|5462.01|5450.75|5450.75|0
1631602800000|2021-09-14 07:00:00|5445.17|5445.17|5459.11|5459.11|5459.95|5459.95|5445.17|5445.17|0
1631606400000|2021-09-14 08:00:00|5458.04|5458.04|5451.36|5451.36|5463.79|5463.79|5451.36|5451.36|0
1631610000000|2021-09-14 09:00:00|5451.64|5451.64|5445.04|5445.04|5453.7|5453.7|5445.04|5445.04|0
1631613600000|2021-09-14 10:00:00|5445.4|5445.4|5456.05|5456.05|5456.05|5456.05|5442.29|5442.29|0
1631617200000|2021-09-14 11:00:00|5455.81|5455.81|5454.08|5454.08|5462.25|5462.25|5451.61|5451.61|0
1631620800000|2021-09-14 12:00:00|5453.85|5453.85|5476.08|5476.08|5481.04|5481.04|5452.81|5452.81|0
1631624400000|2021-09-14 13:00:00|5476.19|5476.19|5467.76|5467.76|5477.72|5477.72|5462.74|5462.74|0
1631628000000|2021-09-14 14:00:00|5467.41|5467.41|5474.3|5474.3|5476.97|5476.97|5465.83|5465.83|0
1631631600000|2021-09-14 15:00:00|5474.58|5474.58|5480.2|5480.2|5482.33|5482.33|5473.11|5473.11|0
1631689200000|2021-09-15 07:00:00|5464.38|5464.38|5462.14|5462.14|5474.64|5474.64|5460.24|5460.24|0
1631692800000|2021-09-15 08:00:00|5462.85|5462.85|5462.01|5462.01|5466.23|5466.23|5457.98|5457.98|0
1631696400000|2021-09-15 09:00:00|5463.08|5463.08|5467.54|5467.54|5468.25|5468.25|5461.02|5461.02|0
1631700000000|2021-09-15 10:00:00|5466.83|5466.83|5458.19|5458.19|5466.83|5466.83|5452.88|5452.88|0
1631703600000|2021-09-15 11:00:00|5458.43|5458.43|5454.65|5454.65|5460.6|5460.6|5452.78|5452.78|0
1631707200000|2021-09-15 12:00:00|5455|5455|5446.93|5446.93|5455|5455|5441.22|5441.22|0
1631710800000|2021-09-15 13:00:00|5446.69|5446.69|5455.25|5455.25|5463.6|5463.6|5446.35|5446.35|0
1631714400000|2021-09-15 14:00:00|5455.61|5455.61|5457.75|5457.75|5462.99|5462.99|5450.5|5450.5|0
1631718000000|2021-09-15 15:00:00|5457.4|5457.4|5448.61|5448.61|5457.75|5457.75|5447|5447|0
1631775600000|2021-09-16 07:00:00|5465.32|5465.32|5485.34|5485.34|5489.36|5489.36|5465.32|5465.32|0
1631779200000|2021-09-16 08:00:00|5485.46|5485.46|5477.65|5477.65|5485.68|5485.68|5469.07|5469.07|0
1631782800000|2021-09-16 09:00:00|5476.94|5476.94|5470.53|5470.53|5484.05|5484.05|5470.06|5470.06|0
1631786400000|2021-09-16 10:00:00|5471.59|5471.59|5476.35|5476.35|5481.52|5481.52|5470.57|5470.57|0
1631790000000|2021-09-16 11:00:00|5475.99|5475.99|5476.52|5476.52|5481.85|5481.85|5472.26|5472.26|0
1631793600000|2021-09-16 12:00:00|5476.17|5476.17|5489.86|5489.86|5494.25|5494.25|5475.81|5475.81|0
1631797200000|2021-09-16 13:00:00|5490.93|5490.93|5485.1|5485.1|5498.62|5498.62|5484.34|5484.34|0
1631800800000|2021-09-16 14:00:00|5484.86|5484.86|5489.75|5489.75|5490.46|5490.46|5476.92|5476.92|0
1631804400000|2021-09-16 15:00:00|5490.58|5490.58|5488.77|5488.77|5499.84|5499.84|5487.08|5487.08|0
1631862000000|2021-09-17 07:00:00|5518.21|5518.21|5522.32|5522.32|5526.27|5526.27|5510.58|5510.58|0
1631865600000|2021-09-17 08:00:00|5521.97|5521.97|5508.51|5508.51|5528.64|5528.64|5503.5|5503.5|0
1631869200000|2021-09-17 09:00:00|5508.15|5508.15|5480.17|5480.17|5509.57|5509.57|5467.13|5467.13|0
1631872800000|2021-09-17 10:00:00|5480.41|5480.41|5476.12|5476.12|5482.76|5482.76|5470.52|5470.52|0
1631876400000|2021-09-17 11:00:00|5475.84|5475.84|5476.71|5476.71|5478.37|5478.37|5469.96|5469.96|0
1631880000000|2021-09-17 12:00:00|5476.83|5476.83|5494.72|5494.72|5496.13|5496.13|5474.72|5474.72|0
1631883600000|2021-09-17 13:00:00|5494.01|5494.01|5461.95|5461.95|5496.36|5496.36|5461.27|5461.27|0
1631887200000|2021-09-17 14:00:00|5461.24|5461.24|5443.1|5443.1|5461.24|5461.24|5443.02|5443.02|0
1631890800000|2021-09-17 15:00:00|5442.74|5442.74|5414.24|5414.24|5444.78|5444.78|5413.71|5413.71|0
1632121200000|2021-09-20 07:00:00|5398.97|5398.97|5368.24|5368.24|5402.13|5402.13|5361.67|5361.67|0
1632124800000|2021-09-20 08:00:00|5369.3|5369.3|5375.8|5375.8|5389.42|5389.42|5369.3|5369.3|0
1632128400000|2021-09-20 09:00:00|5375.45|5375.45|5387.37|5387.37|5387.37|5387.37|5361.92|5361.92|0
1632132000000|2021-09-20 10:00:00|5386.66|5386.66|5419.99|5419.99|5420.99|5420.99|5384.85|5384.85|0
1632135600000|2021-09-20 11:00:00|5420.35|5420.35|5410.41|5410.41|5424.8|5424.8|5407.64|5407.64|0
1632139200000|2021-09-20 12:00:00|5410.3|5410.3|5388.42|5388.42|5411.96|5411.96|5382.54|5382.54|0
1632142800000|2021-09-20 13:00:00|5388.77|5388.77|5403|5403|5416.61|5416.61|5379.55|5379.55|0
1632146400000|2021-09-20 14:00:00|5401.94|5401.94|5413.32|5413.32|5424.23|5424.23|5396.5|5396.5|0
1632150000000|2021-09-20 15:00:00|5413.57|5413.57|5415.06|5415.06|5429.16|5429.16|5409.32|5409.32|0
1632207600000|2021-09-21 07:00:00|5435.75|5435.75|5439.91|5439.91|5440.73|5440.73|5426.28|5426.28|0
1632211200000|2021-09-21 08:00:00|5440.97|5440.97|5435.2|5435.2|5445.49|5445.49|5432.41|5432.41|0
1632214800000|2021-09-21 09:00:00|5435.91|5435.91|5422.06|5422.06|5437.22|5437.22|5421.94|5421.94|0
1632218400000|2021-09-21 10:00:00|5422.41|5422.41|5429.75|5429.75|5435.61|5435.61|5422.41|5422.41|0
1632222000000|2021-09-21 11:00:00|5430.45|5430.45|5429.93|5429.93|5431.77|5431.77|5421.36|5421.36|0
1632225600000|2021-09-21 12:00:00|5430.21|5430.21|5429.62|5429.62|5437.98|5437.98|5426.96|5426.96|0
1632229200000|2021-09-21 13:00:00|5429.29|5429.29|5442.76|5442.76|5454.67|5454.67|5417.34|5417.34|0
1632232800000|2021-09-21 14:00:00|5443.46|5443.46|5440.73|5440.73|5450.66|5450.66|5438.2|5438.2|0
1632236400000|2021-09-21 15:00:00|5440.39|5440.39|5441.52|5441.52|5443.53|5443.53|5434.58|5434.58|0
1632294000000|2021-09-22 07:00:00|5450.18|5450.18|5404.39|5404.39|5451.8|5451.8|5401.82|5401.82|0
1632297600000|2021-09-22 08:00:00|5403.89|5403.89|5410.04|5410.04|5412.96|5412.96|5402.02|5402.02|0
1632301200000|2021-09-22 09:00:00|5409.68|5409.68|5413.02|5413.02|5417.22|5417.22|5407.66|5407.66|0
1632304800000|2021-09-22 10:00:00|5413.36|5413.36|5397.02|5397.02|5415.99|5415.99|5396.32|5396.32|0
1632308400000|2021-09-22 11:00:00|5396.91|5396.91|5390.9|5390.9|5404.07|5404.07|5388.36|5388.36|0
1632312000000|2021-09-22 12:00:00|5390.62|5390.62|5378.72|5378.72|5392.71|5392.71|5377.89|5377.89|0
1632315600000|2021-09-22 13:00:00|5379.07|5379.07|5367.18|5367.18|5381.89|5381.89|5365.45|5365.45|0
1632319200000|2021-09-22 14:00:00|5367.52|5367.52|5379.05|5379.05|5397.62|5397.62|5367.52|5367.52|0
1632322800000|2021-09-22 15:00:00|5379.4|5379.4|5383.64|5383.64|5392.39|5392.39|5376.01|5376.01|0
1632380400000|2021-09-23 07:00:00|5386.65|5386.65|5394.85|5394.85|5405.42|5405.42|5383.31|5383.31|0
1632384000000|2021-09-23 08:00:00|5394.6|5394.6|5382.02|5382.02|5396.73|5396.73|5379.84|5379.84|0
1632387600000|2021-09-23 09:00:00|5382.73|5382.73|5378.93|5378.93|5383.77|5383.77|5368.7|5368.7|0
1632391200000|2021-09-23 10:00:00|5378.23|5378.23|5377.99|5377.99|5379.57|5379.57|5367.69|5367.69|0
1632394800000|2021-09-23 11:00:00|5377.64|5377.64|5354.04|5354.04|5378.46|5378.46|5353.33|5353.33|0
1632398400000|2021-09-23 12:00:00|5353.33|5353.33|5352.68|5352.68|5354.52|5354.52|5346.03|5346.03|0
1632402000000|2021-09-23 13:00:00|5353.03|5353.03|5354.29|5354.29|5359.69|5359.69|5346.32|5346.32|0
1632405600000|2021-09-23 14:00:00|5355.35|5355.35|5341.69|5341.69|5358.38|5358.38|5338.85|5338.85|0
1632409200000|2021-09-23 15:00:00|5341.45|5341.45|5324.4|5324.4|5343.57|5343.57|5323.69|5323.69|0
1632466800000|2021-09-24 07:00:00|5303.75|5303.75|5309.29|5309.29|5318.68|5318.68|5296.38|5296.38|0
1632470400000|2021-09-24 08:00:00|5308.23|5308.23|5297.15|5297.15|5311.64|5311.64|5287.24|5287.24|0
1632474000000|2021-09-24 09:00:00|5297.5|5297.5|5279.88|5279.88|5297.72|5297.72|5278.09|5278.09|0
1632477600000|2021-09-24 10:00:00|5279.53|5279.53|5267.72|5267.72|5280.94|5280.94|5264.3|5264.3|0
1632481200000|2021-09-24 11:00:00|5268.78|5268.78|5266.28|5266.28|5268.89|5268.89|5261.15|5261.15|0
1632484800000|2021-09-24 12:00:00|5266.64|5266.64|5262.68|5262.68|5271.03|5271.03|5255.49|5255.49|0
1632488400000|2021-09-24 13:00:00|5263.03|5263.03|5258.67|5258.67|5271.33|5271.33|5252.79|5252.79|0
1632492000000|2021-09-24 14:00:00|5259.38|5259.38|5242.16|5242.16|5262.82|5262.82|5237.21|5237.21|0
1632495600000|2021-09-24 15:00:00|5241.81|5241.81|5243.89|5243.89|5248.07|5248.07|5238.83|5238.83|0
1632726000000|2021-09-27 07:00:00|5247.92|5247.92|5234.48|5234.48|5251.8|5251.8|5229.11|5229.11|0
1632729600000|2021-09-27 08:00:00|5234.01|5234.01|5213.62|5213.62|5240.25|5240.25|5213.62|5213.62|0
1632733200000|2021-09-27 09:00:00|5213.08|5213.08|5205.13|5205.13|5216.44|5216.44|5203.13|5203.13|0
1632736800000|2021-09-27 10:00:00|5204.78|5204.78|5202.4|5202.4|5210.23|5210.23|5202.17|5202.17|0
1632740400000|2021-09-27 11:00:00|5203.11|5203.11|5212.51|5212.51|5212.51|5212.51|5201.38|5201.38|0
1632744000000|2021-09-27 12:00:00|5212.86|5212.86|5207.25|5207.25|5216.26|5216.26|5206.65|5206.65|0
1632747600000|2021-09-27 13:00:00|5207.6|5207.6|5210.83|5210.83|5217.92|5217.92|5207.6|5207.6|0
1632751200000|2021-09-27 14:00:00|5210.37|5210.37|5205.56|5205.56|5222.65|5222.65|5202.66|5202.66|0
1632754800000|2021-09-27 15:00:00|5205.21|5205.21|5195.16|5195.16|5209.07|5209.07|5192.03|5192.03|0
1632812400000|2021-09-28 07:00:00|5156.85|5156.85|5139.7|5139.7|5156.85|5156.85|5133.85|5133.85|0
1632816000000|2021-09-28 08:00:00|5139.82|5139.82|5117.71|5117.71|5141.85|5141.85|5101.13|5101.13|0
1632819600000|2021-09-28 09:00:00|5117.44|5117.44|5096.76|5096.76|5124.88|5124.88|5095.64|5095.64|0
1632823200000|2021-09-28 10:00:00|5096.4|5096.4|5107.38|5107.38|5122.1|5122.1|5096.05|5096.05|0
1632826800000|2021-09-28 11:00:00|5108.79|5108.79|5099.84|5099.84|5109.61|5109.61|5090.98|5090.98|0
1632830400000|2021-09-28 12:00:00|5099.59|5099.59|5091.93|5091.93|5102.22|5102.22|5088.67|5088.67|0
1632834000000|2021-09-28 13:00:00|5091.58|5091.58|5089.78|5089.78|5102.68|5102.68|5080.66|5080.66|0
1632837600000|2021-09-28 14:00:00|5089.65|5089.65|5122.33|5122.33|5126.3|5126.3|5084.34|5084.34|0
1632841200000|2021-09-28 15:00:00|5122.68|5122.68|5117.86|5117.86|5124.5|5124.5|5114.17|5114.17|0
1632898800000|2021-09-29 07:00:00|5154.37|5154.37|5153.38|5153.38|5159.42|5159.42|5146.19|5146.19|0
1632902400000|2021-09-29 08:00:00|5153.73|5153.73|5115.65|5115.65|5154.79|5154.79|5115.65|5115.65|0
1632906000000|2021-09-29 09:00:00|5114.59|5114.59|5125.26|5125.26|5131.27|5131.27|5114.2|5114.2|0
1632909600000|2021-09-29 10:00:00|5125.61|5125.61|5114.91|5114.91|5136.49|5136.49|5112.89|5112.89|0
1632913200000|2021-09-29 11:00:00|5115.18|5115.18|5108.51|5108.51|5119.98|5119.98|5105.88|5105.88|0
1632916800000|2021-09-29 12:00:00|5108.86|5108.86|5101.98|5101.98|5115.71|5115.71|5100.18|5100.18|0
1632920400000|2021-09-29 13:00:00|5101.84|5101.84|5097.64|5097.64|5110.55|5110.55|5089.41|5089.41|0
1632924000000|2021-09-29 14:00:00|5097.29|5097.29|5117.2|5117.2|5117.2|5117.2|5097.29|5097.29|0
1632927600000|2021-09-29 15:00:00|5117.32|5117.32|5111.85|5111.85|5120.91|5120.91|5110.68|5110.68|0
1632985200000|2021-09-30 07:00:00|5161.64|5161.64|5131.49|5131.49|5165.8|5165.8|5129.42|5129.42|0
1632988800000|2021-09-30 08:00:00|5131.62|5131.62|5133.76|5133.76|5143.47|5143.47|5122.15|5122.15|0
1632992400000|2021-09-30 09:00:00|5133.41|5133.41|5128.79|5128.79|5141.8|5141.8|5126.07|5126.07|0
1632996000000|2021-09-30 10:00:00|5128.43|5128.43|5133.33|5133.33|5135.95|5135.95|5117.19|5117.19|0
1632999600000|2021-09-30 11:00:00|5133.05|5133.05|5125.7|5125.7|5133.97|5133.97|5121.69|5121.69|0
1633003200000|2021-09-30 12:00:00|5126.05|5126.05|5109.16|5109.16|5126.25|5126.25|5108.92|5108.92|0
1633006800000|2021-09-30 13:00:00|5108.93|5108.93|5100.74|5100.74|5114.02|5114.02|5096.59|5096.59|0
1633010400000|2021-09-30 14:00:00|5101.1|5101.1|5089.62|5089.62|5104.82|5104.82|5081.82|5081.82|0
1633014000000|2021-09-30 15:00:00|5088.92|5088.92|5081.76|5081.76|5096.94|5096.94|5075.51|5075.51|0
1633071600000|2021-10-01 07:00:00|5092|5092|5115.93|5115.93|5131.36|5131.36|5088.68|5088.68|0
1633075200000|2021-10-01 08:00:00|5116.28|5116.28|5132.98|5132.98|5132.98|5132.98|5101.8|5101.8|0
1633078800000|2021-10-01 09:00:00|5133.33|5133.33|5132.78|5132.78|5139.81|5139.81|5126.62|5126.62|0
1633082400000|2021-10-01 10:00:00|5133.13|5133.13|5127.67|5127.67|5134.83|5134.83|5121.03|5121.03|0
1633086000000|2021-10-01 11:00:00|5128.03|5128.03|5135.66|5135.66|5138.08|5138.08|5119.38|5119.38|0
1633089600000|2021-10-01 12:00:00|5136.36|5136.36|5130.63|5130.63|5145.1|5145.1|5129.05|5129.05|0
1633093200000|2021-10-01 13:00:00|5130.28|5130.28|5120.11|5120.11|5130.71|5130.71|5110.25|5110.25|0
1633096800000|2021-10-01 14:00:00|5121.87|5121.87|5114.76|5114.76|5124.12|5124.12|5107.11|5107.11|0
1633100400000|2021-10-01 15:00:00|5115.47|5115.47|5113.24|5113.24|5126.37|5126.37|5110.96|5110.96|0
1633935600000|2021-10-11 07:00:00|5130.28|5130.28|5106.96|5106.96|5142.59|5142.59|5100.66|5100.66|0
1633939200000|2021-10-11 08:00:00|5107.31|5107.31|5089.93|5089.93|5114.19|5114.19|5088.15|5088.15|0
1633942800000|2021-10-11 09:00:00|5090.28|5090.28|5095.5|5095.5|5100.31|5100.31|5088.59|5088.59|0
1633946400000|2021-10-11 10:00:00|5095.85|5095.85|5099.68|5099.68|5099.68|5099.68|5086.96|5086.96|0
1633950000000|2021-10-11 11:00:00|5099.57|5099.57|5110.52|5110.52|5120.2|5120.2|5097.87|5097.87|0
1633953600000|2021-10-11 12:00:00|5109.76|5109.76|5114.75|5114.75|5122.43|5122.43|5108.3|5108.3|0
1633957200000|2021-10-11 13:00:00|5113.34|5113.34|5108.78|5108.78|5117.82|5117.82|5100.95|5100.95|0
1633960800000|2021-10-11 14:00:00|5110.54|5110.54|5114.23|5114.23|5117.46|5117.46|5105|5105|0
1633964400000|2021-10-11 15:00:00|5114.58|5114.58|5108.13|5108.13|5118.75|5118.75|5106.49|5106.49|0
1634022000000|2021-10-12 07:00:00|5113.54|5113.54|5127.54|5127.54|5132.82|5132.82|5113.54|5113.54|0
1634025600000|2021-10-12 08:00:00|5128.24|5128.24|5128.86|5128.86|5136.09|5136.09|5113.66|5113.66|0
1634029200000|2021-10-12 09:00:00|5129.13|5129.13|5133.1|5133.1|5137.13|5137.13|5125.73|5125.73|0
1634032800000|2021-10-12 10:00:00|5133.81|5133.81|5124.32|5124.32|5133.81|5133.81|5122.87|5122.87|0
1634036400000|2021-10-12 11:00:00|5124.21|5124.21|5118.35|5118.35|5129.63|5129.63|5117.35|5117.35|0
1634040000000|2021-10-12 12:00:00|5118.63|5118.63|5118.91|5118.91|5122.09|5122.09|5110.67|5110.67|0
1634043600000|2021-10-12 13:00:00|5119.26|5119.26|5118.53|5118.53|5122.75|5122.75|5105.5|5105.5|0
1634047200000|2021-10-12 14:00:00|5118.76|5118.76|5127.69|5127.69|5140.53|5140.53|5118.76|5118.76|0
1634050800000|2021-10-12 15:00:00|5127.34|5127.34|5132.07|5132.07|5135.27|5135.27|5126.99|5126.99|0
1634108400000|2021-10-13 07:00:00|5116.73|5116.73|5121.47|5121.47|5122.95|5122.95|5104.23|5104.23|0
1634112000000|2021-10-13 08:00:00|5120.06|5120.06|5134.13|5134.13|5138.79|5138.79|5114.69|5114.69|0
1634115600000|2021-10-13 09:00:00|5133.42|5133.42|5138.73|5138.73|5144.01|5144.01|5131.55|5131.55|0
1634119200000|2021-10-13 10:00:00|5139.79|5139.79|5141.55|5141.55|5145.28|5145.28|5138.13|5138.13|0
1634122800000|2021-10-13 11:00:00|5141.69|5141.69|5154.93|5154.93|5159.29|5159.29|5141.69|5141.69|0
1634126400000|2021-10-13 12:00:00|5154.58|5154.58|5151.58|5151.58|5170.75|5170.75|5151.58|5151.58|0
1634130000000|2021-10-13 13:00:00|5151.46|5151.46|5168.75|5168.75|5178.36|5178.36|5151.13|5151.13|0
1634133600000|2021-10-13 14:00:00|5168.4|5168.4|5181.12|5181.12|5181.26|5181.26|5164.07|5164.07|0
1634137200000|2021-10-13 15:00:00|5181.01|5181.01|5187.35|5187.35|5189.92|5189.92|5178.95|5178.95|0
1634194800000|2021-10-14 07:00:00|5187.47|5187.47|5200.17|5200.17|5201.95|5201.95|5183.83|5183.83|0
1634198400000|2021-10-14 08:00:00|5200.88|5200.88|5208.83|5208.83|5210.79|5210.79|5199.94|5199.94|0
1634202000000|2021-10-14 09:00:00|5209.08|5209.08|5189.02|5189.02|5209.3|5209.3|5188.02|5188.02|0
1634205600000|2021-10-14 10:00:00|5189.14|5189.14|5186.09|5186.09|5194.94|5194.94|5186.09|5186.09|0
1634209200000|2021-10-14 11:00:00|5185.85|5185.85|5183.72|5183.72|5188.38|5188.38|5182.72|5182.72|0
1634212800000|2021-10-14 12:00:00|5183.84|5183.84|5183.64|5183.64|5184.21|5184.21|5175.25|5175.25|0
1634216400000|2021-10-14 13:00:00|5182.93|5182.93|5189.38|5189.38|5190.83|5190.83|5180.94|5180.94|0
1634220000000|2021-10-14 14:00:00|5189.73|5189.73|5181.24|5181.24|5197.72|5197.72|5180.4|5180.4|0
1634223600000|2021-10-14 15:00:00|5181.36|5181.36|5204.93|5204.93|5206.22|5206.22|5180.48|5180.48|0
1634281200000|2021-10-15 07:00:00|5187.62|5187.62|5167.36|5167.36|5193.2|5193.2|5164.09|5164.09|0
1634284800000|2021-10-15 08:00:00|5168.07|5168.07|5144.03|5144.03|5168.66|5168.66|5143.56|5143.56|0
1634288400000|2021-10-15 09:00:00|5143.62|5143.62|5123.45|5123.45|5155.64|5155.64|5122.57|5122.57|0
1634292000000|2021-10-15 10:00:00|5123.56|5123.56|5121.48|5121.48|5138.31|5138.31|5121.48|5121.48|0
1634295600000|2021-10-15 11:00:00|5121.61|5121.61|5116.63|5116.63|5126.34|5126.34|5113.25|5113.25|0
1634299200000|2021-10-15 12:00:00|5116.98|5116.98|5136.1|5136.1|5142.03|5142.03|5115.93|5115.93|0
1634302800000|2021-10-15 13:00:00|5136.81|5136.81|5135.66|5135.66|5137.51|5137.51|5125.8|5125.8|0
1634306400000|2021-10-15 14:00:00|5135.06|5135.06|5132.8|5132.8|5144.4|5144.4|5126.16|5126.16|0
1634310000000|2021-10-15 15:00:00|5132.67|5132.67|5138.07|5138.07|5139.13|5139.13|5132.1|5132.1|0
1634540400000|2021-10-18 07:00:00|5141.07|5141.07|5164.9|5164.9|5174.39|5174.39|5141.07|5141.07|0
1634544000000|2021-10-18 08:00:00|5165.25|5165.25|5171.2|5171.2|5174.4|5174.4|5155.92|5155.92|0
1634547600000|2021-10-18 09:00:00|5171.06|5171.06|5169.11|5169.11|5177.59|5177.59|5163.33|5163.33|0
1634551200000|2021-10-18 10:00:00|5168.98|5168.98|5174.28|5174.28|5177.51|5177.51|5168.48|5168.48|0
1634554800000|2021-10-18 11:00:00|5174.63|5174.63|5173.79|5173.79|5181.41|5181.41|5172.3|5172.3|0
1634558400000|2021-10-18 12:00:00|5173.68|5173.68|5164.29|5164.29|5174.65|5174.65|5159.78|5159.78|0
1634562000000|2021-10-18 13:00:00|5163.93|5163.93|5151.91|5151.91|5170.65|5170.65|5145.48|5145.48|0
1634565600000|2021-10-18 14:00:00|5152.05|5152.05|5167.74|5167.74|5170.47|5170.47|5150.66|5150.66|0
1634569200000|2021-10-18 15:00:00|5167.39|5167.39|5173.36|5173.36|5182.68|5182.68|5167.35|5167.35|0
1634626800000|2021-10-19 07:00:00|5174.8|5174.8|5163.35|5163.35|5174.8|5174.8|5161.81|5161.81|0
1634630400000|2021-10-19 08:00:00|5163.7|5163.7|5142.84|5142.84|5177.77|5177.77|5139.83|5139.83|0
1634634000000|2021-10-19 09:00:00|5142.1|5142.1|5151.94|5151.94|5151.94|5151.94|5141.11|5141.11|0
1634637600000|2021-10-19 10:00:00|5152.3|5152.3|5159.25|5159.25|5160.44|5160.44|5148.23|5148.23|0
1634641200000|2021-10-19 11:00:00|5159.11|5159.11|5158.03|5158.03|5161.42|5161.42|5155.13|5155.13|0
1634644800000|2021-10-19 12:00:00|5157.68|5157.68|5161.46|5161.46|5169.05|5169.05|5157.6|5157.6|0
1634648400000|2021-10-19 13:00:00|5161.82|5161.82|5161.39|5161.39|5166.04|5166.04|5153.16|5153.16|0
1634652000000|2021-10-19 14:00:00|5161.03|5161.03|5167.3|5167.3|5184.72|5184.72|5159.48|5159.48|0
1634655600000|2021-10-19 15:00:00|5166.95|5166.95|5167.98|5167.98|5169.68|5169.68|5163.76|5163.76|0
1634713200000|2021-10-20 07:00:00|5196.21|5196.21|5200.64|5200.64|5205.39|5205.39|5184.87|5184.87|0
1634716800000|2021-10-20 08:00:00|5200.52|5200.52|5200.14|5200.14|5205.45|5205.45|5192.46|5192.46|0
1634720400000|2021-10-20 09:00:00|5199.79|5199.79|5212|5212|5222|5222|5197.66|5197.66|0
1634724000000|2021-10-20 10:00:00|5212.7|5212.7|5214.82|5214.82|5219.45|5219.45|5210.56|5210.56|0
1634727600000|2021-10-20 11:00:00|5214.12|5214.12|5219.09|5219.09|5221.96|5221.96|5207.96|5207.96|0
1634731200000|2021-10-20 12:00:00|5218.38|5218.38|5215.71|5215.71|5222.71|5222.71|5210.07|5210.07|0
1634734800000|2021-10-20 13:00:00|5215.98|5215.98|5224.99|5224.99|5233.31|5233.31|5213.94|5213.94|0
1634738400000|2021-10-20 14:00:00|5224.74|5224.74|5221.97|5221.97|5226.56|5226.56|5214.01|5214.01|0
1634742000000|2021-10-20 15:00:00|5223.38|5223.38|5223.74|5223.74|5224.02|5224.02|5219.62|5219.62|0
1634799600000|2021-10-21 07:00:00|5204.51|5204.51|5207.39|5207.39|5217.41|5217.41|5202.34|5202.34|0
1634803200000|2021-10-21 08:00:00|5207.74|5207.74|5220.27|5220.27|5220.27|5220.27|5206.21|5206.21|0
1634806800000|2021-10-21 09:00:00|5219.91|5219.91|5218.66|5218.66|5228.13|5228.13|5218.31|5218.31|0
1634810400000|2021-10-21 10:00:00|5219.01|5219.01|5202.57|5202.57|5222.22|5222.22|5202.05|5202.05|0
1634814000000|2021-10-21 11:00:00|5202.92|5202.92|5188.17|5188.17|5203.14|5203.14|5188.17|5188.17|0
1634817600000|2021-10-21 12:00:00|5188.52|5188.52|5187.97|5187.97|5193.7|5193.7|5186.37|5186.37|0
1634821200000|2021-10-21 13:00:00|5187.83|5187.83|5197.11|5197.11|5197.81|5197.81|5185.09|5185.09|0
1634824800000|2021-10-21 14:00:00|5197.39|5197.39|5199.55|5199.55|5204.25|5204.25|5195.84|5195.84|0
1634828400000|2021-10-21 15:00:00|5199.9|5199.9|5197.86|5197.86|5203.65|5203.65|5194.26|5194.26|0
1634886000000|2021-10-22 07:00:00|5188.04|5188.04|5212.72|5212.72|5216.46|5216.46|5187.01|5187.01|0
1634889600000|2021-10-22 08:00:00|5212.01|5212.01|5210.06|5210.06|5219.99|5219.99|5205.86|5205.86|0
1634893200000|2021-10-22 09:00:00|5209.95|5209.95|5208.83|5208.83|5217.32|5217.32|5204.28|5204.28|0
1634896800000|2021-10-22 10:00:00|5209.19|5209.19|5201.29|5201.29|5212.02|5212.02|5200.53|5200.53|0
1634900400000|2021-10-22 11:00:00|5201.56|5201.56|5204.41|5204.41|5204.41|5204.41|5196.96|5196.96|0
1634904000000|2021-10-22 12:00:00|5204.77|5204.77|5212.56|5212.56|5218.53|5218.53|5204.77|5204.77|0
1634907600000|2021-10-22 13:00:00|5212.31|5212.31|5218.88|5218.88|5223.28|5223.28|5206.8|5206.8|0
1634911200000|2021-10-22 14:00:00|5218.76|5218.76|5228.82|5228.82|5228.82|5228.82|5203.5|5203.5|0
1634914800000|2021-10-22 15:00:00|5228.93|5228.93|5231.8|5231.8|5233.53|5233.53|5218.94|5218.94|0
1635145200000|2021-10-25 07:00:00|5238.13|5238.13|5239.23|5239.23|5239.23|5239.23|5224.77|5224.77|0
1635148800000|2021-10-25 08:00:00|5238.96|5238.96|5244.97|5244.97|5259.07|5259.07|5236.78|5236.78|0
1635152400000|2021-10-25 09:00:00|5244.62|5244.62|5241.53|5241.53|5245.87|5245.87|5236.38|5236.38|0
1635156000000|2021-10-25 10:00:00|5242.59|5242.59|5236.16|5236.16|5248.98|5248.98|5235.29|5235.29|0
1635159600000|2021-10-25 11:00:00|5236.05|5236.05|5232.29|5232.29|5236.16|5236.16|5218.01|5218.01|0
1635163200000|2021-10-25 12:00:00|5232.99|5232.99|5230.87|5230.87|5239.63|5239.63|5230.19|5230.19|0
1635166800000|2021-10-25 13:00:00|5230.62|5230.62|5226.59|5226.59|5234.83|5234.83|5212.69|5212.69|0
1635170400000|2021-10-25 14:00:00|5227.3|5227.3|5223.09|5223.09|5232.07|5232.07|5213.08|5213.08|0
1635174000000|2021-10-25 15:00:00|5223.21|5223.21|5222.27|5222.27|5228.21|5228.21|5216.96|5216.96|0
1635231600000|2021-10-26 07:00:00|5220.04|5220.04|5225.88|5225.88|5234.82|5234.82|5216.9|5216.9|0
1635235200000|2021-10-26 08:00:00|5224.47|5224.47|5220.95|5220.95|5228.02|5228.02|5219.8|5219.8|0
1635238800000|2021-10-26 09:00:00|5220.83|5220.83|5236.82|5236.82|5244.32|5244.32|5220.83|5220.83|0
1635242400000|2021-10-26 10:00:00|5236.47|5236.47|5233.74|5233.74|5238.23|5238.23|5230.29|5230.29|0
1635246000000|2021-10-26 11:00:00|5233.51|5233.51|5227.25|5227.25|5235.92|5235.92|5224.54|5224.54|0
1635249600000|2021-10-26 12:00:00|5227.95|5227.95|5230.41|5230.41|5237.25|5237.25|5226.51|5226.51|0
1635253200000|2021-10-26 13:00:00|5230.06|5230.06|5260.39|5260.39|5262.12|5262.12|5230.06|5230.06|0
1635256800000|2021-10-26 14:00:00|5260.67|5260.67|5264.74|5264.74|5265.03|5265.03|5253.1|5253.1|0
1635260400000|2021-10-26 15:00:00|5265.1|5265.1|5277.37|5277.37|5277.37|5277.37|5264.32|5264.32|0
1635318000000|2021-10-27 07:00:00|5323.74|5323.74|5313.87|5313.87|5334.15|5334.15|5311.04|5311.04|0
1635321600000|2021-10-27 08:00:00|5312.81|5312.81|5333.18|5333.18|5337.85|5337.85|5309.51|5309.51|0
1635325200000|2021-10-27 09:00:00|5333.43|5333.43|5339.24|5339.24|5343.83|5343.83|5331.18|5331.18|0
1635328800000|2021-10-27 10:00:00|5339.59|5339.59|5347.38|5347.38|5348.83|5348.83|5337.36|5337.36|0
1635332400000|2021-10-27 11:00:00|5347.03|5347.03|5351.2|5351.2|5363.61|5363.61|5347.03|5347.03|0
1635336000000|2021-10-27 12:00:00|5352.16|5352.16|5347.55|5347.55|5354.1|5354.1|5343.59|5343.59|0
1635339600000|2021-10-27 13:00:00|5347.19|5347.19|5352.7|5352.7|5359.19|5359.19|5346.26|5346.26|0
1635343200000|2021-10-27 14:00:00|5352.35|5352.35|5366.26|5366.26|5366.97|5366.97|5344.87|5344.87|0
1635346800000|2021-10-27 15:00:00|5365.91|5365.91|5367.43|5367.43|5371.14|5371.14|5361.17|5361.17|0
1635404400000|2021-10-28 07:00:00|5361.69|5361.69|5367.08|5367.08|5371.51|5371.51|5354.63|5354.63|0
1635408000000|2021-10-28 08:00:00|5366.84|5366.84|5393.23|5393.23|5395.42|5395.42|5366.84|5366.84|0
1635411600000|2021-10-28 09:00:00|5393.58|5393.58|5396.26|5396.26|5400.47|5400.47|5385.71|5385.71|0
1635415200000|2021-10-28 10:00:00|5395.91|5395.91|5393.67|5393.67|5403.43|5403.43|5391.33|5391.33|0
1635418800000|2021-10-28 11:00:00|5395.08|5395.08|5382.3|5382.3|5395.42|5395.42|5378.17|5378.17|0
1635422400000|2021-10-28 12:00:00|5381.6|5381.6|5389.81|5389.81|5392.04|5392.04|5380.91|5380.91|0
1635426000000|2021-10-28 13:00:00|5389.45|5389.45|5380.46|5380.46|5395.01|5395.01|5378.45|5378.45|0
1635429600000|2021-10-28 14:00:00|5380.82|5380.82|5403.09|5403.09|5403.09|5403.09|5380.82|5380.82|0
1635433200000|2021-10-28 15:00:00|5403.45|5403.45|5389.76|5389.76|5404.78|5404.78|5386.33|5386.33|0
1635490800000|2021-10-29 07:00:00|5422.2|5422.2|5407.88|5407.88|5425.96|5425.96|5407.53|5407.53|0
1635494400000|2021-10-29 08:00:00|5407.53|5407.53|5386.06|5386.06|5411.85|5411.85|5369|5369|0
1635498000000|2021-10-29 09:00:00|5387.83|5387.83|5376.85|5376.85|5391.77|5391.77|5373.3|5373.3|0
1635501600000|2021-10-29 10:00:00|5376.5|5376.5|5387.83|5387.83|5394.96|5394.96|5371.18|5371.18|0
1635505200000|2021-10-29 11:00:00|5387.94|5387.94|5372.23|5372.23|5388.3|5388.3|5371.06|5371.06|0
1635508800000|2021-10-29 12:00:00|5371.95|5371.95|5374.23|5374.23|5374.23|5374.23|5367.48|5367.48|0
1635512400000|2021-10-29 13:00:00|5374.58|5374.58|5385.11|5385.11|5392.32|5392.32|5368.27|5368.27|0
1635516000000|2021-10-29 14:00:00|5384.88|5384.88|5370.14|5370.14|5397.81|5397.81|5364.83|5364.83|0
1635519600000|2021-10-29 15:00:00|5369.9|5369.9|5372.5|5372.5|5376.69|5376.69|5366.27|5366.27|0
1635753600000|2021-11-01 08:00:00|5383.69|5383.69|5368.11|5368.11|5392.47|5392.47|5356.46|5356.46|0
1635757200000|2021-11-01 09:00:00|5367.75|5367.75|5392.9|5392.9|5397.65|5397.65|5367.75|5367.75|0
1635760800000|2021-11-01 10:00:00|5393.24|5393.24|5380.9|5380.9|5401.31|5401.31|5380.9|5380.9|0
1635764400000|2021-11-01 11:00:00|5380.79|5380.79|5376.08|5376.08|5385.25|5385.25|5371.05|5371.05|0
1635768000000|2021-11-01 12:00:00|5375.73|5375.73|5376.92|5376.92|5381.17|5381.17|5374.6|5374.6|0
1635771600000|2021-11-01 13:00:00|5376.68|5376.68|5404.2|5404.2|5405.25|5405.25|5376.33|5376.33|0
1635775200000|2021-11-01 14:00:00|5404.31|5404.31|5416.8|5416.8|5422.35|5422.35|5401.96|5401.96|0
1635778800000|2021-11-01 15:00:00|5416.55|5416.55|5431.55|5431.55|5432.79|5432.79|5416.21|5416.21|0
1635782400000|2021-11-01 16:00:00|5431.3|5431.3|5427.5|5427.5|5431.84|5431.84|5423.49|5423.49|0
1635840000000|2021-11-02 08:00:00|5408.76|5408.76|5434.16|5434.16|5436.03|5436.03|5405.84|5405.84|0
1635843600000|2021-11-02 09:00:00|5434.28|5434.28|5433.3|5433.3|5441.52|5441.52|5428.86|5428.86|0
1635847200000|2021-11-02 10:00:00|5434|5434|5424.72|5424.72|5434.83|5434.83|5419.66|5419.66|0
1635850800000|2021-11-02 11:00:00|5424.01|5424.01|5423.07|5423.07|5427.31|5427.31|5418.05|5418.05|0
1635854400000|2021-11-02 12:00:00|5423.42|5423.42|5432|5432|5439.28|5439.28|5423.07|5423.07|0
1635858000000|2021-11-02 13:00:00|5431.65|5431.65|5442.4|5442.4|5444.98|5444.98|5426.49|5426.49|0
1635861600000|2021-11-02 14:00:00|5443.1|5443.1|5440.64|5440.64|5445.79|5445.79|5431.23|5431.23|0
1635865200000|2021-11-02 15:00:00|5440.99|5440.99|5451.25|5451.25|5460.15|5460.15|5439.93|5439.93|0
1635868800000|2021-11-02 16:00:00|5451.6|5451.6|5449.95|5449.95|5454.92|5454.92|5447.92|5447.92|0
1635926400000|2021-11-03 08:00:00|5427.29|5427.29|5421.68|5421.68|5435.79|5435.79|5417.51|5417.51|0
1635930000000|2021-11-03 09:00:00|5421.56|5421.56|5411.89|5411.89|5424.16|5424.16|5402.05|5402.05|0
1635933600000|2021-11-03 10:00:00|5410.83|5410.83|5425.98|5425.98|5428.09|5428.09|5409.89|5409.89|0
1635937200000|2021-11-03 11:00:00|5425.64|5425.64|5426.88|5426.88|5428.6|5428.6|5422.24|5422.24|0
1635940800000|2021-11-03 12:00:00|5427.24|5427.24|5442.02|5442.02|5443.17|5443.17|5426.88|5426.88|0
1635944400000|2021-11-03 13:00:00|5441.91|5441.91|5446.59|5446.59|5465.41|5465.41|5440.25|5440.25|0
1635948000000|2021-11-03 14:00:00|5446.24|5446.24|5452.3|5452.3|5453.36|5453.36|5431.28|5431.28|0
1635951600000|2021-11-03 15:00:00|5453.36|5453.36|5444.04|5444.04|5453.36|5453.36|5437.55|5437.55|0
1635955200000|2021-11-03 16:00:00|5443.68|5443.68|5444.43|5444.43|5446.7|5446.7|5442.59|5442.59|0
1636012800000|2021-11-04 08:00:00|5462.59|5462.59|5477.6|5477.6|5481.17|5481.17|5456.87|5456.87|0
1636016400000|2021-11-04 09:00:00|5477.25|5477.25|5464.82|5464.82|5480.73|5480.73|5464.7|5464.7|0
1636020000000|2021-11-04 10:00:00|5465.17|5465.17|5450.2|5450.2|5465.85|5465.85|5447.25|5447.25|0
1636023600000|2021-11-04 11:00:00|5450.48|5450.48|5439.49|5439.49|5454.55|5454.55|5436.87|5436.87|0
1636027200000|2021-11-04 12:00:00|5439.77|5439.77|5484.41|5484.41|5491.03|5491.03|5439.77|5439.77|0
1636030800000|2021-11-04 13:00:00|5485.12|5485.12|5501.78|5501.78|5503.37|5503.37|5473.64|5473.64|0
1636034400000|2021-11-04 14:00:00|5502.84|5502.84|5523.33|5523.33|5528.69|5528.69|5500.21|5500.21|0
1636038000000|2021-11-04 15:00:00|5522.98|5522.98|5525.52|5525.52|5530.74|5530.74|5519.77|5519.77|0
1636041600000|2021-11-04 16:00:00|5526.57|5526.57|5522.88|5522.88|5527.63|5527.63|5519.75|5519.75|0
1636099200000|2021-11-05 08:00:00|5508.83|5508.83|5516.03|5516.03|5526.69|5526.69|5508.83|5508.83|0
1636102800000|2021-11-05 09:00:00|5515.68|5515.68|5502.35|5502.35|5516.39|5516.39|5500.05|5500.05|0
1636106400000|2021-11-05 10:00:00|5501.64|5501.64|5525.36|5525.36|5527.34|5527.34|5501.62|5501.62|0
1636110000000|2021-11-05 11:00:00|5525.01|5525.01|5507.12|5507.12|5531.29|5531.29|5505.36|5505.36|0
1636113600000|2021-11-05 12:00:00|5507.48|5507.48|5485.71|5485.71|5512.37|5512.37|5485.33|5485.33|0
1636117200000|2021-11-05 13:00:00|5485.37|5485.37|5512.91|5512.91|5514.88|5514.88|5481.39|5481.39|0
1636120800000|2021-11-05 14:00:00|5511.85|5511.85|5506.47|5506.47|5512.56|5512.56|5489.34|5489.34|0
1636124400000|2021-11-05 15:00:00|5506.12|5506.12|5465.27|5465.27|5507.78|5507.78|5464.21|5464.21|0
1636128000000|2021-11-05 16:00:00|5465.5|5465.5|5463.44|5463.44|5470.8|5470.8|5463.44|5463.44|0
1636358400000|2021-11-08 08:00:00|5470.38|5470.38|5471.84|5471.84|5474.06|5474.06|5464.17|5464.17|0
1636362000000|2021-11-08 09:00:00|5471.96|5471.96|5473.76|5473.76|5473.76|5473.76|5466.33|5466.33|0
1636365600000|2021-11-08 10:00:00|5474.47|5474.47|5483.64|5483.64|5491.28|5491.28|5473.26|5473.26|0
1636369200000|2021-11-08 11:00:00|5483.75|5483.75|5473.93|5473.93|5483.75|5483.75|5473.35|5473.35|0
1636372800000|2021-11-08 12:00:00|5473|5473|5492.52|5492.52|5493.45|5493.45|5471.88|5471.88|0
1636376400000|2021-11-08 13:00:00|5492.4|5492.4|5492.61|5492.61|5493.32|5493.32|5485.95|5485.95|0
1636380000000|2021-11-08 14:00:00|5492.95|5492.95|5477.77|5477.77|5499.63|5499.63|5473.36|5473.36|0
1636383600000|2021-11-08 15:00:00|5477.42|5477.42|5471.93|5471.93|5482.41|5482.41|5469|5469|0
1636387200000|2021-11-08 16:00:00|5471.22|5471.22|5473.57|5473.57|5474.28|5474.28|5468.7|5468.7|0
1636444800000|2021-11-09 08:00:00|5444.15|5444.15|5452.43|5452.43|5465.94|5465.94|5438.91|5438.91|0
1636448400000|2021-11-09 09:00:00|5452.09|5452.09|5436.1|5436.1|5453.69|5453.69|5435.86|5435.86|0
1636452000000|2021-11-09 10:00:00|5435.39|5435.39|5454.94|5454.94|5459.66|5459.66|5434.1|5434.1|0
1636455600000|2021-11-09 11:00:00|5454.23|5454.23|5465.89|5465.89|5471.14|5471.14|5452.17|5452.17|0
1636459200000|2021-11-09 12:00:00|5466.24|5466.24|5461.86|5461.86|5476.26|5476.26|5460.82|5460.82|0
1636462800000|2021-11-09 13:00:00|5461.52|5461.52|5451.18|5451.18|5461.52|5461.52|5450.71|5450.71|0
1636466400000|2021-11-09 14:00:00|5450.83|5450.83|5463.82|5463.82|5463.82|5463.82|5441|5441|0
1636470000000|2021-11-09 15:00:00|5463.12|5463.12|5435.05|5435.05|5463.6|5463.6|5432.8|5432.8|0
1636473600000|2021-11-09 16:00:00|5435.76|5435.76|5431.23|5431.23|5438.08|5438.08|5427.46|5427.46|0
1636531200000|2021-11-10 08:00:00|5431.15|5431.15|5451.88|5451.88|5458.45|5458.45|5424.73|5424.73|0
1636534800000|2021-11-10 09:00:00|5450.33|5450.33|5485.4|5485.4|5491.56|5491.56|5448.06|5448.06|0
1636538400000|2021-11-10 10:00:00|5486.46|5486.46|5512.55|5512.55|5514.32|5514.32|5486.46|5486.46|0
1636542000000|2021-11-10 11:00:00|5512.9|5512.9|5506.92|5506.92|5534.07|5534.07|5505.5|5505.5|0
1636545600000|2021-11-10 12:00:00|5505.86|5505.86|5545.81|5545.81|5545.81|5545.81|5504.8|5504.8|0
1636549200000|2021-11-10 13:00:00|5545.46|5545.46|5523.99|5523.99|5549.91|5549.91|5523.05|5523.05|0
1636552800000|2021-11-10 14:00:00|5524.7|5524.7|5521.87|5521.87|5528.63|5528.63|5515.21|5515.21|0
1636556400000|2021-11-10 15:00:00|5520.81|5520.81|5518.92|5518.92|5527.93|5527.93|5514.76|5514.76|0
1636560000000|2021-11-10 16:00:00|5519.64|5519.64|5515.71|5515.71|5521.04|5521.04|5511.49|5511.49|0
1636617600000|2021-11-11 08:00:00|5559.79|5559.79|5585.2|5585.2|5585.2|5585.2|5558.25|5558.25|0
1636621200000|2021-11-11 09:00:00|5584.5|5584.5|5571|5571|5586.39|5586.39|5565.22|5565.22|0
1636624800000|2021-11-11 10:00:00|5570.65|5570.65|5579.75|5579.75|5584.51|5584.51|5567.94|5567.94|0
1636628400000|2021-11-11 11:00:00|5581.16|5581.16|5573.2|5573.2|5583.97|5583.97|5562.04|5562.04|0
1636632000000|2021-11-11 12:00:00|5573.09|5573.09|5571.98|5571.98|5577.91|5577.91|5568.92|5568.92|0
1636635600000|2021-11-11 13:00:00|5571.86|5571.86|5585.33|5585.33|5585.92|5585.92|5570.76|5570.76|0
1636639200000|2021-11-11 14:00:00|5586.04|5586.04|5566.75|5566.75|5586.75|5586.75|5565.71|5565.71|0
1636642800000|2021-11-11 15:00:00|5567.46|5567.46|5556.5|5556.5|5571.61|5571.61|5553.77|5553.77|0
1636646400000|2021-11-11 16:00:00|5556.62|5556.62|5557.94|5557.94|5558.57|5558.57|5550.91|5550.91|0
1636704000000|2021-11-12 08:00:00|5572.19|5572.19|5585.38|5585.38|5601.43|5601.43|5567.43|5567.43|0
1636707600000|2021-11-12 09:00:00|5585.03|5585.03|5578.51|5578.51|5604.6|5604.6|5575.22|5575.22|0
1636711200000|2021-11-12 10:00:00|5579.57|5579.57|5574.77|5574.77|5584.06|5584.06|5571.33|5571.33|0
1636714800000|2021-11-12 11:00:00|5574.42|5574.42|5589.56|5589.56|5592.07|5592.07|5568.41|5568.41|0
1636718400000|2021-11-12 12:00:00|5589.81|5589.81|5580.92|5580.92|5590.16|5590.16|5575.87|5575.87|0
1636722000000|2021-11-12 13:00:00|5583.04|5583.04|5594.1|5594.1|5594.2|5594.2|5582.68|5582.68|0
1636725600000|2021-11-12 14:00:00|5593.75|5593.75|5601.32|5601.32|5607.3|5607.3|5593.75|5593.75|0
1636729200000|2021-11-12 15:00:00|5601.57|5601.57|5595.04|5595.04|5603.49|5603.49|5589.07|5589.07|0
1636732800000|2021-11-12 16:00:00|5595.39|5595.39|5596.88|5596.88|5605.56|5605.56|5594.23|5594.23|0
1636963200000|2021-11-15 08:00:00|5613.37|5613.37|5614.93|5614.93|5617.74|5617.74|5605.94|5605.94|0
1636966800000|2021-11-15 09:00:00|5614.23|5614.23|5588.26|5588.26|5614.23|5614.23|5585.19|5585.19|0
1636970400000|2021-11-15 10:00:00|5587.91|5587.91|5598.14|5598.14|5598.14|5598.14|5581.56|5581.56|0
1636974000000|2021-11-15 11:00:00|5598.21|5598.21|5603.25|5603.25|5608.11|5608.11|5595.78|5595.78|0
1636977600000|2021-11-15 12:00:00|5602.9|5602.9|5612.68|5612.68|5614.88|5614.88|5602.9|5602.9|0
1636981200000|2021-11-15 13:00:00|5612.95|5612.95|5629.24|5629.24|5630.05|5630.05|5611.4|5611.4|0
1636984800000|2021-11-15 14:00:00|5629.36|5629.36|5623.32|5623.32|5629.71|5629.71|5618.04|5618.04|0
1636988400000|2021-11-15 15:00:00|5623.67|5623.67|5622.86|5622.86|5628.22|5628.22|5616.53|5616.53|0
1636992000000|2021-11-15 16:00:00|5623.21|5623.21|5617.97|5617.97|5623.21|5623.21|5616.32|5616.32|0
1637049600000|2021-11-16 08:00:00|5621.97|5621.97|5545.94|5545.94|5625.93|5625.93|5545.94|5545.94|0
1637053200000|2021-11-16 09:00:00|5546.29|5546.29|5551.41|5551.41|5564.57|5564.57|5546.29|5546.29|0
1637056800000|2021-11-16 10:00:00|5551.75|5551.75|5555.56|5555.56|5558.11|5558.11|5538.39|5538.39|0
1637060400000|2021-11-16 11:00:00|5555.21|5555.21|5569.41|5569.41|5571.15|5571.15|5554.86|5554.86|0
1637064000000|2021-11-16 12:00:00|5569.76|5569.76|5574.61|5574.61|5577.31|5577.31|5566.7|5566.7|0
1637067600000|2021-11-16 13:00:00|5574.84|5574.84|5581.28|5581.28|5587.68|5587.68|5572.24|5572.24|0
1637071200000|2021-11-16 14:00:00|5581.63|5581.63|5580.98|5580.98|5592.47|5592.47|5571.63|5571.63|0
1637074800000|2021-11-16 15:00:00|5582.39|5582.39|5580.73|5580.73|5588.3|5588.3|5572.7|5572.7|0
1637078400000|2021-11-16 16:00:00|5581.43|5581.43|5576.75|5576.75|5583.14|5583.14|5572.9|5572.9|0
1637136000000|2021-11-17 08:00:00|5561.84|5561.84|5548.81|5548.81|5567.68|5567.68|5532.74|5532.74|0
1637139600000|2021-11-17 09:00:00|5549.16|5549.16|5559.51|5559.51|5561.07|5561.07|5531.5|5531.5|0
1637143200000|2021-11-17 10:00:00|5559.16|5559.16|5568.26|5568.26|5568.95|5568.95|5542.81|5542.81|0
1637146800000|2021-11-17 11:00:00|5568.14|5568.14|5569.06|5569.06|5577.55|5577.55|5564.47|5564.47|0
1637150400000|2021-11-17 12:00:00|5569.41|5569.41|5567.32|5567.32|5574.54|5574.54|5566.49|5566.49|0
1637154000000|2021-11-17 13:00:00|5567.68|5567.68|5571.74|5571.74|5577.94|5577.94|5559.87|5559.87|0
1637157600000|2021-11-17 14:00:00|5571.39|5571.39|5570.27|5570.27|5580.08|5580.08|5554.69|5554.69|0
1637161200000|2021-11-17 15:00:00|5570.5|5570.5|5569.82|5569.82|5572.02|5572.02|5558.03|5558.03|0
1637164800000|2021-11-17 16:00:00|5570.53|5570.53|5564.13|5564.13|5571.78|5571.78|5552.35|5552.35|0
1637222400000|2021-11-18 08:00:00|5617.49|5617.49|5595.4|5595.4|5624.19|5624.19|5580.56|5580.56|0
1637226000000|2021-11-18 09:00:00|5595.68|5595.68|5599.07|5599.07|5613.02|5613.02|5584.17|5584.17|0
1637229600000|2021-11-18 10:00:00|5598.79|5598.79|5615.3|5615.3|5616.71|5616.71|5598.79|5598.79|0
1637233200000|2021-11-18 11:00:00|5615.18|5615.18|5600.97|5600.97|5619.68|5619.68|5591.53|5591.53|0
1637236800000|2021-11-18 12:00:00|5600.25|5600.25|5589.97|5589.97|5603.81|5603.81|5581.07|5581.07|0
1637240400000|2021-11-18 13:00:00|5588.21|5588.21|5577.92|5577.92|5589.97|5589.97|5563.47|5563.47|0
1637244000000|2021-11-18 14:00:00|5579.94|5579.94|5601.54|5601.54|5608.87|5608.87|5575.04|5575.04|0
1637247600000|2021-11-18 15:00:00|5601.18|5601.18|5612.46|5612.46|5612.82|5612.82|5592.03|5592.03|0
1637251200000|2021-11-18 16:00:00|5612.12|5612.12|5622.77|5622.77|5629.8|5629.8|5611.3|5611.3|0
1637308800000|2021-11-19 08:00:00|5611.48|5611.48|5638.14|5638.14|5643.99|5643.99|5611.48|5611.48|0
1637312400000|2021-11-19 09:00:00|5637.78|5637.78|5623.06|5623.06|5657|5657|5623.06|5623.06|0
1637316000000|2021-11-19 10:00:00|5623.41|5623.41|5647.78|5647.78|5649.06|5649.06|5618.33|5618.33|0
1637319600000|2021-11-19 11:00:00|5648.03|5648.03|5614.94|5614.94|5650.38|5650.38|5614|5614|0
1637323200000|2021-11-19 12:00:00|5615.29|5615.29|5636.25|5636.25|5636.25|5636.25|5613.54|5613.54|0
1637326800000|2021-11-19 13:00:00|5636.5|5636.5|5643.27|5643.27|5643.27|5643.27|5632.82|5632.82|0
1637330400000|2021-11-19 14:00:00|5643.16|5643.16|5633.59|5633.59|5644.35|5644.35|5628.4|5628.4|0
1637334000000|2021-11-19 15:00:00|5633.36|5633.36|5621.78|5621.78|5637.26|5637.26|5620.08|5620.08|0
1637337600000|2021-11-19 16:00:00|5621.43|5621.43|5616.01|5616.01|5626.17|5626.17|5614.53|5614.53|0
1637568000000|2021-11-22 08:00:00|5653.76|5653.76|5650.52|5650.52|5659.09|5659.09|5641.68|5641.68|0
1637571600000|2021-11-22 09:00:00|5650.27|5650.27|5620.07|5620.07|5650.62|5650.62|5619.72|5619.72|0
1637575200000|2021-11-22 10:00:00|5620.43|5620.43|5630.76|5630.76|5639.78|5639.78|5618.86|5618.86|0
1637578800000|2021-11-22 11:00:00|5631.1|5631.1|5622.4|5622.4|5631.35|5631.35|5615.3|5615.3|0
1637582400000|2021-11-22 12:00:00|5622.75|5622.75|5608.52|5608.52|5629.52|5629.52|5608.17|5608.17|0
1637586000000|2021-11-22 13:00:00|5609.23|5609.23|5593.17|5593.17|5609.58|5609.58|5590.05|5590.05|0
1637589600000|2021-11-22 14:00:00|5593.52|5593.52|5606.79|5606.79|5616.37|5616.37|5593.4|5593.4|0
1637593200000|2021-11-22 15:00:00|5606.09|5606.09|5626.73|5626.73|5626.73|5626.73|5601.83|5601.83|0
1637596800000|2021-11-22 16:00:00|5626.38|5626.38|5628.48|5628.48|5628.88|5628.88|5617.99|5617.99|0
1637654400000|2021-11-23 08:00:00|5605.71|5605.71|5633.64|5633.64|5643.35|5643.35|5602.31|5602.31|0
1637658000000|2021-11-23 09:00:00|5635.05|5635.05|5645.95|5645.95|5652.3|5652.3|5626.12|5626.12|0
1637661600000|2021-11-23 10:00:00|5646.3|5646.3|5676.09|5676.09|5678.73|5678.73|5643.57|5643.57|0
1637665200000|2021-11-23 11:00:00|5676.34|5676.34|5679.72|5679.72|5686.5|5686.5|5675.57|5675.57|0
1637668800000|2021-11-23 12:00:00|5680.07|5680.07|5680.65|5680.65|5688.38|5688.38|5673.81|5673.81|0
1637672400000|2021-11-23 13:00:00|5681.35|5681.35|5677.95|5677.95|5682.46|5682.46|5674.2|5674.2|0
1637676000000|2021-11-23 14:00:00|5678.28|5678.28|5675.96|5675.96|5683.97|5683.97|5663.89|5663.89|0
1637679600000|2021-11-23 15:00:00|5676.32|5676.32|5676.5|5676.5|5687.44|5687.44|5672.51|5672.51|0
1637683200000|2021-11-23 16:00:00|5676.38|5676.38|5671.79|5671.79|5683.94|5683.94|5671.41|5671.41|0
1637740800000|2021-11-24 08:00:00|5639.74|5639.74|5648.48|5648.48|5654.69|5654.69|5634.12|5634.12|0
1637744400000|2021-11-24 09:00:00|5648.75|5648.75|5652.21|5652.21|5661.52|5661.52|5643.42|5643.42|0
1637748000000|2021-11-24 10:00:00|5652.55|5652.55|5666.28|5666.28|5669.54|5669.54|5650.08|5650.08|0
1637751600000|2021-11-24 11:00:00|5667.13|5667.13|5674.21|5674.21|5678.64|5678.64|5666.85|5666.85|0
1637755200000|2021-11-24 12:00:00|5674.57|5674.57|5672.97|5672.97|5678.24|5678.24|5669.28|5669.28|0
1637758800000|2021-11-24 13:00:00|5671.91|5671.91|5665.97|5665.97|5673.61|5673.61|5664.39|5664.39|0
1637762400000|2021-11-24 14:00:00|5666.32|5666.32|5671.06|5671.06|5678.58|5678.58|5665.32|5665.32|0
1637766000000|2021-11-24 15:00:00|5671.42|5671.42|5698.93|5698.93|5701.84|5701.84|5671.42|5671.42|0
1637769600000|2021-11-24 16:00:00|5698.59|5698.59|5706.99|5706.99|5707.19|5707.19|5698.59|5698.59|0
1637827200000|2021-11-25 08:00:00|5714.13|5714.13|5725.94|5725.94|5731.11|5731.11|5708.19|5708.19|0
1637830800000|2021-11-25 09:00:00|5726.44|5726.44|5738.68|5738.68|5742.56|5742.56|5723.18|5723.18|0
1637834400000|2021-11-25 10:00:00|5739.38|5739.38|5741.52|5741.52|5746.32|5746.32|5732.5|5732.5|0
1637838000000|2021-11-25 11:00:00|5741.03|5741.03|5741.5|5741.5|5748.75|5748.75|5740.56|5740.56|0
1637841600000|2021-11-25 12:00:00|5742.21|5742.21|5751.59|5751.59|5754.31|5754.31|5741.5|5741.5|0
1637845200000|2021-11-25 13:00:00|5751.93|5751.93|5744.34|5744.34|5753.88|5753.88|5743.63|5743.63|0
1637848800000|2021-11-25 14:00:00|5744.22|5744.22|5751.34|5751.34|5751.34|5751.34|5742.57|5742.57|0
1637852400000|2021-11-25 15:00:00|5751.09|5751.09|5753.13|5753.13|5753.26|5753.26|5747.76|5747.76|0
1637856000000|2021-11-25 16:00:00|5753.01|5753.01|5755.35|5755.35|5755.35|5755.35|5747.58|5747.58|0
1637913600000|2021-11-26 08:00:00|5693.58|5693.58|5692.12|5692.12|5707.95|5707.95|5669.64|5669.64|0
1637917200000|2021-11-26 09:00:00|5692.83|5692.83|5701.36|5701.36|5727.02|5727.02|5691.55|5691.55|0
1637920800000|2021-11-26 10:00:00|5702.07|5702.07|5711.87|5711.87|5730.22|5730.22|5701.35|5701.35|0
1637924400000|2021-11-26 11:00:00|5713.99|5713.99|5744|5744|5747.74|5747.74|5712.43|5712.43|0
1637928000000|2021-11-26 12:00:00|5743.3|5743.3|5748.76|5748.76|5770.36|5770.36|5743.3|5743.3|0
1637931600000|2021-11-26 13:00:00|5749.04|5749.04|5774.71|5774.71|5785.3|5785.3|5748.47|5748.47|0
1637935200000|2021-11-26 14:00:00|5775.42|5775.42|5771.87|5771.87|5779.59|5779.59|5748.02|5748.02|0
1637938800000|2021-11-26 15:00:00|5771.16|5771.16|5777.95|5777.95|5777.95|5777.95|5754.29|5754.29|0
1637942400000|2021-11-26 16:00:00|5777.25|5777.25|5725.4|5725.4|5777.25|5777.25|5722.22|5722.22|0
1638172800000|2021-11-29 08:00:00|5733.1|5733.1|5747.89|5747.89|5748.12|5748.12|5727.84|5727.84|0
1638176400000|2021-11-29 09:00:00|5748.24|5748.24|5735.95|5735.95|5751.07|5751.07|5724.25|5724.25|0
1638180000000|2021-11-29 10:00:00|5736.07|5736.07|5741.05|5741.05|5747.88|5747.88|5734.83|5734.83|0
1638183600000|2021-11-29 11:00:00|5740.7|5740.7|5739.69|5739.69|5745.35|5745.35|5736.63|5736.63|0
1638187200000|2021-11-29 12:00:00|5740.03|5740.03|5735.94|5735.94|5744.12|5744.12|5735.71|5735.71|0
1638190800000|2021-11-29 13:00:00|5735.82|5735.82|5746.54|5746.54|5746.71|5746.71|5735.07|5735.07|0
1638194400000|2021-11-29 14:00:00|5747.25|5747.25|5748.71|5748.71|5753.02|5753.02|5736.96|5736.96|0
1638198000000|2021-11-29 15:00:00|5747.29|5747.29|5724.48|5724.48|5755.49|5755.49|5723.59|5723.59|0
1638201600000|2021-11-29 16:00:00|5724.23|5724.23|5724.18|5724.18|5739.22|5739.22|5716.51|5716.51|0
1638259200000|2021-11-30 08:00:00|5696.04|5696.04|5676.54|5676.54|5697.79|5697.79|5667.98|5667.98|0
1638262800000|2021-11-30 09:00:00|5676.29|5676.29|5699.46|5699.46|5707.35|5707.35|5662.6|5662.6|0
1638266400000|2021-11-30 10:00:00|5699.8|5699.8|5701.74|5701.74|5714.67|5714.67|5696.82|5696.82|0
1638270000000|2021-11-30 11:00:00|5701.49|5701.49|5697.51|5697.51|5704.91|5704.91|5681.02|5681.02|0
1638273600000|2021-11-30 12:00:00|5698.22|5698.22|5707.25|5707.25|5714.77|5714.77|5694.35|5694.35|0
1638277200000|2021-11-30 13:00:00|5707.95|5707.95|5715.91|5715.91|5717.06|5717.06|5699.91|5699.91|0
1638280800000|2021-11-30 14:00:00|5716.62|5716.62|5718.63|5718.63|5735.17|5735.17|5710.93|5710.93|0
1638284400000|2021-11-30 15:00:00|5717.93|5717.93|5715.8|5715.8|5743.17|5743.17|5710.32|5710.32|0
1638288000000|2021-11-30 16:00:00|5715.09|5715.09|5745.63|5745.63|5747.68|5747.68|5711.87|5711.87|0
1638345600000|2021-12-01 08:00:00|5697.27|5697.27|5657.73|5657.73|5707.67|5707.67|5655.72|5655.72|0
1638349200000|2021-12-01 09:00:00|5657.02|5657.02|5661.41|5661.41|5662.95|5662.95|5623.48|5623.48|0
1638352800000|2021-12-01 10:00:00|5661.65|5661.65|5660.12|5660.12|5673.24|5673.24|5654.51|5654.51|0
1638356400000|2021-12-01 11:00:00|5660.83|5660.83|5637.78|5637.78|5661.17|5661.17|5632.69|5632.69|0
1638360000000|2021-12-01 12:00:00|5638.12|5638.12|5652.5|5652.5|5653.09|5653.09|5625.12|5625.12|0
1638363600000|2021-12-01 13:00:00|5652.78|5652.78|5677.87|5677.87|5681.5|5681.5|5652|5652|0
1638367200000|2021-12-01 14:00:00|5678.15|5678.15|5680.2|5680.2|5687.89|5687.89|5669.18|5669.18|0
1638370800000|2021-12-01 15:00:00|5679.86|5679.86|5704.39|5704.39|5711.31|5711.31|5678.26|5678.26|0
1638374400000|2021-12-01 16:00:00|5704.64|5704.64|5719.77|5719.77|5727.06|5727.06|5704.64|5704.64|0
1638432000000|2021-12-02 08:00:00|5632.86|5632.86|5634.15|5634.15|5662.85|5662.85|5622.53|5622.53|0
1638435600000|2021-12-02 09:00:00|5631.33|5631.33|5619.47|5619.47|5635.8|5635.8|5614.52|5614.52|0
1638439200000|2021-12-02 10:00:00|5618.77|5618.77|5625.85|5625.85|5632.01|5632.01|5617.77|5617.77|0
1638442800000|2021-12-02 11:00:00|5626.2|5626.2|5594.09|5594.09|5630.38|5630.38|5591.86|5591.86|0
1638446400000|2021-12-02 12:00:00|5594.32|5594.32|5622.35|5622.35|5622.35|5622.35|5592.95|5592.95|0
1638450000000|2021-12-02 13:00:00|5622.69|5622.69|5629.98|5629.98|5634.64|5634.64|5622.69|5622.69|0
1638453600000|2021-12-02 14:00:00|5630.1|5630.1|5627.55|5627.55|5639.42|5639.42|5625.22|5625.22|0
1638457200000|2021-12-02 15:00:00|5627.9|5627.9|5613.78|5613.78|5630.29|5630.29|5612.65|5612.65|0
1638460800000|2021-12-02 16:00:00|5613.43|5613.43|5604.71|5604.71|5622.88|5622.88|5599.99|5599.99|0
1638518400000|2021-12-03 08:00:00|5657.9|5657.9|5660.89|5660.89|5667.01|5667.01|5651.97|5651.97|0
1638522000000|2021-12-03 09:00:00|5661.95|5661.95|5688.54|5688.54|5690.31|5690.31|5655.88|5655.88|0
1638525600000|2021-12-03 10:00:00|5688.19|5688.19|5698.2|5698.2|5701.35|5701.35|5687|5687|0
1638529200000|2021-12-03 11:00:00|5697.92|5697.92|5708.87|5708.87|5716.75|5716.75|5697.43|5697.43|0
1638532800000|2021-12-03 12:00:00|5707.46|5707.46|5713.79|5713.79|5721.04|5721.04|5707.46|5707.46|0
1638536400000|2021-12-03 13:00:00|5713.08|5713.08|5707.25|5707.25|5714.91|5714.91|5703.07|5703.07|0
1638540000000|2021-12-03 14:00:00|5707.96|5707.96|5692.64|5692.64|5711.08|5711.08|5687.62|5687.62|0
1638543600000|2021-12-03 15:00:00|5693.2|5693.2|5684.32|5684.32|5701.94|5701.94|5677.25|5677.25|0
1638547200000|2021-12-03 16:00:00|5683.96|5683.96|5696.22|5696.22|5696.92|5696.92|5682.07|5682.07|0
1638777600000|2021-12-06 08:00:00|5739.78|5739.78|5726.68|5726.68|5744.5|5744.5|5723.56|5723.56|0
1638781200000|2021-12-06 09:00:00|5727.02|5727.02|5718.27|5718.27|5727.16|5727.16|5707.18|5707.18|0
1638784800000|2021-12-06 10:00:00|5718.98|5718.98|5737.19|5737.19|5744.4|5744.4|5715.04|5715.04|0
1638788400000|2021-12-06 11:00:00|5739.31|5739.31|5743.28|5743.28|5749.57|5749.57|5738.98|5738.98|0
1638792000000|2021-12-06 12:00:00|5742.23|5742.23|5758.19|5758.19|5758.19|5758.19|5742.23|5742.23|0
1638795600000|2021-12-06 13:00:00|5758.31|5758.31|5765.21|5765.21|5767.05|5767.05|5758.28|5758.28|0
1638799200000|2021-12-06 14:00:00|5764.51|5764.51|5783.98|5783.98|5790.42|5790.42|5763.09|5763.09|0
1638802800000|2021-12-06 15:00:00|5784.26|5784.26|5806.41|5806.41|5810.15|5810.15|5781.49|5781.49|0
1638806400000|2021-12-06 16:00:00|5807.12|5807.12|5819.29|5819.29|5821.44|5821.44|5803.06|5803.06|0
1638864000000|2021-12-07 08:00:00|5784.52|5784.52|5778.53|5778.53|5787.52|5787.52|5767.95|5767.95|0
1638867600000|2021-12-07 09:00:00|5779.23|5779.23|5788.26|5788.26|5793.57|5793.57|5773.69|5773.69|0
1638871200000|2021-12-07 10:00:00|5788.97|5788.97|5800.84|5800.84|5808.17|5808.17|5788.97|5788.97|0
1638874800000|2021-12-07 11:00:00|5801.18|5801.18|5816.19|5816.19|5816.19|5816.19|5800.13|5800.13|0
1638777600000|2021-12-06 08:00:00|5739.78|5739.78|5726.68|5726.68|5744.5|5744.5|5723.56|5723.56|0
1638781200000|2021-12-06 09:00:00|5727.02|5727.02|5718.27|5718.27|5727.16|5727.16|5707.18|5707.18|0
1638784800000|2021-12-06 10:00:00|5718.98|5718.98|5737.19|5737.19|5744.4|5744.4|5715.04|5715.04|0
1638788400000|2021-12-06 11:00:00|5739.31|5739.31|5743.28|5743.28|5749.57|5749.57|5738.98|5738.98|0
1638792000000|2021-12-06 12:00:00|5742.23|5742.23|5758.19|5758.19|5758.19|5758.19|5742.23|5742.23|0
1638795600000|2021-12-06 13:00:00|5758.31|5758.31|5765.21|5765.21|5767.05|5767.05|5758.28|5758.28|0
1638799200000|2021-12-06 14:00:00|5764.51|5764.51|5783.98|5783.98|5790.42|5790.42|5763.09|5763.09|0
1638802800000|2021-12-06 15:00:00|5784.26|5784.26|5806.41|5806.41|5810.15|5810.15|5781.49|5781.49|0
1638806400000|2021-12-06 16:00:00|5807.12|5807.12|5819.29|5819.29|5821.44|5821.44|5803.06|5803.06|0
1638864000000|2021-12-07 08:00:00|5784.52|5784.52|5778.53|5778.53|5787.52|5787.52|5767.95|5767.95|0
1638867600000|2021-12-07 09:00:00|5779.23|5779.23|5788.26|5788.26|5793.57|5793.57|5773.69|5773.69|0
1638871200000|2021-12-07 10:00:00|5788.97|5788.97|5800.84|5800.84|5808.17|5808.17|5788.97|5788.97|0
1638874800000|2021-12-07 11:00:00|5801.18|5801.18|5816.19|5816.19|5816.19|5816.19|5800.13|5800.13|0
1638878400000|2021-12-07 12:00:00|5811.19|5811.19|5810.45|5810.45|5817.84|5817.84|5805.98|5805.98|0
1638882000000|2021-12-07 13:00:00|5810.56|5810.56|5813.29|5813.29|5821.16|5821.16|5803.4|5803.4|0
1638885600000|2021-12-07 14:00:00|5813.17|5813.17|5813.76|5813.76|5817.07|5817.07|5802.71|5802.71|0
1638889200000|2021-12-07 15:00:00|5813.42|5813.42|5817.52|5817.52|5817.52|5817.52|5800.35|5800.35|0
1638892800000|2021-12-07 16:00:00|5817.86|5817.86|5825.13|5825.13|5828.98|5828.98|5813.43|5813.43|0
1638950400000|2021-12-08 08:00:00|5841.97|5841.97|5900.78|5900.78|5901.29|5901.29|5839.83|5839.83|0
1638954000000|2021-12-08 09:00:00|5900.43|5900.43|5909.55|5909.55|5915.52|5915.52|5897.15|5897.15|0
1638957600000|2021-12-08 10:00:00|5909.66|5909.66|5911.7|5911.7|5911.7|5911.7|5897.48|5897.48|0
1638961200000|2021-12-08 11:00:00|5912.4|5912.4|5886.93|5886.93|5915.05|5915.05|5886.63|5886.63|0
1638964800000|2021-12-08 12:00:00|5886.57|5886.57|5891.31|5891.31|5900.47|5900.47|5886.57|5886.57|0
1638968400000|2021-12-08 13:00:00|5891.99|5891.99|5888.47|5888.47|5891.99|5891.99|5885.37|5885.37|0
1638972000000|2021-12-08 14:00:00|5888.22|5888.22|5885.7|5885.7|5889.5|5889.5|5878.99|5878.99|0
1638975600000|2021-12-08 15:00:00|5886.23|5886.23|5879.48|5879.48|5897.21|5897.21|5878.75|5878.75|0
1638979200000|2021-12-08 16:00:00|5879.75|5879.75|5865.24|5865.24|5883.21|5883.21|5861.76|5861.76|0
1639036800000|2021-12-09 08:00:00|5895.6|5895.6|5926.15|5926.15|5927.87|5927.87|5895.31|5895.31|0
1639040400000|2021-12-09 09:00:00|5925.87|5925.87|5904.61|5904.61|5927.73|5927.73|5902.73|5902.73|0
1639044000000|2021-12-09 10:00:00|5904.89|5904.89|5921.95|5921.95|5921.95|5921.95|5899.8|5899.8|0
1639047600000|2021-12-09 11:00:00|5922.28|5922.28|5927.97|5927.97|5936|5936|5922.28|5922.28|0
1639051200000|2021-12-09 12:00:00|5927.27|5927.27|5910.37|5910.37|5927.27|5927.27|5906.32|5906.32|0
1639054800000|2021-12-09 13:00:00|5910.14|5910.14|5915.54|5915.54|5915.54|5915.54|5904.84|5904.84|0
1639058400000|2021-12-09 14:00:00|5914.13|5914.13|5922.26|5922.26|5924.38|5924.38|5905.61|5905.61|0
1639062000000|2021-12-09 15:00:00|5921.99|5921.99|5928.59|5928.59|5930|5930|5904.12|5904.12|0
1639065600000|2021-12-09 16:00:00|5928.84|5928.84|5931.62|5931.62|5933.66|5933.66|5924.6|5924.6|0
1639123200000|2021-12-10 08:00:00|5920.7|5920.7|5915.45|5915.45|5922.93|5922.93|5912|5912|0
1639126800000|2021-12-10 09:00:00|5915.79|5915.79|5910.47|5910.47|5918.13|5918.13|5906.39|5906.39|0
1639130400000|2021-12-10 10:00:00|5909.76|5909.76|5907.99|5907.99|5911.98|5911.98|5904.32|5904.32|0
1639134000000|2021-12-10 11:00:00|5908.48|5908.48|5905.39|5905.39|5915.07|5915.07|5904.63|5904.63|0
1639137600000|2021-12-10 12:00:00|5904.68|5904.68|5912.35|5912.35|5913.98|5913.98|5903.27|5903.27|0
1639141200000|2021-12-10 13:00:00|5912.1|5912.1|5925.08|5925.08|5925.88|5925.88|5909.56|5909.56|0
1639144800000|2021-12-10 14:00:00|5925.32|5925.32|5929.69|5929.69|5930.97|5930.97|5913.6|5913.6|0
1639148400000|2021-12-10 15:00:00|5929.92|5929.92|5918.42|5918.42|5929.92|5929.92|5914.68|5914.68|0
1639152000000|2021-12-10 16:00:00|5918.65|5918.65|5925.94|5925.94|5927.42|5927.42|5914.26|5914.26|0
1639382400000|2021-12-13 08:00:00|5899.75|5899.75|5910.43|5910.43|5912.7|5912.7|5899.75|5899.75|0
1639386000000|2021-12-13 09:00:00|5911.14|5911.14|5914.27|5914.27|5918.84|5918.84|5905.15|5905.15|0
1639389600000|2021-12-13 10:00:00|5914.51|5914.51|5908.73|5908.73|5920.29|5920.29|5905.72|5905.72|0
1639393200000|2021-12-13 11:00:00|5908.84|5908.84|5903.66|5903.66|5910.08|5910.08|5894.12|5894.12|0
1639396800000|2021-12-13 12:00:00|5903.41|5903.41|5910.4|5910.4|5910.43|5910.43|5897.85|5897.85|0
1639400400000|2021-12-13 13:00:00|5910.06|5910.06|5912.56|5912.56|5921.54|5921.54|5910.06|5910.06|0
1639404000000|2021-12-13 14:00:00|5912.06|5912.06|5913.61|5913.61|5916.56|5916.56|5902.32|5902.32|0
1639407600000|2021-12-13 15:00:00|5913.37|5913.37|5925.39|5925.39|5925.39|5925.39|5907.73|5907.73|0
1639411200000|2021-12-13 16:00:00|5924.68|5924.68|5933.73|5933.73|5938.51|5938.51|5924.68|5924.68|0
1639468800000|2021-12-14 08:00:00|5954.4|5954.4|5946.78|5946.78|5959.77|5959.77|5942.45|5942.45|0
1639472400000|2021-12-14 09:00:00|5947.49|5947.49|5945.45|5945.45|5954.7|5954.7|5937.44|5937.44|0
1639476000000|2021-12-14 10:00:00|5946.16|5946.16|5956.49|5956.49|5957.4|5957.4|5945.34|5945.34|0
1639479600000|2021-12-14 11:00:00|5956.6|5956.6|5972.75|5972.75|5974.16|5974.16|5956.49|5956.49|0
1639483200000|2021-12-14 12:00:00|5971.33|5971.33|5969.67|5969.67|5972.75|5972.75|5963.41|5963.41|0
1639486800000|2021-12-14 13:00:00|5969.95|5969.95|5954.31|5954.31|5970.91|5970.91|5952.32|5952.32|0
1639490400000|2021-12-14 14:00:00|5952.9|5952.9|5921.46|5921.46|5952.9|5952.9|5915.95|5915.95|0
1639494000000|2021-12-14 15:00:00|5922.17|5922.17|5923.44|5923.44|5923.44|5923.44|5913.6|5913.6|0
1639497600000|2021-12-14 16:00:00|5923.19|5923.19|5926.54|5926.54|5930.57|5930.57|5922.09|5922.09|0
1639555200000|2021-12-15 08:00:00|5961.4|5961.4|5947.13|5947.13|5965.6|5965.6|5945.38|5945.38|0
1639558800000|2021-12-15 09:00:00|5946.85|5946.85|5937.21|5937.21|5951.93|5951.93|5936.25|5936.25|0
1639562400000|2021-12-15 10:00:00|5936.96|5936.96|5921.89|5921.89|5936.96|5936.96|5913.08|5913.08|0
1639566000000|2021-12-15 11:00:00|5922.6|5922.6|5929.8|5929.8|5931.49|5931.49|5920.19|5920.19|0
1639569600000|2021-12-15 12:00:00|5928.38|5928.38|5938.14|5938.14|5948.5|5948.5|5928.36|5928.36|0
1639573200000|2021-12-15 13:00:00|5939.55|5939.55|5933.57|5933.57|5939.55|5939.55|5930.23|5930.23|0
1639576800000|2021-12-15 14:00:00|5933.82|5933.82|5941.1|5941.1|5950.59|5950.59|5925.51|5925.51|0
1639580400000|2021-12-15 15:00:00|5940.76|5940.76|5953.63|5953.63|5955.57|5955.57|5931.71|5931.71|0
1639584000000|2021-12-15 16:00:00|5954.34|5954.34|5952.16|5952.16|5954.81|5954.81|5944.91|5944.91|0
1639641600000|2021-12-16 08:00:00|5950.55|5950.55|5950.62|5950.62|5956.95|5956.95|5940|5940|0
1639645200000|2021-12-16 09:00:00|5951.44|5951.44|5924.49|5924.49|5952.26|5952.26|5910.91|5910.91|0
1639648800000|2021-12-16 10:00:00|5923.08|5923.08|5960.33|5960.33|5960.33|5960.33|5906.54|5906.54|0
1639652400000|2021-12-16 11:00:00|5961.03|5961.03|5960.73|5960.73|5977.47|5977.47|5949.3|5949.3|0
1639656000000|2021-12-16 12:00:00|5959.32|5959.32|5763.96|5763.96|5959.32|5959.32|5727.55|5727.55|0
1639659600000|2021-12-16 13:00:00|5763.26|5763.26|5787.08|5787.08|5787.42|5787.42|5753.42|5753.42|0
1639663200000|2021-12-16 14:00:00|5786.84|5786.84|5841.39|5841.39|5842.37|5842.37|5781.98|5781.98|0
1639666800000|2021-12-16 15:00:00|5842.8|5842.8|5898.55|5898.55|5899.82|5899.82|5842.09|5842.09|0
1639670400000|2021-12-16 16:00:00|5899.97|5899.97|5882.15|5882.15|5905.28|5905.28|5882.15|5882.15|0
1639728000000|2021-12-17 08:00:00|5863.91|5863.91|5879.51|5879.51|5885.37|5885.37|5863.91|5863.91|0
1639731600000|2021-12-17 09:00:00|5878.8|5878.8|5849.23|5849.23|5883.47|5883.47|5847.42|5847.42|0
1639735200000|2021-12-17 10:00:00|5849.47|5849.47|5865.56|5865.56|5871.46|5871.46|5835.62|5835.62|0
1639738800000|2021-12-17 11:00:00|5865.16|5865.16|5893.32|5893.32|5894.03|5894.03|5847.13|5847.13|0
1639742400000|2021-12-17 12:00:00|5892.62|5892.62|5892.02|5892.02|5899.31|5899.31|5888.37|5888.37|0
1639746000000|2021-12-17 13:00:00|5892.14|5892.14|5894.51|5894.51|5905.86|5905.86|5883.28|5883.28|0
1639749600000|2021-12-17 14:00:00|5893.73|5893.73|5912.5|5912.5|5924.16|5924.16|5870.66|5870.66|0
1639753200000|2021-12-17 15:00:00|5913.91|5913.91|5956.22|5956.22|5960.95|5960.95|5910.91|5910.91|0
1639756800000|2021-12-17 16:00:00|5955.51|5955.51|5969.73|5969.73|5981.32|5981.32|5955.51|5955.51|0
1639987200000|2021-12-20 08:00:00|5894.44|5894.44|5918.65|5918.65|5921.92|5921.92|5893.39|5893.39|0
1639990800000|2021-12-20 09:00:00|5918.42|5918.42|5909.37|5909.37|5920.12|5920.12|5876.45|5876.45|0
1639994400000|2021-12-20 10:00:00|5910.08|5910.08|5935.62|5935.62|5935.62|5935.62|5910.08|5910.08|0
1639998000000|2021-12-20 11:00:00|5935.87|5935.87|5938.82|5938.82|5941.34|5941.34|5924.55|5924.55|0
1640001600000|2021-12-20 12:00:00|5938.1|5938.1|5943.45|5943.45|5948.66|5948.66|5935.78|5935.78|0
1640005200000|2021-12-20 13:00:00|5943.33|5943.33|5945.09|5945.09|5948.9|5948.9|5941.37|5941.37|0
1640008800000|2021-12-20 14:00:00|5945.8|5945.8|5957.28|5957.28|5963.97|5963.97|5943.4|5943.4|0
1640012400000|2021-12-20 15:00:00|5957.99|5957.99|5962.34|5962.34|5972.28|5972.28|5940.36|5940.36|0
1640016000000|2021-12-20 16:00:00|5961.85|5961.85|5976.88|5976.88|5980.06|5980.06|5961.85|5961.85|0
1640073600000|2021-12-21 08:00:00|6011.75|6011.75|6010.95|6010.95|6015.98|6015.98|5994.95|5994.95|0
1640077200000|2021-12-21 09:00:00|6010.72|6010.72|5991.72|5991.72|6019.87|6019.87|5991.72|5991.72|0
1640080800000|2021-12-21 10:00:00|5992.43|5992.43|5986.95|5986.95|5997.69|5997.69|5972.75|5972.75|0
1640084400000|2021-12-21 11:00:00|5986.24|5986.24|6000.8|6000.8|6005.97|6005.97|5986.24|5986.24|0
1640088000000|2021-12-21 12:00:00|6002.22|6002.22|6004.46|6004.46|6007.98|6007.98|5994.34|5994.34|0
1640091600000|2021-12-21 13:00:00|6003.75|6003.75|6011.22|6011.22|6012.16|6012.16|6003.75|6003.75|0
1640095200000|2021-12-21 14:00:00|6011.93|6011.93|6025.05|6025.05|6026.91|6026.91|6009.32|6009.32|0
1640098800000|2021-12-21 15:00:00|6025.76|6025.76|6029.22|6029.22|6038.3|6038.3|6025.51|6025.51|0
1640102400000|2021-12-21 16:00:00|6029.49|6029.49|6026.07|6026.07|6034.95|6034.95|6022.6|6022.6|0
1640160000000|2021-12-22 08:00:00|5994.95|5994.95|5968.47|5968.47|5995.22|5995.22|5959.8|5959.8|0
1640163600000|2021-12-22 09:00:00|5967.05|5967.05|5952.92|5952.92|5973.02|5973.02|5948.25|5948.25|0
1640167200000|2021-12-22 10:00:00|5954.21|5954.21|5947.21|5947.21|5954.92|5954.92|5930.61|5930.61|0
1640170800000|2021-12-22 11:00:00|5945.78|5945.78|5964.8|5964.8|5973.95|5973.95|5945.07|5945.07|0
1640174400000|2021-12-22 12:00:00|5964.68|5964.68|5970.47|5970.47|5977.62|5977.62|5963.97|5963.97|0
1640178000000|2021-12-22 13:00:00|5970.24|5970.24|5980.57|5980.57|5983.31|5983.31|5964.66|5964.66|0
1640181600000|2021-12-22 14:00:00|5978.44|5978.44|5995.8|5995.8|6005.14|6005.14|5973.35|5973.35|0
1640185200000|2021-12-22 15:00:00|5995.09|5995.09|6009.55|6009.55|6009.56|6009.56|5991.46|5991.46|0
1640188800000|2021-12-22 16:00:00|6008.83|6008.83|6015.94|6015.94|6017.57|6017.57|6004.08|6004.08|0
1640246400000|2021-12-23 08:00:00|6020.99|6020.99|6013.12|6013.12|6023.66|6023.66|5990.38|5990.38|0
1640250000000|2021-12-23 09:00:00|6012.41|6012.41|6005.54|6005.54|6014.96|6014.96|6002.07|6002.07|0
1640253600000|2021-12-23 10:00:00|6007.67|6007.67|6010.65|6010.65|6010.65|6010.65|5998.57|5998.57|0
1640257200000|2021-12-23 11:00:00|6009.94|6009.94|6013.73|6013.73|6019.01|6019.01|6006.84|6006.84|0
1640260800000|2021-12-23 12:00:00|6013.02|6013.02|6019.09|6019.09|6023.96|6023.96|6006.93|6006.93|0
1640264400000|2021-12-23 13:00:00|6018.84|6018.84|6024.86|6024.86|6025.55|6025.55|6016.68|6016.68|0
1640268000000|2021-12-23 14:00:00|6025.19|6025.19|6035.87|6035.87|6042.36|6042.36|6023.48|6023.48|0
1640271600000|2021-12-23 15:00:00|6036.58|6036.58|6040.28|6040.28|6044.46|6044.46|6032.45|6032.45|0
1640275200000|2021-12-23 16:00:00|6039.57|6039.57|6048.17|6048.17|6049.29|6049.29|6039.57|6039.57|0
1640332800000|2021-12-24 08:00:00|6047.84|6047.84|6038.68|6038.68|6054.35|6054.35|6034.93|6034.93|0
1640336400000|2021-12-24 09:00:00|6039.17|6039.17|6035.49|6035.49|6044.59|6044.59|6029.84|6029.84|0
1640340000000|2021-12-24 10:00:00|6036.2|6036.2|6033.32|6033.32|6036.2|6036.2|6030.26|6030.26|0
1639382400000|2021-12-13 08:00:00|5899.75|5899.75|5910.43|5910.43|5912.7|5912.7|5899.75|5899.75|0
1639386000000|2021-12-13 09:00:00|5911.14|5911.14|5914.27|5914.27|5918.84|5918.84|5905.15|5905.15|0
1639389600000|2021-12-13 10:00:00|5914.51|5914.51|5908.73|5908.73|5920.29|5920.29|5905.72|5905.72|0
1639393200000|2021-12-13 11:00:00|5908.84|5908.84|5903.66|5903.66|5910.08|5910.08|5894.12|5894.12|0
1639396800000|2021-12-13 12:00:00|5903.41|5903.41|5910.4|5910.4|5910.43|5910.43|5897.85|5897.85|0
1639400400000|2021-12-13 13:00:00|5910.06|5910.06|5912.56|5912.56|5921.54|5921.54|5910.06|5910.06|0
1639404000000|2021-12-13 14:00:00|5912.06|5912.06|5913.61|5913.61|5916.56|5916.56|5902.32|5902.32|0
1639407600000|2021-12-13 15:00:00|5913.37|5913.37|5925.39|5925.39|5925.39|5925.39|5907.73|5907.73|0
1639411200000|2021-12-13 16:00:00|5924.68|5924.68|5933.73|5933.73|5938.51|5938.51|5924.68|5924.68|0
1639468800000|2021-12-14 08:00:00|5954.4|5954.4|5946.78|5946.78|5959.77|5959.77|5942.45|5942.45|0
1639472400000|2021-12-14 09:00:00|5947.49|5947.49|5945.45|5945.45|5954.7|5954.7|5937.44|5937.44|0
1639476000000|2021-12-14 10:00:00|5946.16|5946.16|5956.49|5956.49|5957.4|5957.4|5945.34|5945.34|0
1639479600000|2021-12-14 11:00:00|5956.6|5956.6|5972.75|5972.75|5974.16|5974.16|5956.49|5956.49|0
1639483200000|2021-12-14 12:00:00|5971.33|5971.33|5969.67|5969.67|5972.75|5972.75|5963.41|5963.41|0
1639486800000|2021-12-14 13:00:00|5969.95|5969.95|5954.31|5954.31|5970.91|5970.91|5952.32|5952.32|0
1639490400000|2021-12-14 14:00:00|5952.9|5952.9|5921.46|5921.46|5952.9|5952.9|5915.95|5915.95|0
1639494000000|2021-12-14 15:00:00|5922.17|5922.17|5923.44|5923.44|5923.44|5923.44|5913.6|5913.6|0
1639497600000|2021-12-14 16:00:00|5923.19|5923.19|5926.54|5926.54|5930.57|5930.57|5922.09|5922.09|0
1639555200000|2021-12-15 08:00:00|5961.4|5961.4|5947.13|5947.13|5965.6|5965.6|5945.38|5945.38|0
1639558800000|2021-12-15 09:00:00|5946.85|5946.85|5937.21|5937.21|5951.93|5951.93|5936.25|5936.25|0
1639562400000|2021-12-15 10:00:00|5936.96|5936.96|5921.89|5921.89|5936.96|5936.96|5913.08|5913.08|0
1639566000000|2021-12-15 11:00:00|5922.6|5922.6|5929.8|5929.8|5931.49|5931.49|5920.19|5920.19|0
1639569600000|2021-12-15 12:00:00|5928.38|5928.38|5938.14|5938.14|5948.5|5948.5|5928.36|5928.36|0
1639573200000|2021-12-15 13:00:00|5939.55|5939.55|5933.57|5933.57|5939.55|5939.55|5930.23|5930.23|0
1639576800000|2021-12-15 14:00:00|5933.82|5933.82|5941.1|5941.1|5950.59|5950.59|5925.51|5925.51|0
1639580400000|2021-12-15 15:00:00|5940.76|5940.76|5953.63|5953.63|5955.57|5955.57|5931.71|5931.71|0
1639584000000|2021-12-15 16:00:00|5954.34|5954.34|5952.16|5952.16|5954.81|5954.81|5944.91|5944.91|0
1639641600000|2021-12-16 08:00:00|5950.55|5950.55|5950.62|5950.62|5956.95|5956.95|5940|5940|0
1639645200000|2021-12-16 09:00:00|5951.44|5951.44|5924.49|5924.49|5952.26|5952.26|5910.91|5910.91|0
1639648800000|2021-12-16 10:00:00|5923.08|5923.08|5960.33|5960.33|5960.33|5960.33|5906.54|5906.54|0
1639652400000|2021-12-16 11:00:00|5961.03|5961.03|5960.73|5960.73|5977.47|5977.47|5949.3|5949.3|0
1639656000000|2021-12-16 12:00:00|5959.32|5959.32|5763.96|5763.96|5959.32|5959.32|5727.55|5727.55|0
1639659600000|2021-12-16 13:00:00|5763.26|5763.26|5787.08|5787.08|5787.42|5787.42|5753.42|5753.42|0
1639663200000|2021-12-16 14:00:00|5786.84|5786.84|5841.39|5841.39|5842.37|5842.37|5781.98|5781.98|0
1639666800000|2021-12-16 15:00:00|5842.8|5842.8|5898.55|5898.55|5899.82|5899.82|5842.09|5842.09|0
1639670400000|2021-12-16 16:00:00|5899.97|5899.97|5882.15|5882.15|5905.28|5905.28|5882.15|5882.15|0
1639728000000|2021-12-17 08:00:00|5863.91|5863.91|5879.51|5879.51|5885.37|5885.37|5863.91|5863.91|0
1639731600000|2021-12-17 09:00:00|5878.8|5878.8|5849.23|5849.23|5883.47|5883.47|5847.42|5847.42|0
1639735200000|2021-12-17 10:00:00|5849.47|5849.47|5865.56|5865.56|5871.46|5871.46|5835.62|5835.62|0
1639738800000|2021-12-17 11:00:00|5865.16|5865.16|5893.32|5893.32|5894.03|5894.03|5847.13|5847.13|0
1639742400000|2021-12-17 12:00:00|5892.62|5892.62|5892.02|5892.02|5899.31|5899.31|5888.37|5888.37|0
1639746000000|2021-12-17 13:00:00|5892.14|5892.14|5894.51|5894.51|5905.86|5905.86|5883.28|5883.28|0
1639749600000|2021-12-17 14:00:00|5893.73|5893.73|5912.5|5912.5|5924.16|5924.16|5870.66|5870.66|0
1639753200000|2021-12-17 15:00:00|5913.91|5913.91|5956.22|5956.22|5960.95|5960.95|5910.91|5910.91|0
1639756800000|2021-12-17 16:00:00|5955.51|5955.51|5969.73|5969.73|5981.32|5981.32|5955.51|5955.51|0
1639987200000|2021-12-20 08:00:00|5894.44|5894.44|5918.65|5918.65|5921.92|5921.92|5893.39|5893.39|0
1639990800000|2021-12-20 09:00:00|5918.42|5918.42|5909.37|5909.37|5920.12|5920.12|5876.45|5876.45|0
1639994400000|2021-12-20 10:00:00|5910.08|5910.08|5935.62|5935.62|5935.62|5935.62|5910.08|5910.08|0
1639998000000|2021-12-20 11:00:00|5935.87|5935.87|5938.82|5938.82|5941.34|5941.34|5924.55|5924.55|0
1640001600000|2021-12-20 12:00:00|5938.1|5938.1|5943.45|5943.45|5948.66|5948.66|5935.78|5935.78|0
1640005200000|2021-12-20 13:00:00|5943.33|5943.33|5945.09|5945.09|5948.9|5948.9|5941.37|5941.37|0
1640008800000|2021-12-20 14:00:00|5945.8|5945.8|5957.28|5957.28|5963.97|5963.97|5943.4|5943.4|0
1640012400000|2021-12-20 15:00:00|5957.99|5957.99|5962.34|5962.34|5972.28|5972.28|5940.36|5940.36|0
1640016000000|2021-12-20 16:00:00|5961.85|5961.85|5976.88|5976.88|5980.06|5980.06|5961.85|5961.85|0
1640073600000|2021-12-21 08:00:00|6011.75|6011.75|6010.95|6010.95|6015.98|6015.98|5994.95|5994.95|0
1640077200000|2021-12-21 09:00:00|6010.72|6010.72|5991.72|5991.72|6019.87|6019.87|5991.72|5991.72|0
1640080800000|2021-12-21 10:00:00|5992.43|5992.43|5986.95|5986.95|5997.69|5997.69|5972.75|5972.75|0
1640084400000|2021-12-21 11:00:00|5986.24|5986.24|6000.8|6000.8|6005.97|6005.97|5986.24|5986.24|0
1640088000000|2021-12-21 12:00:00|6002.22|6002.22|6004.46|6004.46|6007.98|6007.98|5994.34|5994.34|0
1640091600000|2021-12-21 13:00:00|6003.75|6003.75|6011.22|6011.22|6012.16|6012.16|6003.75|6003.75|0
1640095200000|2021-12-21 14:00:00|6011.93|6011.93|6025.05|6025.05|6026.91|6026.91|6009.32|6009.32|0
1640098800000|2021-12-21 15:00:00|6025.76|6025.76|6029.22|6029.22|6038.3|6038.3|6025.51|6025.51|0
1640102400000|2021-12-21 16:00:00|6029.49|6029.49|6026.07|6026.07|6034.95|6034.95|6022.6|6022.6|0
1640160000000|2021-12-22 08:00:00|5994.95|5994.95|5968.47|5968.47|5995.22|5995.22|5959.8|5959.8|0
1640163600000|2021-12-22 09:00:00|5967.05|5967.05|5952.92|5952.92|5973.02|5973.02|5948.25|5948.25|0
1640167200000|2021-12-22 10:00:00|5954.21|5954.21|5947.21|5947.21|5954.92|5954.92|5930.61|5930.61|0
1640170800000|2021-12-22 11:00:00|5945.78|5945.78|5964.8|5964.8|5973.95|5973.95|5945.07|5945.07|0
1640174400000|2021-12-22 12:00:00|5964.68|5964.68|5970.47|5970.47|5977.62|5977.62|5963.97|5963.97|0
1640178000000|2021-12-22 13:00:00|5970.24|5970.24|5980.57|5980.57|5983.31|5983.31|5964.66|5964.66|0
1640181600000|2021-12-22 14:00:00|5978.44|5978.44|5995.8|5995.8|6005.14|6005.14|5973.35|5973.35|0
1640185200000|2021-12-22 15:00:00|5995.09|5995.09|6009.55|6009.55|6009.56|6009.56|5991.46|5991.46|0
1640188800000|2021-12-22 16:00:00|6008.83|6008.83|6015.94|6015.94|6017.57|6017.57|6004.08|6004.08|0
1640246400000|2021-12-23 08:00:00|6020.99|6020.99|6013.12|6013.12|6023.66|6023.66|5990.38|5990.38|0
1640250000000|2021-12-23 09:00:00|6012.41|6012.41|6005.54|6005.54|6014.96|6014.96|6002.07|6002.07|0
1640253600000|2021-12-23 10:00:00|6007.67|6007.67|6010.65|6010.65|6010.65|6010.65|5998.57|5998.57|0
1640257200000|2021-12-23 11:00:00|6009.94|6009.94|6013.73|6013.73|6019.01|6019.01|6006.84|6006.84|0
1640260800000|2021-12-23 12:00:00|6013.02|6013.02|6019.09|6019.09|6023.96|6023.96|6006.93|6006.93|0
1640264400000|2021-12-23 13:00:00|6018.84|6018.84|6024.86|6024.86|6025.55|6025.55|6016.68|6016.68|0
1640268000000|2021-12-23 14:00:00|6025.19|6025.19|6035.87|6035.87|6042.36|6042.36|6023.48|6023.48|0
1640271600000|2021-12-23 15:00:00|6036.58|6036.58|6040.28|6040.28|6044.46|6044.46|6032.45|6032.45|0
1640275200000|2021-12-23 16:00:00|6039.57|6039.57|6048.17|6048.17|6049.29|6049.29|6039.57|6039.57|0
1640332800000|2021-12-24 08:00:00|6047.84|6047.84|6038.68|6038.68|6054.35|6054.35|6034.93|6034.93|0
1640336400000|2021-12-24 09:00:00|6039.17|6039.17|6035.49|6035.49|6044.59|6044.59|6029.84|6029.84|0
1640340000000|2021-12-24 10:00:00|6036.2|6036.2|6033.32|6033.32|6036.2|6036.2|6030.26|6030.26|0
1640343600000|2021-12-24 11:00:00|6035.07|6035.07|6048.73|6048.73|6050.94|6050.94|6031.24|6031.24|0
1640347200000|2021-12-24 12:00:00|6049.44|6049.44|6035.88|6035.88|6053.24|6053.24|6033.18|6033.18|0
1640343600000|2021-12-24 11:00:00|6035.07|6035.07|6048.73|6048.73|6050.94|6050.94|6031.24|6031.24|0
1640347200000|2021-12-24 12:00:00|6049.44|6049.44|6035.88|6035.88|6053.24|6053.24|6033.18|6033.18|0
1640764800000|2021-12-29 08:00:00|6063.96|6063.96|6086.22|6086.22|6092.42|6092.42|6059.78|6059.78|0
1640768400000|2021-12-29 09:00:00|6087.65|6087.65|6080.7|6080.7|6096.43|6096.43|6074.89|6074.89|0
1640772000000|2021-12-29 10:00:00|6079.99|6079.99|6088.15|6088.15|6089.84|6089.84|6079.72|6079.72|0
1640775600000|2021-12-29 11:00:00|6087.82|6087.82|6074.33|6074.33|6093.29|6093.29|6069.23|6069.23|0
1640779200000|2021-12-29 12:00:00|6074.57|6074.57|6083.89|6083.89|6088.02|6088.02|6073.79|6073.79|0
1640782800000|2021-12-29 13:00:00|6084.24|6084.24|6084.98|6084.98|6086.63|6086.63|6080.62|6080.62|0
1640786400000|2021-12-29 14:00:00|6084.27|6084.27|6075.42|6075.42|6090.03|6090.03|6071.69|6071.69|0
1640790000000|2021-12-29 15:00:00|6075.75|6075.75|6079.75|6079.75|6081.51|6081.51|6065.37|6065.37|0
1640793600000|2021-12-29 16:00:00|6080.46|6080.46|6076.73|6076.73|6084.41|6084.41|6071.7|6071.7|0
1640851200000|2021-12-30 08:00:00|6089.89|6089.89|6087.78|6087.78|6089.89|6089.89|6075.21|6075.21|0
1640854800000|2021-12-30 09:00:00|6088.05|6088.05|6090.42|6090.42|6104.22|6104.22|6086.97|6086.97|0
1640858400000|2021-12-30 10:00:00|6090.31|6090.31|6078.51|6078.51|6091.74|6091.74|6070.82|6070.82|0
1640862000000|2021-12-30 11:00:00|6078.17|6078.17|6080.89|6080.89|6088.06|6088.06|6071.23|6071.23|0
1640865600000|2021-12-30 12:00:00|6081.01|6081.01|6072.98|6072.98|6084.97|6084.97|6070.61|6070.61|0
1640869200000|2021-12-30 13:00:00|6073.23|6073.23|6076.69|6076.69|6079.98|6079.98|6072.52|6072.52|0
1640872800000|2021-12-30 14:00:00|6076.57|6076.57|6054.6|6054.6|6079.42|6079.42|6054.41|6054.41|0
1640876400000|2021-12-30 15:00:00|6055.31|6055.31|6040.32|6040.32|6055.84|6055.84|6038.45|6038.45|0
1640880000000|2021-12-30 16:00:00|6040.43|6040.43|6034.51|6034.51|6042.96|6042.96|6034.5|6034.5|0
1640937600000|2021-12-31 08:00:00|6019.41|6019.41|5972.55|5972.55|6021.54|6021.54|5972.55|5972.55|0
1640941200000|2021-12-31 09:00:00|5972.43|5972.43|5992.02|5992.02|5992.02|5992.02|5962.37|5962.37|0
1640944800000|2021-12-31 10:00:00|5991.77|5991.77|5985.26|5985.26|5993.3|5993.3|5984.8|5984.8|0
1640948400000|2021-12-31 11:00:00|5985.98|5985.98|5977.74|5977.74|5988.94|5988.94|5977.03|5977.03|0
1640952000000|2021-12-31 12:00:00|5974.86|5974.86|5979.93|5979.93|5987.38|5987.38|5957.61|5957.61|0
1641283200000|2022-01-04 08:00:00|6021.58|6021.58|6021.74|6021.74|6033.41|6033.41|6007.38|6007.38|0
1641286800000|2022-01-04 09:00:00|6022.84|6022.84|6023.32|6023.32|6033.07|6033.07|6010.98|6010.98|0
1641290400000|2022-01-04 10:00:00|6024.28|6024.28|6034.51|6034.51|6041.38|6041.38|6016.02|6016.02|0
1641294000000|2022-01-04 11:00:00|6033.8|6033.8|6034.42|6034.42|6046.51|6046.51|6033.47|6033.47|0
1641297600000|2022-01-04 12:00:00|6034.75|6034.75|6036.62|6036.62|6037.14|6037.14|6018.84|6018.84|0
1641301200000|2022-01-04 13:00:00|6036.39|6036.39|6027.73|6027.73|6041.93|6041.93|6027.73|6027.73|0
1641304800000|2022-01-04 14:00:00|6027.49|6027.49|6008.77|6008.77|6029.79|6029.79|6000.22|6000.22|0
1641308400000|2022-01-04 15:00:00|6008.65|6008.65|6041.17|6041.17|6042.59|6042.59|6003|6003|0
1641312000000|2022-01-04 16:00:00|6040.45|6040.45|6035.67|6035.67|6045.01|6045.01|6027.39|6027.39|0
1641369600000|2022-01-05 08:00:00|5989.81|5989.81|5965.53|5965.53|5990.41|5990.41|5961.25|5961.25|0
1641373200000|2022-01-05 09:00:00|5965.04|5965.04|5979.34|5979.34|5984.21|5984.21|5961.72|5961.72|0
1641376800000|2022-01-05 10:00:00|5979.22|5979.22|5979.15|5979.15|5985.62|5985.62|5971.2|5971.2|0
1641380400000|2022-01-05 11:00:00|5978.92|5978.92|5965.89|5965.89|5981.09|5981.09|5963.61|5963.61|0
1641384000000|2022-01-05 12:00:00|5966.6|5966.6|5966.12|5966.12|5970.56|5970.56|5960.29|5960.29|0
1641387600000|2022-01-05 13:00:00|5966.83|5966.83|5971.51|5971.51|5971.63|5971.63|5961.36|5961.36|0
1641391200000|2022-01-05 14:00:00|5970.8|5970.8|5989.21|5989.21|5994.05|5994.05|5967.48|5967.48|0
1641394800000|2022-01-05 15:00:00|5987.79|5987.79|5984.4|5984.4|5997.25|5997.25|5982|5982|0
1641398400000|2022-01-05 16:00:00|5983.69|5983.69|5985.45|5985.45|5991.64|5991.64|5975.78|5975.78|0
1641456000000|2022-01-06 08:00:00|5928.21|5928.21|5958.15|5958.15|5960.79|5960.79|5927.43|5927.43|0
1641459600000|2022-01-06 09:00:00|5958.86|5958.86|5922.28|5922.28|5966.43|5966.43|5921.11|5921.11|0
1641463200000|2022-01-06 10:00:00|5922.51|5922.51|5936.2|5936.2|5939.75|5939.75|5922.51|5922.51|0
1641466800000|2022-01-06 11:00:00|5936.91|5936.91|5938.3|5938.3|5957.84|5957.84|5935.67|5935.67|0
1641470400000|2022-01-06 12:00:00|5940.44|5940.44|5959.01|5959.01|5961|5961|5940.44|5940.44|0
1641474000000|2022-01-06 13:00:00|5958.89|5958.89|5959.46|5959.46|5968.91|5968.91|5958.57|5958.57|0
1641477600000|2022-01-06 14:00:00|5959.73|5959.73|5920.31|5920.31|5959.73|5959.73|5915.84|5915.84|0
1641481200000|2022-01-06 15:00:00|5918.89|5918.89|5910.76|5910.76|5936.54|5936.54|5910.76|5910.76|0
1641484800000|2022-01-06 16:00:00|5911.1|5911.1|5908.25|5908.25|5915.44|5915.44|5902.14|5902.14|0
1641542400000|2022-01-07 08:00:00|5919.19|5919.19|5915.93|5915.93|5928.3|5928.3|5900.63|5900.63|0
1641546000000|2022-01-07 09:00:00|5915.22|5915.22|5948.91|5948.91|5948.91|5948.91|5910.28|5910.28|0
1641549600000|2022-01-07 10:00:00|5949.16|5949.16|5960.85|5960.85|5965.62|5965.62|5944.44|5944.44|0
1641553200000|2022-01-07 11:00:00|5961.56|5961.56|5939.87|5939.87|5961.56|5961.56|5937.24|5937.24|0
1641556800000|2022-01-07 12:00:00|5939.16|5939.16|5932.77|5932.77|5941.5|5941.5|5932.54|5932.54|0
1641560400000|2022-01-07 13:00:00|5933.48|5933.48|5926.25|5926.25|5937.38|5937.38|5919.87|5919.87|0
1641564000000|2022-01-07 14:00:00|5926.14|5926.14|5909.34|5909.34|5936.97|5936.97|5907.82|5907.82|0
1641567600000|2022-01-07 15:00:00|5909.22|5909.22|5926.95|5926.95|5934.7|5934.7|5909.22|5909.22|0
1641571200000|2022-01-07 16:00:00|5927.06|5927.06|5932.16|5932.16|5938.67|5938.67|5927.06|5927.06|0
1641801600000|2022-01-10 08:00:00|5924.56|5924.56|5927.83|5927.83|5930.78|5930.78|5906.5|5906.5|0
1641805200000|2022-01-10 09:00:00|5927.95|5927.95|5901.03|5901.03|5932.11|5932.11|5898.07|5898.07|0
1641808800000|2022-01-10 10:00:00|5900.8|5900.8|5901.37|5901.37|5908.44|5908.44|5895.36|5895.36|0
1641812400000|2022-01-10 11:00:00|5901.6|5901.6|5898.12|5898.12|5903.34|5903.34|5893.28|5893.28|0
1641816000000|2022-01-10 12:00:00|5898|5898|5887.92|5887.92|5898.94|5898.94|5880.13|5880.13|0
1641819600000|2022-01-10 13:00:00|5888.6|5888.6|5912.03|5912.03|5914.95|5914.95|5888.6|5888.6|0
1641823200000|2022-01-10 14:00:00|5911.54|5911.54|5905.81|5905.81|5918.15|5918.15|5885.84|5885.84|0
1641826800000|2022-01-10 15:00:00|5905.1|5905.1|5896.78|5896.78|5913.48|5913.48|5895.25|5895.25|0
1641830400000|2022-01-10 16:00:00|5897.5|5897.5|5901.98|5901.98|5903.61|5903.61|5895.02|5895.02|0
1641888000000|2022-01-11 08:00:00|5909.59|5909.59|5904.93|5904.93|5916.74|5916.74|5892.83|5892.83|0
1641891600000|2022-01-11 09:00:00|5904.22|5904.22|5896.68|5896.68|5909.16|5909.16|5892.16|5892.16|0
1641895200000|2022-01-11 10:00:00|5896.79|5896.79|5904.81|5904.81|5904.92|5904.92|5887.27|5887.27|0
1641898800000|2022-01-11 11:00:00|5904.1|5904.1|5905.68|5905.68|5908.73|5908.73|5901.43|5901.43|0
1641902400000|2022-01-11 12:00:00|5904.97|5904.97|5924.11|5924.11|5927.05|5927.05|5904.97|5904.97|0
1641906000000|2022-01-11 13:00:00|5924.23|5924.23|5920.07|5920.07|5926.37|5926.37|5915.94|5915.94|0
1641909600000|2022-01-11 14:00:00|5920.78|5920.78|5911.28|5911.28|5922.53|5922.53|5905.15|5905.15|0
1641913200000|2022-01-11 15:00:00|5911.99|5911.99|5892.98|5892.98|5913.65|5913.65|5888.61|5888.61|0
1641916800000|2022-01-11 16:00:00|5892.75|5892.75|5883.79|5883.79|5907.39|5907.39|5881.33|5881.33|0
1641974400000|2022-01-12 08:00:00|5874.11|5874.11|5872.88|5872.88|5877.82|5877.82|5857.55|5857.55|0
1641978000000|2022-01-12 09:00:00|5872.37|5872.37|5867.01|5867.01|5876.83|5876.83|5857.5|5857.5|0
1641981600000|2022-01-12 10:00:00|5866.78|5866.78|5843.67|5843.67|5867.23|5867.23|5836.95|5836.95|0
1641985200000|2022-01-12 11:00:00|5843.91|5843.91|5844.94|5844.94|5853.28|5853.28|5837.27|5837.27|0
1641988800000|2022-01-12 12:00:00|5844.2|5844.2|5842.07|5842.07|5844.66|5844.66|5836.56|5836.56|0
1641992400000|2022-01-12 13:00:00|5841.82|5841.82|5850.94|5850.94|5850.94|5850.94|5834.98|5834.98|0
1641996000000|2022-01-12 14:00:00|5850.69|5850.69|5859.9|5859.9|5863.02|5863.02|5846.15|5846.15|0
1641999600000|2022-01-12 15:00:00|5860.89|5860.89|5874.24|5874.24|5889.4|5889.4|5860.89|5860.89|0
1642003200000|2022-01-12 16:00:00|5874.95|5874.95|5868.95|5868.95|5880.4|5880.4|5861.12|5861.12|0
1642060800000|2022-01-13 08:00:00|5866.95|5866.95|5870.38|5870.38|5876.23|5876.23|5860.26|5860.26|0
1642064400000|2022-01-13 09:00:00|5870.63|5870.63|5888.01|5888.01|5893.97|5893.97|5869.42|5869.42|0
1642068000000|2022-01-13 10:00:00|5888.34|5888.34|5897.51|5897.51|5906.89|5906.89|5886.16|5886.16|0
1642071600000|2022-01-13 11:00:00|5898|5898|5895.08|5895.08|5903.23|5903.23|5891.09|5891.09|0
1642075200000|2022-01-13 12:00:00|5894.96|5894.96|5914.5|5914.5|5915.56|5915.56|5894.39|5894.39|0
1642078800000|2022-01-13 13:00:00|5914.74|5914.74|5894.53|5894.53|5915.99|5915.99|5880.78|5880.78|0
1642082400000|2022-01-13 14:00:00|5894.28|5894.28|5887.26|5887.26|5898.92|5898.92|5881.3|5881.3|0
1642086000000|2022-01-13 15:00:00|5887.97|5887.97|5917.72|5917.72|5918.7|5918.7|5882.22|5882.22|0
1642089600000|2022-01-13 16:00:00|5917.01|5917.01|5915.61|5915.61|5924.32|5924.32|5911.33|5911.33|0
1642147200000|2022-01-14 08:00:00|5915.2|5915.2|5978.27|5978.27|5979.48|5979.48|5913.3|5913.3|0
1642150800000|2022-01-14 09:00:00|5978.76|5978.76|5987.6|5987.6|6007.86|6007.86|5978.76|5978.76|0
1642154400000|2022-01-14 10:00:00|5987.49|5987.49|5989.83|5989.83|6005.81|6005.81|5979.8|5979.8|0
1642158000000|2022-01-14 11:00:00|5990.1|5990.1|5989.88|5989.88|6005.96|6005.96|5984.05|5984.05|0
1642161600000|2022-01-14 12:00:00|5990.11|5990.11|5995.14|5995.14|5997.04|5997.04|5985.27|5985.27|0
1642165200000|2022-01-14 13:00:00|5995.38|5995.38|5999.93|5999.93|6013.49|6013.49|5994.66|5994.66|0
1642168800000|2022-01-14 14:00:00|6000.2|6000.2|5993.68|5993.68|6003.84|6003.84|5972.47|5972.47|0
1642172400000|2022-01-14 15:00:00|5994.39|5994.39|5995.66|5995.66|6007.39|6007.39|5987.61|5987.61|0
1642176000000|2022-01-14 16:00:00|5995.55|5995.55|5995|5995|6003.93|6003.93|5989.1|5989.1|0
1642406400000|2022-01-17 08:00:00|5986.52|5986.52|5998.39|5998.39|6006.46|6006.46|5985.8|5985.8|0
1642410000000|2022-01-17 09:00:00|5998.12|5998.12|6000.76|6000.76|6001.76|6001.76|5990.28|5990.28|0
1642413600000|2022-01-17 10:00:00|6001.1|6001.1|5995.57|5995.57|6006.88|6006.88|5986.24|5986.24|0
1642417200000|2022-01-17 11:00:00|5995.22|5995.22|5991.09|5991.09|5995.22|5995.22|5985.38|5985.38|0
1642420800000|2022-01-17 12:00:00|5991.43|5991.43|5999.45|5999.45|6003|6003|5988.56|5988.56|0
1642424400000|2022-01-17 13:00:00|5998.77|5998.77|5976.69|5976.69|5998.77|5998.77|5972.03|5972.03|0
1642428000000|2022-01-17 14:00:00|5976.8|5976.8|5989.66|5989.66|5989.83|5989.83|5975.1|5975.1|0
1642431600000|2022-01-17 15:00:00|5988.95|5988.95|5999.05|5999.05|6001.07|6001.07|5985.71|5985.71|0
1642435200000|2022-01-17 16:00:00|5998.93|5998.93|5987.71|5987.71|5998.93|5998.93|5981.19|5981.19|0
1642492800000|2022-01-18 08:00:00|5988.94|5988.94|5982.54|5982.54|5996.49|5996.49|5975.49|5975.49|0
1642496400000|2022-01-18 09:00:00|5982.43|5982.43|5984.56|5984.56|5996.5|5996.5|5975.28|5975.28|0
1642500000000|2022-01-18 10:00:00|5985.27|5985.27|5991.09|5991.09|5999.01|5999.01|5984.16|5984.16|0
1642503600000|2022-01-18 11:00:00|5990.98|5990.98|6003.89|6003.89|6004.72|6004.72|5988.03|5988.03|0
1642507200000|2022-01-18 12:00:00|6004.14|6004.14|6018.2|6018.2|6018.82|6018.82|6001.41|6001.41|0
1642510800000|2022-01-18 13:00:00|6017.86|6017.86|6022.36|6022.36|6028.15|6028.15|6013.6|6013.6|0
1642514400000|2022-01-18 14:00:00|6023.07|6023.07|5999.83|5999.83|6031.42|6031.42|5985.29|5985.29|0
1642518000000|2022-01-18 15:00:00|5998.41|5998.41|6003.8|6003.8|6005.82|6005.82|5983.3|5983.3|0
1642521600000|2022-01-18 16:00:00|6004.04|6004.04|6015.85|6015.85|6022.22|6022.22|6002.35|6002.35|0
1642579200000|2022-01-19 08:00:00|6016.01|6016.01|6001.62|6001.62|6018.92|6018.92|5994.59|5994.59|0
1642582800000|2022-01-19 09:00:00|6000.91|6000.91|5975.44|5975.44|6000.91|6000.91|5960.89|5960.89|0
1642586400000|2022-01-19 10:00:00|5978.28|5978.28|5991.28|5991.28|5996.14|5996.14|5976.15|5976.15|0
1642590000000|2022-01-19 11:00:00|5992.7|5992.7|5985.68|5985.68|6002.92|6002.92|5982.98|5982.98|0
1642593600000|2022-01-19 12:00:00|5984.96|5984.96|5997.76|5997.76|5998.13|5998.13|5984.63|5984.63|0
1642597200000|2022-01-19 13:00:00|5997.99|5997.99|5983.71|5983.71|5998.97|5998.97|5980.32|5980.32|0
1642600800000|2022-01-19 14:00:00|5984.43|5984.43|6016.86|6016.86|6026.88|6026.88|5973.71|5973.71|0
1642604400000|2022-01-19 15:00:00|6016.97|6016.97|6025.54|6025.54|6027.3|6027.3|5989|5989|0
1642608000000|2022-01-19 16:00:00|6025.81|6025.81|6025.48|6025.48|6029.22|6029.22|6019.34|6019.34|0
1642665600000|2022-01-20 08:00:00|6061.7|6061.7|6051.79|6051.79|6073.55|6073.55|6035.59|6035.59|0
1642669200000|2022-01-20 09:00:00|6052.04|6052.04|6032.42|6032.42|6052.04|6052.04|6029.59|6029.59|0
1642672800000|2022-01-20 10:00:00|6032.17|6032.17|6027.09|6027.09|6034.39|6034.39|6022.55|6022.55|0
1642676400000|2022-01-20 11:00:00|6027.8|6027.8|6065.19|6065.19|6066.39|6066.39|6023.17|6023.17|0
1642680000000|2022-01-20 12:00:00|6063.43|6063.43|6050.89|6050.89|6069.8|6069.8|6048.55|6048.55|0
1642683600000|2022-01-20 13:00:00|6050.18|6050.18|6045.32|6045.32|6066.28|6066.28|6045.2|6045.2|0
1642687200000|2022-01-20 14:00:00|6045.55|6045.55|6030.52|6030.52|6048.17|6048.17|6022.6|6022.6|0
1642690800000|2022-01-20 15:00:00|6029.78|6029.78|6036.94|6036.94|6040.39|6040.39|6015.9|6015.9|0
1642694400000|2022-01-20 16:00:00|6036.6|6036.6|6041.8|6041.8|6043.05|6043.05|6028.71|6028.71|0
1642752000000|2022-01-21 08:00:00|6009.07|6009.07|6021.92|6021.92|6022.9|6022.9|5987.8|5987.8|0
1642755600000|2022-01-21 09:00:00|6022.26|6022.26|6023.64|6023.64|6036.09|6036.09|6011.69|6011.69|0
1642759200000|2022-01-21 10:00:00|6023.98|6023.98|6047.03|6047.03|6048.26|6048.26|6020.02|6020.02|0
1642762800000|2022-01-21 11:00:00|6046.69|6046.69|6036.9|6036.9|6046.69|6046.69|6031.6|6031.6|0
1642766400000|2022-01-21 12:00:00|6036.19|6036.19|6003.73|6003.73|6036.9|6036.9|5998.99|5998.99|0
1642770000000|2022-01-21 13:00:00|6004.44|6004.44|5978|5978|6009.5|6009.5|5977.55|5977.55|0
1642773600000|2022-01-21 14:00:00|5978.59|5978.59|5989.87|5989.87|5995.53|5995.53|5965.57|5965.57|0
1642777200000|2022-01-21 15:00:00|5989.64|5989.64|5981.63|5981.63|5996.89|5996.89|5973.92|5973.92|0
1642780800000|2022-01-21 16:00:00|5981.96|5981.96|5967.25|5967.25|5981.96|5981.96|5967.25|5967.25|0
1643011200000|2022-01-24 08:00:00|5964.85|5964.85|5945.9|5945.9|5973.05|5973.05|5943.31|5943.31|0
1643014800000|2022-01-24 09:00:00|5946.01|5946.01|5982.73|5982.73|5985.45|5985.45|5942.82|5942.82|0
1643018400000|2022-01-24 10:00:00|5982.02|5982.02|5955.84|5955.84|5990.67|5990.67|5954.44|5954.44|0
1643022000000|2022-01-24 11:00:00|5955.49|5955.49|5959.02|5959.02|5964.19|5964.19|5950.75|5950.75|0
1643025600000|2022-01-24 12:00:00|5959.73|5959.73|5963.8|5963.8|5976.03|5976.03|5954.83|5954.83|0
1643029200000|2022-01-24 13:00:00|5963.09|5963.09|5955.73|5955.73|5976.07|5976.07|5954.07|5954.07|0
1643032800000|2022-01-24 14:00:00|5955.39|5955.39|5940.01|5940.01|5959.2|5959.2|5930.06|5930.06|0
1643036400000|2022-01-24 15:00:00|5939.76|5939.76|5949.01|5949.01|5954.93|5954.93|5914.1|5914.1|0
1643040000000|2022-01-24 16:00:00|5948.3|5948.3|5945.15|5945.15|5953.02|5953.02|5937.97|5937.97|0
1643097600000|2022-01-25 08:00:00|5939.1|5939.1|5891.76|5891.76|5946.81|5946.81|5885.03|5885.03|0
1643101200000|2022-01-25 09:00:00|5891.42|5891.42|5937.54|5937.54|5940.41|5940.41|5880.19|5880.19|0
1643104800000|2022-01-25 10:00:00|5936.83|5936.83|5910.14|5910.14|5945.62|5945.62|5910.02|5910.02|0
1643108400000|2022-01-25 11:00:00|5910.38|5910.38|5934.3|5934.3|5937.03|5937.03|5906.46|5906.46|0
1643112000000|2022-01-25 12:00:00|5933.59|5933.59|5936.5|5936.5|5944.2|5944.2|5928.47|5928.47|0
1643115600000|2022-01-25 13:00:00|5937.21|5937.21|5922.68|5922.68|5939.32|5939.32|5922.56|5922.56|0
1643119200000|2022-01-25 14:00:00|5922.56|5922.56|5943.1|5943.1|5952.85|5952.85|5912.67|5912.67|0
1643122800000|2022-01-25 15:00:00|5943.81|5943.81|5958.5|5958.5|5963.42|5963.42|5923.89|5923.89|0
1643126400000|2022-01-25 16:00:00|5957.79|5957.79|5952.77|5952.77|5959.97|5959.97|5943.89|5943.89|0
1643184000000|2022-01-26 08:00:00|5983.04|5983.04|5967.25|5967.25|5989.9|5989.9|5959.1|5959.1|0
1643187600000|2022-01-26 09:00:00|5966.54|5966.54|5963.95|5963.95|5978.23|5978.23|5958.84|5958.84|0
1643191200000|2022-01-26 10:00:00|5961.82|5961.82|5970.92|5970.92|5976.05|5976.05|5956.04|5956.04|0
1643194800000|2022-01-26 11:00:00|5971.63|5971.63|5983.7|5983.7|5983.7|5983.7|5964.08|5964.08|0
1643198400000|2022-01-26 12:00:00|5983.81|5983.81|5954.59|5954.59|5984.57|5984.57|5948.54|5948.54|0
1643202000000|2022-01-26 13:00:00|5954.84|5954.84|5952.63|5952.63|5973.27|5973.27|5946.86|5946.86|0
1643205600000|2022-01-26 14:00:00|5951.91|5951.91|5958.47|5958.47|5969.39|5969.39|5938.03|5938.03|0
1643209200000|2022-01-26 15:00:00|5957.76|5957.76|5939.88|5939.88|5960.39|5960.39|5933.3|5933.3|0
1643212800000|2022-01-26 16:00:00|5939.16|5939.16|5930.3|5930.3|5946.6|5946.6|5925.44|5925.44|0
1643270400000|2022-01-27 08:00:00|5930.78|5930.78|5972.53|5972.53|5973.7|5973.7|5930.66|5930.66|0
1643274000000|2022-01-27 09:00:00|5972.65|5972.65|5972.35|5972.35|5984.35|5984.35|5955.96|5955.96|0
1643277600000|2022-01-27 10:00:00|5972.47|5972.47|5990.63|5990.63|6000.77|6000.77|5971.86|5971.86|0
1643281200000|2022-01-27 11:00:00|5992.06|5992.06|6019.63|6019.63|6024.87|6024.87|5990.23|5990.23|0
1643284800000|2022-01-27 12:00:00|6019.86|6019.86|6027.46|6027.46|6031.64|6031.64|6004.93|6004.93|0
1643288400000|2022-01-27 13:00:00|6027.69|6027.69|6046.08|6046.08|6047.86|6047.86|6026.4|6026.4|0
1643292000000|2022-01-27 14:00:00|6046.8|6046.8|6061.69|6061.69|6067.82|6067.82|6038.34|6038.34|0
1643295600000|2022-01-27 15:00:00|6060.98|6060.98|6066.26|6066.26|6068.94|6068.94|6050.12|6050.12|0
1643299200000|2022-01-27 16:00:00|6066.75|6066.75|6057.95|6057.95|6068.55|6068.55|6049.23|6049.23|0
1643356800000|2022-01-28 08:00:00|6038.54|6038.54|6037.16|6037.16|6043.93|6043.93|6015.78|6015.78|0
1643360400000|2022-01-28 09:00:00|6037.28|6037.28|6041.57|6041.57|6042.28|6042.28|6026.05|6026.05|0
1643364000000|2022-01-28 10:00:00|6040.86|6040.86|6031.34|6031.34|6040.86|6040.86|6019.02|6019.02|0
1643367600000|2022-01-28 11:00:00|6031.23|6031.23|6020.85|6020.85|6032.17|6032.17|6009.97|6009.97|0
1643371200000|2022-01-28 12:00:00|6021.19|6021.19|5999.94|5999.94|6023.25|6023.25|5998.83|5998.83|0
1643374800000|2022-01-28 13:00:00|6000.06|6000.06|6000.31|6000.31|6011.88|6011.88|5993.04|5993.04|0
1643378400000|2022-01-28 14:00:00|6000.66|6000.66|6029.02|6029.02|6037.98|6037.98|6000.54|6000.54|0
1643382000000|2022-01-28 15:00:00|6029.51|6029.51|6031.47|6031.47|6040|6040|6016.22|6016.22|0
1643385600000|2022-01-28 16:00:00|6031.74|6031.74|6026.4|6026.4|6032.8|6032.8|6014.02|6014.02|0
1643616000000|2022-01-31 08:00:00|6042.51|6042.51|6038.49|6038.49|6065.21|6065.21|6037.17|6037.17|0
1643619600000|2022-01-31 09:00:00|6038.25|6038.25|6046.21|6046.21|6058.02|6058.02|6036.15|6036.15|0
1643623200000|2022-01-31 10:00:00|6046.92|6046.92|6012.93|6012.93|6046.92|6046.92|6006.52|6006.52|0
1643626800000|2022-01-31 11:00:00|6012.81|6012.81|6011.35|6011.35|6021.29|6021.29|6006.08|6006.08|0
1643630400000|2022-01-31 12:00:00|6011.46|6011.46|5998.62|5998.62|6012.17|6012.17|5998.58|5998.58|0
1643634000000|2022-01-31 13:00:00|5998.29|5998.29|5973.78|5973.78|6000.91|6000.91|5973.78|5973.78|0
1643637600000|2022-01-31 14:00:00|5973.07|5973.07|5998.49|5998.49|5998.49|5998.49|5960.24|5960.24|0
1643641200000|2022-01-31 15:00:00|5998.72|5998.72|5982.91|5982.91|6001.59|6001.59|5972.88|5972.88|0
1643644800000|2022-01-31 16:00:00|5982.67|5982.67|5973.77|5973.77|5989.68|5989.68|5968.25|5968.25|0
1643702400000|2022-02-01 08:00:00|6026.49|6026.49|6045.14|6045.14|6045.36|6045.36|6020.38|6020.38|0
1643706000000|2022-02-01 09:00:00|6044.43|6044.43|6085.13|6085.13|6092.19|6092.19|6041.11|6041.11|0
1643709600000|2022-02-01 10:00:00|6086.55|6086.55|6089.51|6089.51|6103.03|6103.03|6081.95|6081.95|0
1643713200000|2022-02-01 11:00:00|6089.75|6089.75|6090.36|6090.36|6094.95|6094.95|6084.37|6084.37|0
1643716800000|2022-02-01 12:00:00|6090.7|6090.7|6103.27|6103.27|6109.92|6109.92|6089.27|6089.27|0
1643720400000|2022-02-01 13:00:00|6102.56|6102.56|6093.57|6093.57|6102.56|6102.56|6090.04|6090.04|0
1643724000000|2022-02-01 14:00:00|6095|6095|6094.42|6094.42|6102.6|6102.6|6077.55|6077.55|0
1643727600000|2022-02-01 15:00:00|6095.13|6095.13|6081.05|6081.05|6095.13|6095.13|6076.07|6076.07|0
1643731200000|2022-02-01 16:00:00|6081.17|6081.17|6044.04|6044.04|6082.95|6082.95|6043.56|6043.56|0
1643788800000|2022-02-02 08:00:00|6070.72|6070.72|6079.58|6079.58|6091.13|6091.13|6070.59|6070.59|0
1643792400000|2022-02-02 09:00:00|6079.91|6079.91|6097.93|6097.93|6098.94|6098.94|6076.7|6076.7|0
1643796000000|2022-02-02 10:00:00|6098.2|6098.2|6081.28|6081.28|6105.49|6105.49|6081.28|6081.28|0
1643799600000|2022-02-02 11:00:00|6081.39|6081.39|6070.55|6070.55|6084.09|6084.09|6068.41|6068.41|0
1643803200000|2022-02-02 12:00:00|6070.82|6070.82|6031.9|6031.9|6071.15|6071.15|6031.9|6031.9|0
1643806800000|2022-02-02 13:00:00|6031.65|6031.65|6042.24|6042.24|6050.72|6050.72|6031.1|6031.1|0
1643810400000|2022-02-02 14:00:00|6042.57|6042.57|6083.97|6083.97|6092.79|6092.79|6042.57|6042.57|0
1643814000000|2022-02-02 15:00:00|6083.64|6083.64|6086.35|6086.35|6092.05|6092.05|6075.93|6075.93|0
1643817600000|2022-02-02 16:00:00|6086.46|6086.46|6108.68|6108.68|6111.05|6111.05|6086.46|6086.46|0
1643875200000|2022-02-03 08:00:00|6121.22|6121.22|6094.56|6094.56|6121.98|6121.98|6079.76|6079.76|0
1643878800000|2022-02-03 09:00:00|6094.22|6094.22|6087.73|6087.73|6101.17|6101.17|6079.97|6079.97|0
1643882400000|2022-02-03 10:00:00|6087.62|6087.62|6104.38|6104.38|6105.18|6105.18|6086.53|6086.53|0
1643886000000|2022-02-03 11:00:00|6104.5|6104.5|6128.92|6128.92|6130.39|6130.39|6104.5|6104.5|0
1643889600000|2022-02-03 12:00:00|6130.34|6130.34|6073.72|6073.72|6131.27|6131.27|6012.88|6012.88|0
1643893200000|2022-02-03 13:00:00|6073.01|6073.01|6084.8|6084.8|6095.66|6095.66|6070.04|6070.04|0
1643896800000|2022-02-03 14:00:00|6085.54|6085.54|6075.83|6075.83|6091.85|6091.85|6067.81|6067.81|0
1643900400000|2022-02-03 15:00:00|6075.5|6075.5|6084.3|6084.3|6099.72|6099.72|6075.12|6075.12|0
1643904000000|2022-02-03 16:00:00|6083.59|6083.59|6052.97|6052.97|6083.59|6083.59|6051.38|6051.38|0
1643961600000|2022-02-04 08:00:00|6066.13|6066.13|6036.54|6036.54|6067.94|6067.94|6031.16|6031.16|0
1643965200000|2022-02-04 09:00:00|6036.87|6036.87|6019.91|6019.91|6051.97|6051.97|6017.66|6017.66|0
1643968800000|2022-02-04 10:00:00|6020.18|6020.18|6001.6|6001.6|6024.27|6024.27|5994.91|5994.91|0
1643972400000|2022-02-04 11:00:00|6001.26|6001.26|5983.23|5983.23|6001.26|6001.26|5982.52|5982.52|0
1643976000000|2022-02-04 12:00:00|5983.34|5983.34|5991.42|5991.42|5995.33|5995.33|5979.04|5979.04|0
1643979600000|2022-02-04 13:00:00|5992.47|5992.47|5971.92|5971.92|5994.53|5994.53|5969.47|5969.47|0
1643983200000|2022-02-04 14:00:00|5971.21|5971.21|5965.88|5965.88|5982.69|5982.69|5963.63|5963.63|0
1643986800000|2022-02-04 15:00:00|5965.54|5965.54|5934.51|5934.51|5965.54|5965.54|5923.68|5923.68|0
1643990400000|2022-02-04 16:00:00|5934.39|5934.39|5934.02|5934.02|5949.3|5949.3|5931.77|5931.77|0
1644220800000|2022-02-07 08:00:00|5968.52|5968.52|5969.23|5969.23|5973.51|5973.51|5932.44|5932.44|0
1644224400000|2022-02-07 09:00:00|5971.37|5971.37|5947.01|5947.01|5972.91|5972.91|5941.93|5941.93|0
1644228000000|2022-02-07 10:00:00|5947.72|5947.72|5929.88|5929.88|5950.59|5950.59|5924.75|5924.75|0
1644231600000|2022-02-07 11:00:00|5930.59|5930.59|5929.38|5929.38|5933.28|5933.28|5917.5|5917.5|0
1644235200000|2022-02-07 12:00:00|5930.09|5930.09|5941.2|5941.2|5942.21|5942.21|5930.09|5930.09|0
1644238800000|2022-02-07 13:00:00|5940.87|5940.87|5933.95|5933.95|5944.73|5944.73|5928.73|5928.73|0
1644242400000|2022-02-07 14:00:00|5934.66|5934.66|5923.09|5923.09|5941.38|5941.38|5919.54|5919.54|0
1644246000000|2022-02-07 15:00:00|5923.32|5923.32|5932.42|5932.42|5948.36|5948.36|5917.99|5917.99|0
1644249600000|2022-02-07 16:00:00|5933.84|5933.84|5947.77|5947.77|5953.49|5953.49|5927.4|5927.4|0
1644307200000|2022-02-08 08:00:00|5983.51|5983.51|5988.15|5988.15|5990.91|5990.91|5966.13|5966.13|0
1644310800000|2022-02-08 09:00:00|5988.86|5988.86|5979.55|5979.55|5995.03|5995.03|5976.7|5976.7|0
1644314400000|2022-02-08 10:00:00|5978.97|5978.97|5959.58|5959.58|5982.68|5982.68|5957.68|5957.68|0
1644318000000|2022-02-08 11:00:00|5959.35|5959.35|5947.5|5947.5|5961.6|5961.6|5937.83|5937.83|0
1644321600000|2022-02-08 12:00:00|5947.76|5947.76|5972.29|5972.29|5972.29|5972.29|5944.22|5944.22|0
1644325200000|2022-02-08 13:00:00|5972.17|5972.17|5962.86|5962.86|5977.24|5977.24|5960.86|5960.86|0
1644328800000|2022-02-08 14:00:00|5961.44|5961.44|5965.26|5965.26|5968.22|5968.22|5949.29|5949.29|0
1644332400000|2022-02-08 15:00:00|5965.38|5965.38|5956.18|5956.18|5971.03|5971.03|5954.16|5954.16|0
1644336000000|2022-02-08 16:00:00|5956.51|5956.51|5951.47|5951.47|5963.38|5963.38|5948.3|5948.3|0
1644393600000|2022-02-09 08:00:00|6012.12|6012.12|6029.62|6029.62|6031.18|6031.18|5994.16|5994.16|0
1644397200000|2022-02-09 09:00:00|6028.9|6028.9|6017.08|6017.08|6034.76|6034.76|6014.9|6014.9|0
1644400800000|2022-02-09 10:00:00|6016.84|6016.84|6006.85|6006.85|6018.04|6018.04|6001.05|6001.05|0
1644404400000|2022-02-09 11:00:00|6008.27|6008.27|6008.72|6008.72|6011.08|6011.08|6000.01|6000.01|0
1644408000000|2022-02-09 12:00:00|6009.43|6009.43|6016.39|6016.39|6018|6018|6005.75|6005.75|0
1644411600000|2022-02-09 13:00:00|6016.04|6016.04|5999.4|5999.4|6016.16|6016.16|5995.63|5995.63|0
1644415200000|2022-02-09 14:00:00|6000.11|6000.11|6000.09|6000.09|6018.34|6018.34|5998.18|5998.18|0
1644418800000|2022-02-09 15:00:00|6001.51|6001.51|5985.76|5985.76|6001.61|6001.61|5983.55|5983.55|0
1644422400000|2022-02-09 16:00:00|5986.28|5986.28|5978.71|5978.71|5987.7|5987.7|5974.54|5974.54|0
1644480000000|2022-02-10 08:00:00|6017.88|6017.88|6027.23|6027.23|6035.56|6035.56|5996.22|5996.22|0
1644483600000|2022-02-10 09:00:00|6027.35|6027.35|6010.43|6010.43|6039.64|6039.64|6010.43|6010.43|0
1644487200000|2022-02-10 10:00:00|6011.86|6011.86|6010.41|6010.41|6018.53|6018.53|6009.4|6009.4|0
1644490800000|2022-02-10 11:00:00|6010.64|6010.64|6001.98|6001.98|6012.88|6012.88|6001.98|6001.98|0
1644494400000|2022-02-10 12:00:00|6002.09|6002.09|6011.95|6011.95|6015.45|6015.45|6000.65|6000.65|0
1644498000000|2022-02-10 13:00:00|6012.19|6012.19|6028.52|6028.52|6028.52|6028.52|5989.36|5989.36|0
1644501600000|2022-02-10 14:00:00|6029.23|6029.23|6042.65|6042.65|6047.48|6047.48|6021.58|6021.58|0
1644505200000|2022-02-10 15:00:00|6044.08|6044.08|6041.54|6041.54|6059.32|6059.32|6036.87|6036.87|0
1644508800000|2022-02-10 16:00:00|6042.25|6042.25|6028.83|6028.83|6044.53|6044.53|6027.19|6027.19|0
1644566400000|2022-02-11 08:00:00|6009.64|6009.64|6025.57|6025.57|6028.41|6028.41|5996.43|5996.43|0
1644570000000|2022-02-11 09:00:00|6024.14|6024.14|6015.51|6015.51|6024.72|6024.72|6001.59|6001.59|0
1644573600000|2022-02-11 10:00:00|6015.62|6015.62|6019.44|6019.44|6019.44|6019.44|6003.79|6003.79|0
1644577200000|2022-02-11 11:00:00|6021.57|6021.57|6015.56|6015.56|6024.11|6024.11|6000.76|6000.76|0
1644580800000|2022-02-11 12:00:00|6014.14|6014.14|6033.15|6033.15|6034.37|6034.37|6012.94|6012.94|0
1644584400000|2022-02-11 13:00:00|6032.81|6032.81|6044.43|6044.43|6064.45|6064.45|6026.07|6026.07|0
1644588000000|2022-02-11 14:00:00|6043.72|6043.72|6068.1|6068.1|6071.99|6071.99|6038.82|6038.82|0
1644591600000|2022-02-11 15:00:00|6068.34|6068.34|6061.37|6061.37|6072.88|6072.88|6056.36|6056.36|0
1644595200000|2022-02-11 16:00:00|6062.08|6062.08|6057.18|6057.18|6065.87|6065.87|6052.04|6052.04|0
1644825600000|2022-02-14 08:00:00|6021.94|6021.94|6000.91|6000.91|6022.63|6022.63|5998.98|5998.98|0
1644829200000|2022-02-14 09:00:00|6000.64|6000.64|5987.93|5987.93|6009.65|6009.65|5986.26|5986.26|0
1644832800000|2022-02-14 10:00:00|5988.64|5988.64|6002.14|6002.14|6010.63|6010.63|5978.94|5978.94|0
1644836400000|2022-02-14 11:00:00|6001.43|6001.43|6008.14|6008.14|6014.05|6014.05|5997.78|5997.78|0
1644840000000|2022-02-14 12:00:00|6009.56|6009.56|6024.31|6024.31|6047.35|6047.35|6003.9|6003.9|0
1644843600000|2022-02-14 13:00:00|6025.02|6025.02|6010.3|6010.3|6034.25|6034.25|6008.96|6008.96|0
1644847200000|2022-02-14 14:00:00|6010.19|6010.19|5977.44|5977.44|6014.72|6014.72|5969.32|5969.32|0
1644850800000|2022-02-14 15:00:00|5977.69|5977.69|5965.74|5965.74|5979|5979|5954.53|5954.53|0
1644854400000|2022-02-14 16:00:00|5965.4|5965.4|5959.26|5959.26|5965.89|5965.89|5948.63|5948.63|0
1644912000000|2022-02-15 08:00:00|5956.23|5956.23|5936.11|5936.11|5976.83|5976.83|5933.05|5933.05|0
1644915600000|2022-02-15 09:00:00|5935.87|5935.87|5929.91|5929.91|5936.34|5936.34|5916.29|5916.29|0
1644919200000|2022-02-15 10:00:00|5929.66|5929.66|5919.41|5919.41|5931.12|5931.12|5911.79|5911.79|0
1644922800000|2022-02-15 11:00:00|5920.12|5920.12|5946.15|5946.15|5947.33|5947.33|5919.45|5919.45|0
1644926400000|2022-02-15 12:00:00|5945.91|5945.91|5972.99|5972.99|5976.3|5976.3|5938.71|5938.71|0
1644930000000|2022-02-15 13:00:00|5972.66|5972.66|5971.53|5971.53|5979.26|5979.26|5968.53|5968.53|0
1644933600000|2022-02-15 14:00:00|5970.82|5970.82|5971.31|5971.31|5985.34|5985.34|5969.36|5969.36|0
1644937200000|2022-02-15 15:00:00|5972.02|5972.02|5967.37|5967.37|5982.04|5982.04|5964.09|5964.09|0
1644940800000|2022-02-15 16:00:00|5966.66|5966.66|5949.44|5949.44|5968.56|5968.56|5948.94|5948.94|0
1644998400000|2022-02-16 08:00:00|5963.36|5963.36|5959.82|5959.82|5968.07|5968.07|5945.47|5945.47|0
1645002000000|2022-02-16 09:00:00|5959.48|5959.48|5943.8|5943.8|5963.64|5963.64|5940.26|5940.26|0
1645005600000|2022-02-16 10:00:00|5945.94|5945.94|5943.78|5943.78|5956.71|5956.71|5943.78|5943.78|0
1645009200000|2022-02-16 11:00:00|5944.72|5944.72|5956.02|5956.02|5957.45|5957.45|5943.07|5943.07|0
1645012800000|2022-02-16 12:00:00|5954.6|5954.6|5939.11|5939.11|5959.51|5959.51|5932.64|5932.64|0
1645016400000|2022-02-16 13:00:00|5939.35|5939.35|5954.82|5954.82|5958.52|5958.52|5938.64|5938.64|0
1645020000000|2022-02-16 14:00:00|5954.94|5954.94|5985.72|5985.72|5985.72|5985.72|5951.09|5951.09|0
1645023600000|2022-02-16 15:00:00|5986.43|5986.43|5958.98|5958.98|5987.37|5987.37|5954.86|5954.86|0
1645027200000|2022-02-16 16:00:00|5958.71|5958.71|5980.22|5980.22|5982.65|5982.65|5957.99|5957.99|0
1645084800000|2022-02-17 08:00:00|5964.6|5964.6|5950.31|5950.31|5964.87|5964.87|5932.1|5932.1|0
1645088400000|2022-02-17 09:00:00|5951.74|5951.74|5950.17|5950.17|5952.08|5952.08|5914.37|5914.37|0
1645092000000|2022-02-17 10:00:00|5949.46|5949.46|5933.05|5933.05|5952.31|5952.31|5927.83|5927.83|0
1645095600000|2022-02-17 11:00:00|5933.38|5933.38|5941.56|5941.56|5944.28|5944.28|5932.97|5932.97|0
1645099200000|2022-02-17 12:00:00|5940.14|5940.14|5961.44|5961.44|5961.44|5961.44|5940.14|5940.14|0
1645102800000|2022-02-17 13:00:00|5960.02|5960.02|5967.81|5967.81|5971.73|5971.73|5951.45|5951.45|0
1645106400000|2022-02-17 14:00:00|5968.04|5968.04|5944.83|5944.83|5977.31|5977.31|5944.36|5944.36|0
1645110000000|2022-02-17 15:00:00|5945.54|5945.54|5968.92|5968.92|5968.92|5968.92|5940.44|5940.44|0
1645113600000|2022-02-17 16:00:00|5969.04|5969.04|5959.01|5959.01|5970.46|5970.46|5957.4|5957.4|0
1645171200000|2022-02-18 08:00:00|6000.85|6000.85|6047.74|6047.74|6048.2|6048.2|5998.28|5998.28|0
1645174800000|2022-02-18 09:00:00|6048.42|6048.42|6043.93|6043.93|6055.53|6055.53|6037.65|6037.65|0
1645178400000|2022-02-18 10:00:00|6044.27|6044.27|6051.41|6051.41|6058.63|6058.63|6041.36|6041.36|0
1645182000000|2022-02-18 11:00:00|6051.75|6051.75|6033.88|6033.88|6052.23|6052.23|6026.55|6026.55|0
1645185600000|2022-02-18 12:00:00|6034.22|6034.22|6048.2|6048.2|6054.85|6054.85|6032.08|6032.08|0
1645189200000|2022-02-18 13:00:00|6047.86|6047.86|6030.26|6030.26|6051.91|6051.91|6020.66|6020.66|0
1645192800000|2022-02-18 14:00:00|6029.68|6029.68|6036.67|6036.67|6040.56|6040.56|6025.7|6025.7|0
1645196400000|2022-02-18 15:00:00|6037.02|6037.02|6031.24|6031.24|6043.39|6043.39|6021.85|6021.85|0
1645200000000|2022-02-18 16:00:00|6030.52|6030.52|6022.55|6022.55|6030.52|6030.52|6015.9|6015.9|0
1645430400000|2022-02-21 08:00:00|6020.15|6020.15|6023.27|6023.27|6027.99|6027.99|6010.17|6010.17|0
1645434000000|2022-02-21 09:00:00|6023.04|6023.04|5990.98|5990.98|6023.47|6023.47|5990.27|5990.27|0
1645437600000|2022-02-21 10:00:00|5991.09|5991.09|5998.37|5998.37|6004.76|6004.76|5988.38|5988.38|0
1645441200000|2022-02-21 11:00:00|5998.03|5998.03|6004.73|6004.73|6016.68|6016.68|5991.27|5991.27|0
1645444800000|2022-02-21 12:00:00|6005.06|6005.06|5991.93|5991.93|6005.59|6005.59|5985.28|5985.28|0
1645448400000|2022-02-21 13:00:00|5992.26|5992.26|5986.8|5986.8|5996.4|5996.4|5955.97|5955.97|0
1645452000000|2022-02-21 14:00:00|5987.51|5987.51|5988.31|5988.31|5993.51|5993.51|5981.19|5981.19|0
1645455600000|2022-02-21 15:00:00|5988.19|5988.19|5988.24|5988.24|6004.77|6004.77|5982.9|5982.9|0
1645459200000|2022-02-21 16:00:00|5988.95|5988.95|5980.73|5980.73|5992.87|5992.87|5977.45|5977.45|0
1645516800000|2022-02-22 08:00:00|5885.76|5885.76|5885.22|5885.22|5905.34|5905.34|5868.62|5868.62|0
1645520400000|2022-02-22 09:00:00|5884.73|5884.73|5855.68|5855.68|5884.73|5884.73|5836.99|5836.99|0
1645524000000|2022-02-22 10:00:00|5855.91|5855.91|5899.06|5899.06|5901.97|5901.97|5853.19|5853.19|0
1645527600000|2022-02-22 11:00:00|5899.39|5899.39|5896.88|5896.88|5924.01|5924.01|5896.63|5896.63|0
1645531200000|2022-02-22 12:00:00|5896.65|5896.65|5897.99|5897.99|5902.92|5902.92|5879.73|5879.73|0
1645534800000|2022-02-22 13:00:00|5898.7|5898.7|5874.15|5874.15|5904.4|5904.4|5872.37|5872.37|0
1645538400000|2022-02-22 14:00:00|5874.42|5874.42|5863.52|5863.52|5875.64|5875.64|5846.19|5846.19|0
1645542000000|2022-02-22 15:00:00|5863.86|5863.86|5879.01|5879.01|5889.46|5889.46|5846.85|5846.85|0
1645545600000|2022-02-22 16:00:00|5879.12|5879.12|5918.24|5918.24|5919.33|5919.33|5879.12|5879.12|0
1645603200000|2022-02-23 08:00:00|5938.43|5938.43|5931.65|5931.65|5941.08|5941.08|5914.22|5914.22|0
1645606800000|2022-02-23 09:00:00|5931.77|5931.77|5935.06|5935.06|5942.72|5942.72|5923.96|5923.96|0
1645610400000|2022-02-23 10:00:00|5934.35|5934.35|5914.19|5914.19|5936.51|5936.51|5902.41|5902.41|0
1645614000000|2022-02-23 11:00:00|5914.9|5914.9|5874.96|5874.96|5914.9|5914.9|5874.71|5874.71|0
1645617600000|2022-02-23 12:00:00|5874.25|5874.25|5904.26|5904.26|5906.88|5906.88|5874.25|5874.25|0
1645621200000|2022-02-23 13:00:00|5904.49|5904.49|5917.56|5917.56|5918.04|5918.04|5901.86|5901.86|0
1645624800000|2022-02-23 14:00:00|5917.79|5917.79|5947.74|5947.74|5955.54|5955.54|5906.75|5906.75|0
1645628400000|2022-02-23 15:00:00|5945.61|5945.61|5952.58|5952.58|5961.76|5961.76|5937.73|5937.73|0
1645632000000|2022-02-23 16:00:00|5952.69|5952.69|5962.66|5962.66|5966.01|5966.01|5948.38|5948.38|0
1645689600000|2022-02-24 08:00:00|5856.87|5856.87|5875.82|5875.82|5916.53|5916.53|5850.45|5850.45|0
1645693200000|2022-02-24 09:00:00|5875.71|5875.71|5891.3|5891.3|5921.56|5921.56|5865.02|5865.02|0
1645696800000|2022-02-24 10:00:00|5891.54|5891.54|5857.56|5857.56|5920.38|5920.38|5856.14|5856.14|0
1645700400000|2022-02-24 11:00:00|5858.98|5858.98|5871.25|5871.25|5875.5|5875.5|5836.62|5836.62|0
1645704000000|2022-02-24 12:00:00|5871.6|5871.6|5856.08|5856.08|5889.24|5889.24|5847.63|5847.63|0
1645707600000|2022-02-24 13:00:00|5859.64|5859.64|5877.68|5877.68|5884.89|5884.89|5837.38|5837.38|0
1645711200000|2022-02-24 14:00:00|5877.92|5877.92|5873.7|5873.7|5896.44|5896.44|5851.34|5851.34|0
1645714800000|2022-02-24 15:00:00|5874.41|5874.41|5812.08|5812.08|5874.99|5874.99|5804.7|5804.7|0
1645718400000|2022-02-24 16:00:00|5812.32|5812.32|5775.79|5775.79|5813.69|5813.69|5771.74|5771.74|0
1645776000000|2022-02-25 08:00:00|5862.19|5862.19|5882.87|5882.87|5887.61|5887.61|5844.08|5844.08|0
1645779600000|2022-02-25 09:00:00|5883.1|5883.1|5986.79|5986.79|5988.22|5988.22|5880.75|5880.75|0
1645783200000|2022-02-25 10:00:00|5986.08|5986.08|6034.43|6034.43|6034.43|6034.43|5973.4|5973.4|0
1645786800000|2022-02-25 11:00:00|6034.32|6034.32|6008.48|6008.48|6046.95|6046.95|6000.1|6000.1|0
1645790400000|2022-02-25 12:00:00|6007.74|6007.74|6027.14|6027.14|6034.87|6034.87|6001.19|6001.19|0
1645794000000|2022-02-25 13:00:00|6027.85|6027.85|6025.13|6025.13|6044.76|6044.76|6005.82|6005.82|0
1645797600000|2022-02-25 14:00:00|6025.02|6025.02|6025.46|6025.46|6053.14|6053.14|6016.79|6016.79|0
1645801200000|2022-02-25 15:00:00|6025.95|6025.95|6027.64|6027.64|6041.08|6041.08|6011.2|6011.2|0
1645804800000|2022-02-25 16:00:00|6027.39|6027.39|6029.01|6029.01|6044.86|6044.86|6026.17|6026.17|0
1646035200000|2022-02-28 08:00:00|6130.85|6130.85|6110.1|6110.1|6152.07|6152.07|6091.19|6091.19|0
1646038800000|2022-02-28 09:00:00|6109.98|6109.98|6094.95|6094.95|6114.23|6114.23|6074.88|6074.88|0
1646042400000|2022-02-28 10:00:00|6094.24|6094.24|6107.95|6107.95|6107.95|6107.95|6079.66|6079.66|0
1646046000000|2022-02-28 11:00:00|6106.52|6106.52|6094.04|6094.04|6110.5|6110.5|6082.31|6082.31|0
1646049600000|2022-02-28 12:00:00|6094.75|6094.75|6117.51|6117.51|6127.78|6127.78|6094.75|6094.75|0
1646053200000|2022-02-28 13:00:00|6117.74|6117.74|6117.82|6117.82|6124.17|6124.17|6096.78|6096.78|0
1646056800000|2022-02-28 14:00:00|6117.94|6117.94|6159.76|6159.76|6172.06|6172.06|6117.23|6117.23|0
1646060400000|2022-02-28 15:00:00|6159.05|6159.05|6136.03|6136.03|6160.22|6160.22|6117.64|6117.64|0
1646064000000|2022-02-28 16:00:00|6136.14|6136.14|6167.77|6167.77|6172.24|6172.24|6136.14|6136.14|0
1646121600000|2022-03-01 08:00:00|6185.18|6185.18|6183.03|6183.03|6193.69|6193.69|6150.92|6150.92|0
1646125200000|2022-03-01 09:00:00|6182.54|6182.54|6171.86|6171.86|6192.17|6192.17|6144.47|6144.47|0
1646128800000|2022-03-01 10:00:00|6171.51|6171.51|6203.05|6203.05|6207.76|6207.76|6156.19|6156.19|0
1646132400000|2022-03-01 11:00:00|6204.48|6204.48|6218.71|6218.71|6224.73|6224.73|6189.78|6189.78|0
1646136000000|2022-03-01 12:00:00|6218.47|6218.47|6195.62|6195.62|6223.62|6223.62|6195.39|6195.39|0
1646139600000|2022-03-01 13:00:00|6196.33|6196.33|6206.22|6206.22|6221.87|6221.87|6187.5|6187.5|0
1646143200000|2022-03-01 14:00:00|6206.93|6206.93|6232.54|6232.54|6253.13|6253.13|6200.91|6200.91|0
1646146800000|2022-03-01 15:00:00|6235.01|6235.01|6207.16|6207.16|6249.03|6249.03|6190.17|6190.17|0
1646150400000|2022-03-01 16:00:00|6206.44|6206.44|6186.08|6186.08|6209.56|6209.56|6182.28|6182.28|0
1646208000000|2022-03-02 08:00:00|6199.27|6199.27|6158.16|6158.16|6206.83|6206.83|6143.24|6143.24|0
1646211600000|2022-03-02 09:00:00|6156.74|6156.74|6054.51|6054.51|6167.13|6167.13|6054.51|6054.51|0
1646215200000|2022-03-02 10:00:00|6053.8|6053.8|6056.26|6056.26|6074.23|6074.23|6030.7|6030.7|0
1646218800000|2022-03-02 11:00:00|6055.99|6055.99|6069.57|6069.57|6102.54|6102.54|6055.5|6055.5|0
1646222400000|2022-03-02 12:00:00|6070.28|6070.28|6076.94|6076.94|6112.36|6112.36|6063.4|6063.4|0
1646226000000|2022-03-02 13:00:00|6076.61|6076.61|6084.98|6084.98|6087.45|6087.45|6039.33|6039.33|0
1646229600000|2022-03-02 14:00:00|6086.41|6086.41|6137.08|6137.08|6158.25|6158.25|6086.41|6086.41|0
1646233200000|2022-03-02 15:00:00|6135.66|6135.66|6149.49|6149.49|6158.4|6158.4|6124.8|6124.8|0
1646236800000|2022-03-02 16:00:00|6150.2|6150.2|6139.27|6139.27|6160.53|6160.53|6136.74|6136.74|0
1646294400000|2022-03-03 08:00:00|6113.85|6113.85|6078.56|6078.56|6117.29|6117.29|6031.87|6031.87|0
1646298000000|2022-03-03 09:00:00|6078.21|6078.21|6083.35|6083.35|6107.23|6107.23|6074.87|6074.87|0
1646301600000|2022-03-03 10:00:00|6081.21|6081.21|6067.55|6067.55|6088.53|6088.53|6052.83|6052.83|0
1646305200000|2022-03-03 11:00:00|6067.78|6067.78|6071.8|6071.8|6098.67|6098.67|6065.57|6065.57|0
1646308800000|2022-03-03 12:00:00|6071.46|6071.46|6084.15|6084.15|6088.93|6088.93|6070.04|6070.04|0
1646312400000|2022-03-03 13:00:00|6083.35|6083.35|6099.48|6099.48|6099.6|6099.6|6075.58|6075.58|0
1646316000000|2022-03-03 14:00:00|6098.06|6098.06|6078.07|6078.07|6105.38|6105.38|6063.7|6063.7|0
1646319600000|2022-03-03 15:00:00|6075.93|6075.93|6049.55|6049.55|6075.93|6075.93|6048.84|6048.84|0
1646323200000|2022-03-03 16:00:00|6049.3|6049.3|6030.96|6030.96|6049.78|6049.78|6024.63|6024.63|0
1646380800000|2022-03-04 08:00:00|6092.94|6092.94|6034.05|6034.05|6092.94|6092.94|6032.27|6032.27|0
1646384400000|2022-03-04 09:00:00|6033.34|6033.34|5964.56|5964.56|6039.33|6039.33|5959.49|5959.49|0
1646388000000|2022-03-04 10:00:00|5964.33|5964.33|5994.5|5994.5|5994.76|5994.76|5947.68|5947.68|0
1646391600000|2022-03-04 11:00:00|5995.21|5995.21|6015.17|6015.17|6027.11|6027.11|5995.21|5995.21|0
1646395200000|2022-03-04 12:00:00|6015.88|6015.88|6043.16|6043.16|6053.42|6053.42|6005.65|6005.65|0
1646398800000|2022-03-04 13:00:00|6042.45|6042.45|6066.64|6066.64|6070.56|6070.56|6028.34|6028.34|0
1646402400000|2022-03-04 14:00:00|6066.39|6066.39|6092.02|6092.02|6101.66|6101.66|6052.43|6052.43|0
1646406000000|2022-03-04 15:00:00|6091.31|6091.31|6057.51|6057.51|6092.48|6092.48|6057.51|6057.51|0
1646409600000|2022-03-04 16:00:00|6057.62|6057.62|6042.06|6042.06|6068.64|6068.64|6040.66|6040.66|0
1646640000000|2022-03-07 08:00:00|5941.83|5941.83|5898.11|5898.11|5952.78|5952.78|5822.62|5822.62|0
1646643600000|2022-03-07 09:00:00|5896.69|5896.69|5914.95|5914.95|5947.51|5947.51|5870.1|5870.1|0
1646647200000|2022-03-07 10:00:00|5914.71|5914.71|5927.76|5927.76|5958.92|5958.92|5911.62|5911.62|0
1646650800000|2022-03-07 11:00:00|5926.33|5926.33|5924.49|5924.49|5948.52|5948.52|5910.49|5910.49|0
1646654400000|2022-03-07 12:00:00|5924.73|5924.73|6001.15|6001.15|6017.26|6017.26|5924.73|5924.73|0
1646658000000|2022-03-07 13:00:00|6001.73|6001.73|6071.09|6071.09|6082.15|6082.15|6001.62|6001.62|0
1646661600000|2022-03-07 14:00:00|6071.36|6071.36|6119.08|6119.08|6129.75|6129.75|6065.51|6065.51|0
1646665200000|2022-03-07 15:00:00|6118.08|6118.08|6101.08|6101.08|6126.36|6126.36|6091.37|6091.37|0
1646668800000|2022-03-07 16:00:00|6100.75|6100.75|6078.73|6078.73|6102.17|6102.17|6074.11|6074.11|0
1646726400000|2022-03-08 08:00:00|6044.02|6044.02|6105.45|6105.45|6108.29|6108.29|6017.55|6017.55|0
1646730000000|2022-03-08 09:00:00|6107.41|6107.41|6104.66|6104.66|6148.92|6148.92|6072.71|6072.71|0
1646733600000|2022-03-08 10:00:00|6105.37|6105.37|6080.03|6080.03|6127.81|6127.81|6079.56|6079.56|0
1646737200000|2022-03-08 11:00:00|6079.31|6079.31|6067.76|6067.76|6095.85|6095.85|6061.71|6061.71|0
1646740800000|2022-03-08 12:00:00|6067.52|6067.52|6102.69|6102.69|6132.5|6132.5|6066.75|6066.75|0
1646744400000|2022-03-08 13:00:00|6103.4|6103.4|6098.92|6098.92|6104.35|6104.35|6069.93|6069.93|0
1646748000000|2022-03-08 14:00:00|6098.43|6098.43|6067.01|6067.01|6135.25|6135.25|6058.36|6058.36|0
1646751600000|2022-03-08 15:00:00|6066.27|6066.27|6027.95|6027.95|6079.37|6079.37|6015.74|6015.74|0
1646755200000|2022-03-08 16:00:00|6027.61|6027.61|6055.38|6055.38|6059|6059|6006.45|6006.45|0
1646812800000|2022-03-09 08:00:00|6185.1|6185.1|6160.16|6160.16|6191.97|6191.97|6123.83|6123.83|0
1646816400000|2022-03-09 09:00:00|6160.51|6160.51|6160.2|6160.2|6191.22|6191.22|6132.08|6132.08|0
1646820000000|2022-03-09 10:00:00|6159.49|6159.49|6136.59|6136.59|6164.33|6164.33|6133.27|6133.27|0
1646823600000|2022-03-09 11:00:00|6136.35|6136.35|6072.5|6072.5|6137.07|6137.07|6072.5|6072.5|0
1646827200000|2022-03-09 12:00:00|6071.96|6071.96|6093.12|6093.12|6102.39|6102.39|6071.72|6071.72|0
1646830800000|2022-03-09 13:00:00|6092.41|6092.41|6142.56|6142.56|6142.56|6142.56|6092.41|6092.41|0
1646834400000|2022-03-09 14:00:00|6142.83|6142.83|6182.85|6182.85|6190.05|6190.05|6130.7|6130.7|0
1646838000000|2022-03-09 15:00:00|6183.08|6183.08|6199.93|6199.93|6213.01|6213.01|6173.75|6173.75|0
1646841600000|2022-03-09 16:00:00|6200.64|6200.64|6218.24|6218.24|6223.03|6223.03|6188.33|6188.33|0
1646899200000|2022-03-10 08:00:00|6188.09|6188.09|6173.04|6173.04|6189.03|6189.03|6132.42|6132.42|0
1646902800000|2022-03-10 09:00:00|6176.01|6176.01|6180.6|6180.6|6215.67|6215.67|6158.59|6158.59|0
1646906400000|2022-03-10 10:00:00|6182.02|6182.02|6154.41|6154.41|6204.51|6204.51|6154.41|6154.41|0
1646910000000|2022-03-10 11:00:00|6154.75|6154.75|6150.05|6150.05|6174.4|6174.4|6143.13|6143.13|0
1646913600000|2022-03-10 12:00:00|6149.72|6149.72|6126.88|6126.88|6150.18|6150.18|6119.24|6119.24|0
1646917200000|2022-03-10 13:00:00|6127.59|6127.59|6120.11|6120.11|6137.41|6137.41|6101.11|6101.11|0
1646920800000|2022-03-10 14:00:00|6120.46|6120.46|6173.9|6173.9|6174.64|6174.64|6107.99|6107.99|0
1646924400000|2022-03-10 15:00:00|6174.15|6174.15|6175.47|6175.47|6180.55|6180.55|6144.14|6144.14|0
1646928000000|2022-03-10 16:00:00|6175.13|6175.13|6149.91|6149.91|6177.29|6177.29|6136.11|6136.11|0
1646985600000|2022-03-11 08:00:00|6171.73|6171.73|6142.58|6142.58|6182.87|6182.87|6137.03|6137.03|0
1646989200000|2022-03-11 09:00:00|6141.87|6141.87|6164.61|6164.61|6166.12|6166.12|6139.7|6139.7|0
1646992800000|2022-03-11 10:00:00|6162.48|6162.48|6135.35|6135.35|6164.5|6164.5|6130.71|6130.71|0
1646996400000|2022-03-11 11:00:00|6135.7|6135.7|6108.49|6108.49|6159|6159|6102.42|6102.42|0
1647000000000|2022-03-11 12:00:00|6108.24|6108.24|6125.58|6125.58|6141.5|6141.5|6100.48|6100.48|0
1647003600000|2022-03-11 13:00:00|6125.7|6125.7|6119.82|6119.82|6132.31|6132.31|6113.72|6113.72|0
1647007200000|2022-03-11 14:00:00|6120.53|6120.53|6121.44|6121.44|6124.82|6124.82|6097.05|6097.05|0
1647010800000|2022-03-11 15:00:00|6118.35|6118.35|6091.26|6091.26|6121.29|6121.29|6089.57|6089.57|0
1647014400000|2022-03-11 16:00:00|6091.97|6091.97|6075.7|6075.7|6093.49|6093.49|6069.9|6069.9|0
1647244800000|2022-03-14 08:00:00|6024.78|6024.78|6015.08|6015.08|6059.62|6059.62|6011.34|6011.34|0
1647248400000|2022-03-14 09:00:00|6016.5|6016.5|6061.6|6061.6|6082.92|6082.92|6016.5|6016.5|0
1647252000000|2022-03-14 10:00:00|6061.84|6061.84|6043.06|6043.06|6070.44|6070.44|6035.9|6035.9|0
1647255600000|2022-03-14 11:00:00|6043.4|6043.4|6055.1|6055.1|6058.76|6058.76|6037.14|6037.14|0
1647259200000|2022-03-14 12:00:00|6054.75|6054.75|6064.4|6064.4|6087.38|6087.38|6051.06|6051.06|0
1647262800000|2022-03-14 13:00:00|6062.97|6062.97|6061.12|6061.12|6080.88|6080.88|6048.87|6048.87|0
1647266400000|2022-03-14 14:00:00|6061.23|6061.23|6094.26|6094.26|6099.3|6099.3|6048.77|6048.77|0
1647270000000|2022-03-14 15:00:00|6094.01|6094.01|6117.02|6117.02|6118.49|6118.49|6080.33|6080.33|0
1647273600000|2022-03-14 16:00:00|6116.79|6116.79|6119.94|6119.94|6125.92|6125.92|6112.85|6112.85|0
1647331200000|2022-03-15 08:00:00|6114.37|6114.37|6171.34|6171.34|6184.95|6184.95|6113.87|6113.87|0
1647334800000|2022-03-15 09:00:00|6172.05|6172.05|6194.09|6194.09|6195.82|6195.82|6158.94|6158.94|0
1647338400000|2022-03-15 10:00:00|6193.97|6193.97|6223.01|6223.01|6223.01|6223.01|6187.72|6187.72|0
1647342000000|2022-03-15 11:00:00|6223.13|6223.13|6226.26|6226.26|6237|6237|6212.9|6212.9|0
1647345600000|2022-03-15 12:00:00|6226.03|6226.03|6262.6|6262.6|6262.74|6262.74|6221.53|6221.53|0
1647349200000|2022-03-15 13:00:00|6261.89|6261.89|6240.55|6240.55|6265.65|6265.65|6235.06|6235.06|0
1647352800000|2022-03-15 14:00:00|6240.43|6240.43|6227.21|6227.21|6241.73|6241.73|6210.88|6210.88|0
1647356400000|2022-03-15 15:00:00|6227.54|6227.54|6257.19|6257.19|6272.17|6272.17|6227.54|6227.54|0
1647360000000|2022-03-15 16:00:00|6256.69|6256.69|6271.87|6271.87|6271.87|6271.87|6247.92|6247.92|0
1647417600000|2022-03-16 08:00:00|6280.35|6280.35|6267.2|6267.2|6293.64|6293.64|6251.48|6251.48|0
1647421200000|2022-03-16 09:00:00|6266.49|6266.49|6274.3|6274.3|6274.64|6274.64|6227.93|6227.93|0
1647424800000|2022-03-16 10:00:00|6273.96|6273.96|6270.73|6270.73|6273.96|6273.96|6236.28|6236.28|0
1647428400000|2022-03-16 11:00:00|6270.5|6270.5|6246.03|6246.03|6280.53|6280.53|6240.5|6240.5|0
1647432000000|2022-03-16 12:00:00|6246.3|6246.3|6249.25|6249.25|6269.59|6269.59|6241.65|6241.65|0
1647435600000|2022-03-16 13:00:00|6248.76|6248.76|6232.94|6232.94|6255.19|6255.19|6231.29|6231.29|0
1647439200000|2022-03-16 14:00:00|6232.23|6232.23|6155.98|6155.98|6244.05|6244.05|6144.73|6144.73|0
1647442800000|2022-03-16 15:00:00|6156.69|6156.69|6133.12|6133.12|6163.84|6163.84|6122.69|6122.69|0
1647446400000|2022-03-16 16:00:00|6133|6133|6133.19|6133.19|6139.89|6139.89|6124.85|6124.85|0
1647504000000|2022-03-17 08:00:00|6137.36|6137.36|6114.08|6114.08|6140.62|6140.62|6101.81|6101.81|0
1647507600000|2022-03-17 09:00:00|6114.19|6114.19|6148.27|6148.27|6148.27|6148.27|6096.87|6096.87|0
1647511200000|2022-03-17 10:00:00|6148.98|6148.98|6164.02|6164.02|6168.94|6168.94|6139.4|6139.4|0
1647514800000|2022-03-17 11:00:00|6163.31|6163.31|6161.23|6161.23|6168.62|6168.62|6151.49|6151.49|0
1647518400000|2022-03-17 12:00:00|6161.36|6161.36|6203.74|6203.74|6209.14|6209.14|6160.65|6160.65|0
1647522000000|2022-03-17 13:00:00|6203.99|6203.99|6205.11|6205.11|6241.83|6241.83|6203.72|6203.72|0
1647525600000|2022-03-17 14:00:00|6205.83|6205.83|6205.46|6205.46|6226.3|6226.3|6204.35|6204.35|0
1647529200000|2022-03-17 15:00:00|6205.35|6205.35|6197.81|6197.81|6224.48|6224.48|6190.14|6190.14|0
1647532800000|2022-03-17 16:00:00|6198.15|6198.15|6229.8|6229.8|6230.24|6230.24|6195.26|6195.26|0
1647590400000|2022-03-18 08:00:00|6215.24|6215.24|6230.25|6230.25|6239.37|6239.37|6208.6|6208.6|0
1647594000000|2022-03-18 09:00:00|6229.98|6229.98|6241.09|6241.09|6254.37|6254.37|6224.92|6224.92|0
1647597600000|2022-03-18 10:00:00|6240.52|6240.52|6185.74|6185.74|6248.7|6248.7|6177.08|6177.08|0
1647601200000|2022-03-18 11:00:00|6186.34|6186.34|6201.26|6201.26|6203.69|6203.69|6173.5|6173.5|0
1647604800000|2022-03-18 12:00:00|6201.51|6201.51|6198.82|6198.82|6211.62|6211.62|6189.33|6189.33|0
1647608400000|2022-03-18 13:00:00|6198.57|6198.57|6216.26|6216.26|6220.58|6220.58|6196.64|6196.64|0
1647612000000|2022-03-18 14:00:00|6214.59|6214.59|6204.33|6204.33|6216.35|6216.35|6190.13|6190.13|0
1647615600000|2022-03-18 15:00:00|6204.58|6204.58|6207.65|6207.65|6218.38|6218.38|6193.77|6193.77|0
1647619200000|2022-03-18 16:00:00|6208.14|6208.14|6186.99|6186.99|6208.14|6208.14|6178.25|6178.25|0
1647849600000|2022-03-21 08:00:00|6229.73|6229.73|6237.9|6237.9|6241.32|6241.32|6225.41|6225.41|0
1647853200000|2022-03-21 09:00:00|6238.61|6238.61|6247.58|6247.58|6261.61|6261.61|6234.36|6234.36|0
1647856800000|2022-03-21 10:00:00|6247.35|6247.35|6257.5|6257.5|6272.87|6272.87|6242.22|6242.22|0
1647860400000|2022-03-21 11:00:00|6257.38|6257.38|6260.53|6260.53|6267.04|6267.04|6254.45|6254.45|0
1647864000000|2022-03-21 12:00:00|6260.03|6260.03|6248.14|6248.14|6264.42|6264.42|6243.99|6243.99|0
1647867600000|2022-03-21 13:00:00|6248.25|6248.25|6242.28|6242.28|6255.06|6255.06|6237.21|6237.21|0
1647871200000|2022-03-21 14:00:00|6242.17|6242.17|6233.38|6233.38|6246.51|6246.51|6225.58|6225.58|0
1647874800000|2022-03-21 15:00:00|6234.09|6234.09|6211.36|6211.36|6238.72|6238.72|6209.44|6209.44|0
1647878400000|2022-03-21 16:00:00|6211.24|6211.24|6229.8|6229.8|6234.53|6234.53|6210.05|6210.05|0
1647936000000|2022-03-22 08:00:00|6219.82|6219.82|6193.2|6193.2|6226.78|6226.78|6191.48|6191.48|0
1647939600000|2022-03-22 09:00:00|6193.45|6193.45|6170.16|6170.16|6197.3|6197.3|6168.63|6168.63|0
1647943200000|2022-03-22 10:00:00|6169.93|6169.93|6165.8|6165.8|6175.14|6175.14|6153.64|6153.64|0
1647946800000|2022-03-22 11:00:00|6165.55|6165.55|6164.89|6164.89|6171.13|6171.13|6156.96|6156.96|0
1647950400000|2022-03-22 12:00:00|6164.18|6164.18|6189.56|6189.56|6194.73|6194.73|6164.04|6164.04|0
1647954000000|2022-03-22 13:00:00|6189.79|6189.79|6184.41|6184.41|6198.58|6198.58|6182.33|6182.33|0
1647957600000|2022-03-22 14:00:00|6184.29|6184.29|6181.06|6181.06|6192.85|6192.85|6177.84|6177.84|0
1647961200000|2022-03-22 15:00:00|6181.39|6181.39|6196|6196|6197.76|6197.76|6176.75|6176.75|0
1647964800000|2022-03-22 16:00:00|6196.11|6196.11|6169.42|6169.42|6199.14|6199.14|6168|6168|0
1648022400000|2022-03-23 08:00:00|6182.68|6182.68|6210.47|6210.47|6214.98|6214.98|6182.16|6182.16|0
1648026000000|2022-03-23 09:00:00|6208.09|6208.09|6171.83|6171.83|6210.62|6210.62|6167.7|6167.7|0
1648029600000|2022-03-23 10:00:00|6171.95|6171.95|6171.78|6171.78|6176.41|6176.41|6156.58|6156.58|0
1648033200000|2022-03-23 11:00:00|6172.12|6172.12|6137.6|6137.6|6173.55|6173.55|6127.97|6127.97|0
1648036800000|2022-03-23 12:00:00|6137.72|6137.72|6108.39|6108.39|6138.05|6138.05|6102.45|6102.45|0
1648040400000|2022-03-23 13:00:00|6109.1|6109.1|6125.4|6125.4|6125.4|6125.4|6103.82|6103.82|0
1648044000000|2022-03-23 14:00:00|6126.08|6126.08|6109.12|6109.12|6130.37|6130.37|6105.28|6105.28|0
1648047600000|2022-03-23 15:00:00|6109.46|6109.46|6103.33|6103.33|6110.17|6110.17|6091.65|6091.65|0
1648051200000|2022-03-23 16:00:00|6105.46|6105.46|6098.35|6098.35|6112.23|6112.23|6094.09|6094.09|0
1648108800000|2022-03-24 08:00:00|6142.02|6142.02|6162.77|6162.77|6175.4|6175.4|6135.7|6135.7|0
1648112400000|2022-03-24 09:00:00|6163.27|6163.27|6159.68|6159.68|6179.12|6179.12|6152.78|6152.78|0
1648116000000|2022-03-24 10:00:00|6158.26|6158.26|6132.59|6132.59|6158.26|6158.26|6122.07|6122.07|0
1648119600000|2022-03-24 11:00:00|6132.94|6132.94|6152.82|6152.82|6160.71|6160.71|6132.48|6132.48|0
1648123200000|2022-03-24 12:00:00|6152.71|6152.71|6132.94|6132.94|6157.34|6157.34|6132.23|6132.23|0
1648126800000|2022-03-24 13:00:00|6133.65|6133.65|6140.21|6140.21|6150.56|6150.56|6126.91|6126.91|0
1648130400000|2022-03-24 14:00:00|6141.63|6141.63|6167.43|6167.43|6169.83|6169.83|6141.63|6141.63|0
1648134000000|2022-03-24 15:00:00|6168.14|6168.14|6161.01|6161.01|6176.06|6176.06|6154.07|6154.07|0
1648137600000|2022-03-24 16:00:00|6161.72|6161.72|6178.41|6178.41|6178.41|6178.41|6157.62|6157.62|0
1648195200000|2022-03-25 08:00:00|6164.8|6164.8|6194.37|6194.37|6199.83|6199.83|6163.65|6163.65|0
1648198800000|2022-03-25 09:00:00|6195.08|6195.08|6170.71|6170.71|6202.97|6202.97|6164.91|6164.91|0
1648202400000|2022-03-25 10:00:00|6171.05|6171.05|6207.64|6207.64|6209.76|6209.76|6170.12|6170.12|0
1648206000000|2022-03-25 11:00:00|6207.31|6207.31|6210.15|6210.15|6219.18|6219.18|6203.7|6203.7|0
1648209600000|2022-03-25 12:00:00|6210.82|6210.82|6206.74|6206.74|6216.87|6216.87|6203.67|6203.67|0
1648213200000|2022-03-25 13:00:00|6205.32|6205.32|6207.21|6207.21|6213.41|6213.41|6200|6200|0
1648216800000|2022-03-25 14:00:00|6207.46|6207.46|6212.15|6212.15|6227.07|6227.07|6207.46|6207.46|0
1648220400000|2022-03-25 15:00:00|6211.92|6211.92|6197.08|6197.08|6212.88|6212.88|6182.58|6182.58|0
1648224000000|2022-03-25 16:00:00|6195.65|6195.65|6198.56|6198.56|6204.5|6204.5|6195.65|6195.65|0
1648450800000|2022-03-28 07:00:00|6182.83|6182.83|6185.49|6185.49|6193.24|6193.24|6178.91|6178.91|0
1648454400000|2022-03-28 08:00:00|6184.06|6184.06|6210.11|6210.11|6211.13|6211.13|6181.66|6181.66|0
1648458000000|2022-03-28 09:00:00|6210.45|6210.45|6216.07|6216.07|6231.16|6231.16|6209.62|6209.62|0
1648461600000|2022-03-28 10:00:00|6215.36|6215.36|6229.68|6229.68|6235|6235|6215.36|6215.36|0
1648465200000|2022-03-28 11:00:00|6229.45|6229.45|6250.09|6250.09|6254.89|6254.89|6228.76|6228.76|0
1648468800000|2022-03-28 12:00:00|6249.85|6249.85|6241.73|6241.73|6256.53|6256.53|6238.52|6238.52|0
1648472400000|2022-03-28 13:00:00|6242.45|6242.45|6245.62|6245.62|6253.06|6253.06|6204.97|6204.97|0
1648476000000|2022-03-28 14:00:00|6245.73|6245.73|6251.3|6251.3|6276.02|6276.02|6243.5|6243.5|0
1648479600000|2022-03-28 15:00:00|6250.96|6250.96|6250.69|6250.69|6255.73|6255.73|6246.1|6246.1|0
1648537200000|2022-03-29 07:00:00|6296.04|6296.04|6273.07|6273.07|6304.07|6304.07|6271.27|6271.27|0
1648540800000|2022-03-29 08:00:00|6272.82|6272.82|6276.77|6276.77|6283.21|6283.21|6256.33|6256.33|0
1648544400000|2022-03-29 09:00:00|6279.16|6279.16|6285.48|6285.48|6296.09|6296.09|6257.3|6257.3|0
1648548000000|2022-03-29 10:00:00|6283.35|6283.35|6273.23|6273.23|6293.83|6293.83|6265.43|6265.43|0
1648551600000|2022-03-29 11:00:00|6273.95|6273.95|6273.1|6273.1|6291|6291|6270.16|6270.16|0
1648555200000|2022-03-29 12:00:00|6273.81|6273.81|6311.79|6311.79|6312.24|6312.24|6273.81|6273.81|0
1648558800000|2022-03-29 13:00:00|6311.46|6311.46|6265.66|6265.66|6321.14|6321.14|6261.26|6261.26|0
1648562400000|2022-03-29 14:00:00|6267.67|6267.67|6282.92|6282.92|6291.41|6291.41|6265.62|6265.62|0
1648566000000|2022-03-29 15:00:00|6283.97|6283.97|6281.99|6281.99|6291.43|6291.43|6275.96|6275.96|0
1648623600000|2022-03-30 07:00:00|6283.13|6283.13|6311.96|6311.96|6330.84|6330.84|6283.13|6283.13|0
1648627200000|2022-03-30 08:00:00|6311.17|6311.17|6318.92|6318.92|6324.33|6324.33|6306.02|6306.02|0
1648630800000|2022-03-30 09:00:00|6318.59|6318.59|6326.83|6326.83|6329.5|6329.5|6312.17|6312.17|0
1648634400000|2022-03-30 10:00:00|6326.72|6326.72|6325.15|6325.15|6335.77|6335.77|6317.5|6317.5|0
1648638000000|2022-03-30 11:00:00|6325.86|6325.86|6327.71|6327.71|6347.02|6347.02|6325.86|6325.86|0
1648641600000|2022-03-30 12:00:00|6326.99|6326.99|6331.97|6331.97|6333.87|6333.87|6311.42|6311.42|0
1648645200000|2022-03-30 13:00:00|6331.72|6331.72|6367.49|6367.49|6367.49|6367.49|6329.25|6329.25|0
1648648800000|2022-03-30 14:00:00|6366.78|6366.78|6382.08|6382.08|6386.75|6386.75|6364.29|6364.29|0
1648652400000|2022-03-30 15:00:00|6381.96|6381.96|6400.68|6400.68|6400.68|6400.68|6376.78|6376.78|0
1648710000000|2022-03-31 07:00:00|6447.03|6447.03|6460.33|6460.33|6471.46|6471.46|6447.03|6447.03|0
1648713600000|2022-03-31 08:00:00|6460.11|6460.11|6457.77|6457.77|6460.11|6460.11|6426.83|6426.83|0
1648717200000|2022-03-31 09:00:00|6457.51|6457.51|6470.78|6470.78|6474.34|6474.34|6454.91|6454.91|0
1648720800000|2022-03-31 10:00:00|6471.12|6471.12|6474.44|6474.44|6482.08|6482.08|6467.83|6467.83|0
1648724400000|2022-03-31 11:00:00|6475.16|6475.16|6461.17|6461.17|6475.87|6475.87|6455.32|6455.32|0
1648728000000|2022-03-31 12:00:00|6460.83|6460.83|6456.3|6456.3|6461.71|6461.71|6446.29|6446.29|0
1648731600000|2022-03-31 13:00:00|6456.03|6456.03|6434.59|6434.59|6456.03|6456.03|6426.74|6426.74|0
1648735200000|2022-03-31 14:00:00|6434.35|6434.35|6455.38|6455.38|6455.38|6455.38|6424.83|6424.83|0
1648738800000|2022-03-31 15:00:00|6455.62|6455.62|6438.86|6438.86|6456.1|6456.1|6426.64|6426.64|0
1648796400000|2022-04-01 07:00:00|6416.79|6416.79|6452.63|6452.63|6454.65|6454.65|6413.54|6413.54|0
1648800000000|2022-04-01 08:00:00|6452.75|6452.75|6442.86|6442.86|6453.21|6453.21|6431.92|6431.92|0
1648803600000|2022-04-01 09:00:00|6442.74|6442.74|6383.57|6383.57|6445.24|6445.24|6383.57|6383.57|0
1648807200000|2022-04-01 10:00:00|6383.46|6383.46|6380.12|6380.12|6387.86|6387.86|6367.27|6367.27|0
1648810800000|2022-04-01 11:00:00|6378.34|6378.34|6401.59|6401.59|6401.59|6401.59|6377.05|6377.05|0
1648814400000|2022-04-01 12:00:00|6402.09|6402.09|6393.9|6393.9|6410.15|6410.15|6392.12|6392.12|0
1648818000000|2022-04-01 13:00:00|6395.68|6395.68|6410.11|6410.11|6411.85|6411.85|6395.57|6395.57|0
1648821600000|2022-04-01 14:00:00|6410.35|6410.35|6403.66|6403.66|6417.14|6417.14|6387.85|6387.85|0
1648825200000|2022-04-01 15:00:00|6403.54|6403.54|6404.9|6404.9|6414.72|6414.72|6400.02|6400.02|0
1649055600000|2022-04-04 07:00:00|6423.04|6423.04|6426.23|6426.23|6448.74|6448.74|6420.89|6420.89|0
1649059200000|2022-04-04 08:00:00|6426.34|6426.34|6432.98|6432.98|6443.93|6443.93|6418.59|6418.59|0
1649062800000|2022-04-04 09:00:00|6432.49|6432.49|6427.97|6427.97|6438.1|6438.1|6418.11|6418.11|0
1649066400000|2022-04-04 10:00:00|6428.55|6428.55|6415.06|6415.06|6444.14|6444.14|6402.47|6402.47|0
1649070000000|2022-04-04 11:00:00|6415.32|6415.32|6409.93|6409.93|6428.31|6428.31|6402.19|6402.19|0
1649073600000|2022-04-04 12:00:00|6410.04|6410.04|6417.54|6417.54|6422.1|6422.1|6407.69|6407.69|0
1649077200000|2022-04-04 13:00:00|6417.65|6417.65|6417.28|6417.28|6438.65|6438.65|6401.68|6401.68|0
1649080800000|2022-04-04 14:00:00|6415.5|6415.5|6415.36|6415.36|6426.13|6426.13|6400.94|6400.94|0
1649084400000|2022-04-04 15:00:00|6415.03|6415.03|6434.99|6434.99|6434.99|6434.99|6415.03|6415.03|0
1649142000000|2022-04-05 07:00:00|6424.82|6424.82|6461.35|6461.35|6461.69|6461.69|6418.87|6418.87|0
1649145600000|2022-04-05 08:00:00|6461.93|6461.93|6457.1|6457.1|6464.6|6464.6|6446.3|6446.3|0
1649149200000|2022-04-05 09:00:00|6457.43|6457.43|6466.38|6466.38|6471.59|6471.59|6453.26|6453.26|0
1649152800000|2022-04-05 10:00:00|6464.6|6464.6|6497.24|6497.24|6497.24|6497.24|6454.38|6454.38|0
1649156400000|2022-04-05 11:00:00|6497.01|6497.01|6502.37|6502.37|6505.96|6505.96|6472.4|6472.4|0
1649160000000|2022-04-05 12:00:00|6504.15|6504.15|6536.23|6536.23|6539.13|6539.13|6501.79|6501.79|0
1649163600000|2022-04-05 13:00:00|6532.67|6532.67|6598.91|6598.91|6608.76|6608.76|6528.08|6528.08|0
1649167200000|2022-04-05 14:00:00|6598.66|6598.66|6625.72|6625.72|6631.17|6631.17|6598.66|6598.66|0
1649170800000|2022-04-05 15:00:00|6625.96|6625.96|6625.27|6625.27|6627.17|6627.17|6616.75|6616.75|0
1649228400000|2022-04-06 07:00:00|6581.07|6581.07|6596.89|6596.89|6620.12|6620.12|6579.86|6579.86|0
1649232000000|2022-04-06 08:00:00|6599|6599|6609.03|6609.03|6621.14|6621.14|6589.05|6589.05|0
1649235600000|2022-04-06 09:00:00|6608.69|6608.69|6627.88|6627.88|6646.8|6646.8|6608.69|6608.69|0
1649239200000|2022-04-06 10:00:00|6626.1|6626.1|6606.43|6606.43|6633.12|6633.12|6604.07|6604.07|0
1649242800000|2022-04-06 11:00:00|6606.69|6606.69|6618.99|6618.99|6627.87|6627.87|6601.54|6601.54|0
1649246400000|2022-04-06 12:00:00|6618.75|6618.75|6640.21|6640.21|6641.99|6641.99|6616.48|6616.48|0
1649250000000|2022-04-06 13:00:00|6640.46|6640.46|6663.78|6663.78|6665.43|6665.43|6635.45|6635.45|0
1649253600000|2022-04-06 14:00:00|6665.56|6665.56|6635.49|6635.49|6682.29|6682.29|6625.29|6625.29|0
1649257200000|2022-04-06 15:00:00|6633.71|6633.71|6658.89|6658.89|6660.06|6660.06|6626.34|6626.34|0
1649314800000|2022-04-07 07:00:00|6707.83|6707.83|6703.17|6703.17|6737.12|6737.12|6701.67|6701.67|0
1649318400000|2022-04-07 08:00:00|6703.41|6703.41|6713.56|6713.56|6731.41|6731.41|6703.33|6703.33|0
1649322000000|2022-04-07 09:00:00|6713.8|6713.8|6711.97|6711.97|6739.67|6739.67|6708.24|6708.24|0
1649325600000|2022-04-07 10:00:00|6712.22|6712.22|6685.05|6685.05|6712.22|6712.22|6681.48|6681.48|0
1649329200000|2022-04-07 11:00:00|6684.81|6684.81|6686.22|6686.22|6689.3|6689.3|6657.84|6657.84|0
1649332800000|2022-04-07 12:00:00|6684.44|6684.44|6660.92|6660.92|6684.44|6684.44|6659.24|6659.24|0
1649336400000|2022-04-07 13:00:00|6661.26|6661.26|6633.69|6633.69|6663.04|6663.04|6625.43|6625.43|0
1649340000000|2022-04-07 14:00:00|6633.92|6633.92|6646|6646|6660.18|6660.18|6631.34|6631.34|0
1649343600000|2022-04-07 15:00:00|6646.25|6646.25|6644.45|6644.45|6654.79|6654.79|6639.54|6639.54|0
1649401200000|2022-04-08 07:00:00|6655.37|6655.37|6675.25|6675.25|6679.81|6679.81|6654.15|6654.15|0
1649404800000|2022-04-08 08:00:00|6675.92|6675.92|6657.31|6657.31|6678.49|6678.49|6647.82|6647.82|0
1649408400000|2022-04-08 09:00:00|6657.19|6657.19|6675.58|6675.58|6679.44|6679.44|6653.29|6653.29|0
1649412000000|2022-04-08 10:00:00|6675.33|6675.33|6674.02|6674.02|6697.82|6697.82|6667.39|6667.39|0
1649415600000|2022-04-08 11:00:00|6675.8|6675.8|6682.02|6682.02|6688.75|6688.75|6673.4|6673.4|0
1649419200000|2022-04-08 12:00:00|6682.35|6682.35|6681.1|6681.1|6684.14|6684.14|6673.54|6673.54|0
1649422800000|2022-04-08 13:00:00|6681.43|6681.43|6679.2|6679.2|6685.67|6685.67|6672.43|6672.43|0
1649426400000|2022-04-08 14:00:00|6677.42|6677.42|6667.95|6667.95|6687.66|6687.66|6653.09|6653.09|0
1649430000000|2022-04-08 15:00:00|6668.19|6668.19|6667.61|6667.61|6676.27|6676.27|6663.84|6663.84|0
1649055600000|2022-04-04 07:00:00|6423.04|6423.04|6426.23|6426.23|6448.74|6448.74|6420.89|6420.89|0
1649059200000|2022-04-04 08:00:00|6426.34|6426.34|6432.98|6432.98|6443.93|6443.93|6418.59|6418.59|0
1649062800000|2022-04-04 09:00:00|6432.49|6432.49|6427.97|6427.97|6438.1|6438.1|6418.11|6418.11|0
1649066400000|2022-04-04 10:00:00|6428.55|6428.55|6415.06|6415.06|6444.14|6444.14|6402.47|6402.47|0
1649070000000|2022-04-04 11:00:00|6415.32|6415.32|6409.93|6409.93|6428.31|6428.31|6402.19|6402.19|0
1649073600000|2022-04-04 12:00:00|6410.04|6410.04|6417.54|6417.54|6422.1|6422.1|6407.69|6407.69|0
1649077200000|2022-04-04 13:00:00|6417.65|6417.65|6417.28|6417.28|6438.65|6438.65|6401.68|6401.68|0
1649080800000|2022-04-04 14:00:00|6415.5|6415.5|6415.36|6415.36|6426.13|6426.13|6400.94|6400.94|0
1649084400000|2022-04-04 15:00:00|6415.03|6415.03|6434.99|6434.99|6434.99|6434.99|6415.03|6415.03|0
1649142000000|2022-04-05 07:00:00|6424.82|6424.82|6461.35|6461.35|6461.69|6461.69|6418.87|6418.87|0
1649145600000|2022-04-05 08:00:00|6461.93|6461.93|6457.1|6457.1|6464.6|6464.6|6446.3|6446.3|0
1649149200000|2022-04-05 09:00:00|6457.43|6457.43|6466.38|6466.38|6471.59|6471.59|6453.26|6453.26|0
1649152800000|2022-04-05 10:00:00|6464.6|6464.6|6497.24|6497.24|6497.24|6497.24|6454.38|6454.38|0
1649156400000|2022-04-05 11:00:00|6497.01|6497.01|6502.37|6502.37|6505.96|6505.96|6472.4|6472.4|0
1649160000000|2022-04-05 12:00:00|6504.15|6504.15|6536.23|6536.23|6539.13|6539.13|6501.79|6501.79|0
1649163600000|2022-04-05 13:00:00|6532.67|6532.67|6598.91|6598.91|6608.76|6608.76|6528.08|6528.08|0
1649167200000|2022-04-05 14:00:00|6598.66|6598.66|6625.72|6625.72|6631.17|6631.17|6598.66|6598.66|0
1649170800000|2022-04-05 15:00:00|6625.96|6625.96|6625.27|6625.27|6627.17|6627.17|6616.75|6616.75|0
1649228400000|2022-04-06 07:00:00|6581.07|6581.07|6596.89|6596.89|6620.12|6620.12|6579.86|6579.86|0
1649232000000|2022-04-06 08:00:00|6599|6599|6609.03|6609.03|6621.14|6621.14|6589.05|6589.05|0
1649235600000|2022-04-06 09:00:00|6608.69|6608.69|6627.88|6627.88|6646.8|6646.8|6608.69|6608.69|0
1649239200000|2022-04-06 10:00:00|6626.1|6626.1|6606.43|6606.43|6633.12|6633.12|6604.07|6604.07|0
1649242800000|2022-04-06 11:00:00|6606.69|6606.69|6618.99|6618.99|6627.87|6627.87|6601.54|6601.54|0
1649246400000|2022-04-06 12:00:00|6618.75|6618.75|6640.21|6640.21|6641.99|6641.99|6616.48|6616.48|0
1649250000000|2022-04-06 13:00:00|6640.46|6640.46|6663.78|6663.78|6665.43|6665.43|6635.45|6635.45|0
1649253600000|2022-04-06 14:00:00|6665.56|6665.56|6635.49|6635.49|6682.29|6682.29|6625.29|6625.29|0
1649257200000|2022-04-06 15:00:00|6633.71|6633.71|6658.89|6658.89|6660.06|6660.06|6626.34|6626.34|0
1649314800000|2022-04-07 07:00:00|6707.83|6707.83|6703.17|6703.17|6737.12|6737.12|6701.67|6701.67|0
1649318400000|2022-04-07 08:00:00|6703.41|6703.41|6713.56|6713.56|6731.41|6731.41|6703.33|6703.33|0
1649322000000|2022-04-07 09:00:00|6713.8|6713.8|6711.97|6711.97|6739.67|6739.67|6708.24|6708.24|0
1649325600000|2022-04-07 10:00:00|6712.22|6712.22|6685.05|6685.05|6712.22|6712.22|6681.48|6681.48|0
1649329200000|2022-04-07 11:00:00|6684.81|6684.81|6686.22|6686.22|6689.3|6689.3|6657.84|6657.84|0
1649332800000|2022-04-07 12:00:00|6684.44|6684.44|6660.92|6660.92|6684.44|6684.44|6659.24|6659.24|0
1649336400000|2022-04-07 13:00:00|6661.26|6661.26|6633.69|6633.69|6663.04|6663.04|6625.43|6625.43|0
1649340000000|2022-04-07 14:00:00|6633.92|6633.92|6646|6646|6660.18|6660.18|6631.34|6631.34|0
1649343600000|2022-04-07 15:00:00|6646.25|6646.25|6644.45|6644.45|6654.79|6654.79|6639.54|6639.54|0
1649401200000|2022-04-08 07:00:00|6655.37|6655.37|6675.25|6675.25|6679.81|6679.81|6654.15|6654.15|0
1649404800000|2022-04-08 08:00:00|6675.92|6675.92|6657.31|6657.31|6678.49|6678.49|6647.82|6647.82|0
1649408400000|2022-04-08 09:00:00|6657.19|6657.19|6675.58|6675.58|6679.44|6679.44|6653.29|6653.29|0
1649412000000|2022-04-08 10:00:00|6675.33|6675.33|6674.02|6674.02|6697.82|6697.82|6667.39|6667.39|0
1649415600000|2022-04-08 11:00:00|6675.8|6675.8|6682.02|6682.02|6688.75|6688.75|6673.4|6673.4|0
1649419200000|2022-04-08 12:00:00|6682.35|6682.35|6681.1|6681.1|6684.14|6684.14|6673.54|6673.54|0
1649422800000|2022-04-08 13:00:00|6681.43|6681.43|6679.2|6679.2|6685.67|6685.67|6672.43|6672.43|0
1649426400000|2022-04-08 14:00:00|6677.42|6677.42|6667.95|6667.95|6687.66|6687.66|6653.09|6653.09|0
1649430000000|2022-04-08 15:00:00|6668.19|6668.19|6667.61|6667.61|6676.27|6676.27|6663.84|6663.84|0
1649660400000|2022-04-11 07:00:00|6649.49|6649.49|6642.02|6642.02|6680.14|6680.14|6635.82|6635.82|0
1649664000000|2022-04-11 08:00:00|6642.25|6642.25|6641.48|6641.48|6652.72|6652.72|6627.12|6627.12|0
1649667600000|2022-04-11 09:00:00|6641.97|6641.97|6651.42|6651.42|6655.62|6655.62|6639.29|6639.29|0
1649671200000|2022-04-11 10:00:00|6653.2|6653.2|6640.66|6640.66|6654.32|6654.32|6632.17|6632.17|0
1649674800000|2022-04-11 11:00:00|6638.88|6638.88|6654.94|6654.94|6658.37|6658.37|6625.8|6625.8|0
1649678400000|2022-04-11 12:00:00|6654.83|6654.83|6637.78|6637.78|6659.92|6659.92|6637.78|6637.78|0
1649682000000|2022-04-11 13:00:00|6637.9|6637.9|6614.3|6614.3|6665.52|6665.52|6612.67|6612.67|0
1649685600000|2022-04-11 14:00:00|6614.79|6614.79|6601.96|6601.96|6614.79|6614.79|6575.59|6575.59|0
1649689200000|2022-04-11 15:00:00|6601.62|6601.62|6603.01|6603.01|6615.23|6615.23|6595.42|6595.42|0
1649746800000|2022-04-12 07:00:00|6522.85|6522.85|6514.03|6514.03|6530.23|6530.23|6497.65|6497.65|0
1649750400000|2022-04-12 08:00:00|6514.71|6514.71|6525.87|6525.87|6539.13|6539.13|6513.34|6513.34|0
1649754000000|2022-04-12 09:00:00|6524.09|6524.09|6521.35|6521.35|6530|6530|6511.66|6511.66|0
1649757600000|2022-04-12 10:00:00|6521.24|6521.24|6515.32|6515.32|6521.24|6521.24|6499.37|6499.37|0
1649761200000|2022-04-12 11:00:00|6515.57|6515.57|6504.66|6504.66|6519.74|6519.74|6502.64|6502.64|0
1649764800000|2022-04-12 12:00:00|6504.99|6504.99|6493.41|6493.41|6509.9|6509.9|6479.28|6479.28|0
1649768400000|2022-04-12 13:00:00|6493.66|6493.66|6461.47|6461.47|6497.8|6497.8|6456.71|6456.71|0
1649772000000|2022-04-12 14:00:00|6459.69|6459.69|6493.28|6493.28|6502.8|6502.8|6457.41|6457.41|0
1649775600000|2022-04-12 15:00:00|6493.53|6493.53|6503.73|6503.73|6510.74|6510.74|6493.04|6493.04|0
1649833200000|2022-04-13 07:00:00|6513.64|6513.64|6547.91|6547.91|6562.3|6562.3|6513.64|6513.64|0
1649836800000|2022-04-13 08:00:00|6548.17|6548.17|6538.17|6538.17|6550.71|6550.71|6524.49|6524.49|0
1649840400000|2022-04-13 09:00:00|6540.46|6540.46|6535.72|6535.72|6543.25|6543.25|6530.64|6530.64|0
1649844000000|2022-04-13 10:00:00|6535.47|6535.47|6544.34|6544.34|6549.31|6549.31|6531.87|6531.87|0
1649847600000|2022-04-13 11:00:00|6544|6544|6524.05|6524.05|6546.87|6546.87|6522.99|6522.99|0
1649851200000|2022-04-13 12:00:00|6522.27|6522.27|6516.89|6516.89|6522.27|6522.27|6507.86|6507.86|0
1649854800000|2022-04-13 13:00:00|6516.77|6516.77|6489.03|6489.03|6521.37|6521.37|6478.42|6478.42|0
1649858400000|2022-04-13 14:00:00|6489.27|6489.27|6486.39|6486.39|6499.4|6499.4|6479.53|6479.53|0
1649862000000|2022-04-13 15:00:00|6486.27|6486.27|6488.85|6488.85|6494.67|6494.67|6484.23|6484.23|0
1649919600000|2022-04-14 07:00:00|6472.07|6472.07|6469.74|6469.74|6474.58|6474.58|6456.34|6456.34|0
1649923200000|2022-04-14 08:00:00|6469.41|6469.41|6456.48|6456.48|6471.42|6471.42|6435.99|6435.99|0
1649926800000|2022-04-14 09:00:00|6458.26|6458.26|6496.53|6496.53|6507.51|6507.51|6454.77|6454.77|0
1649930400000|2022-04-14 10:00:00|6498.31|6498.31|6474.88|6474.88|6511.2|6511.2|6473.17|6473.17|0
1649934000000|2022-04-14 11:00:00|6475.21|6475.21|6483.35|6483.35|6485.45|6485.45|6464.57|6464.57|0
1649937600000|2022-04-14 12:00:00|6483.84|6483.84|6490.39|6490.39|6496.44|6496.44|6483.36|6483.36|0
1649941200000|2022-04-14 13:00:00|6489.89|6489.89|6494.52|6494.52|6501.48|6501.48|6484.75|6484.75|0
1649944800000|2022-04-14 14:00:00|6493.94|6493.94|6474.18|6474.18|6495.3|6495.3|6473.93|6473.93|0
1649948400000|2022-04-14 15:00:00|6472.4|6472.4|6469.84|6469.84|6480.76|6480.76|6464.96|6464.96|0
1650351600000|2022-04-19 07:00:00|6458.34|6458.34|6395.2|6395.2|6497.07|6497.07|6394.97|6394.97|0
1650355200000|2022-04-19 08:00:00|6393.42|6393.42|6402.48|6402.48|6424.47|6424.47|6380.95|6380.95|0
1650358800000|2022-04-19 09:00:00|6402.6|6402.6|6394.96|6394.96|6402.6|6402.6|6379.08|6379.08|0
1650362400000|2022-04-19 10:00:00|6394.84|6394.84|6403.47|6403.47|6410.35|6410.35|6391.41|6391.41|0
1650366000000|2022-04-19 11:00:00|6403.12|6403.12|6397.31|6397.31|6404.7|6404.7|6393.62|6393.62|0
1650369600000|2022-04-19 12:00:00|6396.32|6396.32|6399.9|6399.9|6401.94|6401.94|6376.13|6376.13|0
1650373200000|2022-04-19 13:00:00|6399.56|6399.56|6389.59|6389.59|6400.28|6400.28|6381.34|6381.34|0
1650376800000|2022-04-19 14:00:00|6389.92|6389.92|6384.36|6384.36|6398.53|6398.53|6375.83|6375.83|0
1650380400000|2022-04-19 15:00:00|6384.48|6384.48|6380.88|6380.88|6395|6395|6379.86|6379.86|0
1650438000000|2022-04-20 07:00:00|6367.85|6367.85|6388.08|6388.08|6393.7|6393.7|6347.42|6347.42|0
1650441600000|2022-04-20 08:00:00|6388.35|6388.35|6399.27|6399.27|6406.11|6406.11|6360.74|6360.74|0
1650445200000|2022-04-20 09:00:00|6401.05|6401.05|6430.68|6430.68|6432.7|6432.7|6399.76|6399.76|0
1650448800000|2022-04-20 10:00:00|6430.79|6430.79|6443.41|6443.41|6450.86|6450.86|6420.75|6420.75|0
1650452400000|2022-04-20 11:00:00|6445.19|6445.19|6444.51|6444.51|6453.53|6453.53|6434.49|6434.49|0
1650456000000|2022-04-20 12:00:00|6444.85|6444.85|6430.68|6430.68|6448.32|6448.32|6425.01|6425.01|0
1650459600000|2022-04-20 13:00:00|6428.9|6428.9|6445.1|6445.1|6447.15|6447.15|6410.57|6410.57|0
1650463200000|2022-04-20 14:00:00|6444.85|6444.85|6430.78|6430.78|6462.23|6462.23|6426.17|6426.17|0
1650466800000|2022-04-20 15:00:00|6431.03|6431.03|6451.2|6451.2|6460.17|6460.17|6426.42|6426.42|0
1650524400000|2022-04-21 07:00:00|6399.69|6399.69|6420.77|6420.77|6435.31|6435.31|6395.3|6395.3|0
1650528000000|2022-04-21 08:00:00|6421.03|6421.03|6415.81|6415.81|6444.61|6444.61|6396.38|6396.38|0
1650531600000|2022-04-21 09:00:00|6417.59|6417.59|6391.06|6391.06|6422.47|6422.47|6383.19|6383.19|0
1650535200000|2022-04-21 10:00:00|6389.28|6389.28|6435.11|6435.11|6442.01|6442.01|6388.28|6388.28|0
1650538800000|2022-04-21 11:00:00|6434.76|6434.76|6414.28|6414.28|6437.02|6437.02|6407.58|6407.58|0
1650542400000|2022-04-21 12:00:00|6413.94|6413.94|6383.37|6383.37|6416.22|6416.22|6375.74|6375.74|0
1650546000000|2022-04-21 13:00:00|6383.14|6383.14|6363|6363|6386.76|6386.76|6352.54|6352.54|0
1650549600000|2022-04-21 14:00:00|6362.89|6362.89|6375.27|6375.27|6378.72|6378.72|6349.21|6349.21|0
1650553200000|2022-04-21 15:00:00|6375.04|6375.04|6377.42|6377.42|6382.62|6382.62|6370.42|6370.42|0
1650610800000|2022-04-22 07:00:00|6436.8|6436.8|6449.17|6449.17|6480.02|6480.02|6425.62|6425.62|0
1650614400000|2022-04-22 08:00:00|6447.39|6447.39|6442.42|6442.42|6465.79|6465.79|6438.25|6438.25|0
1650618000000|2022-04-22 09:00:00|6440.64|6440.64|6447.58|6447.58|6449.6|6449.6|6435.67|6435.67|0
1650621600000|2022-04-22 10:00:00|6445.8|6445.8|6437.82|6437.82|6460.16|6460.16|6437.25|6437.25|0
1650625200000|2022-04-22 11:00:00|6437.58|6437.58|6439.91|6439.91|6448.89|6448.89|6436.3|6436.3|0
1650628800000|2022-04-22 12:00:00|6440.16|6440.16|6435.87|6435.87|6459.98|6459.98|6432.96|6432.96|0
1650632400000|2022-04-22 13:00:00|6434.61|6434.61|6419.87|6419.87|6441.58|6441.58|6409.38|6409.38|0
1650636000000|2022-04-22 14:00:00|6420.21|6420.21|6422.31|6422.31|6438.46|6438.46|6410.91|6410.91|0
1650639600000|2022-04-22 15:00:00|6422.56|6422.56|6420.88|6420.88|6426.3|6426.3|6411.35|6411.35|0
1650870000000|2022-04-25 07:00:00|6386.93|6386.93|6395.93|6395.93|6428.8|6428.8|6386.93|6386.93|0
1650873600000|2022-04-25 08:00:00|6392.37|6392.37|6358.91|6358.91|6401.25|6401.25|6354.67|6354.67|0
1650877200000|2022-04-25 09:00:00|6362.47|6362.47|6417.16|6417.16|6420.11|6420.11|6362.47|6362.47|0
1650880800000|2022-04-25 10:00:00|6417.51|6417.51|6438.28|6438.28|6439.1|6439.1|6415.79|6415.79|0
1650884400000|2022-04-25 11:00:00|6438.95|6438.95|6429.85|6429.85|6443.48|6443.48|6425.27|6425.27|0
1650888000000|2022-04-25 12:00:00|6431.87|6431.87|6456.22|6456.22|6456.55|6456.55|6430.21|6430.21|0
1650891600000|2022-04-25 13:00:00|6456.48|6456.48|6460.35|6460.35|6478.61|6478.61|6452.27|6452.27|0
1650895200000|2022-04-25 14:00:00|6462.47|6462.47|6475.79|6475.79|6488.93|6488.93|6446.33|6446.33|0
1650898800000|2022-04-25 15:00:00|6475.68|6475.68|6471.98|6471.98|6485.15|6485.15|6470.67|6470.67|0
1650956400000|2022-04-26 07:00:00|6500.51|6500.51|6517.51|6517.51|6537.61|6537.61|6498.95|6498.95|0
1650960000000|2022-04-26 08:00:00|6518.18|6518.18|6536.62|6536.62|6546.49|6546.49|6516.94|6516.94|0
1650963600000|2022-04-26 09:00:00|6535.95|6535.95|6549.75|6549.75|6554.81|6554.81|6533.56|6533.56|0
1650967200000|2022-04-26 10:00:00|6550.02|6550.02|6540.16|6540.16|6550.51|6550.51|6535.49|6535.49|0
1650970800000|2022-04-26 11:00:00|6540.65|6540.65|6543.47|6543.47|6545.66|6545.66|6531.79|6531.79|0
1650974400000|2022-04-26 12:00:00|6541.69|6541.69|6542.96|6542.96|6551.01|6551.01|6532.31|6532.31|0
1650978000000|2022-04-26 13:00:00|6542.69|6542.69|6550.64|6550.64|6553.52|6553.52|6524.26|6524.26|0
1650981600000|2022-04-26 14:00:00|6552.42|6552.42|6541.58|6541.58|6570.64|6570.64|6523.64|6523.64|0
1650985200000|2022-04-26 15:00:00|6541.25|6541.25|6548.71|6548.71|6549.8|6549.8|6523.87|6523.87|0
1651042800000|2022-04-27 07:00:00|6513.87|6513.87|6508.42|6508.42|6534.73|6534.73|6487.18|6487.18|0
1651046400000|2022-04-27 08:00:00|6508.65|6508.65|6580.14|6580.14|6580.26|6580.26|6503.78|6503.78|0
1651050000000|2022-04-27 09:00:00|6580.64|6580.64|6621.32|6621.32|6634.52|6634.52|6580.39|6580.39|0
1651053600000|2022-04-27 10:00:00|6621.99|6621.99|6622.85|6622.85|6623.96|6623.96|6593.44|6593.44|0
1651057200000|2022-04-27 11:00:00|6623.11|6623.11|6588.5|6588.5|6628.43|6628.43|6575.33|6575.33|0
1651060800000|2022-04-27 12:00:00|6588.17|6588.17|6594.7|6594.7|6604.56|6604.56|6583.25|6583.25|0
1651064400000|2022-04-27 13:00:00|6594.03|6594.03|6598.68|6598.68|6600.71|6600.71|6540.86|6540.86|0
1651068000000|2022-04-27 14:00:00|6598.22|6598.22|6606.52|6606.52|6610.9|6610.9|6574.48|6574.48|0
1651071600000|2022-04-27 15:00:00|6606.28|6606.28|6612.7|6612.7|6612.7|6612.7|6587.83|6587.83|0
1651129200000|2022-04-28 07:00:00|6548.04|6548.04|6596.98|6596.98|6602.29|6602.29|6535.53|6535.53|0
1651132800000|2022-04-28 08:00:00|6598.76|6598.76|6614.23|6614.23|6621.04|6621.04|6576.25|6576.25|0
1651136400000|2022-04-28 09:00:00|6613.98|6613.98|6640.3|6640.3|6643.59|6643.59|6607.1|6607.1|0
1651140000000|2022-04-28 10:00:00|6642.08|6642.08|6638.61|6638.61|6650.67|6650.67|6631.59|6631.59|0
1651143600000|2022-04-28 11:00:00|6638.28|6638.28|6633.19|6633.19|6642.79|6642.79|6631.06|6631.06|0
1651147200000|2022-04-28 12:00:00|6633.07|6633.07|6607.27|6607.27|6633.07|6633.07|6583.05|6583.05|0
1651150800000|2022-04-28 13:00:00|6609.05|6609.05|6685.53|6685.53|6691.89|6691.89|6608.74|6608.74|0
1651154400000|2022-04-28 14:00:00|6687.31|6687.31|6666.53|6666.53|6694.76|6694.76|6664.72|6664.72|0
1651158000000|2022-04-28 15:00:00|6666.41|6666.41|6671.56|6671.56|6674.3|6674.3|6655.53|6655.53|0
1651215600000|2022-04-29 07:00:00|6618.46|6618.46|6611.48|6611.48|6643.36|6643.36|6599.9|6599.9|0
1651219200000|2022-04-29 08:00:00|6609.7|6609.7|6619.67|6619.67|6622.58|6622.58|6596.41|6596.41|0
1651222800000|2022-04-29 09:00:00|6620.14|6620.14|6604|6604|6620.14|6620.14|6598.31|6598.31|0
1651226400000|2022-04-29 10:00:00|6603.75|6603.75|6622.24|6622.24|6632.42|6632.42|6599.27|6599.27|0
1651230000000|2022-04-29 11:00:00|6622.12|6622.12|6617.04|6617.04|6624.86|6624.86|6608.82|6608.82|0
1651233600000|2022-04-29 12:00:00|6617.29|6617.29|6629.53|6629.53|6638.85|6638.85|6604.32|6604.32|0
1651237200000|2022-04-29 13:00:00|6629.78|6629.78|6591.57|6591.57|6630.46|6630.46|6580.02|6580.02|0
1651240800000|2022-04-29 14:00:00|6589.79|6589.79|6563.09|6563.09|6606.1|6606.1|6553.42|6553.42|0
1651244400000|2022-04-29 15:00:00|6561.31|6561.31|6573.73|6573.73|6573.73|6573.73|6551.55|6551.55|0
1651561200000|2022-05-03 07:00:00|6519.77|6519.77|6472.16|6472.16|6530.51|6530.51|6441.92|6441.92|0
1651564800000|2022-05-03 08:00:00|6470.38|6470.38|6481.38|6481.38|6499.89|6499.89|6442.96|6442.96|0
1651568400000|2022-05-03 09:00:00|6477.81|6477.81|6428.46|6428.46|6479.44|6479.44|6425.69|6425.69|0
1651572000000|2022-05-03 10:00:00|6428.58|6428.58|6423.6|6423.6|6435.34|6435.34|6392.44|6392.44|0
1651575600000|2022-05-03 11:00:00|6425.38|6425.38|6430.56|6430.56|6431.52|6431.52|6403.28|6403.28|0
1651579200000|2022-05-03 12:00:00|6430.44|6430.44|6462.87|6462.87|6477.04|6477.04|6430.44|6430.44|0
1651582800000|2022-05-03 13:00:00|6462.62|6462.62|6476.23|6476.23|6490|6490|6460.59|6460.59|0
1651586400000|2022-05-03 14:00:00|6476.47|6476.47|6506.96|6506.96|6511.26|6511.26|6451.63|6451.63|0
1651590000000|2022-05-03 15:00:00|6507.2|6507.2|6498.64|6498.64|6519.05|6519.05|6495.07|6495.07|0
1651647600000|2022-05-04 07:00:00|6455.99|6455.99|6414.2|6414.2|6455.99|6455.99|6411.15|6411.15|0
1651651200000|2022-05-04 08:00:00|6413.95|6413.95|6412.28|6412.28|6420.62|6420.62|6401.85|6401.85|0
1651654800000|2022-05-04 09:00:00|6412.55|6412.55|6436.47|6436.47|6440.17|6440.17|6409.24|6409.24|0
1651658400000|2022-05-04 10:00:00|6438.25|6438.25|6432.35|6432.35|6448.3|6448.3|6430.2|6430.2|0
1651662000000|2022-05-04 11:00:00|6432.62|6432.62|6464.06|6464.06|6468.62|6468.62|6430.23|6430.23|0
1651665600000|2022-05-04 12:00:00|6464.55|6464.55|6442.69|6442.69|6478.9|6478.9|6439.64|6439.64|0
1651669200000|2022-05-04 13:00:00|6444.47|6444.47|6444.88|6444.88|6458.47|6458.47|6430.42|6430.42|0
1651672800000|2022-05-04 14:00:00|6445.11|6445.11|6440.45|6440.45|6450.71|6450.71|6428.3|6428.3|0
1651676400000|2022-05-04 15:00:00|6440.69|6440.69|6446.46|6446.46|6451.14|6451.14|6439.27|6439.27|0
1651734000000|2022-05-05 07:00:00|6478.91|6478.91|6511.63|6511.63|6537.08|6537.08|6472.62|6472.62|0
1651737600000|2022-05-05 08:00:00|6511.38|6511.38|6498.66|6498.66|6515.49|6515.49|6484.27|6484.27|0
1651741200000|2022-05-05 09:00:00|6497.62|6497.62|6494.19|6494.19|6497.62|6497.62|6475.72|6475.72|0
1651744800000|2022-05-05 10:00:00|6493.45|6493.45|6511.63|6511.63|6522.16|6522.16|6491.27|6491.27|0
1651748400000|2022-05-05 11:00:00|6509.85|6509.85|6597.4|6597.4|6598.44|6598.44|6499.38|6499.38|0
1651752000000|2022-05-05 12:00:00|6595.62|6595.62|6591.65|6591.65|6595.82|6595.82|6580.13|6580.13|0
1651755600000|2022-05-05 13:00:00|6589.87|6589.87|6586.5|6586.5|6595.22|6595.22|6567.74|6567.74|0
1651759200000|2022-05-05 14:00:00|6586.74|6586.74|6567.3|6567.3|6598.63|6598.63|6552.1|6552.1|0
1651762800000|2022-05-05 15:00:00|6567.19|6567.19|6554.42|6554.42|6567.3|6567.3|6537.24|6537.24|0
1651820400000|2022-05-06 07:00:00|6541.39|6541.39|6514.22|6514.22|6548.22|6548.22|6497.25|6497.25|0
1651824000000|2022-05-06 08:00:00|6514.91|6514.91|6503.08|6503.08|6518.88|6518.88|6486.23|6486.23|0
1651827600000|2022-05-06 09:00:00|6503.2|6503.2|6492.69|6492.69|6507.3|6507.3|6480.7|6480.7|0
1651831200000|2022-05-06 10:00:00|6492.94|6492.94|6505|6505|6507.82|6507.82|6486.8|6486.8|0
1651834800000|2022-05-06 11:00:00|6504.67|6504.67|6468.84|6468.84|6505.17|6505.17|6465.07|6465.07|0
1651838400000|2022-05-06 12:00:00|6469.17|6469.17|6444.86|6444.86|6490.97|6490.97|6443.69|6443.69|0
1651842000000|2022-05-06 13:00:00|6444.61|6444.61|6391.6|6391.6|6452|6452|6391.6|6391.6|0
1651845600000|2022-05-06 14:00:00|6391.37|6391.37|6403.38|6403.38|6417.81|6417.81|6379.47|6379.47|0
1651849200000|2022-05-06 15:00:00|6403.71|6403.71|6405.84|6405.84|6420.87|6420.87|6398.6|6398.6|0
1652079600000|2022-05-09 07:00:00|6447.38|6447.38|6404.43|6404.43|6451.95|6451.95|6404.43|6404.43|0
1652083200000|2022-05-09 08:00:00|6404.55|6404.55|6426.59|6426.59|6427.93|6427.93|6396.14|6396.14|0
1652086800000|2022-05-09 09:00:00|6426.7|6426.7|6370.03|6370.03|6430.38|6430.38|6365.66|6365.66|0
1652090400000|2022-05-09 10:00:00|6371.81|6371.81|6312.58|6312.58|6380.15|6380.15|6311.29|6311.29|0
1652094000000|2022-05-09 11:00:00|6313.27|6313.27|6321.91|6321.91|6325.22|6325.22|6295.61|6295.61|0
1652097600000|2022-05-09 12:00:00|6320.47|6320.47|6308.89|6308.89|6327.83|6327.83|6297.02|6297.02|0
1652101200000|2022-05-09 13:00:00|6309.16|6309.16|6325|6325|6329.33|6329.33|6307.25|6307.25|0
1652104800000|2022-05-09 14:00:00|6324.42|6324.42|6362.36|6362.36|6367.24|6367.24|6320.38|6320.38|0
1652108400000|2022-05-09 15:00:00|6362.59|6362.59|6361.84|6361.84|6373.66|6373.66|6355.77|6355.77|0
1652166000000|2022-05-10 07:00:00|6409.33|6409.33|6372.82|6372.82|6443.58|6443.58|6368|6368|0
1652169600000|2022-05-10 08:00:00|6374.6|6374.6|6379.69|6379.69|6390.37|6390.37|6364.88|6364.88|0
1652173200000|2022-05-10 09:00:00|6381.47|6381.47|6386.02|6386.02|6398.63|6398.63|6381.47|6381.47|0
1652176800000|2022-05-10 10:00:00|6386.76|6386.76|6388.26|6388.26|6400.24|6400.24|6375.3|6375.3|0
1652180400000|2022-05-10 11:00:00|6390.04|6390.04|6405.92|6405.92|6406.57|6406.57|6388.02|6388.02|0
1652184000000|2022-05-10 12:00:00|6405.46|6405.46|6398.43|6398.43|6405.46|6405.46|6387.7|6387.7|0
1652187600000|2022-05-10 13:00:00|6399.04|6399.04|6415.4|6415.4|6423.91|6423.91|6393.97|6393.97|0
1652191200000|2022-05-10 14:00:00|6413.62|6413.62|6422.25|6422.25|6428.5|6428.5|6404.63|6404.63|0
1652194800000|2022-05-10 15:00:00|6421.91|6421.91|6408.22|6408.22|6424.01|6424.01|6396.52|6396.52|0
1652252400000|2022-05-11 07:00:00|6421.2|6421.2|6380.55|6380.55|6421.2|6421.2|6372.42|6372.42|0
1652256000000|2022-05-11 08:00:00|6380.9|6380.9|6392.67|6392.67|6421.1|6421.1|6378.77|6378.77|0
1652259600000|2022-05-11 09:00:00|6392.93|6392.93|6420.91|6420.91|6428.67|6428.67|6392.93|6392.93|0
1652263200000|2022-05-11 10:00:00|6421.25|6421.25|6407.55|6407.55|6427.72|6427.72|6403.32|6403.32|0
1652266800000|2022-05-11 11:00:00|6407.8|6407.8|6385.89|6385.89|6411.29|6411.29|6380.47|6380.47|0
1652270400000|2022-05-11 12:00:00|6385.66|6385.66|6329.08|6329.08|6385.89|6385.89|6313.98|6313.98|0
1652274000000|2022-05-11 13:00:00|6328.96|6328.96|6405.56|6405.56|6409.13|6409.13|6322.57|6322.57|0
1652277600000|2022-05-11 14:00:00|6405.23|6405.23|6439.2|6439.2|6439.2|6439.2|6397.98|6397.98|0
1652281200000|2022-05-11 15:00:00|6439.09|6439.09|6474.2|6474.2|6485.53|6485.53|6435.09|6435.09|0
1652338800000|2022-05-12 07:00:00|6390.8|6390.8|6426.52|6426.52|6440.71|6440.71|6388.87|6388.87|0
1652342400000|2022-05-12 08:00:00|6424.74|6424.74|6418.99|6418.99|6438.18|6438.18|6407.87|6407.87|0
1652346000000|2022-05-12 09:00:00|6419.23|6419.23|6463.13|6463.13|6465.58|6465.58|6417.03|6417.03|0
1652349600000|2022-05-12 10:00:00|6463.37|6463.37|6462.1|6462.1|6476.9|6476.9|6444.05|6444.05|0
1652353200000|2022-05-12 11:00:00|6463.88|6463.88|6431.12|6431.12|6466.5|6466.5|6431.12|6431.12|0
1652356800000|2022-05-12 12:00:00|6431.01|6431.01|6477.11|6477.11|6478.99|6478.99|6413.16|6413.16|0
1652360400000|2022-05-12 13:00:00|6477|6477|6490.47|6490.47|6494.06|6494.06|6464.66|6464.66|0
1652364000000|2022-05-12 14:00:00|6492.25|6492.25|6454.16|6454.16|6495.14|6495.14|6448.24|6448.24|0
1652367600000|2022-05-12 15:00:00|6455.94|6455.94|6433.73|6433.73|6461.94|6461.94|6429.19|6429.19|0
1652425200000|2022-05-13 07:00:00|6485.43|6485.43|6525.74|6525.74|6525.74|6525.74|6485.43|6485.43|0
1652428800000|2022-05-13 08:00:00|6523.96|6523.96|6518.13|6518.13|6541.14|6541.14|6513.45|6513.45|0
1652432400000|2022-05-13 09:00:00|6517.79|6517.79|6542.14|6542.14|6544.13|6544.13|6517.44|6517.44|0
1652436000000|2022-05-13 10:00:00|6542.37|6542.37|6546.18|6546.18|6564.21|6564.21|6538.44|6538.44|0
1652439600000|2022-05-13 11:00:00|6545.51|6545.51|6539.36|6539.36|6545.84|6545.84|6529.35|6529.35|0
1652443200000|2022-05-13 12:00:00|6539.11|6539.11|6548.55|6548.55|6558.96|6558.96|6534.27|6534.27|0
1652446800000|2022-05-13 13:00:00|6548.82|6548.82|6558.01|6558.01|6560.81|6560.81|6537.48|6537.48|0
1652450400000|2022-05-13 14:00:00|6558.5|6558.5|6563.62|6563.62|6570.6|6570.6|6552.13|6552.13|0
1652454000000|2022-05-13 15:00:00|6563.88|6563.88|6584.83|6584.83|6585.09|6585.09|6563.1|6563.1|0
1652684400000|2022-05-16 07:00:00|6573.97|6573.97|6580.02|6580.02|6589.61|6589.61|6545.7|6545.7|0
1652688000000|2022-05-16 08:00:00|6580.48|6580.48|6592.34|6592.34|6597.98|6597.98|6572.57|6572.57|0
1652691600000|2022-05-16 09:00:00|6591.99|6591.99|6601.12|6601.12|6620.68|6620.68|6587.14|6587.14|0
1652695200000|2022-05-16 10:00:00|6600.78|6600.78|6606.93|6606.93|6614.49|6614.49|6588.46|6588.46|0
1652698800000|2022-05-16 11:00:00|6607.16|6607.16|6604.8|6604.8|6623.42|6623.42|6599.96|6599.96|0
1652702400000|2022-05-16 12:00:00|6604.91|6604.91|6624.82|6624.82|6631.84|6631.84|6595.43|6595.43|0
1652706000000|2022-05-16 13:00:00|6624.48|6624.48|6644.13|6644.13|6656.64|6656.64|6623.97|6623.97|0
1652709600000|2022-05-16 14:00:00|6645.91|6645.91|6635.3|6635.3|6646.38|6646.38|6624.33|6624.33|0
1652713200000|2022-05-16 15:00:00|6633.52|6633.52|6639.38|6639.38|6647.13|6647.13|6630.69|6630.69|0
1652770800000|2022-05-17 07:00:00|6637.79|6637.79|6659.12|6659.12|6667.54|6667.54|6622.67|6622.67|0
1652774400000|2022-05-17 08:00:00|6660.9|6660.9|6675.32|6675.32|6682.64|6682.64|6655.1|6655.1|0
1652778000000|2022-05-17 09:00:00|6675.44|6675.44|6701.96|6701.96|6710.44|6710.44|6674.06|6674.06|0
1652781600000|2022-05-17 10:00:00|6702.31|6702.31|6674.85|6674.85|6703|6703|6660.6|6660.6|0
1652785200000|2022-05-17 11:00:00|6675.1|6675.1|6665.75|6665.75|6677.67|6677.67|6665.75|6665.75|0
1652788800000|2022-05-17 12:00:00|6669.31|6669.31|6684.47|6684.47|6687.45|6687.45|6666.67|6666.67|0
1652792400000|2022-05-17 13:00:00|6684.74|6684.74|6656.19|6656.19|6684.74|6684.74|6632.7|6632.7|0
1652796000000|2022-05-17 14:00:00|6656.31|6656.31|6685.42|6685.42|6695.7|6695.7|6656.31|6656.31|0
1652799600000|2022-05-17 15:00:00|6685.66|6685.66|6694.59|6694.59|6705.77|6705.77|6685.66|6685.66|0
1652857200000|2022-05-18 07:00:00|6788.04|6788.04|6747.97|6747.97|6810.08|6810.08|6743.83|6743.83|0
1652860800000|2022-05-18 08:00:00|6748.32|6748.32|6757.43|6757.43|6758.54|6758.54|6737.4|6737.4|0
1652864400000|2022-05-18 09:00:00|6757.66|6757.66|6766.85|6766.85|6775.95|6775.95|6751.48|6751.48|0
1652868000000|2022-05-18 10:00:00|6766.62|6766.62|6752.69|6752.69|6768.56|6768.56|6748.96|6748.96|0
1652871600000|2022-05-18 11:00:00|6752.94|6752.94|6708.43|6708.43|6753.28|6753.28|6706.26|6706.26|0
1652875200000|2022-05-18 12:00:00|6708.66|6708.66|6706.96|6706.96|6715.43|6715.43|6698.54|6698.54|0
1652878800000|2022-05-18 13:00:00|6706.84|6706.84|6743.72|6743.72|6744.5|6744.5|6702.54|6702.54|0
1652882400000|2022-05-18 14:00:00|6742.83|6742.83|6748.86|6748.86|6769.89|6769.89|6738.91|6738.91|0
1652886000000|2022-05-18 15:00:00|6750.09|6750.09|6770.92|6770.92|6770.92|6770.92|6742.78|6742.78|0
1652943600000|2022-05-19 07:00:00|6699.72|6699.72|6702.49|6702.49|6727.17|6727.17|6689.21|6689.21|0
1652947200000|2022-05-19 08:00:00|6702.14|6702.14|6698.84|6698.84|6709.01|6709.01|6677.48|6677.48|0
1652950800000|2022-05-19 09:00:00|6698.6|6698.6|6656.86|6656.86|6719.96|6719.96|6655.86|6655.86|0
1652954400000|2022-05-19 10:00:00|6655.08|6655.08|6687.77|6687.77|6695.46|6695.46|6642.72|6642.72|0
1652958000000|2022-05-19 11:00:00|6685.99|6685.99|6707.08|6707.08|6709.73|6709.73|6681.67|6681.67|0
1652961600000|2022-05-19 12:00:00|6706.83|6706.83|6678.78|6678.78|6713.83|6713.83|6678.78|6678.78|0
1652965200000|2022-05-19 13:00:00|6678.2|6678.2|6594.92|6594.92|6687.08|6687.08|6588.38|6588.38|0
1652968800000|2022-05-19 14:00:00|6595.42|6595.42|6620.86|6620.86|6632.24|6632.24|6566.02|6566.02|0
1652972400000|2022-05-19 15:00:00|6620.97|6620.97|6575.14|6575.14|6628.91|6628.91|6575.14|6575.14|0
1653030000000|2022-05-20 07:00:00|6625.34|6625.34|6640.26|6640.26|6646.2|6646.2|6613.61|6613.61|0
1653033600000|2022-05-20 08:00:00|6640.02|6640.02|6621.19|6621.19|6640.88|6640.88|6610.37|6610.37|0
1653037200000|2022-05-20 09:00:00|6621.54|6621.54|6621.2|6621.2|6631.51|6631.51|6614.58|6614.58|0
1653040800000|2022-05-20 10:00:00|6621.66|6621.66|6647.01|6647.01|6649.39|6649.39|6619.75|6619.75|0
1653044400000|2022-05-20 11:00:00|6647.46|6647.46|6628.33|6628.33|6651.64|6651.64|6620.54|6620.54|0
1653048000000|2022-05-20 12:00:00|6628.58|6628.58|6607.84|6607.84|6636.44|6636.44|6606.15|6606.15|0
1653051600000|2022-05-20 13:00:00|6607.96|6607.96|6621.91|6621.91|6634.76|6634.76|6607.46|6607.46|0
1653055200000|2022-05-20 14:00:00|6622.16|6622.16|6618.15|6618.15|6642.77|6642.77|6617.29|6617.29|0
1653058800000|2022-05-20 15:00:00|6619.93|6619.93|6612.63|6612.63|6621.96|6621.96|6609.6|6609.6|0
1653289200000|2022-05-23 07:00:00|6633.63|6633.63|6637.26|6637.26|6661.05|6661.05|6632.93|6632.93|0
1653292800000|2022-05-23 08:00:00|6637.72|6637.72|6654.5|6654.5|6654.5|6654.5|6630.29|6630.29|0
1653296400000|2022-05-23 09:00:00|6656.28|6656.28|6659.2|6659.2|6669.68|6669.68|6641.65|6641.65|0
1653300000000|2022-05-23 10:00:00|6658.68|6658.68|6654.84|6654.84|6660.98|6660.98|6646.79|6646.79|0
1653303600000|2022-05-23 11:00:00|6655.1|6655.1|6655.09|6655.09|6660.65|6660.65|6625.94|6625.94|0
1653307200000|2022-05-23 12:00:00|6655.32|6655.32|6646.39|6646.39|6655.79|6655.79|6637.11|6637.11|0
1653310800000|2022-05-23 13:00:00|6646.5|6646.5|6657.87|6657.87|6680.03|6680.03|6643.42|6643.42|0
1653314400000|2022-05-23 14:00:00|6659.65|6659.65|6695.95|6695.95|6696.06|6696.06|6659.65|6659.65|0
1653318000000|2022-05-23 15:00:00|6696.06|6696.06|6696.79|6696.79|6701.45|6701.45|6688.45|6688.45|0
1653375600000|2022-05-24 07:00:00|6651.36|6651.36|6595.85|6595.85|6672.41|6672.41|6591.13|6591.13|0
1653379200000|2022-05-24 08:00:00|6596.08|6596.08|6546.35|6546.35|6602.84|6602.84|6540.87|6540.87|0
1653382800000|2022-05-24 09:00:00|6546.23|6546.23|6590.51|6590.51|6595.31|6595.31|6545.89|6545.89|0
1653386400000|2022-05-24 10:00:00|6590.39|6590.39|6585.7|6585.7|6592.64|6592.64|6548.39|6548.39|0
1653390000000|2022-05-24 11:00:00|6588.01|6588.01|6614.81|6614.81|6614.81|6614.81|6585.36|6585.36|0
1653393600000|2022-05-24 12:00:00|6614.58|6614.58|6642.37|6642.37|6660.07|6660.07|6609.55|6609.55|0
1653397200000|2022-05-24 13:00:00|6642.95|6642.95|6651.61|6651.61|6662.96|6662.96|6633.62|6633.62|0
1653400800000|2022-05-24 14:00:00|6651.11|6651.11|6617.4|6617.4|6652.07|6652.07|6611.56|6611.56|0
1653404400000|2022-05-24 15:00:00|6617.07|6617.07|6657.6|6657.6|6659.96|6659.96|6616.9|6616.9|0
1653462000000|2022-05-25 07:00:00|6736.63|6736.63|6734.81|6734.81|6760.23|6760.23|6708.96|6708.96|0
1653465600000|2022-05-25 08:00:00|6735.14|6735.14|6703.2|6703.2|6739.17|6739.17|6687.56|6687.56|0
1653469200000|2022-05-25 09:00:00|6703.54|6703.54|6738.76|6738.76|6743.86|6743.86|6699.15|6699.15|0
1653472800000|2022-05-25 10:00:00|6738.99|6738.99|6730.48|6730.48|6745.12|6745.12|6726.37|6726.37|0
1653476400000|2022-05-25 11:00:00|6730.21|6730.21|6720.07|6720.07|6732.79|6732.79|6701.72|6701.72|0
1653480000000|2022-05-25 12:00:00|6719.58|6719.58|6712.01|6712.01|6741.62|6741.62|6708.87|6708.87|0
1653483600000|2022-05-25 13:00:00|6712.24|6712.24|6682.71|6682.71|6725.35|6725.35|6672.41|6672.41|0
1653487200000|2022-05-25 14:00:00|6683.05|6683.05|6673.38|6673.38|6683.53|6683.53|6643.22|6643.22|0
1653490800000|2022-05-25 15:00:00|6675.16|6675.16|6656.49|6656.49|6675.16|6675.16|6650.49|6650.49|0
1653548400000|2022-05-26 07:00:00|6508.43|6508.43|6522.89|6522.89|6543.8|6543.8|6481.13|6481.13|0
1653552000000|2022-05-26 08:00:00|6524.67|6524.67|6472.32|6472.32|6526.73|6526.73|6444.47|6444.47|0
1653555600000|2022-05-26 09:00:00|6471.58|6471.58|6531.15|6531.15|6542.46|6542.46|6470.99|6470.99|0
1653559200000|2022-05-26 10:00:00|6531.4|6531.4|6501.46|6501.46|6544.24|6544.24|6501.46|6501.46|0
1653562800000|2022-05-26 11:00:00|6499.68|6499.68|6505.63|6505.63|6517.82|6517.82|6481.6|6481.6|0
1653566400000|2022-05-26 12:00:00|6505.74|6505.74|6471.96|6471.96|6507.52|6507.52|6471.96|6471.96|0
1653570000000|2022-05-26 13:00:00|6472.19|6472.19|6423.73|6423.73|6473.75|6473.75|6417.74|6417.74|0
1653573600000|2022-05-26 14:00:00|6423.15|6423.15|6406.22|6406.22|6436.56|6436.56|6401.39|6401.39|0
1653577200000|2022-05-26 15:00:00|6405.96|6405.96|6402.9|6402.9|6413.17|6413.17|6398.74|6398.74|0
1653634800000|2022-05-27 07:00:00|6310.05|6310.05|6288.88|6288.88|6312.53|6312.53|6249.28|6249.28|0
1653638400000|2022-05-27 08:00:00|6289.11|6289.11|6269.2|6269.2|6291.81|6291.81|6265.33|6265.33|0
1653642000000|2022-05-27 09:00:00|6269.32|6269.32|6249.31|6249.31|6269.32|6269.32|6228.73|6228.73|0
1653645600000|2022-05-27 10:00:00|6249.8|6249.8|6282.29|6282.29|6290.97|6290.97|6246.22|6246.22|0
1653649200000|2022-05-27 11:00:00|6284.07|6284.07|6291.29|6291.29|6294.5|6294.5|6264.32|6264.32|0
1653652800000|2022-05-27 12:00:00|6291.52|6291.52|6268.91|6268.91|6291.52|6291.52|6265.7|6265.7|0
1653656400000|2022-05-27 13:00:00|6268.65|6268.65|6279.79|6279.79|6279.92|6279.92|6242.51|6242.51|0
1653660000000|2022-05-27 14:00:00|6279.56|6279.56|6276.18|6276.18|6286.06|6286.06|6260.01|6260.01|0
1653663600000|2022-05-27 15:00:00|6276.3|6276.3|6274.82|6274.82|6277.56|6277.56|6268.47|6268.47|0
1653894000000|2022-05-30 07:00:00|6314.97|6314.97|6303.3|6303.3|6317.34|6317.34|6289.14|6289.14|0
1653897600000|2022-05-30 08:00:00|6299.73|6299.73|6258.54|6258.54|6302.87|6302.87|6257.94|6257.94|0
1653901200000|2022-05-30 09:00:00|6258.21|6258.21|6262.37|6262.37|6265.23|6265.23|6245.91|6245.91|0
1653904800000|2022-05-30 10:00:00|6263.04|6263.04|6293.98|6293.98|6293.98|6293.98|6263.04|6263.04|0
1653908400000|2022-05-30 11:00:00|6293.72|6293.72|6289.49|6289.49|6310.03|6310.03|6287.41|6287.41|0
1653912000000|2022-05-30 12:00:00|6289.37|6289.37|6278.4|6278.4|6291.39|6291.39|6275.91|6275.91|0
1653915600000|2022-05-30 13:00:00|6278.74|6278.74|6287.18|6287.18|6300.92|6300.92|6278.63|6278.63|0
1653919200000|2022-05-30 14:00:00|6286.95|6286.95|6287.86|6287.86|6294.43|6294.43|6281.43|6281.43|0
1653922800000|2022-05-30 15:00:00|6287.74|6287.74|6291.75|6291.75|6293.78|6293.78|6284.73|6284.73|0
1653980400000|2022-05-31 07:00:00|6302.27|6302.27|6306.63|6306.63|6328.88|6328.88|6301.8|6301.8|0
1653984000000|2022-05-31 08:00:00|6306.37|6306.37|6303.03|6303.03|6306.37|6306.37|6273.95|6273.95|0
1653987600000|2022-05-31 09:00:00|6302.36|6302.36|6307.77|6307.77|6310.53|6310.53|6289.92|6289.92|0
1653991200000|2022-05-31 10:00:00|6307.43|6307.43|6329.34|6329.34|6331.24|6331.24|6298.75|6298.75|0
1653994800000|2022-05-31 11:00:00|6329.46|6329.46|6324.35|6324.35|6334.99|6334.99|6315.47|6315.47|0
1653998400000|2022-05-31 12:00:00|6324.09|6324.09|6308.73|6308.73|6324.41|6324.41|6302.35|6302.35|0
1654002000000|2022-05-31 13:00:00|6308.47|6308.47|6308.83|6308.83|6330.41|6330.41|6299.1|6299.1|0
1654005600000|2022-05-31 14:00:00|6308.95|6308.95|6330.6|6330.6|6334.74|6334.74|6301.99|6301.99|0
1654009200000|2022-05-31 15:00:00|6332.38|6332.38|6316.67|6316.67|6334.95|6334.95|6312.3|6312.3|0
1654066800000|2022-06-01 07:00:00|6180.13|6180.13|6159.6|6159.6|6193.33|6193.33|6141.74|6141.74|0
1654070400000|2022-06-01 08:00:00|6159.1|6159.1|6111.5|6111.5|6163.98|6163.98|6107.47|6107.47|0
1654074000000|2022-06-01 09:00:00|6111.16|6111.16|6130.73|6130.73|6130.73|6130.73|6095.24|6095.24|0
1654077600000|2022-06-01 10:00:00|6128.95|6128.95|6129.08|6129.08|6151.92|6151.92|6126.23|6126.23|0
1654081200000|2022-06-01 11:00:00|6127.3|6127.3|6141.46|6141.46|6144.37|6144.37|6121.48|6121.48|0
1654084800000|2022-06-01 12:00:00|6141.12|6141.12|6154.91|6154.91|6163.03|6163.03|6141.12|6141.12|0
1654088400000|2022-06-01 13:00:00|6154.79|6154.79|6140.66|6140.66|6164.35|6164.35|6140.22|6140.22|0
1654092000000|2022-06-01 14:00:00|6140.88|6140.88|6120.96|6120.96|6141.41|6141.41|6116|6116|0
1654095600000|2022-06-01 15:00:00|6122.74|6122.74|6110.62|6110.62|6122.74|6122.74|6108.12|6108.12|0
1654498800000|2022-06-06 07:00:00|6230.79|6230.79|6243.75|6243.75|6253.77|6253.77|6198.98|6198.98|0
1654502400000|2022-06-06 08:00:00|6243.48|6243.48|6191.68|6191.68|6249.06|6249.06|6179.94|6179.94|0
1654506000000|2022-06-06 09:00:00|6191.34|6191.34|6203.98|6203.98|6207.77|6207.77|6190.92|6190.92|0
1654509600000|2022-06-06 10:00:00|6203.75|6203.75|6187.19|6187.19|6203.98|6203.98|6186.46|6186.46|0
1654513200000|2022-06-06 11:00:00|6188.47|6188.47|6191.4|6191.4|6198.89|6198.89|6180.02|6180.02|0
1654516800000|2022-06-06 12:00:00|6193.51|6193.51|6195.06|6195.06|6212.27|6212.27|6191.57|6191.57|0
1654520400000|2022-06-06 13:00:00|6196.84|6196.84|6184.76|6184.76|6202.54|6202.54|6183.79|6183.79|0
1654524000000|2022-06-06 14:00:00|6184.51|6184.51|6193.36|6193.36|6195.09|6195.09|6179.1|6179.1|0
1654527600000|2022-06-06 15:00:00|6193.11|6193.11|6193.72|6193.72|6198.14|6198.14|6188.22|6188.22|0
1654585200000|2022-06-07 07:00:00|6139.59|6139.59|6156.62|6156.62|6167.84|6167.84|6132.56|6132.56|0
1654588800000|2022-06-07 08:00:00|6160.18|6160.18|6164.26|6164.26|6165.31|6165.31|6137.73|6137.73|0
1654592400000|2022-06-07 09:00:00|6164.72|6164.72|6149.89|6149.89|6165.73|6165.73|6148.2|6148.2|0
1654596000000|2022-06-07 10:00:00|6150.22|6150.22|6139.2|6139.2|6167.37|6167.37|6138.66|6138.66|0
1654599600000|2022-06-07 11:00:00|6139.73|6139.73|6119.84|6119.84|6141.25|6141.25|6117.82|6117.82|0
1654603200000|2022-06-07 12:00:00|6119.61|6119.61|6129.15|6129.15|6138.63|6138.63|6116.4|6116.4|0
1654606800000|2022-06-07 13:00:00|6128.81|6128.81|6111.88|6111.88|6139.52|6139.52|6106.87|6106.87|0
1654610400000|2022-06-07 14:00:00|6112.22|6112.22|6094.25|6094.25|6119.65|6119.65|6094.25|6094.25|0
1654614000000|2022-06-07 15:00:00|6092.47|6092.47|6130.54|6130.54|6130.54|6130.54|6092.47|6092.47|0
1654671600000|2022-06-08 07:00:00|6138.17|6138.17|6101.49|6101.49|6138.17|6138.17|6100.9|6100.9|0
1654675200000|2022-06-08 08:00:00|6099.71|6099.71|6123.1|6123.1|6142.96|6142.96|6099.24|6099.24|0
1654678800000|2022-06-08 09:00:00|6122.87|6122.87|6113.93|6113.93|6125.14|6125.14|6103.71|6103.71|0
1654682400000|2022-06-08 10:00:00|6114.16|6114.16|6099.18|6099.18|6114.51|6114.51|6099.18|6099.18|0
1654686000000|2022-06-08 11:00:00|6097.4|6097.4|6103.53|6103.53|6103.53|6103.53|6089.84|6089.84|0
1654689600000|2022-06-08 12:00:00|6103.88|6103.88|6090.14|6090.14|6106.03|6106.03|6084.16|6084.16|0
1654693200000|2022-06-08 13:00:00|6088.36|6088.36|6063.57|6063.57|6088.61|6088.61|6055.41|6055.41|0
1654696800000|2022-06-08 14:00:00|6063.34|6063.34|6076.85|6076.85|6077.19|6077.19|6055.44|6055.44|0
1654700400000|2022-06-08 15:00:00|6076.97|6076.97|6076.87|6076.87|6081.31|6081.31|6070.03|6070.03|0
1654758000000|2022-06-09 07:00:00|6060.49|6060.49|6038.93|6038.93|6068.09|6068.09|6036.71|6036.71|0
1654761600000|2022-06-09 08:00:00|6038.67|6038.67|6037.65|6037.65|6042.72|6042.72|6029.68|6029.68|0
1654765200000|2022-06-09 09:00:00|6035.87|6035.87|6031.8|6031.8|6042.76|6042.76|6023.04|6023.04|0
1654768800000|2022-06-09 10:00:00|6034.09|6034.09|6020.68|6020.68|6035.87|6035.87|6016.3|6016.3|0
1654772400000|2022-06-09 11:00:00|6020.18|6020.18|6019.9|6019.9|6024.1|6024.1|6009.43|6009.43|0
1654776000000|2022-06-09 12:00:00|6020.13|6020.13|6004.65|6004.65|6022.43|6022.43|6002.1|6002.1|0
1654779600000|2022-06-09 13:00:00|6004.4|6004.4|6048.22|6048.22|6048.68|6048.68|6000.34|6000.34|0
1654783200000|2022-06-09 14:00:00|6048.56|6048.56|6026.16|6026.16|6056.42|6056.42|6019.13|6019.13|0
1654786800000|2022-06-09 15:00:00|6025.92|6025.92|6033.92|6033.92|6038.68|6038.68|6022.82|6022.82|0
1654844400000|2022-06-10 07:00:00|6012.94|6012.94|5993.98|5993.98|6016.88|6016.88|5986.35|5986.35|0
1654848000000|2022-06-10 08:00:00|5994.48|5994.48|5991.9|5991.9|5997.2|5997.2|5978.18|5978.18|0
1654851600000|2022-06-10 09:00:00|5992.64|5992.64|5980.91|5980.91|6000.4|6000.4|5976.85|5976.85|0
1654855200000|2022-06-10 10:00:00|5980.42|5980.42|5971.59|5971.59|5991.1|5991.1|5964.57|5964.57|0
1654858800000|2022-06-10 11:00:00|5971.25|5971.25|5982.09|5982.09|5987.52|5987.52|5970.51|5970.51|0
1654862400000|2022-06-10 12:00:00|5983.87|5983.87|5942.62|5942.62|5986.1|5986.1|5938.81|5938.81|0
1654866000000|2022-06-10 13:00:00|5941.81|5941.81|5937.21|5937.21|5951.92|5951.92|5916.46|5916.46|0
1654869600000|2022-06-10 14:00:00|5936.75|5936.75|5991.71|5991.71|6000.97|6000.97|5928.34|5928.34|0
1654873200000|2022-06-10 15:00:00|5991.47|5991.47|6007.47|6007.47|6009.47|6009.47|5987.22|5987.22|0
1655103600000|2022-06-13 07:00:00|5992.5|5992.5|5990.49|5990.49|5996.51|5996.51|5971.53|5971.53|0
1655107200000|2022-06-13 08:00:00|5988.6|5988.6|5977.63|5977.63|5995.74|5995.74|5966.44|5966.44|0
1655110800000|2022-06-13 09:00:00|5977.38|5977.38|5974.73|5974.73|5988.83|5988.83|5961.88|5961.88|0
1655114400000|2022-06-13 10:00:00|5973.74|5973.74|5986.53|5986.53|5999.1|5999.1|5967.45|5967.45|0
1655118000000|2022-06-13 11:00:00|5986.64|5986.64|6007.84|6007.84|6008.09|6008.09|5986.64|5986.64|0
1655121600000|2022-06-13 12:00:00|6007.6|6007.6|5995.81|5995.81|6032.2|6032.2|5993.2|5993.2|0
1655125200000|2022-06-13 13:00:00|5993.54|5993.54|6013.82|6013.82|6013.82|6013.82|5992.16|5992.16|0
1655128800000|2022-06-13 14:00:00|6014.05|6014.05|5982.94|5982.94|6014.74|6014.74|5979.73|5979.73|0
1655132400000|2022-06-13 15:00:00|5982.68|5982.68|5985.94|5985.94|5992.09|5992.09|5976.1|5976.1|0
1655190000000|2022-06-14 07:00:00|6026.38|6026.38|5976.83|5976.83|6029.82|6029.82|5975.44|5975.44|0
1655193600000|2022-06-14 08:00:00|5976.25|5976.25|5966.94|5966.94|5983.61|5983.61|5953.73|5953.73|0
1655197200000|2022-06-14 09:00:00|5966.61|5966.61|5938.67|5938.67|5966.61|5966.61|5938.47|5938.47|0
1655200800000|2022-06-14 10:00:00|5938.91|5938.91|5890.93|5890.93|5941.2|5941.2|5890.93|5890.93|0
1655204400000|2022-06-14 11:00:00|5890.43|5890.43|5883.82|5883.82|5915.04|5915.04|5882.27|5882.27|0
1655208000000|2022-06-14 12:00:00|5883.57|5883.57|5921.37|5921.37|5924.79|5924.79|5883.33|5883.33|0
1655211600000|2022-06-14 13:00:00|5921.48|5921.48|5906.72|5906.72|5921.48|5921.48|5887.6|5887.6|0
1655215200000|2022-06-14 14:00:00|5906.38|5906.38|5849.61|5849.61|5906.38|5906.38|5840.93|5840.93|0
1655218800000|2022-06-14 15:00:00|5849.95|5849.95|5847.15|5847.15|5861.55|5861.55|5842.23|5842.23|0
1655276400000|2022-06-15 07:00:00|5877.56|5877.56|5889.27|5889.27|5904.75|5904.75|5874.8|5874.8|0
1655280000000|2022-06-15 08:00:00|5889.02|5889.02|5907.61|5907.61|5907.61|5907.61|5880.45|5880.45|0
1655283600000|2022-06-15 09:00:00|5907.38|5907.38|5909.95|5909.95|5914.57|5914.57|5891.89|5891.89|0
1655287200000|2022-06-15 10:00:00|5910.41|5910.41|5923.73|5923.73|5927.38|5927.38|5907.82|5907.82|0
1655290800000|2022-06-15 11:00:00|5921.95|5921.95|5920.66|5920.66|5926.73|5926.73|5911.41|5911.41|0
1655294400000|2022-06-15 12:00:00|5920.43|5920.43|5918.37|5918.37|5926.25|5926.25|5901.96|5901.96|0
1655298000000|2022-06-15 13:00:00|5918.6|5918.6|5961.23|5961.23|5970.04|5970.04|5917.57|5917.57|0
1655301600000|2022-06-15 14:00:00|5961|5961|5934.27|5934.27|5978.93|5978.93|5923.03|5923.03|0
1655305200000|2022-06-15 15:00:00|5933.93|5933.93|5914.22|5914.22|5934.16|5934.16|5904.91|5904.91|0
1655362800000|2022-06-16 07:00:00|5935.75|5935.75|5892.41|5892.41|5939.58|5939.58|5879.55|5879.55|0
1655366400000|2022-06-16 08:00:00|5891.89|5891.89|5846.04|5846.04|5897.97|5897.97|5844.65|5844.65|0
1655370000000|2022-06-16 09:00:00|5844.87|5844.87|5838.68|5838.68|5845.7|5845.7|5807.46|5807.46|0
1655373600000|2022-06-16 10:00:00|5836.9|5836.9|5808.54|5808.54|5837.57|5837.57|5806.06|5806.06|0
1655377200000|2022-06-16 11:00:00|5810.32|5810.32|5802.38|5802.38|5834|5834|5796.81|5796.81|0
1655380800000|2022-06-16 12:00:00|5802.05|5802.05|5826.19|5826.19|5826.8|5826.8|5798.73|5798.73|0
1655384400000|2022-06-16 13:00:00|5825.94|5825.94|5847.51|5847.51|5851.44|5851.44|5819.44|5819.44|0
1655388000000|2022-06-16 14:00:00|5847.24|5847.24|5855.9|5855.9|5871.36|5871.36|5842.76|5842.76|0
1655391600000|2022-06-16 15:00:00|5857.68|5857.68|5847.85|5847.85|5857.68|5857.68|5843.21|5843.21|0
1655449200000|2022-06-17 07:00:00|5815.56|5815.56|5849.32|5849.32|5850.4|5850.4|5804.66|5804.66|0
1655452800000|2022-06-17 08:00:00|5847.54|5847.54|5866.71|5866.71|5866.71|5866.71|5841.74|5841.74|0
1655456400000|2022-06-17 09:00:00|5865.97|5865.97|5866.75|5866.75|5890.75|5890.75|5860.74|5860.74|0
1655460000000|2022-06-17 10:00:00|5866.51|5866.51|5839.6|5839.6|5874.11|5874.11|5831.97|5831.97|0
1655463600000|2022-06-17 11:00:00|5839.34|5839.34|5850.03|5850.03|5853.22|5853.22|5833.18|5833.18|0
1655467200000|2022-06-17 12:00:00|5850.38|5850.38|5841.45|5841.45|5869.83|5869.83|5839.05|5839.05|0
1655470800000|2022-06-17 13:00:00|5840.99|5840.99|5842.03|5842.03|5864.36|5864.36|5833.7|5833.7|0
1655474400000|2022-06-17 14:00:00|5841.51|5841.51|5812.8|5812.8|5841.51|5841.51|5803.46|5803.46|0
1655478000000|2022-06-17 15:00:00|5814.58|5814.58|5800.4|5800.4|5821.73|5821.73|5796.48|5796.48|0
1655708400000|2022-06-20 07:00:00|5854.38|5854.38|5815.63|5815.63|5857.2|5857.2|5791.7|5791.7|0
1655712000000|2022-06-20 08:00:00|5817.41|5817.41|5828.37|5828.37|5834.21|5834.21|5804.92|5804.92|0
1655715600000|2022-06-20 09:00:00|5828.7|5828.7|5838.16|5838.16|5838.16|5838.16|5811.56|5811.56|0
1655719200000|2022-06-20 10:00:00|5839.94|5839.94|5833.14|5833.14|5861.38|5861.38|5830.06|5830.06|0
1655722800000|2022-06-20 11:00:00|5833.26|5833.26|5844.26|5844.26|5848.49|5848.49|5833.26|5833.26|0
1655726400000|2022-06-20 12:00:00|5844|5844|5837.01|5837.01|5851.76|5851.76|5832.81|5832.81|0
1655730000000|2022-06-20 13:00:00|5837.24|5837.24|5833.74|5833.74|5868.28|5868.28|5818.87|5818.87|0
1655733600000|2022-06-20 14:00:00|5834|5834|5795.57|5795.57|5846.39|5846.39|5795.57|5795.57|0
1655737200000|2022-06-20 15:00:00|5796.62|5796.62|5813.48|5813.48|5814.23|5814.23|5796.08|5796.08|0
1655794800000|2022-06-21 07:00:00|5817.66|5817.66|5763.39|5763.39|5817.66|5817.66|5760.79|5760.79|0
1655798400000|2022-06-21 08:00:00|5764.06|5764.06|5782.39|5782.39|5788.84|5788.84|5764.01|5764.01|0
1655802000000|2022-06-21 09:00:00|5784.18|5784.18|5768.27|5768.27|5785.35|5785.35|5759.64|5759.64|0
1655805600000|2022-06-21 10:00:00|5768.16|5768.16|5751.54|5751.54|5783.01|5783.01|5750.5|5750.5|0
1655809200000|2022-06-21 11:00:00|5751.79|5751.79|5746.28|5746.28|5754.63|5754.63|5733.1|5733.1|0
1655812800000|2022-06-21 12:00:00|5745.95|5745.95|5755.02|5755.02|5755.02|5755.02|5738.48|5738.48|0
1655816400000|2022-06-21 13:00:00|5754.79|5754.79|5726.95|5726.95|5756.26|5756.26|5725.18|5725.18|0
1655820000000|2022-06-21 14:00:00|5727.19|5727.19|5753.43|5753.43|5754|5754|5724.51|5724.51|0
1655823600000|2022-06-21 15:00:00|5751.64|5751.64|5756.35|5756.35|5758.62|5758.62|5750.61|5750.61|0
1655881200000|2022-06-22 07:00:00|5722.93|5722.93|5753.24|5753.24|5753.82|5753.82|5712.22|5712.22|0
1655884800000|2022-06-22 08:00:00|5752.91|5752.91|5751.01|5751.01|5763.02|5763.02|5740.56|5740.56|0
1655888400000|2022-06-22 09:00:00|5750.68|5750.68|5776.44|5776.44|5782.76|5782.76|5750.01|5750.01|0
1655892000000|2022-06-22 10:00:00|5776.56|5776.56|5781.44|5781.44|5793.14|5793.14|5768.93|5768.93|0
1655895600000|2022-06-22 11:00:00|5781.89|5781.89|5755.58|5755.58|5785.15|5785.15|5754.29|5754.29|0
1655899200000|2022-06-22 12:00:00|5754.57|5754.57|5760.79|5760.79|5765.85|5765.85|5747.32|5747.32|0
1655902800000|2022-06-22 13:00:00|5762.57|5762.57|5801.21|5801.21|5803.73|5803.73|5758.94|5758.94|0
1655906400000|2022-06-22 14:00:00|5801.45|5801.45|5817.66|5817.66|5829.87|5829.87|5799.29|5799.29|0
1655910000000|2022-06-22 15:00:00|5817.55|5817.55|5801.33|5801.33|5819.08|5819.08|5796.45|5796.45|0
1655967600000|2022-06-23 07:00:00|5725.3|5725.3|5719.31|5719.31|5734.32|5734.32|5706.25|5706.25|0
1655971200000|2022-06-23 08:00:00|5719.18|5719.18|5719.23|5719.23|5748.26|5748.26|5714.86|5714.86|0
1655974800000|2022-06-23 09:00:00|5718.97|5718.97|5749.38|5749.38|5749.49|5749.49|5717.86|5717.86|0
1655978400000|2022-06-23 10:00:00|5751.17|5751.17|5740.44|5740.44|5755.09|5755.09|5739.05|5739.05|0
1655982000000|2022-06-23 11:00:00|5740.57|5740.57|5728.57|5728.57|5743.07|5743.07|5722.69|5722.69|0
1655985600000|2022-06-23 12:00:00|5730.36|5730.36|5724.41|5724.41|5748.29|5748.29|5724.05|5724.05|0
1655989200000|2022-06-23 13:00:00|5724.17|5724.17|5723.13|5723.13|5730.79|5730.79|5711.14|5711.14|0
1655992800000|2022-06-23 14:00:00|5721.97|5721.97|5732.8|5732.8|5740.55|5740.55|5716.95|5716.95|0
1655996400000|2022-06-23 15:00:00|5730.37|5730.37|5733.66|5733.66|5734.41|5734.41|5724.55|5724.55|0
1656054000000|2022-06-24 07:00:00|5791.03|5791.03|5819|5819|5822.7|5822.7|5787.49|5787.49|0
1656057600000|2022-06-24 08:00:00|5818.73|5818.73|5818.05|5818.05|5832.07|5832.07|5808.39|5808.39|0
1656061200000|2022-06-24 09:00:00|5816.26|5816.26|5829.8|5829.8|5834.74|5834.74|5813.68|5813.68|0
1656064800000|2022-06-24 10:00:00|5828.01|5828.01|5789.35|5789.35|5830.04|5830.04|5787.29|5787.29|0
1656068400000|2022-06-24 11:00:00|5789.1|5789.1|5798.85|5798.85|5802.11|5802.11|5787.54|5787.54|0
1656072000000|2022-06-24 12:00:00|5798.62|5798.62|5803.31|5803.31|5818.82|5818.82|5798.14|5798.14|0
1656075600000|2022-06-24 13:00:00|5803.08|5803.08|5835.94|5835.94|5859.37|5859.37|5802.62|5802.62|0
1656079200000|2022-06-24 14:00:00|5836.27|5836.27|5832.15|5832.15|5863.47|5863.47|5831.89|5831.89|0
1656082800000|2022-06-24 15:00:00|5832.26|5832.26|5844.63|5844.63|5848.9|5848.9|5829.18|5829.18|0
1656313200000|2022-06-27 07:00:00|5870.49|5870.49|5884.65|5884.65|5903.43|5903.43|5866.64|5866.64|0
1656316800000|2022-06-27 08:00:00|5884.9|5884.9|5896.07|5896.07|5906.77|5906.77|5879.55|5879.55|0
1656320400000|2022-06-27 09:00:00|5896.4|5896.4|5899.21|5899.21|5917.4|5917.4|5892.15|5892.15|0
1656324000000|2022-06-27 10:00:00|5899.7|5899.7|5889.56|5889.56|5899.93|5899.93|5881.03|5881.03|0
1656327600000|2022-06-27 11:00:00|5890.99|5890.99|5889.62|5889.62|5896.19|5896.19|5883.35|5883.35|0
1656331200000|2022-06-27 12:00:00|5889.28|5889.28|5885.67|5885.67|5890.81|5890.81|5875.19|5875.19|0
1656334800000|2022-06-27 13:00:00|5886.01|5886.01|5921.58|5921.58|5926.14|5926.14|5877.72|5877.72|0
1656338400000|2022-06-27 14:00:00|5921.82|5921.82|5931.19|5931.19|5938.85|5938.85|5915.81|5915.81|0
1656342000000|2022-06-27 15:00:00|5930.85|5930.85|5942.47|5942.47|5946.62|5946.62|5923.15|5923.15|0
1656399600000|2022-06-28 07:00:00|5899.74|5899.74|5880.42|5880.42|5904.64|5904.64|5865.55|5865.55|0
1656403200000|2022-06-28 08:00:00|5881.23|5881.23|5897.45|5897.45|5901.8|5901.8|5878.63|5878.63|0
1656406800000|2022-06-28 09:00:00|5897.22|5897.22|5900.74|5900.74|5903|5903|5887.97|5887.97|0
1656410400000|2022-06-28 10:00:00|5901.09|5901.09|5911.73|5911.73|5912.56|5912.56|5889.58|5889.58|0
1656414000000|2022-06-28 11:00:00|5912.08|5912.08|5914.52|5914.52|5934.09|5934.09|5903.21|5903.21|0
1656417600000|2022-06-28 12:00:00|5914.27|5914.27|5900.93|5900.93|5919.4|5919.4|5897.46|5897.46|0
1656421200000|2022-06-28 13:00:00|5900.44|5900.44|5904.97|5904.97|5906.25|5906.25|5883.61|5883.61|0
1656424800000|2022-06-28 14:00:00|5905.3|5905.3|5903.8|5903.8|5913.95|5913.95|5900.62|5900.62|0
1656428400000|2022-06-28 15:00:00|5904.03|5904.03|5926.85|5926.85|5927.08|5927.08|5902.16|5902.16|0
1656486000000|2022-06-29 07:00:00|6003.24|6003.24|5986.88|5986.88|6017.05|6017.05|5980.91|5980.91|0
1656489600000|2022-06-29 08:00:00|5985.1|5985.1|5979.42|5979.42|5986.01|5986.01|5956.97|5956.97|0
1656493200000|2022-06-29 09:00:00|5979.3|5979.3|5959.78|5959.78|5985.42|5985.42|5953.29|5953.29|0
1656496800000|2022-06-29 10:00:00|5960.45|5960.45|5964.29|5964.29|5971.6|5971.6|5952.68|5952.68|0
1656500400000|2022-06-29 11:00:00|5964.55|5964.55|5968.93|5968.93|5982.26|5982.26|5957.77|5957.77|0
1656504000000|2022-06-29 12:00:00|5968.44|5968.44|5960.65|5960.65|5980.57|5980.57|5950.09|5950.09|0
1656507600000|2022-06-29 13:00:00|5960.98|5960.98|5978.41|5978.41|5995.97|5995.97|5960.98|5960.98|0
1656511200000|2022-06-29 14:00:00|5978.07|5978.07|5982.24|5982.24|5986.09|5986.09|5965.75|5965.75|0
1656514800000|2022-06-29 15:00:00|5982.58|5982.58|5971.83|5971.83|5985.02|5985.02|5971.5|5971.5|0
1656572400000|2022-06-30 07:00:00|5922.57|5922.57|5940.61|5940.61|5970.03|5970.03|5913.72|5913.72|0
1656576000000|2022-06-30 08:00:00|5940.48|5940.48|5909.52|5909.52|5943.21|5943.21|5905.12|5905.12|0
1656579600000|2022-06-30 09:00:00|5909.27|5909.27|5920.92|5920.92|5921.66|5921.66|5891.71|5891.71|0
1656583200000|2022-06-30 10:00:00|5921.15|5921.15|5891.74|5891.74|5924.91|5924.91|5884.5|5884.5|0
1656586800000|2022-06-30 11:00:00|5892.2|5892.2|5893.35|5893.35|5906.79|5906.79|5886.52|5886.52|0
1656590400000|2022-06-30 12:00:00|5893.02|5893.02|5856.82|5856.82|5893.02|5893.02|5856|5856|0
1656594000000|2022-06-30 13:00:00|5856.58|5856.58|5824.32|5824.32|5861.9|5861.9|5815.47|5815.47|0
1656597600000|2022-06-30 14:00:00|5822.53|5822.53|5838.15|5838.15|5845.77|5845.77|5816.71|5816.71|0
1656601200000|2022-06-30 15:00:00|5838.26|5838.26|5807.51|5807.51|5838.26|5838.26|5805.97|5805.97|0
1656658800000|2022-07-01 07:00:00|5770.86|5770.86|5787.18|5787.18|5795.08|5795.08|5758.54|5758.54|0
1656662400000|2022-07-01 08:00:00|5788.97|5788.97|5842.83|5842.83|5851.02|5851.02|5788.97|5788.97|0
1656666000000|2022-07-01 09:00:00|5843.07|5843.07|5861.52|5861.52|5861.52|5861.52|5835.47|5835.47|0
1656669600000|2022-07-01 10:00:00|5862.19|5862.19|5841.76|5841.76|5862.94|5862.94|5839.11|5839.11|0
1656673200000|2022-07-01 11:00:00|5839.49|5839.49|5827.75|5827.75|5845.64|5845.64|5825.24|5825.24|0
1656676800000|2022-07-01 12:00:00|5828.08|5828.08|5855.28|5855.28|5855.52|5855.52|5828.08|5828.08|0
1656680400000|2022-07-01 13:00:00|5856.27|5856.27|5892.98|5892.98|5902.65|5902.65|5851.34|5851.34|0
1656684000000|2022-07-01 14:00:00|5892.74|5892.74|5922.55|5922.55|5925.59|5925.59|5875.34|5875.34|0
1656687600000|2022-07-01 15:00:00|5922.21|5922.21|5912.9|5912.9|5931.66|5931.66|5912.55|5912.55|0
1656486000000|2022-06-29 07:00:00|6003.24|6003.24|5986.88|5986.88|6017.05|6017.05|5980.91|5980.91|0
1656489600000|2022-06-29 08:00:00|5985.1|5985.1|5979.42|5979.42|5986.01|5986.01|5956.97|5956.97|0
1656493200000|2022-06-29 09:00:00|5979.3|5979.3|5959.78|5959.78|5985.42|5985.42|5953.29|5953.29|0
1656496800000|2022-06-29 10:00:00|5960.45|5960.45|5964.29|5964.29|5971.6|5971.6|5952.68|5952.68|0
1656500400000|2022-06-29 11:00:00|5964.55|5964.55|5968.93|5968.93|5982.26|5982.26|5957.77|5957.77|0
1656504000000|2022-06-29 12:00:00|5968.44|5968.44|5960.65|5960.65|5980.57|5980.57|5950.09|5950.09|0
1656507600000|2022-06-29 13:00:00|5960.98|5960.98|5978.41|5978.41|5995.97|5995.97|5960.98|5960.98|0
1656511200000|2022-06-29 14:00:00|5978.07|5978.07|5982.24|5982.24|5986.09|5986.09|5965.75|5965.75|0
1656514800000|2022-06-29 15:00:00|5982.58|5982.58|5971.83|5971.83|5985.02|5985.02|5971.5|5971.5|0
1656572400000|2022-06-30 07:00:00|5922.57|5922.57|5940.61|5940.61|5970.03|5970.03|5913.72|5913.72|0
1656576000000|2022-06-30 08:00:00|5940.48|5940.48|5909.52|5909.52|5943.21|5943.21|5905.12|5905.12|0
1656579600000|2022-06-30 09:00:00|5909.27|5909.27|5920.92|5920.92|5921.66|5921.66|5891.71|5891.71|0
1656583200000|2022-06-30 10:00:00|5921.15|5921.15|5891.74|5891.74|5924.91|5924.91|5884.5|5884.5|0
1656586800000|2022-06-30 11:00:00|5892.2|5892.2|5893.35|5893.35|5906.79|5906.79|5886.52|5886.52|0
1656590400000|2022-06-30 12:00:00|5893.02|5893.02|5856.82|5856.82|5893.02|5893.02|5856|5856|0
1656594000000|2022-06-30 13:00:00|5856.58|5856.58|5824.32|5824.32|5861.9|5861.9|5815.47|5815.47|0
1656597600000|2022-06-30 14:00:00|5822.53|5822.53|5838.15|5838.15|5845.77|5845.77|5816.71|5816.71|0
1656601200000|2022-06-30 15:00:00|5838.26|5838.26|5807.51|5807.51|5838.26|5838.26|5805.97|5805.97|0
1656658800000|2022-07-01 07:00:00|5770.86|5770.86|5787.18|5787.18|5795.08|5795.08|5758.54|5758.54|0
1656662400000|2022-07-01 08:00:00|5788.97|5788.97|5842.83|5842.83|5851.02|5851.02|5788.97|5788.97|0
1656666000000|2022-07-01 09:00:00|5843.07|5843.07|5861.52|5861.52|5861.52|5861.52|5835.47|5835.47|0
1656669600000|2022-07-01 10:00:00|5862.19|5862.19|5841.76|5841.76|5862.94|5862.94|5839.11|5839.11|0
1656673200000|2022-07-01 11:00:00|5839.49|5839.49|5827.75|5827.75|5845.64|5845.64|5825.24|5825.24|0
1656676800000|2022-07-01 12:00:00|5828.08|5828.08|5855.28|5855.28|5855.52|5855.52|5828.08|5828.08|0
1656680400000|2022-07-01 13:00:00|5856.27|5856.27|5892.98|5892.98|5902.65|5902.65|5851.34|5851.34|0
1656684000000|2022-07-01 14:00:00|5892.74|5892.74|5922.55|5922.55|5925.59|5925.59|5875.34|5875.34|0
1656687600000|2022-07-01 15:00:00|5922.21|5922.21|5912.9|5912.9|5931.66|5931.66|5912.55|5912.55|0
1656918000000|2022-07-04 07:00:00|5937|5937|5929.25|5929.25|5955.7|5955.7|5921.36|5921.36|0
1656921600000|2022-07-04 08:00:00|5929.5|5929.5|5929.91|5929.91|5943.53|5943.53|5928.9|5928.9|0
1656925200000|2022-07-04 09:00:00|5930.16|5930.16|5931.29|5931.29|5932.7|5932.7|5919.28|5919.28|0
1656928800000|2022-07-04 10:00:00|5931.16|5931.16|5932.15|5932.15|5937.44|5937.44|5926.44|5926.44|0
1656932400000|2022-07-04 11:00:00|5932.82|5932.82|5933.28|5933.28|5939.15|5939.15|5923.05|5923.05|0
1656936000000|2022-07-04 12:00:00|5933.53|5933.53|5946.38|5946.38|5946.62|5946.62|5930.35|5930.35|0
1656939600000|2022-07-04 13:00:00|5946.61|5946.61|5935.33|5935.33|5947.41|5947.41|5927.83|5927.83|0
1656943200000|2022-07-04 14:00:00|5935.65|5935.65|5925.64|5925.64|5936.01|5936.01|5915.23|5915.23|0
1656946800000|2022-07-04 15:00:00|5925.52|5925.52|5945.57|5945.57|5945.57|5945.57|5922.21|5922.21|0
1657004400000|2022-07-05 07:00:00|5940.05|5940.05|5942.3|5942.3|5952.99|5952.99|5920.43|5920.43|0
1657008000000|2022-07-05 08:00:00|5942.07|5942.07|5917.8|5917.8|5948.03|5948.03|5917.45|5917.45|0
1657011600000|2022-07-05 09:00:00|5918.15|5918.15|5931.37|5931.37|5931.37|5931.37|5915.68|5915.68|0
1657015200000|2022-07-05 10:00:00|5931.02|5931.02|5939.73|5939.73|5939.73|5939.73|5922.74|5922.74|0
1657018800000|2022-07-05 11:00:00|5939.97|5939.97|5941.87|5941.87|5946.39|5946.39|5930.81|5930.81|0
1657022400000|2022-07-05 12:00:00|5941.75|5941.75|5920.41|5920.41|5941.75|5941.75|5916.41|5916.41|0
1657026000000|2022-07-05 13:00:00|5920.16|5920.16|5901.62|5901.62|5938.34|5938.34|5898.47|5898.47|0
1657029600000|2022-07-05 14:00:00|5902.11|5902.11|5863.16|5863.16|5904.14|5904.14|5859.98|5859.98|0
1657033200000|2022-07-05 15:00:00|5863.03|5863.03|5861.41|5861.41|5868.56|5868.56|5849.05|5849.05|0
1657090800000|2022-07-06 07:00:00|5902.16|5902.16|5957.75|5957.75|5967.84|5967.84|5893.86|5893.86|0
1657094400000|2022-07-06 08:00:00|5959.53|5959.53|5957.41|5957.41|5964.62|5964.62|5937.04|5937.04|0
1657098000000|2022-07-06 09:00:00|5953.84|5953.84|5941.21|5941.21|5964.39|5964.39|5939.77|5939.77|0
1657101600000|2022-07-06 10:00:00|5941.09|5941.09|5959.96|5959.96|5967.55|5967.55|5937.76|5937.76|0
1657105200000|2022-07-06 11:00:00|5959.84|5959.84|5962.39|5962.39|5968.71|5968.71|5953.27|5953.27|0
1657108800000|2022-07-06 12:00:00|5962.85|5962.85|5961.94|5961.94|5978.46|5978.46|5954.31|5954.31|0
1657112400000|2022-07-06 13:00:00|5961.7|5961.7|5977.32|5977.32|5985.18|5985.18|5951.53|5951.53|0
1657116000000|2022-07-06 14:00:00|5976.97|5976.97|5964.23|5964.23|5983.44|5983.44|5960.01|5960.01|0
1657119600000|2022-07-06 15:00:00|5966.02|5966.02|5926.21|5926.21|5966.02|5966.02|5925.01|5925.01|0
1657177200000|2022-07-07 07:00:00|5957.46|5957.46|5972.71|5972.71|5977.55|5977.55|5945.23|5945.23|0
1657180800000|2022-07-07 08:00:00|5972.04|5972.04|5952.32|5952.32|5975.05|5975.05|5948.16|5948.16|0
1657184400000|2022-07-07 09:00:00|5950.53|5950.53|5900.57|5900.57|5950.53|5950.53|5900.57|5900.57|0
1657188000000|2022-07-07 10:00:00|5900.23|5900.23|5912.84|5912.84|5933.82|5933.82|5897.81|5897.81|0
1657191600000|2022-07-07 11:00:00|5912.6|5912.6|5913.1|5913.1|5917.06|5917.06|5872.4|5872.4|0
1657195200000|2022-07-07 12:00:00|5913.77|5913.77|5905.35|5905.35|5916.59|5916.59|5900.46|5900.46|0
1657198800000|2022-07-07 13:00:00|5905.6|5905.6|5886.09|5886.09|5911.53|5911.53|5873.24|5873.24|0
1657202400000|2022-07-07 14:00:00|5886.83|5886.83|5912.46|5912.46|5922.2|5922.2|5886.83|5886.83|0
1657206000000|2022-07-07 15:00:00|5910.67|5910.67|5924.71|5924.71|5926.85|5926.85|5905.44|5905.44|0
1657263600000|2022-07-08 07:00:00|5914.7|5914.7|5949.28|5949.28|5950.68|5950.68|5896.68|5896.68|0
1657267200000|2022-07-08 08:00:00|5950.02|5950.02|5934.72|5934.72|5968.95|5968.95|5934.72|5934.72|0
1657270800000|2022-07-08 09:00:00|5935.39|5935.39|5937.7|5937.7|5944.63|5944.63|5916.57|5916.57|0
1657274400000|2022-07-08 10:00:00|5937.47|5937.47|5890.96|5890.96|5937.47|5937.47|5887.13|5887.13|0
1657278000000|2022-07-08 11:00:00|5890.73|5890.73|5860.27|5860.27|5892.42|5892.42|5846.47|5846.47|0
1657281600000|2022-07-08 12:00:00|5860.53|5860.53|5854.06|5854.06|5873.74|5873.74|5843.78|5843.78|0
1657285200000|2022-07-08 13:00:00|5854.4|5854.4|5874|5874|5881.95|5881.95|5853.76|5853.76|0
1657288800000|2022-07-08 14:00:00|5873.87|5873.87|5890.15|5890.15|5890.7|5890.7|5866.11|5866.11|0
1657292400000|2022-07-08 15:00:00|5889.89|5889.89|5876.52|5876.52|5891.31|5891.31|5866.45|5866.45|0
1657522800000|2022-07-11 07:00:00|5876.8|5876.8|5853.13|5853.13|5889.13|5889.13|5849.3|5849.3|0
1657526400000|2022-07-11 08:00:00|5849.56|5849.56|5872.26|5872.26|5878.36|5878.36|5844.57|5844.57|0
1657530000000|2022-07-11 09:00:00|5872.14|5872.14|5890.29|5890.29|5900.45|5900.45|5869.38|5869.38|0
1657533600000|2022-07-11 10:00:00|5890.54|5890.54|5951.74|5951.74|5956.15|5956.15|5884.68|5884.68|0
1657537200000|2022-07-11 11:00:00|5950.23|5950.23|5961.04|5961.04|5963.21|5963.21|5946.89|5946.89|0
1657540800000|2022-07-11 12:00:00|5961.28|5961.28|5935.53|5935.53|5967.83|5967.83|5930.54|5930.54|0
1657544400000|2022-07-11 13:00:00|5936.11|5936.11|5964.68|5964.68|5977.27|5977.27|5936.11|5936.11|0
1657548000000|2022-07-11 14:00:00|5964.43|5964.43|5966.29|5966.29|5975.97|5975.97|5943.06|5943.06|0
1657551600000|2022-07-11 15:00:00|5966.4|5966.4|5972.46|5972.46|5981.85|5981.85|5966.29|5966.29|0
1657609200000|2022-07-12 07:00:00|5975.17|5975.17|6022.36|6022.36|6023.11|6023.11|5973.72|5973.72|0
1657612800000|2022-07-12 08:00:00|6022.11|6022.11|6047.2|6047.2|6049.32|6049.32|6018.43|6018.43|0
1657616400000|2022-07-12 09:00:00|6045.41|6045.41|6039.66|6039.66|6063.41|6063.41|6039.66|6039.66|0
1657620000000|2022-07-12 10:00:00|6040.12|6040.12|6026.96|6026.96|6045.58|6045.58|6017.67|6017.67|0
1657623600000|2022-07-12 11:00:00|6025.17|6025.17|6033.33|6033.33|6033.33|6033.33|6020.8|6020.8|0
1657627200000|2022-07-12 12:00:00|6033.67|6033.67|6043.34|6043.34|6047.54|6047.54|6032.96|6032.96|0
1657630800000|2022-07-12 13:00:00|6043.11|6043.11|6048.26|6048.26|6048.26|6048.26|6018.72|6018.72|0
1657634400000|2022-07-12 14:00:00|6050.05|6050.05|6028.96|6028.96|6050.05|6050.05|6027.56|6027.56|0
1657638000000|2022-07-12 15:00:00|6028.72|6028.72|6014.26|6014.26|6030.36|6030.36|6011.41|6011.41|0
1657695600000|2022-07-13 07:00:00|6008.28|6008.28|5996.86|5996.86|6026.8|6026.8|5996.75|5996.75|0
1657699200000|2022-07-13 08:00:00|5996.37|5996.37|6000.04|6000.04|6003.86|6003.86|5976.32|5976.32|0
1657702800000|2022-07-13 09:00:00|6000.62|6000.62|6020.82|6020.82|6026.95|6026.95|6000.39|6000.39|0
1657706400000|2022-07-13 10:00:00|6021.29|6021.29|6023.92|6023.92|6027.61|6027.61|6015.06|6015.06|0
1657710000000|2022-07-13 11:00:00|6025.71|6025.71|6032.63|6032.63|6034.76|6034.76|6016.67|6016.67|0
1657713600000|2022-07-13 12:00:00|6032.76|6032.76|6027.14|6027.14|6041.19|6041.19|5988.49|5988.49|0
1657717200000|2022-07-13 13:00:00|6026.8|6026.8|6032.62|6032.62|6043.01|6043.01|6007.27|6007.27|0
1657720800000|2022-07-13 14:00:00|6032.96|6032.96|6036.54|6036.54|6048.22|6048.22|6025|6025|0
1657724400000|2022-07-13 15:00:00|6036.78|6036.78|6051.41|6051.41|6057.02|6057.02|6036.78|6036.78|0
1657782000000|2022-07-14 07:00:00|6063.11|6063.11|6036.94|6036.94|6076.47|6076.47|6035.1|6035.1|0
1657785600000|2022-07-14 08:00:00|6038.73|6038.73|6017.88|6017.88|6038.73|6038.73|5993.08|5993.08|0
1657789200000|2022-07-14 09:00:00|6017.65|6017.65|6036.25|6036.25|6038.25|6038.25|6009.07|6009.07|0
1657792800000|2022-07-14 10:00:00|6036.74|6036.74|6041.87|6041.87|6047.57|6047.57|6027.81|6027.81|0
1657796400000|2022-07-14 11:00:00|6042.22|6042.22|6051.82|6051.82|6058.04|6058.04|6038.85|6038.85|0
1657800000000|2022-07-14 12:00:00|6051.59|6051.59|6033.1|6033.1|6052.52|6052.52|6019.55|6019.55|0
1657803600000|2022-07-14 13:00:00|6032.86|6032.86|6038.46|6038.46|6054.88|6054.88|6032.61|6032.61|0
1657807200000|2022-07-14 14:00:00|6038.23|6038.23|6083.99|6083.99|6083.99|6083.99|6031.53|6031.53|0
1657810800000|2022-07-14 15:00:00|6084.33|6084.33|6094.93|6094.93|6101.34|6101.34|6083.23|6083.23|0
1657868400000|2022-07-15 07:00:00|6096.7|6096.7|6077.39|6077.39|6129.96|6129.96|6073.54|6073.54|0
1657872000000|2022-07-15 08:00:00|6077.62|6077.62|6078.67|6078.67|6089.74|6089.74|6067.85|6067.85|0
1657875600000|2022-07-15 09:00:00|6078.79|6078.79|6050.95|6050.95|6102.69|6102.69|6038.74|6038.74|0
1657879200000|2022-07-15 10:00:00|6051.06|6051.06|6057.06|6057.06|6060.16|6060.16|6042|6042|0
1657882800000|2022-07-15 11:00:00|6055.27|6055.27|6077.86|6077.86|6080.25|6080.25|6055.03|6055.03|0
1657886400000|2022-07-15 12:00:00|6077.99|6077.99|6092.13|6092.13|6092.71|6092.71|6070.89|6070.89|0
1657890000000|2022-07-15 13:00:00|6092.36|6092.36|6080.52|6080.52|6098.81|6098.81|6068.17|6068.17|0
1657893600000|2022-07-15 14:00:00|6081.55|6081.55|6089.53|6089.53|6091.31|6091.31|6073.18|6073.18|0
1657897200000|2022-07-15 15:00:00|6089.78|6089.78|6090.99|6090.99|6098.2|6098.2|6087.83|6087.83|0
1658127600000|2022-07-18 07:00:00|6088.45|6088.45|6095.18|6095.18|6102.48|6102.48|6075.81|6075.81|0
1658131200000|2022-07-18 08:00:00|6098.75|6098.75|6088.7|6088.7|6119.05|6119.05|6085.27|6085.27|0
1658134800000|2022-07-18 09:00:00|6089.04|6089.04|6065.07|6065.07|6091.46|6091.46|6043.29|6043.29|0
1658138400000|2022-07-18 10:00:00|6065.76|6065.76|6065.23|6065.23|6073.38|6073.38|6059.84|6059.84|0
1658142000000|2022-07-18 11:00:00|6065.58|6065.58|6075.23|6075.23|6082.92|6082.92|6062.98|6062.98|0
1658145600000|2022-07-18 12:00:00|6075.34|6075.34|6074.88|6074.88|6075.92|6075.92|6065.91|6065.91|0
1658149200000|2022-07-18 13:00:00|6075.01|6075.01|6047.76|6047.76|6082.66|6082.66|6047.76|6047.76|0
1658152800000|2022-07-18 14:00:00|6049.55|6049.55|6074.45|6074.45|6088.99|6088.99|6049.55|6049.55|0
1658156400000|2022-07-18 15:00:00|6074.22|6074.22|6088.6|6088.6|6091.55|6091.55|6072.95|6072.95|0
1658214000000|2022-07-19 07:00:00|6107.06|6107.06|6093|6093|6116.66|6116.66|6083.47|6083.47|0
1658217600000|2022-07-19 08:00:00|6093.49|6093.49|6102.89|6102.89|6110.27|6110.27|6092.51|6092.51|0
1658221200000|2022-07-19 09:00:00|6102.54|6102.54|6113.58|6113.58|6118.86|6118.86|6102.54|6102.54|0
1658224800000|2022-07-19 10:00:00|6113.69|6113.69|6117.76|6117.76|6120.58|6120.58|6109.27|6109.27|0
1658228400000|2022-07-19 11:00:00|6117.51|6117.51|6115.34|6115.34|6119.79|6119.79|6105.23|6105.23|0
1658232000000|2022-07-19 12:00:00|6115.21|6115.21|6120.97|6120.97|6128.79|6128.79|6111.84|6111.84|0
1658235600000|2022-07-19 13:00:00|6120.48|6120.48|6123.02|6123.02|6123.17|6123.17|6110.46|6110.46|0
1658239200000|2022-07-19 14:00:00|6123.23|6123.23|6111.48|6111.48|6131.69|6131.69|6111.48|6111.48|0
1658242800000|2022-07-19 15:00:00|6111.14|6111.14|6118.03|6118.03|6122.67|6122.67|6110.43|6110.43|0
1658300400000|2022-07-20 07:00:00|6126.18|6126.18|6129.21|6129.21|6136.37|6136.37|6120.81|6120.81|0
1658304000000|2022-07-20 08:00:00|6129.34|6129.34|6121.88|6121.88|6138.84|6138.84|6116.57|6116.57|0
1658307600000|2022-07-20 09:00:00|6122.11|6122.11|6112.83|6112.83|6127.09|6127.09|6099.17|6099.17|0
1658311200000|2022-07-20 10:00:00|6113.07|6113.07|6115.24|6115.24|6123.11|6123.11|6107.48|6107.48|0
1658314800000|2022-07-20 11:00:00|6115.48|6115.48|6127.43|6127.43|6128.13|6128.13|6109.17|6109.17|0
1658318400000|2022-07-20 12:00:00|6127.77|6127.77|6138.4|6138.4|6138.89|6138.89|6125.37|6125.37|0
1658322000000|2022-07-20 13:00:00|6138.65|6138.65|6129.04|6129.04|6141.82|6141.82|6123.87|6123.87|0
1658325600000|2022-07-20 14:00:00|6128.81|6128.81|6103.97|6103.97|6139.61|6139.61|6101.46|6101.46|0
1658329200000|2022-07-20 15:00:00|6103.72|6103.72|6109.66|6109.66|6109.66|6109.66|6098.51|6098.51|0
1658386800000|2022-07-21 07:00:00|6090.26|6090.26|6089.63|6089.63|6100.28|6100.28|6065.57|6065.57|0
1658390400000|2022-07-21 08:00:00|6093.2|6093.2|6098.7|6098.7|6111.2|6111.2|6082.28|6082.28|0
1658394000000|2022-07-21 09:00:00|6099.37|6099.37|6081.34|6081.34|6106|6106|6075|6075|0
1658397600000|2022-07-21 10:00:00|6077.28|6077.28|6040.04|6040.04|6079.13|6079.13|6034.21|6034.21|0
1658401200000|2022-07-21 11:00:00|6039.81|6039.81|6021.58|6021.58|6040.17|6040.17|6017.77|6017.77|0
1658404800000|2022-07-21 12:00:00|6021.09|6021.09|6005.29|6005.29|6024.27|6024.27|5994.95|5994.95|0
1658408400000|2022-07-21 13:00:00|6005.16|6005.16|6017.73|6017.73|6017.73|6017.73|5989.1|5989.1|0
1658412000000|2022-07-21 14:00:00|6019.67|6019.67|6010.06|6010.06|6041.22|6041.22|6001.59|6001.59|0
1658415600000|2022-07-21 15:00:00|6010.3|6010.3|6019.54|6019.54|6026.24|6026.24|6010.3|6010.3|0
1658473200000|2022-07-22 07:00:00|6050.31|6050.31|6081.56|6081.56|6083.34|6083.34|6049.13|6049.13|0
1658476800000|2022-07-22 08:00:00|6081.69|6081.69|6079.5|6079.5|6095.76|6095.76|6073.83|6073.83|0
1658480400000|2022-07-22 09:00:00|6079.39|6079.39|6074.19|6074.19|6079.88|6079.88|6054.7|6054.7|0
1658484000000|2022-07-22 10:00:00|6074.53|6074.53|6076.68|6076.68|6087.52|6087.52|6071.79|6071.79|0
1658487600000|2022-07-22 11:00:00|6076.94|6076.94|6071.39|6071.39|6080.93|6080.93|6065.17|6065.17|0
1658491200000|2022-07-22 12:00:00|6071.06|6071.06|6092.81|6092.81|6094.98|6094.98|6068.78|6068.78|0
1658494800000|2022-07-22 13:00:00|6094.6|6094.6|6118.54|6118.54|6118.54|6118.54|6093.26|6093.26|0
1658498400000|2022-07-22 14:00:00|6118.67|6118.67|6129.94|6129.94|6129.94|6129.94|6106.53|6106.53|0
1658502000000|2022-07-22 15:00:00|6129.82|6129.82|6141.24|6141.24|6141.48|6141.48|6123.26|6123.26|0
1658732400000|2022-07-25 07:00:00|6138.16|6138.16|6176.87|6176.87|6195.06|6195.06|6138.16|6138.16|0
1658736000000|2022-07-25 08:00:00|6178.66|6178.66|6169.01|6169.01|6193.91|6193.91|6161.2|6161.2|0
1658739600000|2022-07-25 09:00:00|6168.88|6168.88|6152.7|6152.7|6173.86|6173.86|6147.17|6147.17|0
1658743200000|2022-07-25 10:00:00|6154.48|6154.48|6134.63|6134.63|6156.93|6156.93|6134.52|6134.52|0
1658746800000|2022-07-25 11:00:00|6131.99|6131.99|6130.84|6130.84|6135.95|6135.95|6121.47|6121.47|0
1658750400000|2022-07-25 12:00:00|6130.71|6130.71|6116.71|6116.71|6132.15|6132.15|6114.71|6114.71|0
1658754000000|2022-07-25 13:00:00|6116.46|6116.46|6099.59|6099.59|6118.21|6118.21|6096.43|6096.43|0
1658757600000|2022-07-25 14:00:00|6099.26|6099.26|6141.12|6141.12|6141.12|6141.12|6099.01|6099.01|0
1658761200000|2022-07-25 15:00:00|6141.35|6141.35|6150.11|6150.11|6152.92|6152.92|6132.53|6132.53|0
1658818800000|2022-07-26 07:00:00|6148.64|6148.64|6169.44|6169.44|6177.86|6177.86|6147.03|6147.03|0
1658822400000|2022-07-26 08:00:00|6170.18|6170.18|6192.76|6192.76|6192.76|6192.76|6170.18|6170.18|0
1658826000000|2022-07-26 09:00:00|6192.19|6192.19|6215.99|6215.99|6220.22|6220.22|6190.77|6190.77|0
1658829600000|2022-07-26 10:00:00|6214.21|6214.21|6208.7|6208.7|6214.21|6214.21|6195.15|6195.15|0
1658833200000|2022-07-26 11:00:00|6208.94|6208.94|6226.88|6226.88|6226.88|6226.88|6196.49|6196.49|0
1658836800000|2022-07-26 12:00:00|6227.46|6227.46|6224.57|6224.57|6228.05|6228.05|6217.55|6217.55|0
1658840400000|2022-07-26 13:00:00|6224.32|6224.32|6243.19|6243.19|6244.72|6244.72|6212.46|6212.46|0
1658844000000|2022-07-26 14:00:00|6243.42|6243.42|6218.17|6218.17|6251.8|6251.8|6205.97|6205.97|0
1658847600000|2022-07-26 15:00:00|6219.1|6219.1|6227.83|6227.83|6230.09|6230.09|6217.44|6217.44|0
1658905200000|2022-07-27 07:00:00|6196.82|6196.82|6187.33|6187.33|6201.95|6201.95|6172.9|6172.9|0
1658908800000|2022-07-27 08:00:00|6187.45|6187.45|6157.63|6157.63|6188.44|6188.44|6139.64|6139.64|0
1658912400000|2022-07-27 09:00:00|6157.4|6157.4|6142.58|6142.58|6164.62|6164.62|6131.2|6131.2|0
1658916000000|2022-07-27 10:00:00|6143.28|6143.28|6157.66|6157.66|6160.24|6160.24|6137.09|6137.09|0
1658919600000|2022-07-27 11:00:00|6157.43|6157.43|6163.32|6163.32|6165.82|6165.82|6146.41|6146.41|0
1658923200000|2022-07-27 12:00:00|6163.09|6163.09|6175.58|6175.58|6180.15|6180.15|6158.6|6158.6|0
1658926800000|2022-07-27 13:00:00|6176.74|6176.74|6180.74|6180.74|6189.57|6189.57|6172.28|6172.28|0
1658930400000|2022-07-27 14:00:00|6181.07|6181.07|6180.67|6180.67|6191.42|6191.42|6172.82|6172.82|0
1658934000000|2022-07-27 15:00:00|6180.91|6180.91|6171.81|6171.81|6186.81|6186.81|6170.17|6170.17|0
1658991600000|2022-07-28 07:00:00|6134.15|6134.15|6066.34|6066.34|6139.48|6139.48|6066.09|6066.09|0
1658995200000|2022-07-28 08:00:00|6067.34|6067.34|6055.03|6055.03|6068.52|6068.52|6045.58|6045.58|0
1658998800000|2022-07-28 09:00:00|6054.7|6054.7|6084.59|6084.59|6086.62|6086.62|6045.1|6045.1|0
1659002400000|2022-07-28 10:00:00|6084.47|6084.47|6093.22|6093.22|6103.1|6103.1|6084.1|6084.1|0
1659006000000|2022-07-28 11:00:00|6093.46|6093.46|6115.61|6115.61|6123.4|6123.4|6092.1|6092.1|0
1659009600000|2022-07-28 12:00:00|6115.37|6115.37|6118.11|6118.11|6128.36|6128.36|6113.58|6113.58|0
1659013200000|2022-07-28 13:00:00|6118.36|6118.36|6136.89|6136.89|6144.53|6144.53|6102.84|6102.84|0
1659016800000|2022-07-28 14:00:00|6137.23|6137.23|6168.34|6168.34|6172.34|6172.34|6129.01|6129.01|0
1659020400000|2022-07-28 15:00:00|6168.1|6168.1|6184.19|6184.19|6191.73|6191.73|6160.76|6160.76|0
1659078000000|2022-07-29 07:00:00|6209.24|6209.24|6201.53|6201.53|6223.38|6223.38|6186.53|6186.53|0
1659081600000|2022-07-29 08:00:00|6202.11|6202.11|6244.43|6244.43|6254.79|6254.79|6200.08|6200.08|0
1659085200000|2022-07-29 09:00:00|6244.66|6244.66|6241.07|6241.07|6268.32|6268.32|6234.61|6234.61|0
1659088800000|2022-07-29 10:00:00|6241.88|6241.88|6249.91|6249.91|6252.49|6252.49|6230.98|6230.98|0
1659092400000|2022-07-29 11:00:00|6248.12|6248.12|6229.22|6229.22|6254.05|6254.05|6224.19|6224.19|0
1659096000000|2022-07-29 12:00:00|6229.34|6229.34|6250.6|6250.6|6256.33|6256.33|6229.08|6229.08|0
1659099600000|2022-07-29 13:00:00|6251.09|6251.09|6259.94|6259.94|6272.61|6272.61|6250.43|6250.43|0
1659103200000|2022-07-29 14:00:00|6260.19|6260.19|6263.07|6263.07|6277.94|6277.94|6259.8|6259.8|0
1659106800000|2022-07-29 15:00:00|6262.96|6262.96|6283.24|6283.24|6286.13|6286.13|6255.48|6255.48|0
1659337200000|2022-08-01 07:00:00|6263.18|6263.18|6249.88|6249.88|6263.54|6263.54|6237.28|6237.28|0
1659340800000|2022-08-01 08:00:00|6249.54|6249.54|6269.97|6269.97|6273.72|6273.72|6249.54|6249.54|0
1659344400000|2022-08-01 09:00:00|6270.31|6270.31|6267.08|6267.08|6272.57|6272.57|6247.29|6247.29|0
1659348000000|2022-08-01 10:00:00|6268.87|6268.87|6250.65|6250.65|6269.85|6269.85|6246.78|6246.78|0
1659351600000|2022-08-01 11:00:00|6250.4|6250.4|6260.41|6260.41|6270.38|6270.38|6248.46|6248.46|0
1659355200000|2022-08-01 12:00:00|6260.29|6260.29|6262.56|6262.56|6273.5|6273.5|6259.19|6259.19|0
1659358800000|2022-08-01 13:00:00|6262.33|6262.33|6265.52|6265.52|6279.31|6279.31|6257.5|6257.5|0
1659362400000|2022-08-01 14:00:00|6263.4|6263.4|6245.91|6245.91|6265.83|6265.83|6237.87|6237.87|0
1659366000000|2022-08-01 15:00:00|6246.03|6246.03|6242.89|6242.89|6250.19|6250.19|6226.47|6226.47|0
1659423600000|2022-08-02 07:00:00|6259.76|6259.76|6299.43|6299.43|6320.9|6320.9|6259.47|6259.47|0
1659427200000|2022-08-02 08:00:00|6299.92|6299.92|6286.22|6286.22|6302.55|6302.55|6278.44|6278.44|0
1659430800000|2022-08-02 09:00:00|6285.76|6285.76|6274.39|6274.39|6288.34|6288.34|6265.29|6265.29|0
1659434400000|2022-08-02 10:00:00|6272.6|6272.6|6337.04|6337.04|6337.77|6337.77|6272.6|6272.6|0
1659438000000|2022-08-02 11:00:00|6337.7|6337.7|6348.24|6348.24|6361.33|6361.33|6337.7|6337.7|0
1659441600000|2022-08-02 12:00:00|6348.58|6348.58|6367.84|6367.84|6370.37|6370.37|6345.76|6345.76|0
1659445200000|2022-08-02 13:00:00|6369.62|6369.62|6358.28|6358.28|6379.83|6379.83|6356.03|6356.03|0
1659448800000|2022-08-02 14:00:00|6358.17|6358.17|6361.27|6361.27|6386.01|6386.01|6353.68|6353.68|0
1659452400000|2022-08-02 15:00:00|6361.6|6361.6|6366.79|6366.79|6368.55|6368.55|6358.14|6358.14|0
1659510000000|2022-08-03 07:00:00|6324.9|6324.9|6315.29|6315.29|6347.86|6347.86|6310.03|6310.03|0
1659513600000|2022-08-03 08:00:00|6317.08|6317.08|6330.16|6330.16|6338.51|6338.51|6311.64|6311.64|0
1659517200000|2022-08-03 09:00:00|6330.27|6330.27|6303.86|6303.86|6330.27|6330.27|6295.34|6295.34|0
1659520800000|2022-08-03 10:00:00|6304.11|6304.11|6286.63|6286.63|6304.11|6304.11|6274.98|6274.98|0
1659524400000|2022-08-03 11:00:00|6286.97|6286.97|6290.93|6290.93|6292.32|6292.32|6281.29|6281.29|0
1659528000000|2022-08-03 12:00:00|6290.59|6290.59|6315.33|6315.33|6315.33|6315.33|6287.55|6287.55|0
1659531600000|2022-08-03 13:00:00|6315.08|6315.08|6309.79|6309.79|6345.67|6345.67|6303.06|6303.06|0
1659535200000|2022-08-03 14:00:00|6309.54|6309.54|6303.01|6303.01|6309.54|6309.54|6286.39|6286.39|0
1659538800000|2022-08-03 15:00:00|6302.9|6302.9|6279.08|6279.08|6305.26|6305.26|6274.66|6274.66|0
1659596400000|2022-08-04 07:00:00|6300.82|6300.82|6275.57|6275.57|6309.2|6309.2|6272.13|6272.13|0
1659600000000|2022-08-04 08:00:00|6275.91|6275.91|6218.06|6218.06|6276.86|6276.86|6218.06|6218.06|0
1659603600000|2022-08-04 09:00:00|6217.95|6217.95|6225.92|6225.92|6235.97|6235.97|6212.84|6212.84|0
1659607200000|2022-08-04 10:00:00|6226.03|6226.03|6243.68|6243.68|6243.68|6243.68|6217.01|6217.01|0
1659610800000|2022-08-04 11:00:00|6247.59|6247.59|6293.48|6293.48|6306.32|6306.32|6237.08|6237.08|0
1659614400000|2022-08-04 12:00:00|6289.91|6289.91|6308.53|6308.53|6315.38|6315.38|6289.66|6289.66|0
1659618000000|2022-08-04 13:00:00|6308.27|6308.27|6308.51|6308.51|6317.1|6317.1|6297.96|6297.96|0
1659621600000|2022-08-04 14:00:00|6306.72|6306.72|6319.88|6319.88|6319.88|6319.88|6298.38|6298.38|0
1659625200000|2022-08-04 15:00:00|6318.09|6318.09|6327.61|6327.61|6327.61|6327.61|6307.35|6307.35|0
1659682800000|2022-08-05 07:00:00|6279.79|6279.79|6296.24|6296.24|6296.24|6296.24|6235.08|6235.08|0
1659686400000|2022-08-05 08:00:00|6296.35|6296.35|6296.05|6296.05|6307.25|6307.25|6279.32|6279.32|0
1659690000000|2022-08-05 09:00:00|6295.48|6295.48|6278.18|6278.18|6297.47|6297.47|6276.03|6276.03|0
1659693600000|2022-08-05 10:00:00|6276.39|6276.39|6271.41|6271.41|6276.39|6276.39|6264.28|6264.28|0
1659697200000|2022-08-05 11:00:00|6270.92|6270.92|6277.47|6277.47|6278.92|6278.92|6264.19|6264.19|0
1659700800000|2022-08-05 12:00:00|6277.24|6277.24|6276.75|6276.75|6278.69|6278.69|6259.84|6259.84|0
1659704400000|2022-08-05 13:00:00|6276.52|6276.52|6220.81|6220.81|6279.28|6279.28|6219.26|6219.26|0
1659708000000|2022-08-05 14:00:00|6219.83|6219.83|6196.85|6196.85|6219.83|6219.83|6177.44|6177.44|0
1659711600000|2022-08-05 15:00:00|6197.11|6197.11|6199.96|6199.96|6209.39|6209.39|6196.43|6196.43|0
1659942000000|2022-08-08 07:00:00|6236.32|6236.32|6278.75|6278.75|6278.75|6278.75|6224.82|6224.82|0
1659945600000|2022-08-08 08:00:00|6279.79|6279.79|6273.68|6273.68|6288.09|6288.09|6273.21|6273.21|0
1659949200000|2022-08-08 09:00:00|6273.33|6273.33|6264.56|6264.56|6285.2|6285.2|6254.71|6254.71|0
1659952800000|2022-08-08 10:00:00|6264.07|6264.07|6283.74|6283.74|6295.89|6295.89|6261.61|6261.61|0
1659956400000|2022-08-08 11:00:00|6283.41|6283.41|6284.6|6284.6|6288.5|6288.5|6269.39|6269.39|0
1659960000000|2022-08-08 12:00:00|6284.34|6284.34|6285.93|6285.93|6288.51|6288.51|6278.1|6278.1|0
1659963600000|2022-08-08 13:00:00|6285.59|6285.59|6293.09|6293.09|6300.33|6300.33|6277.57|6277.57|0
1659967200000|2022-08-08 14:00:00|6293.44|6293.44|6276.88|6276.88|6293.64|6293.64|6273.78|6273.78|0
1659970800000|2022-08-08 15:00:00|6276.99|6276.99|6282.94|6282.94|6286.68|6286.68|6264.78|6264.78|0
1660028400000|2022-08-09 07:00:00|6295.23|6295.23|6293.42|6293.42|6303.21|6303.21|6280.66|6280.66|0
1660032000000|2022-08-09 08:00:00|6293.76|6293.76|6269.7|6269.7|6294.26|6294.26|6264.37|6264.37|0
1660035600000|2022-08-09 09:00:00|6269.59|6269.59|6258.35|6258.35|6293.85|6293.85|6258.35|6258.35|0
1660039200000|2022-08-09 10:00:00|6260.13|6260.13|6268.84|6268.84|6274.95|6274.95|6259.34|6259.34|0
1660042800000|2022-08-09 11:00:00|6268.72|6268.72|6274.35|6274.35|6274.7|6274.7|6265.83|6265.83|0
1660046400000|2022-08-09 12:00:00|6273.77|6273.77|6276.07|6276.07|6285.59|6285.59|6267.93|6267.93|0
1660050000000|2022-08-09 13:00:00|6281.42|6281.42|6326.11|6326.11|6327.72|6327.72|6273.82|6273.82|0
1660053600000|2022-08-09 14:00:00|6325.29|6325.29|6334.04|6334.04|6339.67|6339.67|6321.78|6321.78|0
1660057200000|2022-08-09 15:00:00|6333.8|6333.8|6348.53|6348.53|6355.16|6355.16|6333.55|6333.55|0
1660114800000|2022-08-10 07:00:00|6350.63|6350.63|6331.75|6331.75|6354.23|6354.23|6331.75|6331.75|0
1660118400000|2022-08-10 08:00:00|6331.99|6331.99|6327.56|6327.56|6342.46|6342.46|6322.03|6322.03|0
1660122000000|2022-08-10 09:00:00|6325.78|6325.78|6323.7|6323.7|6333.05|6333.05|6314.74|6314.74|0
1660125600000|2022-08-10 10:00:00|6321.91|6321.91|6336.16|6336.16|6341.43|6341.43|6315.62|6315.62|0
1660129200000|2022-08-10 11:00:00|6335.92|6335.92|6326.84|6326.84|6336.29|6336.29|6315.01|6315.01|0
1660132800000|2022-08-10 12:00:00|6327.07|6327.07|6300.67|6300.67|6327.42|6327.42|6296.29|6296.29|0
1660136400000|2022-08-10 13:00:00|6300.56|6300.56|6316.02|6316.02|6316.46|6316.46|6286.14|6286.14|0
1660140000000|2022-08-10 14:00:00|6316.36|6316.36|6290.85|6290.85|6322.7|6322.7|6282.48|6282.48|0
1660143600000|2022-08-10 15:00:00|6290.62|6290.62|6301.92|6301.92|6307.39|6307.39|6280.97|6280.97|0
1660201200000|2022-08-11 07:00:00|6268.59|6268.59|6313.88|6313.88|6313.88|6313.88|6256.61|6256.61|0
1660204800000|2022-08-11 08:00:00|6314.22|6314.22|6302.7|6302.7|6319.16|6319.16|6298.71|6298.71|0
1660208400000|2022-08-11 09:00:00|6302.94|6302.94|6274.14|6274.14|6308.97|6308.97|6274.14|6274.14|0
1660212000000|2022-08-11 10:00:00|6274.37|6274.37|6279.54|6279.54|6286.38|6286.38|6266.73|6266.73|0
1660215600000|2022-08-11 11:00:00|6281.32|6281.32|6276.07|6276.07|6286.77|6286.77|6272.74|6272.74|0
1660219200000|2022-08-11 12:00:00|6276.41|6276.41|6265.16|6265.16|6278.05|6278.05|6257.64|6257.64|0
1660222800000|2022-08-11 13:00:00|6266.95|6266.95|6227.96|6227.96|6274.92|6274.92|6227.96|6227.96|0
1660226400000|2022-08-11 14:00:00|6228.07|6228.07|6222.87|6222.87|6240.61|6240.61|6216.57|6216.57|0
1660230000000|2022-08-11 15:00:00|6221.09|6221.09|6234.63|6234.63|6237.11|6237.11|6219.7|6219.7|0
1660287600000|2022-08-12 07:00:00|6249.58|6249.58|6252.86|6252.86|6266.62|6266.62|6235.21|6235.21|0
1660291200000|2022-08-12 08:00:00|6253.1|6253.1|6272.48|6272.48|6278.67|6278.67|6251.78|6251.78|0
1660294800000|2022-08-12 09:00:00|6271.99|6271.99|6277.34|6277.34|6287.83|6287.83|6267.35|6267.35|0
1660298400000|2022-08-12 10:00:00|6277.45|6277.45|6279.47|6279.47|6287.53|6287.53|6276.58|6276.58|0
1660302000000|2022-08-12 11:00:00|6279.35|6279.35|6280.36|6280.36|6287.29|6287.29|6270.49|6270.49|0
1660305600000|2022-08-12 12:00:00|6280.01|6280.01|6284.75|6284.75|6292.03|6292.03|6278.92|6278.92|0
1660309200000|2022-08-12 13:00:00|6284.87|6284.87|6305.99|6305.99|6305.99|6305.99|6278.84|6278.84|0
1660312800000|2022-08-12 14:00:00|6302.09|6302.09|6286.66|6286.66|6302.09|6302.09|6283.83|6283.83|0
1660316400000|2022-08-12 15:00:00|6286.78|6286.78|6282.63|6282.63|6288.56|6288.56|6279.96|6279.96|0
1660546800000|2022-08-15 07:00:00|6306.44|6306.44|6286.9|6286.9|6314.56|6314.56|6286.71|6286.71|0
1660550400000|2022-08-15 08:00:00|6288.69|6288.69|6301.05|6301.05|6304.61|6304.61|6288.08|6288.08|0
1660554000000|2022-08-15 09:00:00|6301.54|6301.54|6306.14|6306.14|6315.14|6315.14|6299.39|6299.39|0
1660557600000|2022-08-15 10:00:00|6306.25|6306.25|6319.89|6319.89|6319.89|6319.89|6302.2|6302.2|0
1660561200000|2022-08-15 11:00:00|6320.23|6320.23|6320.1|6320.1|6324.66|6324.66|6312.92|6312.92|0
1660564800000|2022-08-15 12:00:00|6320.22|6320.22|6323.31|6323.31|6325.34|6325.34|6311.97|6311.97|0
1660568400000|2022-08-15 13:00:00|6323.42|6323.42|6354.45|6354.45|6363.53|6363.53|6322.71|6322.71|0
1660572000000|2022-08-15 14:00:00|6354.22|6354.22|6337.3|6337.3|6356.73|6356.73|6335.98|6335.98|0
1660575600000|2022-08-15 15:00:00|6337.42|6337.42|6336.52|6336.52|6339.55|6339.55|6328.69|6328.69|0
1660633200000|2022-08-16 07:00:00|6378.31|6378.31|6374.95|6374.95|6386.64|6386.64|6367.47|6367.47|0
1660636800000|2022-08-16 08:00:00|6373.16|6373.16|6372.61|6372.61|6388.51|6388.51|6360.29|6360.29|0
1660640400000|2022-08-16 09:00:00|6372.85|6372.85|6377.82|6377.82|6379.47|6379.47|6364.47|6364.47|0
1660644000000|2022-08-16 10:00:00|6376.04|6376.04|6373.02|6373.02|6379.47|6379.47|6362.29|6362.29|0
1660647600000|2022-08-16 11:00:00|6373.13|6373.13|6381.69|6381.69|6391.14|6391.14|6372.5|6372.5|0
1660651200000|2022-08-16 12:00:00|6381.81|6381.81|6399.46|6399.46|6416.99|6416.99|6380.33|6380.33|0
1660654800000|2022-08-16 13:00:00|6399.34|6399.34|6432.41|6432.41|6435.63|6435.63|6394.33|6394.33|0
1660658400000|2022-08-16 14:00:00|6432.64|6432.64|6416.51|6416.51|6436.79|6436.79|6405.51|6405.51|0
1660662000000|2022-08-16 15:00:00|6416.63|6416.63|6407.79|6407.79|6422.95|6422.95|6406.95|6406.95|0
1660719600000|2022-08-17 07:00:00|6398.96|6398.96|6399.82|6399.82|6417.35|6417.35|6398.71|6398.71|0
1660723200000|2022-08-17 08:00:00|6400.28|6400.28|6371.26|6371.26|6400.93|6400.93|6369.22|6369.22|0
1660726800000|2022-08-17 09:00:00|6371.61|6371.61|6366.87|6366.87|6387.22|6387.22|6366.04|6366.04|0
1660730400000|2022-08-17 10:00:00|6366.53|6366.53|6386.59|6386.59|6386.59|6386.59|6361.11|6361.11|0
1660734000000|2022-08-17 11:00:00|6381.24|6381.24|6378.29|6378.29|6382.32|6382.32|6367.87|6367.87|0
1660737600000|2022-08-17 12:00:00|6378.4|6378.4|6388.5|6388.5|6390.86|6390.86|6375.41|6375.41|0
1660741200000|2022-08-17 13:00:00|6388.62|6388.62|6382.45|6382.45|6392.48|6392.48|6362.51|6362.51|0
1660744800000|2022-08-17 14:00:00|6381.96|6381.96|6373.29|6373.29|6383.43|6383.43|6367.21|6367.21|0
1660748400000|2022-08-17 15:00:00|6373.53|6373.53|6369.59|6369.59|6376.26|6376.26|6365.04|6365.04|0
1660806000000|2022-08-18 07:00:00|6416.65|6416.65|6404.41|6404.41|6432.01|6432.01|6404.15|6404.15|0
1660809600000|2022-08-18 08:00:00|6404.75|6404.75|6404.93|6404.93|6409.54|6409.54|6397.9|6397.9|0
1660813200000|2022-08-18 09:00:00|6405.04|6405.04|6422.52|6422.52|6429.13|6429.13|6403.5|6403.5|0
1660816800000|2022-08-18 10:00:00|6422.63|6422.63|6412.87|6412.87|6427.14|6427.14|6406.29|6406.29|0
1660820400000|2022-08-18 11:00:00|6411.08|6411.08|6408.69|6408.69|6416.67|6416.67|6405.09|6405.09|0
1660824000000|2022-08-18 12:00:00|6408.35|6408.35|6412.26|6412.26|6417.16|6417.16|6401.39|6401.39|0
1660827600000|2022-08-18 13:00:00|6412.14|6412.14|6430.69|6430.69|6431.26|6431.26|6404.32|6404.32|0
1660831200000|2022-08-18 14:00:00|6430.58|6430.58|6405.19|6405.19|6433.29|6433.29|6392.81|6392.81|0
1660834800000|2022-08-18 15:00:00|6405.32|6405.32|6415.1|6415.1|6417.68|6417.68|6405.32|6405.32|0
1660892400000|2022-08-19 07:00:00|6389.88|6389.88|6402.02|6402.02|6417.48|6417.48|6388.1|6388.1|0
1660896000000|2022-08-19 08:00:00|6401.68|6401.68|6394.94|6394.94|6404.63|6404.63|6378.45|6378.45|0
1660899600000|2022-08-19 09:00:00|6396.72|6396.72|6392.64|6392.64|6409.52|6409.52|6385.88|6385.88|0
1660903200000|2022-08-19 10:00:00|6392.38|6392.38|6360.73|6360.73|6392.61|6392.61|6360.73|6360.73|0
1660906800000|2022-08-19 11:00:00|6362.51|6362.51|6382.45|6382.45|6383.25|6383.25|6362.51|6362.51|0
1660910400000|2022-08-19 12:00:00|6383.19|6383.19|6384.26|6384.26|6384.86|6384.86|6372.79|6372.79|0
1660914000000|2022-08-19 13:00:00|6386.04|6386.04|6397.15|6397.15|6416.66|6416.66|6383.09|6383.09|0
1660917600000|2022-08-19 14:00:00|6397.04|6397.04|6396.14|6396.14|6401.57|6401.57|6390.28|6390.28|0
1660921200000|2022-08-19 15:00:00|6396.38|6396.38|6384.27|6384.27|6396.38|6396.38|6382.42|6382.42|0
1661151600000|2022-08-22 07:00:00|6385.51|6385.51|6418.02|6418.02|6425.79|6425.79|6384.52|6384.52|0
1661155200000|2022-08-22 08:00:00|6419.81|6419.81|6416.1|6416.1|6436.79|6436.79|6414.46|6414.46|0
1661158800000|2022-08-22 09:00:00|6414.32|6414.32|6429.46|6429.46|6439.83|6439.83|6414.32|6414.32|0
1661162400000|2022-08-22 10:00:00|6428.79|6428.79|6428.52|6428.52|6430.31|6430.31|6419.7|6419.7|0
1661166000000|2022-08-22 11:00:00|6430.31|6430.31|6426.42|6426.42|6444.63|6444.63|6425.97|6425.97|0
1661169600000|2022-08-22 12:00:00|6426.55|6426.55|6423.63|6423.63|6434.16|6434.16|6421.38|6421.38|0
1661173200000|2022-08-22 13:00:00|6423.76|6423.76|6458.68|6458.68|6458.68|6458.68|6408.58|6408.58|0
1661176800000|2022-08-22 14:00:00|6459.17|6459.17|6460.35|6460.35|6476.04|6476.04|6453.03|6453.03|0
1661180400000|2022-08-22 15:00:00|6460.61|6460.61|6456.34|6456.34|6468.35|6468.35|6455.3|6455.3|0
1661238000000|2022-08-23 07:00:00|6426.05|6426.05|6409.46|6409.46|6430.12|6430.12|6380.91|6380.91|0
1661241600000|2022-08-23 08:00:00|6413.03|6413.03|6381.23|6381.23|6413.03|6413.03|6380.39|6380.39|0
1661245200000|2022-08-23 09:00:00|6380.73|6380.73|6376.7|6376.7|6383.4|6383.4|6358.71|6358.71|0
1661248800000|2022-08-23 10:00:00|6376.37|6376.37|6383|6383|6391.11|6391.11|6374.94|6374.94|0
1661252400000|2022-08-23 11:00:00|6383.25|6383.25|6374.27|6374.27|6383.25|6383.25|6370.14|6370.14|0
1661256000000|2022-08-23 12:00:00|6373.92|6373.92|6360.43|6360.43|6373.92|6373.92|6354.54|6354.54|0
1661259600000|2022-08-23 13:00:00|6362.22|6362.22|6347.47|6347.47|6364.74|6364.74|6345.57|6345.57|0
1661263200000|2022-08-23 14:00:00|6346.8|6346.8|6340.42|6340.42|6356.81|6356.81|6338.34|6338.34|0
1661266800000|2022-08-23 15:00:00|6340.54|6340.54|6351.63|6351.63|6357.47|6357.47|6330.03|6330.03|0
1661324400000|2022-08-24 07:00:00|6306.07|6306.07|6297.41|6297.41|6325.85|6325.85|6294.43|6294.43|0
1661328000000|2022-08-24 08:00:00|6295.62|6295.62|6333.36|6333.36|6338.45|6338.45|6293.68|6293.68|0
1661331600000|2022-08-24 09:00:00|6333.61|6333.61|6319.72|6319.72|6337.97|6337.97|6310.68|6310.68|0
1661335200000|2022-08-24 10:00:00|6319.95|6319.95|6307.25|6307.25|6330.36|6330.36|6306.38|6306.38|0
1661338800000|2022-08-24 11:00:00|6305.46|6305.46|6305.12|6305.12|6309.04|6309.04|6300.26|6300.26|0
1661342400000|2022-08-24 12:00:00|6303.33|6303.33|6292.08|6292.08|6305.16|6305.16|6292.08|6292.08|0
1661346000000|2022-08-24 13:00:00|6291.83|6291.83|6284.42|6284.42|6301.1|6301.1|6280.99|6280.99|0
1661349600000|2022-08-24 14:00:00|6284.3|6284.3|6284.93|6284.93|6289.21|6289.21|6271.56|6271.56|0
1661353200000|2022-08-24 15:00:00|6285.6|6285.6|6294.53|6294.53|6298.55|6298.55|6284.96|6284.96|0
1661410800000|2022-08-25 07:00:00|6262.03|6262.03|6283.37|6283.37|6298.94|6298.94|6260.58|6260.58|0
1661414400000|2022-08-25 08:00:00|6283.86|6283.86|6266.45|6266.45|6287.77|6287.77|6263.61|6263.61|0
1661418000000|2022-08-25 09:00:00|6264.66|6264.66|6222.94|6222.94|6266.59|6266.59|6222.69|6222.69|0
1661421600000|2022-08-25 10:00:00|6221.15|6221.15|6211.78|6211.78|6224.77|6224.77|6203.01|6203.01|0
1661425200000|2022-08-25 11:00:00|6211.45|6211.45|6220.31|6220.31|6223.63|6223.63|6210.37|6210.37|0
1661428800000|2022-08-25 12:00:00|6220.06|6220.06|6211.5|6211.5|6225.64|6225.64|6209.76|6209.76|0
1661432400000|2022-08-25 13:00:00|6211.75|6211.75|6198.92|6198.92|6222.94|6222.94|6195.31|6195.31|0
1661436000000|2022-08-25 14:00:00|6198.43|6198.43|6212.37|6212.37|6217.09|6217.09|6186.8|6186.8|0
1661439600000|2022-08-25 15:00:00|6212.6|6212.6|6202.71|6202.71|6222.72|6222.72|6202.71|6202.71|0
1661497200000|2022-08-26 07:00:00|6215.45|6215.45|6216.73|6216.73|6231.27|6231.27|6205.28|6205.28|0
1661500800000|2022-08-26 08:00:00|6214.94|6214.94|6200|6200|6226.62|6226.62|6197.16|6197.16|0
1661504400000|2022-08-26 09:00:00|6200.12|6200.12|6201.22|6201.22|6207.66|6207.66|6191.79|6191.79|0
1661508000000|2022-08-26 10:00:00|6201.35|6201.35|6214.9|6214.9|6229.76|6229.76|6198.34|6198.34|0
1661511600000|2022-08-26 11:00:00|6215.03|6215.03|6224.86|6224.86|6230.12|6230.12|6214.4|6214.4|0
1661515200000|2022-08-26 12:00:00|6223.08|6223.08|6226.9|6226.9|6240.07|6240.07|6213.87|6213.87|0
1661518800000|2022-08-26 13:00:00|6226.66|6226.66|6214.7|6214.7|6238.96|6238.96|6198.71|6198.71|0
1661522400000|2022-08-26 14:00:00|6216.49|6216.49|6199.12|6199.12|6238.52|6238.52|6197.21|6197.21|0
1661526000000|2022-08-26 15:00:00|6199.45|6199.45|6205.67|6205.67|6223.08|6223.08|6199.12|6199.12|0
1661842800000|2022-08-30 07:00:00|6231.1|6231.1|6232.8|6232.8|6276.75|6276.75|6229.59|6229.59|0
1661846400000|2022-08-30 08:00:00|6231.02|6231.02|6212.82|6212.82|6249.29|6249.29|6208.32|6208.32|0
1661850000000|2022-08-30 09:00:00|6212.95|6212.95|6213.54|6213.54|6222.03|6222.03|6203.38|6203.38|0
1661853600000|2022-08-30 10:00:00|6214.04|6214.04|6195.21|6195.21|6237.35|6237.35|6195.21|6195.21|0
1661857200000|2022-08-30 11:00:00|6195.34|6195.34|6160.65|6160.65|6205.13|6205.13|6160.31|6160.31|0
1661860800000|2022-08-30 12:00:00|6160.41|6160.41|6154.18|6154.18|6180.62|6180.62|6153.02|6153.02|0
1661864400000|2022-08-30 13:00:00|6153.92|6153.92|6176.23|6176.23|6176.23|6176.23|6139.09|6139.09|0
1661868000000|2022-08-30 14:00:00|6175.56|6175.56|6126.17|6126.17|6179.98|6179.98|6115.58|6115.58|0
1661871600000|2022-08-30 15:00:00|6126.3|6126.3|6094.85|6094.85|6126.3|6126.3|6093.58|6093.58|0
1661929200000|2022-08-31 07:00:00|6057.56|6057.56|5969.76|5969.76|6058.13|6058.13|5969.76|5969.76|0
1661932800000|2022-08-31 08:00:00|5969.5|5969.5|5907.33|5907.33|5981.74|5981.74|5905.31|5905.31|0
1661936400000|2022-08-31 09:00:00|5905.66|5905.66|5893.15|5893.15|5939.98|5939.98|5893.15|5893.15|0
1661940000000|2022-08-31 10:00:00|5892.82|5892.82|5905.8|5905.8|5928.66|5928.66|5879.41|5879.41|0
1661943600000|2022-08-31 11:00:00|5912.94|5912.94|5920.33|5920.33|5946.3|5946.3|5911.15|5911.15|0
1661947200000|2022-08-31 12:00:00|5920.09|5920.09|5919.36|5919.36|5922.84|5922.84|5896.41|5896.41|0
1661950800000|2022-08-31 13:00:00|5919.13|5919.13|5953.98|5953.98|5965.34|5965.34|5918.74|5918.74|0
1661954400000|2022-08-31 14:00:00|5950.41|5950.41|5947.35|5947.35|5958.98|5958.98|5934.6|5934.6|0
1661958000000|2022-08-31 15:00:00|5945.57|5945.57|5931.59|5931.59|5948.74|5948.74|5925.42|5925.42|0
1662015600000|2022-09-01 07:00:00|5912.29|5912.29|5903.35|5903.35|5916.3|5916.3|5890.96|5890.96|0
1662019200000|2022-09-01 08:00:00|5905.13|5905.13|5863.06|5863.06|5906.35|5906.35|5862.81|5862.81|0
1662022800000|2022-09-01 09:00:00|5863.17|5863.17|5863.3|5863.3|5877.53|5877.53|5853.35|5853.35|0
1662026400000|2022-09-01 10:00:00|5865.09|5865.09|5888.84|5888.84|5906.12|5906.12|5865.09|5865.09|0
1662030000000|2022-09-01 11:00:00|5888.73|5888.73|5907.51|5907.51|5911.02|5911.02|5888.23|5888.23|0
1662033600000|2022-09-01 12:00:00|5907.85|5907.85|5904.96|5904.96|5908.55|5908.55|5888.66|5888.66|0
1662037200000|2022-09-01 13:00:00|5905.09|5905.09|5890.66|5890.66|5905.09|5905.09|5873.17|5873.17|0
1662040800000|2022-09-01 14:00:00|5896.48|5896.48|5881.85|5881.85|5912.92|5912.92|5872.75|5872.75|0
1662044400000|2022-09-01 15:00:00|5881.59|5881.59|5903.24|5903.24|5905.27|5905.27|5879.15|5879.15|0
1662102000000|2022-09-02 07:00:00|5896.45|5896.45|5888.79|5888.79|5910.19|5910.19|5861.61|5861.61|0
1662105600000|2022-09-02 08:00:00|5887|5887|5899.53|5899.53|5901.33|5901.33|5882.2|5882.2|0
1662109200000|2022-09-02 09:00:00|5899.86|5899.86|5891.44|5891.44|5905.88|5905.88|5866.04|5866.04|0
1662112800000|2022-09-02 10:00:00|5891.2|5891.2|5877.1|5877.1|5894.45|5894.45|5864.26|5864.26|0
1662116400000|2022-09-02 11:00:00|5876.76|5876.76|5890.93|5890.93|5893.92|5893.92|5865.58|5865.58|0
1662120000000|2022-09-02 12:00:00|5891.51|5891.51|5882.73|5882.73|5895.61|5895.61|5870.21|5870.21|0
1662123600000|2022-09-02 13:00:00|5883.06|5883.06|5897.87|5897.87|5903.82|5903.82|5878.93|5878.93|0
1662127200000|2022-09-02 14:00:00|5901.45|5901.45|5912.42|5912.42|5919.05|5919.05|5897.06|5897.06|0
1662130800000|2022-09-02 15:00:00|5912.3|5912.3|5929.64|5929.64|5932.52|5932.52|5911.46|5911.46|0
1662361200000|2022-09-05 07:00:00|5916.75|5916.75|5885.37|5885.37|5920.98|5920.98|5864.88|5864.88|0
1662364800000|2022-09-05 08:00:00|5883.58|5883.58|5903.31|5903.31|5903.89|5903.89|5867.74|5867.74|0
1662368400000|2022-09-05 09:00:00|5903.18|5903.18|5930.83|5930.83|5935.08|5935.08|5888.43|5888.43|0
1662372000000|2022-09-05 10:00:00|5932.62|5932.62|5924.62|5924.62|5952.8|5952.8|5917.62|5917.62|0
1662375600000|2022-09-05 11:00:00|5924.97|5924.97|5954.9|5954.9|5959.71|5959.71|5924.97|5924.97|0
1662379200000|2022-09-05 12:00:00|5955.02|5955.02|5969.27|5969.27|5973.66|5973.66|5952.15|5952.15|0
1662382800000|2022-09-05 13:00:00|5968.69|5968.69|5983.69|5983.69|5992.26|5992.26|5965.82|5965.82|0
1662386400000|2022-09-05 14:00:00|5983.82|5983.82|5991.19|5991.19|5998.9|5998.9|5974.43|5974.43|0
1662390000000|2022-09-05 15:00:00|5991.06|5991.06|5998.55|5998.55|5999.99|5999.99|5984.34|5984.34|0
1662447600000|2022-09-06 07:00:00|6014.66|6014.66|6005.69|6005.69|6043.88|6043.88|6005.54|6005.54|0
1662451200000|2022-09-06 08:00:00|6005.94|6005.94|6010.74|6010.74|6015.69|6015.69|5989.82|5989.82|0
1662454800000|2022-09-06 09:00:00|6010.61|6010.61|5968.69|5968.69|6015.45|6015.45|5965.79|5965.79|0
1662458400000|2022-09-06 10:00:00|5968.82|5968.82|5962.66|5962.66|5976.64|5976.64|5953.44|5953.44|0
1662462000000|2022-09-06 11:00:00|5962.32|5962.32|5960.88|5960.88|5969.35|5969.35|5948.84|5948.84|0
1662465600000|2022-09-06 12:00:00|5961.22|5961.22|5955.37|5955.37|5964.16|5964.16|5945.38|5945.38|0
1662469200000|2022-09-06 13:00:00|5955.25|5955.25|5945.1|5945.1|5964.21|5964.21|5934.62|5934.62|0
1662472800000|2022-09-06 14:00:00|5944.99|5944.99|5975.53|5975.53|5978.39|5978.39|5939.75|5939.75|0
1662476400000|2022-09-06 15:00:00|5975.65|5975.65|5963.85|5963.85|5978.12|5978.12|5963.85|5963.85|0
1662534000000|2022-09-07 07:00:00|5957.67|5957.67|5970.75|5970.75|5971.74|5971.74|5918.19|5918.19|0
1662537600000|2022-09-07 08:00:00|5972.53|5972.53|6023.57|6023.57|6023.57|6023.57|5951.17|5951.17|0
1662541200000|2022-09-07 09:00:00|6024.04|6024.04|6001.14|6001.14|6070.36|6070.36|5989.78|5989.78|0
1662544800000|2022-09-07 10:00:00|6002.93|6002.93|5975.96|5975.96|6004.45|6004.45|5966.86|5966.86|0
1662548400000|2022-09-07 11:00:00|5976.08|5976.08|5991.3|5991.3|6016.67|6016.67|5976.08|5976.08|0
1662552000000|2022-09-07 12:00:00|5991.63|5991.63|5972.87|5972.87|5995.68|5995.68|5969.21|5969.21|0
1662555600000|2022-09-07 13:00:00|5972.76|5972.76|5986.55|5986.55|5987.49|5987.49|5968.45|5968.45|0
1662559200000|2022-09-07 14:00:00|5986.18|5986.18|5960.54|5960.54|5994.97|5994.97|5960.18|5960.18|0
1662562800000|2022-09-07 15:00:00|5960.88|5960.88|5948.28|5948.28|5964.85|5964.85|5945.99|5945.99|0
1662620400000|2022-09-08 07:00:00|5960.75|5960.75|5953.95|5953.95|5979.12|5979.12|5951.06|5951.06|0
1662624000000|2022-09-08 08:00:00|5953.61|5953.61|5958.77|5958.77|5967.26|5967.26|5945.83|5945.83|0
1662627600000|2022-09-08 09:00:00|5958.66|5958.66|5938.92|5938.92|5960.25|5960.25|5933.89|5933.89|0
1662631200000|2022-09-08 10:00:00|5939.26|5939.26|5927.32|5927.32|5963|5963|5927.32|5927.32|0
1662634800000|2022-09-08 11:00:00|5926.99|5926.99|5914.99|5914.99|5943.17|5943.17|5913.13|5913.13|0
1662638400000|2022-09-08 12:00:00|5916.77|5916.77|5859.1|5859.1|5920.38|5920.38|5859.1|5859.1|0
1662642000000|2022-09-08 13:00:00|5858.61|5858.61|5883.15|5883.15|5883.15|5883.15|5844.17|5844.17|0
1662645600000|2022-09-08 14:00:00|5884.94|5884.94|5910.31|5910.31|5919.32|5919.32|5872.12|5872.12|0
1662649200000|2022-09-08 15:00:00|5908.52|5908.52|5894.27|5894.27|5912.83|5912.83|5893.6|5893.6|0
1662706800000|2022-09-09 07:00:00|5920.35|5920.35|5897.73|5897.73|5938.55|5938.55|5897.73|5897.73|0
1662710400000|2022-09-09 08:00:00|5895.95|5895.95|5975.84|5975.84|5981.15|5981.15|5894.16|5894.16|0
1662714000000|2022-09-09 09:00:00|5974.05|5974.05|5976.78|5976.78|5996.59|5996.59|5965.7|5965.7|0
1662717600000|2022-09-09 10:00:00|5976.53|5976.53|5973.61|5973.61|5981.26|5981.26|5969.05|5969.05|0
1662721200000|2022-09-09 11:00:00|5973.37|5973.37|5987.84|5987.84|5988.6|5988.6|5971|5971|0
1662724800000|2022-09-09 12:00:00|5987.96|5987.96|5977.24|5977.24|5987.96|5987.96|5972.89|5972.89|0
1662728400000|2022-09-09 13:00:00|5977.47|5977.47|5950.9|5950.9|5980.06|5980.06|5928.65|5928.65|0
1662732000000|2022-09-09 14:00:00|5952.69|5952.69|5972.51|5972.51|5972.51|5972.51|5952.69|5952.69|0
1662735600000|2022-09-09 15:00:00|5972.85|5972.85|5970.21|5970.21|5972.98|5972.98|5953.4|5953.4|0
1662966000000|2022-09-12 07:00:00|5966|5966|5976.04|5976.04|5987.66|5987.66|5957.99|5957.99|0
1662969600000|2022-09-12 08:00:00|5976.5|5976.5|5965.01|5965.01|5979.66|5979.66|5953.48|5953.48|0
1662973200000|2022-09-12 09:00:00|5966.8|5966.8|5966.13|5966.13|5977.1|5977.1|5953.29|5953.29|0
1662976800000|2022-09-12 10:00:00|5965.87|5965.87|5965.43|5965.43|5976.72|5976.72|5958.71|5958.71|0
1662980400000|2022-09-12 11:00:00|5966.1|5966.1|5977.56|5977.56|5979.21|5979.21|5966.02|5966.02|0
1662984000000|2022-09-12 12:00:00|5977.45|5977.45|5981.84|5981.84|5983.95|5983.95|5972.58|5972.58|0
1662987600000|2022-09-12 13:00:00|5982.09|5982.09|5989.98|5989.98|5989.98|5989.98|5969.52|5969.52|0
1662991200000|2022-09-12 14:00:00|5989.87|5989.87|6001.28|6001.28|6002.74|6002.74|5979.71|5979.71|0
1662994800000|2022-09-12 15:00:00|6001.16|6001.16|6023.41|6023.41|6026.03|6026.03|5999.38|5999.38|0
1663052400000|2022-09-13 07:00:00|6022.05|6022.05|6006.13|6006.13|6036.93|6036.93|6003.71|6003.71|0
1663056000000|2022-09-13 08:00:00|6007.92|6007.92|6008|6008|6010.8|6010.8|5981.47|5981.47|0
1663059600000|2022-09-13 09:00:00|6004.42|6004.42|6011.42|6011.42|6067.3|6067.3|5991.9|5991.9|0
1663063200000|2022-09-13 10:00:00|6010.73|6010.73|6025.12|6025.12|6025.98|6025.98|6009.66|6009.66|0
1663066800000|2022-09-13 11:00:00|6025.45|6025.45|6021.27|6021.27|6031.31|6031.31|6016.83|6016.83|0
1663070400000|2022-09-13 12:00:00|6021.5|6021.5|6016.26|6016.26|6031.27|6031.27|5977.98|5977.98|0
1663074000000|2022-09-13 13:00:00|6016.01|6016.01|5989.18|5989.18|6022.04|6022.04|5987.47|5987.47|0
1663077600000|2022-09-13 14:00:00|5989.05|5989.05|6006.4|6006.4|6021.83|6021.83|5977.71|5977.71|0
1663081200000|2022-09-13 15:00:00|6006.06|6006.06|6020.21|6020.21|6026.48|6026.48|6005.83|6005.83|0
1663138800000|2022-09-14 07:00:00|5937.71|5937.71|5866.58|5866.58|5938.29|5938.29|5863.36|5863.36|0
1663142400000|2022-09-14 08:00:00|5866.92|5866.92|5855.82|5855.82|5869.19|5869.19|5823.67|5823.67|0
1663146000000|2022-09-14 09:00:00|5855.48|5855.48|5859.06|5859.06|5859.55|5859.55|5845.61|5845.61|0
1663149600000|2022-09-14 10:00:00|5858.93|5858.93|5838.87|5838.87|5860.94|5860.94|5838.08|5838.08|0
1663153200000|2022-09-14 11:00:00|5839|5839|5831.22|5831.22|5848.94|5848.94|5829.44|5829.44|0
1663156800000|2022-09-14 12:00:00|5830.89|5830.89|5849.81|5849.81|5850.16|5850.16|5825.55|5825.55|0
1663160400000|2022-09-14 13:00:00|5850.16|5850.16|5851.94|5851.94|5851.94|5851.94|5824.66|5824.66|0
1663164000000|2022-09-14 14:00:00|5852.07|5852.07|5849.44|5849.44|5865.36|5865.36|5844.97|5844.97|0
1663167600000|2022-09-14 15:00:00|5849.09|5849.09|5856.75|5856.75|5859.04|5859.04|5843.83|5843.83|0
1663225200000|2022-09-15 07:00:00|5811.62|5811.62|5781.84|5781.84|5815.86|5815.86|5777.83|5777.83|0
1663228800000|2022-09-15 08:00:00|5781.5|5781.5|5762.82|5762.82|5795.75|5795.75|5741.57|5741.57|0
1663232400000|2022-09-15 09:00:00|5763.07|5763.07|5778.44|5778.44|5801.07|5801.07|5761.17|5761.17|0
1663236000000|2022-09-15 10:00:00|5778.78|5778.78|5771.09|5771.09|5790.61|5790.61|5768.57|5768.57|0
1663239600000|2022-09-15 11:00:00|5771.34|5771.34|5771.79|5771.79|5776.04|5776.04|5754.59|5754.59|0
1663243200000|2022-09-15 12:00:00|5771.4|5771.4|5760.36|5760.36|5771.4|5771.4|5742.64|5742.64|0
1663246800000|2022-09-15 13:00:00|5760.03|5760.03|5708.38|5708.38|5766.58|5766.58|5690.49|5690.49|0
1663250400000|2022-09-15 14:00:00|5708.73|5708.73|5723.61|5723.61|5740.25|5740.25|5708.73|5708.73|0
1663254000000|2022-09-15 15:00:00|5723.5|5723.5|5735.36|5735.36|5737.7|5737.7|5722.93|5722.93|0
1663311600000|2022-09-16 07:00:00|5715.78|5715.78|5710.97|5710.97|5722.5|5722.5|5704.45|5704.45|0
1663315200000|2022-09-16 08:00:00|5710.64|5710.64|5717.73|5717.73|5741.82|5741.82|5708.04|5708.04|0
1663318800000|2022-09-16 09:00:00|5715.95|5715.95|5728.2|5728.2|5740.57|5740.57|5709.17|5709.17|0
1663322400000|2022-09-16 10:00:00|5731.86|5731.86|5745.1|5745.1|5754.13|5754.13|5725.67|5725.67|0
1663326000000|2022-09-16 11:00:00|5743.32|5743.32|5738.53|5738.53|5744.03|5744.03|5725|5725|0
1663329600000|2022-09-16 12:00:00|5738.64|5738.64|5741.69|5741.69|5744.06|5744.06|5728.75|5728.75|0
1663333200000|2022-09-16 13:00:00|5741.35|5741.35|5743.81|5743.81|5749.63|5749.63|5723.54|5723.54|0
1663336800000|2022-09-16 14:00:00|5744.27|5744.27|5729.18|5729.18|5751.97|5751.97|5724.83|5724.83|0
1663340400000|2022-09-16 15:00:00|5729.3|5729.3|5724.69|5724.69|5737.44|5737.44|5721.12|5721.12|0
1663657200000|2022-09-20 07:00:00|5764.14|5764.14|5740.75|5740.75|5788.26|5788.26|5726.21|5726.21|0
1663660800000|2022-09-20 08:00:00|5740.5|5740.5|5712.87|5712.87|5740.75|5740.75|5710.27|5710.27|0
1663664400000|2022-09-20 09:00:00|5713.12|5713.12|5694.32|5694.32|5713.12|5713.12|5676.29|5676.29|0
1663668000000|2022-09-20 10:00:00|5694.89|5694.89|5696.33|5696.33|5705.61|5705.61|5687.72|5687.72|0
1663671600000|2022-09-20 11:00:00|5696.58|5696.58|5696.61|5696.61|5708.09|5708.09|5687.51|5687.51|0
1663675200000|2022-09-20 12:00:00|5696.49|5696.49|5688.6|5688.6|5696.49|5696.49|5665.94|5665.94|0
1663678800000|2022-09-20 13:00:00|5688.84|5688.84|5688.66|5688.66|5699.53|5699.53|5676.7|5676.7|0
1663682400000|2022-09-20 14:00:00|5688.9|5688.9|5653.1|5653.1|5688.9|5688.9|5647.89|5647.89|0
1663686000000|2022-09-20 15:00:00|5653.22|5653.22|5643.91|5643.91|5653.22|5653.22|5638.6|5638.6|0
1663743600000|2022-09-21 07:00:00|5677.76|5677.76|5700.56|5700.56|5700.81|5700.81|5656.37|5656.37|0
1663747200000|2022-09-21 08:00:00|5701.14|5701.14|5701.49|5701.49|5719.8|5719.8|5700.73|5700.73|0
1663750800000|2022-09-21 09:00:00|5701.36|5701.36|5714.91|5714.91|5720.49|5720.49|5687.01|5687.01|0
1663754400000|2022-09-21 10:00:00|5715.03|5715.03|5721|5721|5728.68|5728.68|5709.01|5709.01|0
1663758000000|2022-09-21 11:00:00|5719.21|5719.21|5743.18|5743.18|5750.96|5750.96|5719.21|5719.21|0
1663761600000|2022-09-21 12:00:00|5743.06|5743.06|5748.14|5748.14|5752.93|5752.93|5736.68|5736.68|0
1663765200000|2022-09-21 13:00:00|5748.02|5748.02|5752.84|5752.84|5753.44|5753.44|5722.59|5722.59|0
1663768800000|2022-09-21 14:00:00|5753.23|5753.23|5760.39|5760.39|5766.86|5766.86|5751.63|5751.63|0
1663772400000|2022-09-21 15:00:00|5760.63|5760.63|5750.48|5750.48|5760.76|5760.76|5746.81|5746.81|0
1663830000000|2022-09-22 07:00:00|5690.88|5690.88|5698.91|5698.91|5706.79|5706.79|5685.64|5685.64|0
1663833600000|2022-09-22 08:00:00|5697.12|5697.12|5689.97|5689.97|5702.81|5702.81|5689.94|5689.94|0
1663837200000|2022-09-22 09:00:00|5689.71|5689.71|5684.71|5684.71|5699.26|5699.26|5680.35|5680.35|0
1663840800000|2022-09-22 10:00:00|5685.2|5685.2|5700.09|5700.09|5705.91|5705.91|5678.2|5678.2|0
1663844400000|2022-09-22 11:00:00|5701.99|5701.99|5694.87|5694.87|5713|5713|5686.57|5686.57|0
1663848000000|2022-09-22 12:00:00|5694.98|5694.98|5700.06|5700.06|5703.63|5703.63|5678.67|5678.67|0
1663851600000|2022-09-22 13:00:00|5699.57|5699.57|5664.46|5664.46|5707.64|5707.64|5655.71|5655.71|0
1663855200000|2022-09-22 14:00:00|5664.7|5664.7|5661.34|5661.34|5671.28|5671.28|5651.24|5651.24|0
1663858800000|2022-09-22 15:00:00|5661.46|5661.46|5644.22|5644.22|5668.68|5668.68|5641.89|5641.89|0
1663916400000|2022-09-23 07:00:00|5680.5|5680.5|5664.56|5664.56|5687.86|5687.86|5650.34|5650.34|0
1663920000000|2022-09-23 08:00:00|5664.44|5664.44|5636.15|5636.15|5664.84|5664.84|5632.1|5632.1|0
1663923600000|2022-09-23 09:00:00|5636.01|5636.01|5560.42|5560.42|5636.01|5636.01|5559.03|5559.03|0
1663927200000|2022-09-23 10:00:00|5563.99|5563.99|5504.6|5504.6|5563.99|5563.99|5503.54|5503.54|0
1663930800000|2022-09-23 11:00:00|5506.75|5506.75|5508.75|5508.75|5519.23|5519.23|5475.36|5475.36|0
1663934400000|2022-09-23 12:00:00|5508.99|5508.99|5521.71|5521.71|5521.85|5521.85|5495.5|5495.5|0
1663938000000|2022-09-23 13:00:00|5522.38|5522.38|5516.72|5516.72|5548.4|5548.4|5513.79|5513.79|0
1663941600000|2022-09-23 14:00:00|5517.21|5517.21|5557.69|5557.69|5557.69|5557.69|5517.21|5517.21|0
1663945200000|2022-09-23 15:00:00|5557.55|5557.55|5553.14|5553.14|5564.51|5564.51|5547.29|5547.29|0
1664175600000|2022-09-26 07:00:00|5566.3|5566.3|5491.3|5491.3|5574.66|5574.66|5472.4|5472.4|0
1664179200000|2022-09-26 08:00:00|5492.01|5492.01|5453.52|5453.52|5498.22|5498.22|5422.73|5422.73|0
1664182800000|2022-09-26 09:00:00|5454.24|5454.24|5416.84|5416.84|5461.92|5461.92|5415.9|5415.9|0
1664186400000|2022-09-26 10:00:00|5417.07|5417.07|5389.08|5389.08|5427.22|5427.22|5388.36|5388.36|0
1664190000000|2022-09-26 11:00:00|5391.02|5391.02|5385.12|5385.12|5397.25|5397.25|5349.66|5349.66|0
1664193600000|2022-09-26 12:00:00|5385.25|5385.25|5369.83|5369.83|5390.75|5390.75|5350.69|5350.69|0
1664197200000|2022-09-26 13:00:00|5369.37|5369.37|5347.03|5347.03|5373.34|5373.34|5332.71|5332.71|0
1664200800000|2022-09-26 14:00:00|5346.92|5346.92|5412.77|5412.77|5422.86|5422.86|5340.7|5340.7|0
1664204400000|2022-09-26 15:00:00|5412.54|5412.54|5406|5406|5422.81|5422.81|5405.97|5405.97|0
1664262000000|2022-09-27 07:00:00|5388.26|5388.26|5402.57|5402.57|5415.41|5415.41|5379.62|5379.62|0
1664265600000|2022-09-27 08:00:00|5402.17|5402.17|5369.61|5369.61|5407|5407|5342.89|5342.89|0
1664269200000|2022-09-27 09:00:00|5370.1|5370.1|5376.64|5376.64|5391.98|5391.98|5366.45|5366.45|0
1664272800000|2022-09-27 10:00:00|5377.36|5377.36|5368.32|5368.32|5385.01|5385.01|5363.55|5363.55|0
1664276400000|2022-09-27 11:00:00|5366.76|5366.76|5373.86|5373.86|5377.51|5377.51|5358.15|5358.15|0
1664280000000|2022-09-27 12:00:00|5372.43|5372.43|5361.75|5361.75|5384.34|5384.34|5360.89|5360.89|0
1664283600000|2022-09-27 13:00:00|5360.32|5360.32|5303.38|5303.38|5363.5|5363.5|5300.23|5300.23|0
1664287200000|2022-09-27 14:00:00|5304.23|5304.23|5279.01|5279.01|5307.21|5307.21|5272.06|5272.06|0
1664290800000|2022-09-27 15:00:00|5278.74|5278.74|5213.84|5213.84|5278.85|5278.85|5211.72|5211.72|0
1664348400000|2022-09-28 07:00:00|5142.81|5142.81|5101.09|5101.09|5149.66|5149.66|5088.65|5088.65|0
1664352000000|2022-09-28 08:00:00|5100.85|5100.85|5132.19|5132.19|5154.76|5154.76|5090.06|5090.06|0
1664355600000|2022-09-28 09:00:00|5132.06|5132.06|5103.86|5103.86|5135.8|5135.8|5091.05|5091.05|0
1664359200000|2022-09-28 10:00:00|5103.19|5103.19|5276.61|5276.61|5341.11|5341.11|5102.26|5102.26|0
1664362800000|2022-09-28 11:00:00|5276.34|5276.34|5228|5228|5281.2|5281.2|5221.37|5221.37|0
1664366400000|2022-09-28 12:00:00|5226.57|5226.57|5300.69|5300.69|5300.69|5300.69|5213.21|5213.21|0
1664370000000|2022-09-28 13:00:00|5300.93|5300.93|5310.88|5310.88|5331|5331|5274.27|5274.27|0
1664373600000|2022-09-28 14:00:00|5311.33|5311.33|5310.36|5310.36|5323.93|5323.93|5272.68|5272.68|0
1664377200000|2022-09-28 15:00:00|5310.25|5310.25|5286.67|5286.67|5312.72|5312.72|5282.18|5282.18|0
1664434800000|2022-09-29 07:00:00|5228.09|5228.09|5157.95|5157.95|5229.17|5229.17|5157.95|5157.95|0
1664438400000|2022-09-29 08:00:00|5157.71|5157.71|5166.52|5166.52|5182.34|5182.34|5149.14|5149.14|0
1664442000000|2022-09-29 09:00:00|5169.37|5169.37|5176.46|5176.46|5201.02|5201.02|5166.74|5166.74|0
1664445600000|2022-09-29 10:00:00|5176.72|5176.72|5191.46|5191.46|5191.83|5191.83|5161.83|5161.83|0
1664449200000|2022-09-29 11:00:00|5190.75|5190.75|5163.82|5163.82|5190.75|5190.75|5157.94|5157.94|0
1664452800000|2022-09-29 12:00:00|5163.71|5163.71|5175.4|5175.4|5184.52|5184.52|5150.27|5150.27|0
1664456400000|2022-09-29 13:00:00|5175.54|5175.54|5115.87|5115.87|5180.9|5180.9|5111.8|5111.8|0
1664460000000|2022-09-29 14:00:00|5116|5116|5105.01|5105.01|5117.41|5117.41|5094.15|5094.15|0
1664463600000|2022-09-29 15:00:00|5104.9|5104.9|5115.1|5115.1|5131.65|5131.65|5103.3|5103.3|0
1664521200000|2022-09-30 07:00:00|5141.01|5141.01|5189.43|5189.43|5200.07|5200.07|5133.81|5133.81|0
1664524800000|2022-09-30 08:00:00|5190.15|5190.15|5193.46|5193.46|5223.77|5223.77|5180.59|5180.59|0
1664528400000|2022-09-30 09:00:00|5192.03|5192.03|5207.42|5207.42|5220.9|5220.9|5190.4|5190.4|0
1664532000000|2022-09-30 10:00:00|5206.71|5206.71|5157|5157|5216.54|5216.54|5153.65|5153.65|0
1664535600000|2022-09-30 11:00:00|5159.15|5159.15|5140.54|5140.54|5162.25|5162.25|5138.55|5138.55|0
1664539200000|2022-09-30 12:00:00|5141.25|5141.25|5120.93|5120.93|5146.9|5146.9|5100.78|5100.78|0
1664542800000|2022-09-30 13:00:00|5121.33|5121.33|5104.24|5104.24|5129.86|5129.86|5099.73|5099.73|0
1664546400000|2022-09-30 14:00:00|5104.85|5104.85|5096.46|5096.46|5113.21|5113.21|5089.64|5089.64|0
1664550000000|2022-09-30 15:00:00|5097.89|5097.89|5116.29|5116.29|5130.5|5130.5|5086.24|5086.24|0
1664780400000|2022-10-03 07:00:00|5093.54|5093.54|5069.82|5069.82|5123.21|5123.21|5049.14|5049.14|0
1664784000000|2022-10-03 08:00:00|5069.11|5069.11|5070.15|5070.15|5080.23|5080.23|5039.85|5039.85|0
1664787600000|2022-10-03 09:00:00|5069.88|5069.88|5097.05|5097.05|5122.56|5122.56|5052.79|5052.79|0
1664791200000|2022-10-03 10:00:00|5097.16|5097.16|5091.25|5091.25|5100.83|5100.83|5079.99|5079.99|0
1664794800000|2022-10-03 11:00:00|5087.67|5087.67|5101.23|5101.23|5104.07|5104.07|5078.43|5078.43|0
1664798400000|2022-10-03 12:00:00|5101.63|5101.63|5109.04|5109.04|5109.04|5109.04|5089.1|5089.1|0
1664802000000|2022-10-03 13:00:00|5109.17|5109.17|5110.46|5110.46|5129.24|5129.24|5084|5084|0
1664805600000|2022-10-03 14:00:00|5111.18|5111.18|5159.42|5159.42|5166.45|5166.45|5110.59|5110.59|0
1664809200000|2022-10-03 15:00:00|5159.55|5159.55|5145.35|5145.35|5161.11|5161.11|5142.72|5142.72|0
1664866800000|2022-10-04 07:00:00|5207.18|5207.18|5189.02|5189.02|5210.28|5210.28|5180.68|5180.68|0
1664870400000|2022-10-04 08:00:00|5188.48|5188.48|5209.26|5209.26|5217.46|5217.46|5179.04|5179.04|0
1664874000000|2022-10-04 09:00:00|5208.54|5208.54|5203.68|5203.68|5219.19|5219.19|5199.97|5199.97|0
1664877600000|2022-10-04 10:00:00|5203.55|5203.55|5202.92|5202.92|5214.85|5214.85|5198.96|5198.96|0
1664881200000|2022-10-04 11:00:00|5202.67|5202.67|5193.43|5193.43|5203.96|5203.96|5177.2|5177.2|0
1664884800000|2022-10-04 12:00:00|5193.69|5193.69|5192.96|5192.96|5203.65|5203.65|5184.19|5184.19|0
1664888400000|2022-10-04 13:00:00|5193.67|5193.67|5190.23|5190.23|5212.62|5212.62|5186.94|5186.94|0
1664892000000|2022-10-04 14:00:00|5190.95|5190.95|5155.5|5155.5|5199.15|5199.15|5131.71|5131.71|0
1664895600000|2022-10-04 15:00:00|5156.21|5156.21|5158.38|5158.38|5165.31|5165.31|5146.39|5146.39|0
1664953200000|2022-10-05 07:00:00|5145.17|5145.17|5125.24|5125.24|5145.17|5145.17|5117.83|5117.83|0
1664956800000|2022-10-05 08:00:00|5126.67|5126.67|5081.3|5081.3|5127.11|5127.11|5074.17|5074.17|0
1664960400000|2022-10-05 09:00:00|5080.58|5080.58|5064.12|5064.12|5091.41|5091.41|5063.61|5063.61|0
1664964000000|2022-10-05 10:00:00|5063.41|5063.41|5085.67|5085.67|5089.46|5089.46|5060.73|5060.73|0
1664967600000|2022-10-05 11:00:00|5085.79|5085.79|5090.25|5090.25|5092.39|5092.39|5080.58|5080.58|0
1664971200000|2022-10-05 12:00:00|5090.01|5090.01|5109.17|5109.17|5110.97|5110.97|5081.02|5081.02|0
1664974800000|2022-10-05 13:00:00|5107.74|5107.74|5056.77|5056.77|5118.85|5118.85|5056.38|5056.38|0
1664978400000|2022-10-05 14:00:00|5056.06|5056.06|5059.41|5059.41|5062.26|5062.26|5041.49|5041.49|0
1664982000000|2022-10-05 15:00:00|5059.27|5059.27|5091.99|5091.99|5091.99|5091.99|5056.76|5056.76|0
1665039600000|2022-10-06 07:00:00|5088.68|5088.68|5076.29|5076.29|5090.8|5090.8|5057.01|5057.01|0
1665043200000|2022-10-06 08:00:00|5077.28|5077.28|5099.47|5099.47|5102.35|5102.35|5077.28|5077.28|0
1665046800000|2022-10-06 09:00:00|5099.23|5099.23|5095.89|5095.89|5110.29|5110.29|5094.93|5094.93|0
1665050400000|2022-10-06 10:00:00|5096.01|5096.01|5089.65|5089.65|5107.11|5107.11|5089.04|5089.04|0
1665054000000|2022-10-06 11:00:00|5090.05|5090.05|5054.44|5054.44|5092.59|5092.59|5053.25|5053.25|0
1665057600000|2022-10-06 12:00:00|5055.15|5055.15|5059.05|5059.05|5068.2|5068.2|5052.32|5052.32|0
1665061200000|2022-10-06 13:00:00|5058.78|5058.78|4999.72|4999.72|5059.49|5059.49|4997.7|4997.7|0
1665064800000|2022-10-06 14:00:00|5000.43|5000.43|5001.32|5001.32|5002.75|5002.75|4970.63|4970.63|0
1665068400000|2022-10-06 15:00:00|5000.87|5000.87|4992.87|4992.87|5007.03|5007.03|4992.87|4992.87|0
1665126000000|2022-10-07 07:00:00|5024.05|5024.05|5016.02|5016.02|5042.67|5042.67|5008.32|5008.32|0
1665129600000|2022-10-07 08:00:00|5018.17|5018.17|5033.09|5033.09|5037.03|5037.03|5001.14|5001.14|0
1665133200000|2022-10-07 09:00:00|5032.38|5032.38|5058.65|5058.65|5072.6|5072.6|5022.37|5022.37|0
1665136800000|2022-10-07 10:00:00|5059.37|5059.37|5072.75|5072.75|5072.75|5072.75|5042.71|5042.71|0
1665140400000|2022-10-07 11:00:00|5073.01|5073.01|5080.96|5080.96|5081.68|5081.68|5067.6|5067.6|0
1665144000000|2022-10-07 12:00:00|5081.23|5081.23|5058.9|5058.9|5092.46|5092.46|5048.01|5048.01|0
1665147600000|2022-10-07 13:00:00|5057.47|5057.47|5029.51|5029.51|5061.56|5061.56|5021.45|5021.45|0
1665151200000|2022-10-07 14:00:00|5028.8|5028.8|5013.47|5013.47|5031.11|5031.11|5006.91|5006.91|0
1665154800000|2022-10-07 15:00:00|5012.96|5012.96|5005.55|5005.55|5020.22|5020.22|4998.94|4998.94|0
1665385200000|2022-10-10 07:00:00|4936.57|4936.57|4938.88|4938.88|4955.4|4955.4|4931.05|4931.05|0
1665388800000|2022-10-10 08:00:00|4937.45|4937.45|4931.71|4931.71|4939.73|4939.73|4911.28|4911.28|0
1665392400000|2022-10-10 09:00:00|4933.14|4933.14|4962.46|4962.46|4964.25|4964.25|4931.86|4931.86|0
1665396000000|2022-10-10 10:00:00|4962.95|4962.95|4961.82|4961.82|4971.89|4971.89|4953.26|4953.26|0
1665399600000|2022-10-10 11:00:00|4961.44|4961.44|4943.33|4943.33|4968.41|4968.41|4940.43|4940.43|0
1665403200000|2022-10-10 12:00:00|4944.04|4944.04|4929.51|4929.51|4950.15|4950.15|4919.88|4919.88|0
1665406800000|2022-10-10 13:00:00|4929.26|4929.26|4937.34|4937.34|4945.96|4945.96|4915.38|4915.38|0
1665410400000|2022-10-10 14:00:00|4937.59|4937.59|4943.58|4943.58|4946.04|4946.04|4918.21|4918.21|0
1665414000000|2022-10-10 15:00:00|4942.86|4942.86|4943.53|4943.53|4944.36|4944.36|4930.28|4930.28|0
1665471600000|2022-10-11 07:00:00|4910.41|4910.41|4886.19|4886.19|4928.23|4928.23|4883.08|4883.08|0
1665475200000|2022-10-11 08:00:00|4885.96|4885.96|4873|4873|4913.47|4913.47|4862.05|4862.05|0
1665478800000|2022-10-11 09:00:00|4873.98|4873.98|4883.04|4883.04|4888.88|4888.88|4868.97|4868.97|0
1665482400000|2022-10-11 10:00:00|4883.51|4883.51|4913.55|4913.55|4913.55|4913.55|4882.51|4882.51|0
1665486000000|2022-10-11 11:00:00|4913.32|4913.32|4915.52|4915.52|4917.22|4917.22|4900.78|4900.78|0
1665489600000|2022-10-11 12:00:00|4915.79|4915.79|4905.14|4905.14|4919.2|4919.2|4904.88|4904.88|0
1665493200000|2022-10-11 13:00:00|4903.71|4903.71|4884.62|4884.62|4907.15|4907.15|4874.93|4874.93|0
1665496800000|2022-10-11 14:00:00|4886.05|4886.05|4866.74|4866.74|4886.85|4886.85|4851.55|4851.55|0
1665500400000|2022-10-11 15:00:00|4866.03|4866.03|4865.27|4865.27|4870.36|4870.36|4855.73|4855.73|0
1665558000000|2022-10-12 07:00:00|4873.18|4873.18|4824.65|4824.65|4873.18|4873.18|4812.85|4812.85|0
1665561600000|2022-10-12 08:00:00|4824.4|4824.4|4859.52|4859.52|4859.52|4859.52|4818.65|4818.65|0
1665565200000|2022-10-12 09:00:00|4858.8|4858.8|4853.23|4853.23|4887.73|4887.73|4848.32|4848.32|0
1665568800000|2022-10-12 10:00:00|4853.1|4853.1|4831.37|4831.37|4857.17|4857.17|4817.36|4817.36|0
1665572400000|2022-10-12 11:00:00|4830.65|4830.65|4800.82|4800.82|4831.32|4831.32|4795.29|4795.29|0
1665576000000|2022-10-12 12:00:00|4800.56|4800.56|4797.36|4797.36|4825.28|4825.28|4791.48|4791.48|0
1665579600000|2022-10-12 13:00:00|4795.21|4795.21|4793.57|4793.57|4801.14|4801.14|4767.99|4767.99|0
1665583200000|2022-10-12 14:00:00|4794.29|4794.29|4764.62|4764.62|4795.63|4795.63|4763.82|4763.82|0
1665586800000|2022-10-12 15:00:00|4764.16|4764.16|4752.91|4752.91|4775.04|4775.04|4749.81|4749.81|0
1665644400000|2022-10-13 07:00:00|4707.84|4707.84|4685.54|4685.54|4719.07|4719.07|4683.96|4683.96|0
1665648000000|2022-10-13 08:00:00|4684.82|4684.82|4693.39|4693.39|4706.61|4706.61|4678.76|4678.76|0
1665651600000|2022-10-13 09:00:00|4692.68|4692.68|4716.03|4716.03|4748.88|4748.88|4691.96|4691.96|0
1665655200000|2022-10-13 10:00:00|4716.75|4716.75|4757.82|4757.82|4767.27|4767.27|4711.77|4711.77|0
1665658800000|2022-10-13 11:00:00|4758.17|4758.17|4820.47|4820.47|4878.31|4878.31|4748.65|4748.65|0
1665662400000|2022-10-13 12:00:00|4820.6|4820.6|4781.33|4781.33|4853.6|4853.6|4739.82|4739.82|0
1665666000000|2022-10-13 13:00:00|4780.62|4780.62|4779.1|4779.1|4787.4|4787.4|4756.38|4756.38|0
1665669600000|2022-10-13 14:00:00|4777.67|4777.67|4749.41|4749.41|4796.21|4796.21|4749.41|4749.41|0
1665673200000|2022-10-13 15:00:00|4749.3|4749.3|4796.74|4796.74|4796.74|4796.74|4748|4748|0
1665730800000|2022-10-14 07:00:00|4896.04|4896.04|4871.96|4871.96|4900.9|4900.9|4853.33|4853.33|0
1665734400000|2022-10-14 08:00:00|4872.45|4872.45|4886.76|4886.76|4896.39|4896.39|4867.52|4867.52|0
1665738000000|2022-10-14 09:00:00|4886.29|4886.29|4907.98|4907.98|4910.52|4910.52|4880.27|4880.27|0
1665741600000|2022-10-14 10:00:00|4907.27|4907.27|4933.35|4933.35|4938.42|4938.42|4900.01|4900.01|0
1665745200000|2022-10-14 11:00:00|4932.88|4932.88|4921.54|4921.54|4944.26|4944.26|4921.01|4921.01|0
1665748800000|2022-10-14 12:00:00|4921.66|4921.66|4948.45|4948.45|4955.3|4955.3|4914.63|4914.63|0
1665752400000|2022-10-14 13:00:00|4947.74|4947.74|4931.86|4931.86|4967.76|4967.76|4928.02|4928.02|0
1665756000000|2022-10-14 14:00:00|4927.34|4927.34|4890.95|4890.95|4927.34|4927.34|4871.64|4871.64|0
1665759600000|2022-10-14 15:00:00|4889.96|4889.96|4886.17|4886.17|4899.31|4899.31|4873.17|4873.17|0
1665990000000|2022-10-17 07:00:00|4953.06|4953.06|4979.25|4979.25|4985.21|4985.21|4938.22|4938.22|0
1665993600000|2022-10-17 08:00:00|4979.38|4979.38|4973.1|4973.1|4987.51|4987.51|4964.18|4964.18|0
1665997200000|2022-10-17 09:00:00|4973.35|4973.35|5005.96|5005.96|5016.04|5016.04|4972.64|4972.64|0
1666000800000|2022-10-17 10:00:00|5005.24|5005.24|5017.62|5017.62|5031.73|5031.73|4998.35|4998.35|0
1666004400000|2022-10-17 11:00:00|5017.74|5017.74|5025.85|5025.85|5042.14|5042.14|5013.06|5013.06|0
1666008000000|2022-10-17 12:00:00|5025.62|5025.62|5021.31|5021.31|5035.3|5035.3|5017.41|5017.41|0
1666011600000|2022-10-17 13:00:00|5022.02|5022.02|5050.55|5050.55|5072.62|5072.62|5017.54|5017.54|0
1666015200000|2022-10-17 14:00:00|5049.84|5049.84|5056.45|5056.45|5073.35|5073.35|5042.85|5042.85|0
1666018800000|2022-10-17 15:00:00|5056.69|5056.69|5055.94|5055.94|5061.75|5061.75|5042.09|5042.09|0
1666076400000|2022-10-18 07:00:00|5069.6|5069.6|5103.84|5103.84|5108.12|5108.12|5040.92|5040.92|0
1666080000000|2022-10-18 08:00:00|5103.13|5103.13|5087.55|5087.55|5124.28|5124.28|5087.55|5087.55|0
1666083600000|2022-10-18 09:00:00|5087.32|5087.32|5076.74|5076.74|5089.97|5089.97|5061.18|5061.18|0
1666087200000|2022-10-18 10:00:00|5076.48|5076.48|5076.99|5076.99|5084.22|5084.22|5064.94|5064.94|0
1666090800000|2022-10-18 11:00:00|5077.12|5077.12|5063.04|5063.04|5078.55|5078.55|5049.68|5049.68|0
1666094400000|2022-10-18 12:00:00|5062.32|5062.32|5071.72|5071.72|5075.45|5075.45|5049.74|5049.74|0
1666098000000|2022-10-18 13:00:00|5070.29|5070.29|5060.94|5060.94|5078.36|5078.36|5038.17|5038.17|0
1666101600000|2022-10-18 14:00:00|5061.35|5061.35|5046.46|5046.46|5072.46|5072.46|5038.22|5038.22|0
1666105200000|2022-10-18 15:00:00|5046.57|5046.57|5043.48|5043.48|5051.72|5051.72|5034.9|5034.9|0
1666162800000|2022-10-19 07:00:00|5051.8|5051.8|5023.08|5023.08|5052.42|5052.42|5008.78|5008.78|0
1666166400000|2022-10-19 08:00:00|5022.83|5022.83|4995.97|4995.97|5029.05|5029.05|4986.65|4986.65|0
1666170000000|2022-10-19 09:00:00|4995.84|4995.84|4998.16|4998.16|5005.92|5005.92|4982.54|4982.54|0
1666173600000|2022-10-19 10:00:00|4998.3|4998.3|5005.33|5005.33|5010.45|5010.45|4995.41|4995.41|0
1666177200000|2022-10-19 11:00:00|5005.21|5005.21|4990.77|4990.77|5006.64|5006.64|4971.16|4971.16|0
1666180800000|2022-10-19 12:00:00|4990.79|4990.79|5003.09|5003.09|5005.12|5005.12|4986.21|4986.21|0
1666184400000|2022-10-19 13:00:00|5001.15|5001.15|4997.73|4997.73|5011.21|5011.21|4997.27|4997.27|0
1666188000000|2022-10-19 14:00:00|4997.61|4997.61|5019.45|5019.45|5029.52|5029.52|4997.61|4997.61|0
1666191600000|2022-10-19 15:00:00|5019.59|5019.59|5022.65|5022.65|5028.25|5028.25|5015.71|5015.71|0
1666249200000|2022-10-20 07:00:00|5021.63|5021.63|5011.56|5011.56|5033.74|5033.74|5004.64|5004.64|0
1666252800000|2022-10-20 08:00:00|5010.85|5010.85|4990.47|4990.47|5015.56|5015.56|4983.34|4983.34|0
1666256400000|2022-10-20 09:00:00|4990.58|4990.58|5014.15|5014.15|5019.88|5019.88|4990.34|4990.34|0
1666260000000|2022-10-20 10:00:00|5013.9|5013.9|5019.41|5019.41|5041.53|5041.53|5013.9|5013.9|0
1666263600000|2022-10-20 11:00:00|5015.84|5015.84|5032.06|5032.06|5041.23|5041.23|5015.59|5015.59|0
1666267200000|2022-10-20 12:00:00|5031.65|5031.65|5019.43|5019.43|5048.73|5048.73|5019.08|5019.08|0
1666270800000|2022-10-20 13:00:00|5019.66|5019.66|4986.93|4986.93|5023.73|5023.73|4976.75|4976.75|0
1666274400000|2022-10-20 14:00:00|4987.16|4987.16|4972.68|4972.68|5009.92|5009.92|4968.35|4968.35|0
1666278000000|2022-10-20 15:00:00|4972.55|4972.55|4976.96|4976.96|4978.64|4978.64|4964.9|4964.9|0
1666335600000|2022-10-21 07:00:00|4995.13|4995.13|4969.92|4969.92|5000.53|5000.53|4965.98|4965.98|0
1666339200000|2022-10-21 08:00:00|4971.34|4971.34|4950.38|4950.38|4972.01|4972.01|4929.99|4929.99|0
1666342800000|2022-10-21 09:00:00|4950.51|4950.51|4956.85|4956.85|4975.77|4975.77|4938.71|4938.71|0
1666346400000|2022-10-21 10:00:00|4956.98|4956.98|4962.07|4962.07|4962.07|4962.07|4942.69|4942.69|0
1666350000000|2022-10-21 11:00:00|4961.94|4961.94|4951.54|4951.54|4968.54|4968.54|4946.47|4946.47|0
1666353600000|2022-10-21 12:00:00|4951.42|4951.42|4927.32|4927.32|4952.65|4952.65|4915.85|4915.85|0
1666357200000|2022-10-21 13:00:00|4927.56|4927.56|4978.92|4978.92|4979.19|4979.19|4924.44|4924.44|0
1666360800000|2022-10-21 14:00:00|4979.66|4979.66|4949.75|4949.75|4984.51|4984.51|4948.66|4948.66|0
1666364400000|2022-10-21 15:00:00|4950.47|4950.47|4968.9|4968.9|4972.19|4972.19|4947.01|4947.01|0
1666594800000|2022-10-24 07:00:00|5037.35|5037.35|5027.17|5027.17|5044.98|5044.98|4996.83|4996.83|0
1666598400000|2022-10-24 08:00:00|5027.88|5027.88|5002.03|5002.03|5031.86|5031.86|4977.93|4977.93|0
1666602000000|2022-10-24 09:00:00|5001.32|5001.32|5040.56|5040.56|5040.93|5040.93|5001.19|5001.19|0
1666605600000|2022-10-24 10:00:00|5040.68|5040.68|5078.4|5078.4|5079.94|5079.94|5040.68|5040.68|0
1666609200000|2022-10-24 11:00:00|5077.68|5077.68|5110.42|5110.42|5111.85|5111.85|5077.59|5077.59|0
1666612800000|2022-10-24 12:00:00|5110.67|5110.67|5141.18|5141.18|5141.3|5141.3|5105.9|5105.9|0
1666616400000|2022-10-24 13:00:00|5141.53|5141.53|5151.12|5151.12|5153.06|5153.06|5133.12|5133.12|0
1666620000000|2022-10-24 14:00:00|5150.41|5150.41|5109.12|5109.12|5150.41|5150.41|5086.65|5086.65|0
1666623600000|2022-10-24 15:00:00|5108.41|5108.41|5100.41|5100.41|5116.85|5116.85|5098.98|5098.98|0
1666681200000|2022-10-25 07:00:00|5120.76|5120.76|5089.66|5089.66|5120.76|5120.76|5081.01|5081.01|0
1666684800000|2022-10-25 08:00:00|5090.38|5090.38|5089.66|5089.66|5101.9|5101.9|5084.27|5084.27|0
1666688400000|2022-10-25 09:00:00|5088.95|5088.95|5101.34|5101.34|5107.99|5107.99|5088.01|5088.01|0
1666692000000|2022-10-25 10:00:00|5101.47|5101.47|5086.39|5086.39|5101.47|5101.47|5078.84|5078.84|0
1666695600000|2022-10-25 11:00:00|5086.62|5086.62|5098.34|5098.34|5105.64|5105.64|5074.63|5074.63|0
1666699200000|2022-10-25 12:00:00|5099.76|5099.76|5106.45|5106.45|5114.04|5114.04|5093.95|5093.95|0
1666702800000|2022-10-25 13:00:00|5106.58|5106.58|5144.1|5144.1|5147.26|5147.26|5105.87|5105.87|0
1666706400000|2022-10-25 14:00:00|5144.23|5144.23|5180.83|5180.83|5188.86|5188.86|5139.92|5139.92|0
1666710000000|2022-10-25 15:00:00|5180.96|5180.96|5188.63|5188.63|5190.44|5190.44|5174.59|5174.59|0
1666767600000|2022-10-26 07:00:00|5194.49|5194.49|5216.24|5216.24|5222.86|5222.86|5190.44|5190.44|0
1666771200000|2022-10-26 08:00:00|5215.53|5215.53|5229.11|5229.11|5234.87|5234.87|5213.65|5213.65|0
1666774800000|2022-10-26 09:00:00|5229|5229|5192.09|5192.09|5229|5229|5177.69|5177.69|0
1666778400000|2022-10-26 10:00:00|5192.34|5192.34|5189.4|5189.4|5197.99|5197.99|5182.6|5182.6|0
1666782000000|2022-10-26 11:00:00|5190.11|5190.11|5181.31|5181.31|5194.74|5194.74|5174.5|5174.5|0
1666785600000|2022-10-26 12:00:00|5180.6|5180.6|5174.37|5174.37|5183.14|5183.14|5161.34|5161.34|0
1666789200000|2022-10-26 13:00:00|5174.24|5174.24|5171.28|5171.28|5198.28|5198.28|5169.24|5169.24|0
1666792800000|2022-10-26 14:00:00|5171.76|5171.76|5158.7|5158.7|5192.26|5192.26|5157.02|5157.02|0
1666796400000|2022-10-26 15:00:00|5157.99|5157.99|5167.65|5167.65|5168.99|5168.99|5154.3|5154.3|0
1666854000000|2022-10-27 07:00:00|5146.95|5146.95|5177.71|5177.71|5178.69|5178.69|5139.46|5139.46|0
1666857600000|2022-10-27 08:00:00|5177.44|5177.44|5193.87|5193.87|5196.63|5196.63|5176.01|5176.01|0
1666861200000|2022-10-27 09:00:00|5194.01|5194.01|5183.98|5183.98|5200.59|5200.59|5183.98|5183.98|0
1666864800000|2022-10-27 10:00:00|5183.86|5183.86|5162.82|5162.82|5193.88|5193.88|5162.82|5162.82|0
1666868400000|2022-10-27 11:00:00|5161.39|5161.39|5161.98|5161.98|5179.5|5179.5|5159.54|5159.54|0
1666872000000|2022-10-27 12:00:00|5161.26|5161.26|5180.28|5180.28|5194.91|5194.91|5153.74|5153.74|0
1666875600000|2022-10-27 13:00:00|5179.56|5179.56|5213.19|5213.19|5214.16|5214.16|5175.34|5175.34|0
1666879200000|2022-10-27 14:00:00|5213.05|5213.05|5225.46|5225.46|5226.81|5226.81|5210.45|5210.45|0
1666882800000|2022-10-27 15:00:00|5225.35|5225.35|5214.6|5214.6|5229.03|5229.03|5210.07|5210.07|0
1666940400000|2022-10-28 07:00:00|5214.87|5214.87|5202.15|5202.15|5217.2|5217.2|5188.24|5188.24|0
1666944000000|2022-10-28 08:00:00|5202.03|5202.03|5261.59|5261.59|5263.26|5263.26|5202.03|5202.03|0
1666947600000|2022-10-28 09:00:00|5261.45|5261.45|5252.39|5252.39|5266.7|5266.7|5240.19|5240.19|0
1666951200000|2022-10-28 10:00:00|5252.9|5252.9|5258|5258|5267.4|5267.4|5249.43|5249.43|0
1666954800000|2022-10-28 11:00:00|5258.13|5258.13|5246.72|5246.72|5262.65|5262.65|5246.33|5246.33|0
1666958400000|2022-10-28 12:00:00|5246.01|5246.01|5245.36|5245.36|5276.53|5276.53|5242.9|5242.9|0
1666962000000|2022-10-28 13:00:00|5246.07|5246.07|5269.11|5269.11|5272.33|5272.33|5235.62|5235.62|0
1666965600000|2022-10-28 14:00:00|5269.22|5269.22|5253.16|5253.16|5280.61|5280.61|5247.19|5247.19|0
1666969200000|2022-10-28 15:00:00|5253.3|5253.3|5269.37|5269.37|5274.14|5274.14|5253.3|5253.3|0
1667203200000|2022-10-31 08:00:00|5275.75|5275.75|5272.18|5272.18|5283.34|5283.34|5259.91|5259.91|0
1667206800000|2022-10-31 09:00:00|5272.71|5272.71|5279.95|5279.95|5287.73|5287.73|5259.57|5259.57|0
1667210400000|2022-10-31 10:00:00|5280.3|5280.3|5284|5284|5298.23|5298.23|5280.3|5280.3|0
1667214000000|2022-10-31 11:00:00|5286.86|5286.86|5295.92|5295.92|5300.51|5300.51|5285.15|5285.15|0
1667217600000|2022-10-31 12:00:00|5296.17|5296.17|5308.98|5308.98|5310.62|5310.62|5292.7|5292.7|0
1667221200000|2022-10-31 13:00:00|5310.05|5310.05|5305.38|5305.38|5323.2|5323.2|5298.83|5298.83|0
1667224800000|2022-10-31 14:00:00|5305.78|5305.78|5316.56|5316.56|5321.95|5321.95|5302.14|5302.14|0
1667228400000|2022-10-31 15:00:00|5315.85|5315.85|5304.63|5304.63|5326.99|5326.99|5303.04|5303.04|0
1667232000000|2022-10-31 16:00:00|5304.38|5304.38|5303.44|5303.44|5319.42|5319.42|5302.43|5302.43|0
1667289600000|2022-11-01 08:00:00|5348.11|5348.11|5368.93|5368.93|5379.1|5379.1|5338.79|5338.79|0
1667293200000|2022-11-01 09:00:00|5369.05|5369.05|5343.11|5343.11|5369.05|5369.05|5338.92|5338.92|0
1667296800000|2022-11-01 10:00:00|5341.68|5341.68|5355.84|5355.84|5360.93|5360.93|5341.68|5341.68|0
1667300400000|2022-11-01 11:00:00|5355.97|5355.97|5365.07|5365.07|5374.35|5374.35|5353.76|5353.76|0
1667304000000|2022-11-01 12:00:00|5364.72|5364.72|5356.99|5356.99|5379.76|5379.76|5355.23|5355.23|0
1667307600000|2022-11-01 13:00:00|5356.86|5356.86|5332.28|5332.28|5358.15|5358.15|5332.28|5332.28|0
1667311200000|2022-11-01 14:00:00|5334.43|5334.43|5323.53|5323.53|5348.47|5348.47|5320.38|5320.38|0
1667314800000|2022-11-01 15:00:00|5324.96|5324.96|5360.59|5360.59|5363.82|5363.82|5319.81|5319.81|0
1667318400000|2022-11-01 16:00:00|5361.3|5361.3|5351.96|5351.96|5361.3|5361.3|5344.48|5344.48|0
1667376000000|2022-11-02 08:00:00|5327.35|5327.35|5340.86|5340.86|5355.82|5355.82|5327.35|5327.35|0
1667379600000|2022-11-02 09:00:00|5340.14|5340.14|5359.06|5359.06|5361.73|5361.73|5331.44|5331.44|0
1667383200000|2022-11-02 10:00:00|5358.07|5358.07|5339.71|5339.71|5367.6|5367.6|5339.58|5339.58|0
1667386800000|2022-11-02 11:00:00|5338.99|5338.99|5365.24|5365.24|5365.37|5365.37|5327.51|5327.51|0
1667390400000|2022-11-02 12:00:00|5364.99|5364.99|5372.9|5372.9|5377.89|5377.89|5356.48|5356.48|0
1667394000000|2022-11-02 13:00:00|5372.78|5372.78|5364.98|5364.98|5375.45|5375.45|5356.5|5356.5|0
1667397600000|2022-11-02 14:00:00|5368.03|5368.03|5389.84|5389.84|5392.47|5392.47|5359.03|5359.03|0
1667401200000|2022-11-02 15:00:00|5390.1|5390.1|5386.74|5386.74|5399.91|5399.91|5370.43|5370.43|0
1667404800000|2022-11-02 16:00:00|5384.53|5384.53|5387.79|5387.79|5390.31|5390.31|5370.66|5370.66|0
1667462400000|2022-11-03 08:00:00|5344.49|5344.49|5338.02|5338.02|5353.84|5353.84|5323.36|5323.36|0
1667466000000|2022-11-03 09:00:00|5337.04|5337.04|5319.62|5319.62|5340.9|5340.9|5308.11|5308.11|0
1667469600000|2022-11-03 10:00:00|5319.75|5319.75|5311.49|5311.49|5319.75|5319.75|5300.59|5300.59|0
1667473200000|2022-11-03 11:00:00|5311.76|5311.76|5293.93|5293.93|5313.65|5313.65|5290.39|5290.39|0
1667476800000|2022-11-03 12:00:00|5293.53|5293.53|5290.88|5290.88|5321.61|5321.61|5279.1|5279.1|0
1667480400000|2022-11-03 13:00:00|5290.63|5290.63|5346.37|5346.37|5351.18|5351.18|5290.63|5290.63|0
1667484000000|2022-11-03 14:00:00|5346.63|5346.63|5344.29|5344.29|5355.44|5355.44|5329.31|5329.31|0
1667487600000|2022-11-03 15:00:00|5345.72|5345.72|5363.36|5363.36|5365.6|5365.6|5343.83|5343.83|0
1667491200000|2022-11-03 16:00:00|5363.47|5363.47|5360.02|5360.02|5373.54|5373.54|5357.84|5357.84|0
1667548800000|2022-11-04 08:00:00|5394.5|5394.5|5390.51|5390.51|5405.37|5405.37|5380.12|5380.12|0
1667552400000|2022-11-04 09:00:00|5391.94|5391.94|5385.97|5385.97|5404.9|5404.9|5372.52|5372.52|0
1667556000000|2022-11-04 10:00:00|5386.46|5386.46|5388.8|5388.8|5401.77|5401.77|5374.39|5374.39|0
1667559600000|2022-11-04 11:00:00|5389.52|5389.52|5380.89|5380.89|5403.07|5403.07|5380.18|5380.18|0
1667563200000|2022-11-04 12:00:00|5381.61|5381.61|5360.83|5360.83|5383.68|5383.68|5342.21|5342.21|0
1667566800000|2022-11-04 13:00:00|5360.59|5360.59|5397.09|5397.09|5397.21|5397.21|5357.48|5357.48|0
1667570400000|2022-11-04 14:00:00|5399.91|5399.91|5427.97|5427.97|5437.62|5437.62|5399.25|5399.25|0
1667574000000|2022-11-04 15:00:00|5428.11|5428.11|5394.25|5394.25|5437.53|5437.53|5392.81|5392.81|0
1667577600000|2022-11-04 16:00:00|5394|5394|5418.48|5418.48|5419.72|5419.72|5392.39|5392.39|0
1667808000000|2022-11-07 08:00:00|5420.58|5420.58|5441.39|5441.39|5441.39|5441.39|5420.37|5420.37|0
1667811600000|2022-11-07 09:00:00|5442.1|5442.1|5411.44|5411.44|5459.37|5459.37|5410.89|5410.89|0
1667815200000|2022-11-07 10:00:00|5410.95|5410.95|5415.52|5415.52|5421.57|5421.57|5405.51|5405.51|0
1667818800000|2022-11-07 11:00:00|5416.23|5416.23|5415.23|5415.23|5421.28|5421.28|5388.74|5388.74|0
1667822400000|2022-11-07 12:00:00|5414.51|5414.51|5423.85|5423.85|5430.34|5430.34|5410.29|5410.29|0
1667826000000|2022-11-07 13:00:00|5423.74|5423.74|5408.41|5408.41|5429.79|5429.79|5405.15|5405.15|0
1667829600000|2022-11-07 14:00:00|5407.7|5407.7|5384.61|5384.61|5408.41|5408.41|5382.11|5382.11|0
1667833200000|2022-11-07 15:00:00|5385.15|5385.15|5362.13|5362.13|5385.86|5385.86|5353.22|5353.22|0
1667836800000|2022-11-07 16:00:00|5361.41|5361.41|5364.81|5364.81|5366.78|5366.78|5354.18|5354.18|0
1667894400000|2022-11-08 08:00:00|5377.1|5377.1|5407.42|5407.42|5409.43|5409.43|5359|5359|0
1667898000000|2022-11-08 09:00:00|5408.14|5408.14|5419.88|5419.88|5419.88|5419.88|5397.79|5397.79|0
1667901600000|2022-11-08 10:00:00|5419.53|5419.53|5416.79|5416.79|5433.55|5433.55|5413.17|5413.17|0
1667905200000|2022-11-08 11:00:00|5416.92|5416.92|5422.66|5422.66|5430.5|5430.5|5412.65|5412.65|0
1667908800000|2022-11-08 12:00:00|5419.37|5419.37|5424.67|5424.67|5429.6|5429.6|5417.31|5417.31|0
1667912400000|2022-11-08 13:00:00|5425.39|5425.39|5451.38|5451.38|5457.55|5457.55|5424.67|5424.67|0
1667916000000|2022-11-08 14:00:00|5452.09|5452.09|5460.85|5460.85|5471.06|5471.06|5446.65|5446.65|0
1667919600000|2022-11-08 15:00:00|5460.73|5460.73|5469.02|5469.02|5479.29|5479.29|5453.25|5453.25|0
1667923200000|2022-11-08 16:00:00|5469.15|5469.15|5464.55|5464.55|5472.89|5472.89|5457.4|5457.4|0
1667980800000|2022-11-09 08:00:00|5457.53|5457.53|5431.18|5431.18|5459.38|5459.38|5425.49|5425.49|0
1667984400000|2022-11-09 09:00:00|5431.44|5431.44|5453|5453|5456.16|5456.16|5406.55|5406.55|0
1667988000000|2022-11-09 10:00:00|5452.29|5452.29|5467.97|5467.97|5472.91|5472.91|5442.85|5442.85|0
1667991600000|2022-11-09 11:00:00|5469.4|5469.4|5493.4|5493.4|5497.58|5497.58|5461.5|5461.5|0
1667995200000|2022-11-09 12:00:00|5493.65|5493.65|5485.59|5485.59|5495.8|5495.8|5481.7|5481.7|0
1667998800000|2022-11-09 13:00:00|5485.7|5485.7|5490.86|5490.86|5502.04|5502.04|5476.61|5476.61|0
1668002400000|2022-11-09 14:00:00|5491.35|5491.35|5493.67|5493.67|5507.91|5507.91|5489.35|5489.35|0
1668006000000|2022-11-09 15:00:00|5493.2|5493.2|5522.68|5522.68|5525.61|5525.61|5492.89|5492.89|0
1668009600000|2022-11-09 16:00:00|5523.4|5523.4|5521.48|5521.48|5525.78|5525.78|5518.17|5518.17|0
1668067200000|2022-11-10 08:00:00|5558.26|5558.26|5558.68|5558.68|5587.61|5587.61|5539.63|5539.63|0
1668070800000|2022-11-10 09:00:00|5559.4|5559.4|5555.87|5555.87|5569.49|5569.49|5542.95|5542.95|0
1668074400000|2022-11-10 10:00:00|5555.75|5555.75|5574.56|5574.56|5574.7|5574.7|5551.99|5551.99|0
1668078000000|2022-11-10 11:00:00|5574.81|5574.81|5574.32|5574.32|5582.16|5582.16|5554.18|5554.18|0
1668081600000|2022-11-10 12:00:00|5574.56|5574.56|5568.71|5568.71|5577.45|5577.45|5563.67|5563.67|0
1668085200000|2022-11-10 13:00:00|5567.99|5567.99|5660.27|5660.27|5686.2|5686.2|5557.87|5557.87|0
1668088800000|2022-11-10 14:00:00|5660.16|5660.16|5714.3|5714.3|5715.03|5715.03|5637.16|5637.16|0
1668092400000|2022-11-10 15:00:00|5716.09|5716.09|5707.04|5707.04|5744.46|5744.46|5701.65|5701.65|0
1668096000000|2022-11-10 16:00:00|5708.83|5708.83|5725.3|5725.3|5728.28|5728.28|5698.03|5698.03|0
1668153600000|2022-11-11 08:00:00|5692.42|5692.42|5729.69|5729.69|5740.47|5740.47|5691.59|5691.59|0
1668157200000|2022-11-11 09:00:00|5726.12|5726.12|5715.55|5715.55|5726.12|5726.12|5703.93|5703.93|0
1668160800000|2022-11-11 10:00:00|5715.78|5715.78|5721.4|5721.4|5728.62|5728.62|5689.51|5689.51|0
1668164400000|2022-11-11 11:00:00|5721.51|5721.51|5690.9|5690.9|5729.65|5729.65|5680.96|5680.96|0
1668168000000|2022-11-11 12:00:00|5690.67|5690.67|5679.49|5679.49|5691.64|5691.64|5665.06|5665.06|0
1668171600000|2022-11-11 13:00:00|5679.26|5679.26|5663.04|5663.04|5692.53|5692.53|5657.48|5657.48|0
1668175200000|2022-11-11 14:00:00|5661.25|5661.25|5641.49|5641.49|5678.66|5678.66|5629.24|5629.24|0
1668178800000|2022-11-11 15:00:00|5640.77|5640.77|5610.73|5610.73|5640.77|5640.77|5587.68|5587.68|0
1668182400000|2022-11-11 16:00:00|5611.44|5611.44|5619.39|5619.39|5627.33|5627.33|5603.89|5603.89|0
1668412800000|2022-11-14 08:00:00|5600.15|5600.15|5609.29|5609.29|5629.23|5629.23|5586.94|5586.94|0
1668416400000|2022-11-14 09:00:00|5609.42|5609.42|5663.97|5663.97|5667.98|5667.98|5608.7|5608.7|0
1668420000000|2022-11-14 10:00:00|5663.04|5663.04|5663.62|5663.62|5686.17|5686.17|5645.49|5645.49|0
1668423600000|2022-11-14 11:00:00|5665.4|5665.4|5660.71|5660.71|5672.68|5672.68|5654.43|5654.43|0
1668427200000|2022-11-14 12:00:00|5658.92|5658.92|5674.54|5674.54|5675.11|5675.11|5647.79|5647.79|0
1668430800000|2022-11-14 13:00:00|5675.21|5675.21|5695.59|5695.59|5701.52|5701.52|5666.14|5666.14|0
1668434400000|2022-11-14 14:00:00|5697.37|5697.37|5703.72|5703.72|5714.07|5714.07|5691.89|5691.89|0
1668438000000|2022-11-14 15:00:00|5705.5|5705.5|5704.24|5704.24|5721.43|5721.43|5689.91|5689.91|0
1668441600000|2022-11-14 16:00:00|5704.13|5704.13|5711.3|5711.3|5711.94|5711.94|5691.65|5691.65|0
1668499200000|2022-11-15 08:00:00|5751|5751|5736.56|5736.56|5763.03|5763.03|5728.02|5728.02|0
1668502800000|2022-11-15 09:00:00|5738.35|5738.35|5772.8|5772.8|5775.63|5775.63|5737.15|5737.15|0
1668506400000|2022-11-15 10:00:00|5773.14|5773.14|5759.56|5759.56|5781.44|5781.44|5755.54|5755.54|0
1668510000000|2022-11-15 11:00:00|5759.68|5759.68|5747.92|5747.92|5765.48|5765.48|5736.27|5736.27|0
1668513600000|2022-11-15 12:00:00|5747.67|5747.67|5708.97|5708.97|5750.65|5750.65|5708.97|5708.97|0
1668517200000|2022-11-15 13:00:00|5708.73|5708.73|5715.35|5715.35|5734.99|5734.99|5697.99|5697.99|0
1668520800000|2022-11-15 14:00:00|5715.23|5715.23|5690.39|5690.39|5719.41|5719.41|5676.44|5676.44|0
1668524400000|2022-11-15 15:00:00|5689.9|5689.9|5664.08|5664.08|5699.31|5699.31|5654.18|5654.18|0
1668528000000|2022-11-15 16:00:00|5664.2|5664.2|5665.72|5665.72|5674.87|5674.87|5654.56|5654.56|0
1668585600000|2022-11-16 08:00:00|5685.49|5685.49|5633.58|5633.58|5690.64|5690.64|5626.46|5626.46|0
1668589200000|2022-11-16 09:00:00|5634.3|5634.3|5638.25|5638.25|5647.67|5647.67|5631.58|5631.58|0
1668592800000|2022-11-16 10:00:00|5638.37|5638.37|5623.51|5623.51|5650.72|5650.72|5622.81|5622.81|0
1668596400000|2022-11-16 11:00:00|5623.76|5623.76|5631.43|5631.43|5641.79|5641.79|5619.29|5619.29|0
1668600000000|2022-11-16 12:00:00|5631.67|5631.67|5622.19|5622.19|5634.65|5634.65|5620.62|5620.62|0
1668603600000|2022-11-16 13:00:00|5622.3|5622.3|5622.4|5622.4|5625.02|5625.02|5608.8|5608.8|0
1668607200000|2022-11-16 14:00:00|5623.12|5623.12|5670.44|5670.44|5673.88|5673.88|5621.25|5621.25|0
1668610800000|2022-11-16 15:00:00|5670.68|5670.68|5688.86|5688.86|5706.74|5706.74|5670.68|5670.68|0
1668614400000|2022-11-16 16:00:00|5689.09|5689.09|5705.29|5705.29|5712.6|5712.6|5688.98|5688.98|0
1668672000000|2022-11-17 08:00:00|5700.52|5700.52|5667.57|5667.57|5700.52|5700.52|5663.31|5663.31|0
1668675600000|2022-11-17 09:00:00|5669.36|5669.36|5641.36|5641.36|5672.2|5672.2|5640.3|5640.3|0
1668679200000|2022-11-17 10:00:00|5641.6|5641.6|5648.89|5648.89|5654|5654|5640.41|5640.41|0
1668682800000|2022-11-17 11:00:00|5649.01|5649.01|5608.16|5608.16|5649.39|5649.39|5590.25|5590.25|0
1668686400000|2022-11-17 12:00:00|5607.91|5607.91|5675.66|5675.66|5709.44|5709.44|5593.39|5593.39|0
1668690000000|2022-11-17 13:00:00|5675.91|5675.91|5705.36|5705.36|5733.41|5733.41|5671.66|5671.66|0
1668693600000|2022-11-17 14:00:00|5705.7|5705.7|5691.14|5691.14|5716.8|5716.8|5675.53|5675.53|0
1668697200000|2022-11-17 15:00:00|5690.77|5690.77|5662.42|5662.42|5700.75|5700.75|5662.3|5662.3|0
1668700800000|2022-11-17 16:00:00|5660.63|5660.63|5679.8|5679.8|5679.84|5679.84|5653.08|5653.08|0
1668758400000|2022-11-18 08:00:00|5710.38|5710.38|5726.78|5726.78|5733.39|5733.39|5703.33|5703.33|0
1668762000000|2022-11-18 09:00:00|5726.43|5726.43|5736.85|5736.85|5747.23|5747.23|5720.66|5720.66|0
1668765600000|2022-11-18 10:00:00|5736.27|5736.27|5758.29|5758.29|5768.61|5768.61|5730.86|5730.86|0
1668769200000|2022-11-18 11:00:00|5758.05|5758.05|5747.24|5747.24|5766.49|5766.49|5743.81|5743.81|0
1668772800000|2022-11-18 12:00:00|5747.36|5747.36|5737.44|5737.44|5757.31|5757.31|5731.83|5731.83|0
1668776400000|2022-11-18 13:00:00|5737.21|5737.21|5726.82|5726.82|5740.12|5740.12|5723.98|5723.98|0
1668780000000|2022-11-18 14:00:00|5728.61|5728.61|5754.8|5754.8|5758.91|5758.91|5714.78|5714.78|0
1668783600000|2022-11-18 15:00:00|5754.91|5754.91|5751.65|5751.65|5773.17|5773.17|5744.22|5744.22|0
1668787200000|2022-11-18 16:00:00|5753.44|5753.44|5767.5|5767.5|5767.97|5767.97|5747.36|5747.36|0
1669017600000|2022-11-21 08:00:00|5781.43|5781.43|5814.06|5814.06|5820.04|5820.04|5774.24|5774.24|0
1669021200000|2022-11-21 09:00:00|5814.18|5814.18|5816.7|5816.7|5822.88|5822.88|5801.05|5801.05|0
1669024800000|2022-11-21 10:00:00|5816.81|5816.81|5812.2|5812.2|5841.51|5841.51|5810.27|5810.27|0
1669028400000|2022-11-21 11:00:00|5812.31|5812.31|5816.88|5816.88|5827.59|5827.59|5807.21|5807.21|0
1669032000000|2022-11-21 12:00:00|5816.75|5816.75|5832.62|5832.62|5838.91|5838.91|5816.37|5816.37|0
1669035600000|2022-11-21 13:00:00|5833.11|5833.11|5829.54|5829.54|5841.18|5841.18|5820.42|5820.42|0
1669039200000|2022-11-21 14:00:00|5829.77|5829.77|5834.74|5834.74|5850.24|5850.24|5827.25|5827.25|0
1669042800000|2022-11-21 15:00:00|5834.63|5834.63|5834.78|5834.78|5848.33|5848.33|5829.52|5829.52|0
1669046400000|2022-11-21 16:00:00|5834.9|5834.9|5837.83|5837.83|5841.68|5841.68|5832.87|5832.87|0
1669104000000|2022-11-22 08:00:00|5862.01|5862.01|5829.01|5829.01|5863.21|5863.21|5815.26|5815.26|0
1669107600000|2022-11-22 09:00:00|5829.27|5829.27|5853.92|5853.92|5868.52|5868.52|5823.11|5823.11|0
1669111200000|2022-11-22 10:00:00|5854.16|5854.16|5858.37|5858.37|5863.01|5863.01|5848.41|5848.41|0
1669114800000|2022-11-22 11:00:00|5860.49|5860.49|5842.03|5842.03|5867.79|5867.79|5840.66|5840.66|0
1669118400000|2022-11-22 12:00:00|5841.33|5841.33|5834.82|5834.82|5851.03|5851.03|5827.81|5827.81|0
1669122000000|2022-11-22 13:00:00|5833.03|5833.03|5830.05|5830.05|5841.17|5841.17|5828.18|5828.18|0
1669125600000|2022-11-22 14:00:00|5828.26|5828.26|5856.82|5856.82|5861.69|5861.69|5811.21|5811.21|0
1669129200000|2022-11-22 15:00:00|5854.54|5854.54|5839.57|5839.57|5862.17|5862.17|5833.22|5833.22|0
1669132800000|2022-11-22 16:00:00|5839.69|5839.69|5855.41|5855.41|5857.31|5857.31|5830.54|5830.54|0
1669190400000|2022-11-23 08:00:00|5834.16|5834.16|5889.5|5889.5|5895.21|5895.21|5833.31|5833.31|0
1669194000000|2022-11-23 09:00:00|5890.5|5890.5|5897.46|5897.46|5905.91|5905.91|5883.97|5883.97|0
1669197600000|2022-11-23 10:00:00|5897.35|5897.35|5890.16|5890.16|5904.41|5904.41|5885.47|5885.47|0
1669201200000|2022-11-23 11:00:00|5889.83|5889.83|5888.28|5888.28|5897.28|5897.28|5876.49|5876.49|0
1669204800000|2022-11-23 12:00:00|5888.39|5888.39|5882.35|5882.35|5899.86|5899.86|5880.26|5880.26|0
1669208400000|2022-11-23 13:00:00|5883.02|5883.02|5870.29|5870.29|5885.17|5885.17|5853.62|5853.62|0
1669212000000|2022-11-23 14:00:00|5870.53|5870.53|5887.33|5887.33|5901.22|5901.22|5868.51|5868.51|0
1669215600000|2022-11-23 15:00:00|5886.64|5886.64|5881.12|5881.12|5898.53|5898.53|5869.12|5869.12|0
1669219200000|2022-11-23 16:00:00|5881.46|5881.46|5878.76|5878.76|5895.37|5895.37|5874.72|5874.72|0
1669276800000|2022-11-24 08:00:00|5838.07|5838.07|5840.89|5840.89|5850.6|5850.6|5821.59|5821.59|0
1669280400000|2022-11-24 09:00:00|5840.64|5840.64|5851.62|5851.62|5857.67|5857.67|5840.51|5840.51|0
1669284000000|2022-11-24 10:00:00|5849.84|5849.84|5850.64|5850.64|5853.12|5853.12|5831.52|5831.52|0
1669287600000|2022-11-24 11:00:00|5850.52|5850.52|5849.25|5849.25|5855.73|5855.73|5841.93|5841.93|0
1669291200000|2022-11-24 12:00:00|5849.6|5849.6|5848.97|5848.97|5852.3|5852.3|5843.62|5843.62|0
1669294800000|2022-11-24 13:00:00|5849.2|5849.2|5863.41|5863.41|5863.41|5863.41|5844.02|5844.02|0
1669298400000|2022-11-24 14:00:00|5863.53|5863.53|5859.21|5859.21|5874.14|5874.14|5855.01|5855.01|0
1669302000000|2022-11-24 15:00:00|5858.86|5858.86|5872.79|5872.79|5872.79|5872.79|5850.49|5850.49|0
1669305600000|2022-11-24 16:00:00|5871.01|5871.01|5873.93|5873.93|5876.26|5876.26|5866.12|5866.12|0
1669363200000|2022-11-25 08:00:00|5868.57|5868.57|5871.69|5871.69|5882.48|5882.48|5863.32|5863.32|0
1669366800000|2022-11-25 09:00:00|5871.92|5871.92|5879.94|5879.94|5894.06|5894.06|5869.9|5869.9|0
1669370400000|2022-11-25 10:00:00|5879.7|5879.7|5882.6|5882.6|5883.01|5883.01|5867.51|5867.51|0
1669374000000|2022-11-25 11:00:00|5880.82|5880.82|5865.44|5865.44|5885.11|5885.11|5865.44|5865.44|0
1669377600000|2022-11-25 12:00:00|5864.72|5864.72|5855.7|5855.7|5864.72|5864.72|5851.75|5851.75|0
1669381200000|2022-11-25 13:00:00|5855.57|5855.57|5827.29|5827.29|5855.57|5855.57|5825.27|5825.27|0
1669384800000|2022-11-25 14:00:00|5827.42|5827.42|5849.19|5849.19|5853.34|5853.34|5822.94|5822.94|0
1669388400000|2022-11-25 15:00:00|5850.98|5850.98|5842.37|5842.37|5861.32|5861.32|5833.84|5833.84|0
1669392000000|2022-11-25 16:00:00|5842.62|5842.62|5855.13|5855.13|5855.14|5855.14|5840.23|5840.23|0
1669640400000|2022-11-28 13:00:00|5827.61|5827.61|5819.75|5819.75|5827.89|5827.89|5804.82|5804.82|0
1669644000000|2022-11-28 14:00:00|5820|5820|5818.27|5818.27|5837.98|5837.98|5807.8|5807.8|0
1669647600000|2022-11-28 15:00:00|5818.5|5818.5|5835.37|5835.37|5849.95|5849.95|5818.5|5818.5|0
1669651200000|2022-11-28 16:00:00|5835.6|5835.6|5823.05|5823.05|5838.36|5838.36|5816.75|5816.75|0
1669708800000|2022-11-29 08:00:00|5815.13|5815.13|5799.9|5799.9|5834.39|5834.39|5795.16|5795.16|0
1669712400000|2022-11-29 09:00:00|5801.69|5801.69|5806.79|5806.79|5811.17|5811.17|5789.88|5789.88|0
1669716000000|2022-11-29 10:00:00|5808.58|5808.58|5780.05|5780.05|5821.33|5821.33|5780.05|5780.05|0
1669719600000|2022-11-29 11:00:00|5779.92|5779.92|5779.58|5779.58|5787.77|5787.77|5764.84|5764.84|0
1669723200000|2022-11-29 12:00:00|5779.97|5779.97|5753.61|5753.61|5790.58|5790.58|5751.76|5751.76|0
1669726800000|2022-11-29 13:00:00|5753.73|5753.73|5742.04|5742.04|5755.52|5755.52|5739.11|5739.11|0
1669730400000|2022-11-29 14:00:00|5742.37|5742.37|5766.25|5766.25|5769.85|5769.85|5730.22|5730.22|0
1669734000000|2022-11-29 15:00:00|5765.91|5765.91|5760.24|5760.24|5774.83|5774.83|5754.52|5754.52|0
1669737600000|2022-11-29 16:00:00|5760.47|5760.47|5744.32|5744.32|5765.82|5765.82|5739.18|5739.18|0
1669795200000|2022-11-30 08:00:00|5762.75|5762.75|5741.06|5741.06|5766.88|5766.88|5731.46|5731.46|0
1669798800000|2022-11-30 09:00:00|5742.85|5742.85|5721.91|5721.91|5753.8|5753.8|5700.69|5700.69|0
1669802400000|2022-11-30 10:00:00|5725.48|5725.48|5750.81|5750.81|5755.77|5755.77|5721.96|5721.96|0
1669806000000|2022-11-30 11:00:00|5751.3|5751.3|5738.82|5738.82|5753.53|5753.53|5735.69|5735.69|0
1669809600000|2022-11-30 12:00:00|5740.61|5740.61|5730.08|5730.08|5746.59|5746.59|5729.65|5729.65|0
1669813200000|2022-11-30 13:00:00|5730.19|5730.19|5739.6|5739.6|5744.21|5744.21|5719.02|5719.02|0
1669816800000|2022-11-30 14:00:00|5737.57|5737.57|5754.2|5754.2|5761.93|5761.93|5733.86|5733.86|0
1669820400000|2022-11-30 15:00:00|5755.98|5755.98|5753.52|5753.52|5756.72|5756.72|5739.91|5739.91|0
1669824000000|2022-11-30 16:00:00|5753.75|5753.75|5765.21|5765.21|5765.21|5765.21|5747.15|5747.15|0
1669881600000|2022-12-01 08:00:00|5831.65|5831.65|5828.59|5828.59|5841.21|5841.21|5816.58|5816.58|0
1669885200000|2022-12-01 09:00:00|5828.71|5828.71|5822.07|5822.07|5832.4|5832.4|5807.88|5807.88|0
1669888800000|2022-12-01 10:00:00|5822.31|5822.31|5805.85|5805.85|5826.65|5826.65|5804.06|5804.06|0
1669892400000|2022-12-01 11:00:00|5805.62|5805.62|5807.83|5807.83|5813.05|5813.05|5800.14|5800.14|0
1669896000000|2022-12-01 12:00:00|5806.04|5806.04|5831.75|5831.75|5831.75|5831.75|5806.04|5806.04|0
1669899600000|2022-12-01 13:00:00|5831.29|5831.29|5829.08|5829.08|5838.38|5838.38|5818.02|5818.02|0
1669903200000|2022-12-01 14:00:00|5828.85|5828.85|5842.53|5842.53|5846.45|5846.45|5819.92|5819.92|0
1669906800000|2022-12-01 15:00:00|5842.78|5842.78|5830.24|5830.24|5847.86|5847.86|5827.32|5827.32|0
1669910400000|2022-12-01 16:00:00|5830.12|5830.12|5825.4|5825.4|5831.92|5831.92|5819.46|5819.46|0
1669968000000|2022-12-02 08:00:00|5811.19|5811.19|5827.07|5827.07|5836.21|5836.21|5795.22|5795.22|0
1669971600000|2022-12-02 09:00:00|5827.18|5827.18|5822.87|5822.87|5837.46|5837.46|5822.4|5822.4|0
1669975200000|2022-12-02 10:00:00|5821.08|5821.08|5829.07|5829.07|5832.88|5832.88|5818.27|5818.27|0
1669978800000|2022-12-02 11:00:00|5828.83|5828.83|5850.21|5850.21|5850.21|5850.21|5826.49|5826.49|0
1669982400000|2022-12-02 12:00:00|5849.88|5849.88|5853.72|5853.72|5857.75|5857.75|5842.56|5842.56|0
1669986000000|2022-12-02 13:00:00|5854.19|5854.19|5836.03|5836.03|5855.41|5855.41|5803.02|5803.02|0
1669989600000|2022-12-02 14:00:00|5835.68|5835.68|5820.73|5820.73|5835.68|5835.68|5806.55|5806.55|0
1669993200000|2022-12-02 15:00:00|5822.52|5822.52|5816.42|5816.42|5822.52|5822.52|5810.77|5810.77|0
1669996800000|2022-12-02 16:00:00|5816.54|5816.54|5811.18|5811.18|5816.54|5816.54|5805.41|5805.41|0
1670227200000|2022-12-05 08:00:00|5815.27|5815.27|5813.89|5813.89|5829.48|5829.48|5808.57|5808.57|0
1670230800000|2022-12-05 09:00:00|5813.65|5813.65|5816.15|5816.15|5820.03|5820.03|5806.15|5806.15|0
1670234400000|2022-12-05 10:00:00|5817.93|5817.93|5840.78|5840.78|5841.45|5841.45|5811.37|5811.37|0
1670238000000|2022-12-05 11:00:00|5841.45|5841.45|5838.61|5838.61|5841.45|5841.45|5831.04|5831.04|0
1670241600000|2022-12-05 12:00:00|5838.95|5838.95|5851.29|5851.29|5851.41|5851.41|5830.68|5830.68|0
1670245200000|2022-12-05 13:00:00|5850.96|5850.96|5847.95|5847.95|5855.82|5855.82|5840.26|5840.26|0
1670248800000|2022-12-05 14:00:00|5847.72|5847.72|5860.06|5860.06|5868.45|5868.45|5833.34|5833.34|0
1670252400000|2022-12-05 15:00:00|5859.69|5859.69|5862.57|5862.57|5866.17|5866.17|5844.81|5844.81|0
1670256000000|2022-12-05 16:00:00|5862.24|5862.24|5865.42|5865.42|5872.7|5872.7|5860.68|5860.68|0
1670313600000|2022-12-06 08:00:00|5803.59|5803.59|5806.94|5806.94|5816.02|5816.02|5789.8|5789.8|0
1670317200000|2022-12-06 09:00:00|5806.48|5806.48|5793.6|5793.6|5819.15|5819.15|5793.6|5793.6|0
1670320800000|2022-12-06 10:00:00|5792.59|5792.59|5788.64|5788.64|5796.57|5796.57|5777.21|5777.21|0
1670324400000|2022-12-06 11:00:00|5787.91|5787.91|5807.72|5807.72|5810.41|5810.41|5787.91|5787.91|0
1670328000000|2022-12-06 12:00:00|5808.1|5808.1|5802.93|5802.93|5821.28|5821.28|5799.44|5799.44|0
1670331600000|2022-12-06 13:00:00|5801.95|5801.95|5797.41|5797.41|5804.79|5804.79|5789.48|5789.48|0
1670335200000|2022-12-06 14:00:00|5799.2|5799.2|5796.6|5796.6|5806.43|5806.43|5788.71|5788.71|0
1670338800000|2022-12-06 15:00:00|5798.39|5798.39|5788.47|5788.47|5803.65|5803.65|5782.89|5782.89|0
1670342400000|2022-12-06 16:00:00|5788.82|5788.82|5789.04|5789.04|5792.84|5792.84|5783.31|5783.31|0
1670400000000|2022-12-07 08:00:00|5824.74|5824.74|5808.5|5808.5|5829.34|5829.34|5793.03|5793.03|0
1670403600000|2022-12-07 09:00:00|5808.88|5808.88|5798.91|5798.91|5821.86|5821.86|5798.91|5798.91|0
1670407200000|2022-12-07 10:00:00|5799.04|5799.04|5808.5|5808.5|5808.5|5808.5|5789.47|5789.47|0
1670410800000|2022-12-07 11:00:00|5808.73|5808.73|5821.48|5821.48|5828.82|5828.82|5808.49|5808.49|0
1670414400000|2022-12-07 12:00:00|5821.6|5821.6|5818.65|5818.65|5828.25|5828.25|5811.51|5811.51|0
1670418000000|2022-12-07 13:00:00|5818.32|5818.32|5793.45|5793.45|5818.43|5818.43|5793.45|5793.45|0
1670421600000|2022-12-07 14:00:00|5793.78|5793.78|5793.56|5793.56|5808.08|5808.08|5791.7|5791.7|0
1670425200000|2022-12-07 15:00:00|5793.22|5793.22|5809.69|5809.69|5819.27|5819.27|5788.6|5788.6|0
1670428800000|2022-12-07 16:00:00|5809.58|5809.58|5798|5798|5810.88|5810.88|5794.01|5794.01|0
1670486400000|2022-12-08 08:00:00|5752.91|5752.91|5767.2|5767.2|5781.45|5781.45|5744.9|5744.9|0
1670490000000|2022-12-08 09:00:00|5767.32|5767.32|5752.16|5752.16|5769.82|5769.82|5751.58|5751.58|0
1670493600000|2022-12-08 10:00:00|5752.51|5752.51|5760.64|5760.64|5768.91|5768.91|5752.51|5752.51|0
1670497200000|2022-12-08 11:00:00|5760.53|5760.53|5762.11|5762.11|5764.33|5764.33|5744.42|5744.42|0
1670500800000|2022-12-08 12:00:00|5761.86|5761.86|5760.69|5760.69|5762.09|5762.09|5749.05|5749.05|0
1670504400000|2022-12-08 13:00:00|5761.04|5761.04|5763.96|5763.96|5777.93|5777.93|5761.04|5761.04|0
1670508000000|2022-12-08 14:00:00|5764.19|5764.19|5752.16|5752.16|5766.45|5766.45|5749.05|5749.05|0
1670511600000|2022-12-08 15:00:00|5752.39|5752.39|5773.61|5773.61|5773.61|5773.61|5752.39|5752.39|0
1670515200000|2022-12-08 16:00:00|5775.39|5775.39|5773.84|5773.84|5777.45|5777.45|5768.2|5768.2|0
1670572800000|2022-12-09 08:00:00|5799.26|5799.26|5799.54|5799.54|5803.93|5803.93|5785.83|5785.83|0
1670576400000|2022-12-09 09:00:00|5799.66|5799.66|5802.88|5802.88|5808.17|5808.17|5788.95|5788.95|0
1670580000000|2022-12-09 10:00:00|5802.76|5802.76|5802.15|5802.15|5811.04|5811.04|5799.33|5799.33|0
1670583600000|2022-12-09 11:00:00|5803.94|5803.94|5788.34|5788.34|5810.22|5810.22|5788.1|5788.1|0
1670587200000|2022-12-09 12:00:00|5788.75|5788.75|5796.47|5796.47|5797.02|5797.02|5786.75|5786.75|0
1670590800000|2022-12-09 13:00:00|5796.35|5796.35|5777.79|5777.79|5796.67|5796.67|5743.24|5743.24|0
1670594400000|2022-12-09 14:00:00|5774.21|5774.21|5782.5|5782.5|5787.81|5787.81|5748.42|5748.42|0
1670598000000|2022-12-09 15:00:00|5786.32|5786.32|5763|5763|5792.44|5792.44|5763|5763|0
1670601600000|2022-12-09 16:00:00|5764.79|5764.79|5770.37|5770.37|5770.87|5770.87|5763.03|5763.03|0
1670832000000|2022-12-12 08:00:00|5794.47|5794.47|5769.53|5769.53|5797.49|5797.49|5765.67|5765.67|0
1670835600000|2022-12-12 09:00:00|5770.27|5770.27|5776.93|5776.93|5780.62|5780.62|5766.58|5766.58|0
1670839200000|2022-12-12 10:00:00|5777.16|5777.16|5772.5|5772.5|5783.11|5783.11|5767.09|5767.09|0
1670842800000|2022-12-12 11:00:00|5772.16|5772.16|5762.93|5762.93|5776.26|5776.26|5755.94|5755.94|0
1670846400000|2022-12-12 12:00:00|5762.69|5762.69|5765.1|5765.1|5765.45|5765.45|5753.67|5753.67|0
1670850000000|2022-12-12 13:00:00|5765.23|5765.23|5768.99|5768.99|5768.99|5768.99|5760.28|5760.28|0
1670853600000|2022-12-12 14:00:00|5769.32|5769.32|5755.71|5755.71|5775.78|5775.78|5754.37|5754.37|0
1670857200000|2022-12-12 15:00:00|5755.6|5755.6|5741.64|5741.64|5762.03|5762.03|5741.16|5741.16|0
1670860800000|2022-12-12 16:00:00|5741.41|5741.41|5729.35|5729.35|5743.7|5743.7|5727.07|5727.07|0
1670918400000|2022-12-13 08:00:00|5672.06|5672.06|5687.71|5687.71|5690.61|5690.61|5671.36|5671.36|0
1670922000000|2022-12-13 09:00:00|5685.93|5685.93|5710.13|5710.13|5725.44|5725.44|5685.13|5685.13|0
1670925600000|2022-12-13 10:00:00|5711.92|5711.92|5691.82|5691.82|5712.27|5712.27|5683.31|5683.31|0
1670929200000|2022-12-13 11:00:00|5692.05|5692.05|5706.57|5706.57|5713.08|5713.08|5681.6|5681.6|0
1670932800000|2022-12-13 12:00:00|5707.06|5707.06|5712.59|5712.59|5719.63|5719.63|5698.89|5698.89|0
1670936400000|2022-12-13 13:00:00|5712.71|5712.71|5744.44|5744.44|5770.44|5770.44|5699.77|5699.77|0
1670940000000|2022-12-13 14:00:00|5744.69|5744.69|5794.68|5794.68|5799.51|5799.51|5740.06|5740.06|0
1670943600000|2022-12-13 15:00:00|5795.34|5795.34|5760.99|5760.99|5806.45|5806.45|5759.95|5759.95|0
1670947200000|2022-12-13 16:00:00|5761.12|5761.12|5747.54|5747.54|5770.59|5770.59|5747.54|5747.54|0
1671004800000|2022-12-14 08:00:00|5737.73|5737.73|5752.97|5752.97|5763.57|5763.57|5730.32|5730.32|0
1671008400000|2022-12-14 09:00:00|5752.72|5752.72|5741.65|5741.65|5757.24|5757.24|5732.33|5732.33|0
1671012000000|2022-12-14 10:00:00|5745.22|5745.22|5754.01|5754.01|5760.17|5760.17|5738.14|5738.14|0
1671015600000|2022-12-14 11:00:00|5754.36|5754.36|5758.16|5758.16|5764.38|5764.38|5747.97|5747.97|0
1671019200000|2022-12-14 12:00:00|5759.94|5759.94|5754.89|5754.89|5763.87|5763.87|5753.11|5753.11|0
1671022800000|2022-12-14 13:00:00|5755.14|5755.14|5762.03|5762.03|5762.03|5762.03|5745.25|5745.25|0
1671026400000|2022-12-14 14:00:00|5761.7|5761.7|5806.31|5806.31|5809.89|5809.89|5757.31|5757.31|0
1671030000000|2022-12-14 15:00:00|5806.65|5806.65|5794.43|5794.43|5815.07|5815.07|5789.61|5789.61|0
1671033600000|2022-12-14 16:00:00|5794.56|5794.56|5802.66|5802.66|5810.78|5810.78|5789.78|5789.78|0
1671091200000|2022-12-15 08:00:00|5784.24|5784.24|5772.35|5772.35|5784.24|5784.24|5739.61|5739.61|0
1671094800000|2022-12-15 09:00:00|5770.57|5770.57|5761.35|5761.35|5773.57|5773.57|5743.33|5743.33|0
1671098400000|2022-12-15 10:00:00|5761.01|5761.01|5789.2|5789.2|5795.86|5795.86|5760.88|5760.88|0
1671102000000|2022-12-15 11:00:00|5789.31|5789.31|5792.48|5792.48|5802.15|5802.15|5785.59|5785.59|0
1671105600000|2022-12-15 12:00:00|5792.1|5792.1|5796.84|5796.84|5801.92|5801.92|5785.44|5785.44|0
1671109200000|2022-12-15 13:00:00|5797.18|5797.18|5784.25|5784.25|5802.75|5802.75|5777.08|5777.08|0
1671112800000|2022-12-15 14:00:00|5784.49|5784.49|5777.11|5777.11|5798.41|5798.41|5760.89|5760.89|0
1671116400000|2022-12-15 15:00:00|5777.24|5777.24|5796.79|5796.79|5800.54|5800.54|5770.66|5770.66|0
1671120000000|2022-12-15 16:00:00|5797.02|5797.02|5780.45|5780.45|5800.62|5800.62|5780.33|5780.33|0
1671177600000|2022-12-16 08:00:00|5750.37|5750.37|5723.42|5723.42|5753.43|5753.43|5713.76|5713.76|0
1671181200000|2022-12-16 09:00:00|5723.17|5723.17|5735.79|5735.79|5749.01|5749.01|5723.17|5723.17|0
1671184800000|2022-12-16 10:00:00|5735.68|5735.68|5686.05|5686.05|5758.45|5758.45|5677.74|5677.74|0
1671188400000|2022-12-16 11:00:00|5685.71|5685.71|5709.56|5709.56|5709.91|5709.91|5668.71|5668.71|0
1671192000000|2022-12-16 12:00:00|5709.23|5709.23|5718.79|5718.79|5719.25|5719.25|5691.64|5691.64|0
1671195600000|2022-12-16 13:00:00|5718.55|5718.55|5677.29|5677.29|5718.76|5718.76|5671.12|5671.12|0
1671199200000|2022-12-16 14:00:00|5677.54|5677.54|5672.51|5672.51|5679.98|5679.98|5658.97|5658.97|0
1671202800000|2022-12-16 15:00:00|5672.74|5672.74|5655.09|5655.09|5672.74|5672.74|5636.99|5636.99|0
1671206400000|2022-12-16 16:00:00|5654.85|5654.85|5659.25|5659.25|5667.16|5667.16|5647.34|5647.34|0
1671436800000|2022-12-19 08:00:00|5637.74|5637.74|5641.4|5641.4|5644.91|5644.91|5619.37|5619.37|0
1671440400000|2022-12-19 09:00:00|5641.98|5641.98|5653.06|5653.06|5655.99|5655.99|5640.98|5640.98|0
1671444000000|2022-12-19 10:00:00|5652.73|5652.73|5672.41|5672.41|5674.44|5674.44|5652.73|5652.73|0
1671447600000|2022-12-19 11:00:00|5672.64|5672.64|5688.26|5688.26|5689.07|5689.07|5666.45|5666.45|0
1671451200000|2022-12-19 12:00:00|5690.05|5690.05|5666.64|5666.64|5695.97|5695.97|5666.18|5666.18|0
1671454800000|2022-12-19 13:00:00|5667.35|5667.35|5677.36|5677.36|5678.91|5678.91|5663.02|5663.02|0
1671458400000|2022-12-19 14:00:00|5677.69|5677.69|5678.14|5678.14|5696.5|5696.5|5672.01|5672.01|0
1671462000000|2022-12-19 15:00:00|5678.26|5678.26|5687.08|5687.08|5696.55|5696.55|5667.95|5667.95|0
1671465600000|2022-12-19 16:00:00|5687.32|5687.32|5677.36|5677.36|5687.32|5687.32|5677.36|5677.36|0
1671523200000|2022-12-20 08:00:00|5602.83|5602.83|5620.19|5620.19|5624.93|5624.93|5598.59|5598.59|0
1671526800000|2022-12-20 09:00:00|5620.9|5620.9|5617.08|5617.08|5633.45|5633.45|5609.1|5609.1|0
1671530400000|2022-12-20 10:00:00|5616.84|5616.84|5636.28|5636.28|5636.28|5636.28|5614.34|5614.34|0
1671534000000|2022-12-20 11:00:00|5635.95|5635.95|5622.44|5622.44|5647.72|5647.72|5615.54|5615.54|0
1671537600000|2022-12-20 12:00:00|5622.68|5622.68|5627.36|5627.36|5637.51|5637.51|5622.68|5622.68|0
1671541200000|2022-12-20 13:00:00|5628.08|5628.08|5632.56|5632.56|5638.88|5638.88|5628.08|5628.08|0
1671544800000|2022-12-20 14:00:00|5633.28|5633.28|5658.13|5658.13|5659.83|5659.83|5630.08|5630.08|0
1671548400000|2022-12-20 15:00:00|5658.48|5658.48|5675.34|5675.34|5688.66|5688.66|5658.23|5658.23|0
1671552000000|2022-12-20 16:00:00|5675.11|5675.11|5658.81|5658.81|5675.11|5675.11|5658.59|5658.59|0
1671609600000|2022-12-21 08:00:00|5641.76|5641.76|5660.86|5660.86|5666.75|5666.75|5641.76|5641.76|0
1671613200000|2022-12-21 09:00:00|5659.43|5659.43|5660.65|5660.65|5664.53|5664.53|5655.63|5655.63|0
1671616800000|2022-12-21 10:00:00|5661.36|5661.36|5664.01|5664.01|5668.82|5668.82|5658.96|5658.96|0
1671620400000|2022-12-21 11:00:00|5663.78|5663.78|5669.76|5669.76|5672.26|5672.26|5661.43|5661.43|0
1671624000000|2022-12-21 12:00:00|5669.05|5669.05|5676.53|5676.53|5678.11|5678.11|5666.32|5666.32|0
1671627600000|2022-12-21 13:00:00|5675.82|5675.82|5658.99|5658.99|5675.82|5675.82|5655.72|5655.72|0
1671631200000|2022-12-21 14:00:00|5659.7|5659.7|5668.86|5668.86|5668.98|5668.98|5648.04|5648.04|0
1671634800000|2022-12-21 15:00:00|5669.58|5669.58|5687.39|5687.39|5689.18|5689.18|5665.42|5665.42|0
1671638400000|2022-12-21 16:00:00|5685.6|5685.6|5686.33|5686.33|5689.16|5689.16|5679.94|5679.94|0
1671696000000|2022-12-22 08:00:00|5704|5704|5693.12|5693.12|5706.8|5706.8|5689.52|5689.52|0
1671699600000|2022-12-22 09:00:00|5693.45|5693.45|5694.2|5694.2|5709.52|5709.52|5686.61|5686.61|0
1671703200000|2022-12-22 10:00:00|5694.08|5694.08|5687.35|5687.35|5694.08|5694.08|5678.97|5678.97|0
1671706800000|2022-12-22 11:00:00|5687.24|5687.24|5685.07|5685.07|5687.24|5687.24|5671.92|5671.92|0
1671710400000|2022-12-22 12:00:00|5683.29|5683.29|5674.83|5674.83|5684.83|5684.83|5672.68|5672.68|0
1671714000000|2022-12-22 13:00:00|5674.94|5674.94|5673.09|5673.09|5684.15|5684.15|5671.92|5671.92|0
1671717600000|2022-12-22 14:00:00|5673.44|5673.44|5656.97|5656.97|5674.17|5674.17|5643.09|5643.09|0
1671721200000|2022-12-22 15:00:00|5657.09|5657.09|5652.75|5652.75|5662.09|5662.09|5646.17|5646.17|0
1671724800000|2022-12-22 16:00:00|5652.03|5652.03|5646|5646|5652.03|5652.03|5640.48|5640.48|0
1671782400000|2022-12-23 08:00:00|5669.63|5669.63|5666.73|5666.73|5685.57|5685.57|5664.47|5664.47|0
1671786000000|2022-12-23 09:00:00|5666.48|5666.48|5663.81|5663.81|5670.08|5670.08|5655.44|5655.44|0
1671789600000|2022-12-23 10:00:00|5664.08|5664.08|5659.46|5659.46|5686.48|5686.48|5659.46|5659.46|0
1671793200000|2022-12-23 11:00:00|5660.17|5660.17|5652.16|5652.16|5661.46|5661.46|5649.15|5649.15|0
1671796800000|2022-12-23 12:00:00|5653.59|5653.59|5650.01|5650.01|5653.85|5653.85|5644.32|5644.32|0
1672214400000|2022-12-28 08:00:00|5743.82|5743.82|5737.2|5737.2|5759.96|5759.96|5730.76|5730.76|0
1672218000000|2022-12-28 09:00:00|5735.97|5735.97|5722.43|5722.43|5741.19|5741.19|5719.82|5719.82|0
1672221600000|2022-12-28 10:00:00|5722.04|5722.04|5709.45|5709.45|5722.04|5722.04|5707.35|5707.35|0
1672225200000|2022-12-28 11:00:00|5709.33|5709.33|5709.93|5709.93|5716.52|5716.52|5707.13|5707.13|0
1672228800000|2022-12-28 12:00:00|5711.72|5711.72|5721.14|5721.14|5725.62|5725.62|5711.72|5711.72|0
1672232400000|2022-12-28 13:00:00|5719.35|5719.35|5703.33|5703.33|5722.58|5722.58|5702.05|5702.05|0
1672236000000|2022-12-28 14:00:00|5703.67|5703.67|5711.26|5711.26|5726.18|5726.18|5702.58|5702.58|0
1672239600000|2022-12-28 15:00:00|5711.01|5711.01|5716.56|5716.56|5719.32|5719.32|5703.45|5703.45|0
1672243200000|2022-12-28 16:00:00|5718.34|5718.34|5699.52|5699.52|5718.34|5718.34|5697.61|5697.61|0
1672300800000|2022-12-29 08:00:00|5639.17|5639.17|5662.35|5662.35|5674.68|5674.68|5638.29|5638.29|0
1672304400000|2022-12-29 09:00:00|5661.42|5661.42|5693.7|5693.7|5693.95|5693.95|5660.8|5660.8|0
1672308000000|2022-12-29 10:00:00|5693.45|5693.45|5690.71|5690.71|5698.27|5698.27|5684.39|5684.39|0
1672311600000|2022-12-29 11:00:00|5690.58|5690.58|5669.42|5669.42|5691.51|5691.51|5668.88|5668.88|0
1672315200000|2022-12-29 12:00:00|5668.89|5668.89|5670.13|5670.13|5673.95|5673.95|5662.54|5662.54|0
1672318800000|2022-12-29 13:00:00|5670.01|5670.01|5685.26|5685.26|5685.37|5685.37|5670.01|5670.01|0
1672322400000|2022-12-29 14:00:00|5684.99|5684.99|5703.15|5703.15|5703.23|5703.23|5684.49|5684.49|0
1672326000000|2022-12-29 15:00:00|5703.39|5703.39|5719.37|5719.37|5725.54|5725.54|5703.39|5703.39|0
1672329600000|2022-12-29 16:00:00|5719.12|5719.12|5715.68|5715.68|5723.13|5723.13|5713.56|5713.56|0
1672387200000|2022-12-30 08:00:00|5683.95|5683.95|5701.34|5701.34|5713.18|5713.18|5683.95|5683.95|0
1672390800000|2022-12-30 09:00:00|5701.59|5701.59|5722.73|5722.73|5722.73|5722.73|5701.13|5701.13|0
1672394400000|2022-12-30 10:00:00|5722.52|5722.52|5721.49|5721.49|5723.71|5723.71|5713.11|5713.11|0
1672398000000|2022-12-30 11:00:00|5721.16|5721.16|5693.53|5693.53|5721.16|5721.16|5688.13|5688.13|0
1672401600000|2022-12-30 12:00:00|5693.39|5693.39|5684.07|5684.07|5700.17|5700.17|5683.94|5683.94|0
1672732800000|2023-01-03 08:00:00|5692.61|5692.61|5728.32|5728.32|5738.03|5738.03|5691.48|5691.48|0
1672736400000|2023-01-03 09:00:00|5728.45|5728.45|5739.49|5739.49|5753.51|5753.51|5728.45|5728.45|0
1672740000000|2023-01-03 10:00:00|5767.38|5767.38|5739.53|5739.53|5767.87|5767.87|5730.66|5730.66|0
1672743600000|2023-01-03 11:00:00|5741.32|5741.32|5695.03|5695.03|5743.09|5743.09|5695.03|5695.03|0
1672747200000|2023-01-03 12:00:00|5694.69|5694.69|5676.05|5676.05|5700.88|5700.88|5676.05|5676.05|0
1672750800000|2023-01-03 13:00:00|5676.38|5676.38|5690.43|5690.43|5691.24|5691.24|5675.57|5675.57|0
1672754400000|2023-01-03 14:00:00|5690.18|5690.18|5710.63|5710.63|5733.97|5733.97|5690.18|5690.18|0
1672758000000|2023-01-03 15:00:00|5711.12|5711.12|5690.42|5690.42|5713.89|5713.89|5656.84|5656.84|0
1672761600000|2023-01-03 16:00:00|5690.67|5690.67|5667.24|5667.24|5694.85|5694.85|5657.33|5657.33|0
1672819200000|2023-01-04 08:00:00|5716.48|5716.48|5728.66|5728.66|5733.29|5733.29|5712.26|5712.26|0
1672822800000|2023-01-04 09:00:00|5728.9|5728.9|5740.47|5740.47|5745.79|5745.79|5723.22|5723.22|0
1672826400000|2023-01-04 10:00:00|5740.82|5740.82|5756.43|5756.43|5769.52|5769.52|5740.82|5740.82|0
1672830000000|2023-01-04 11:00:00|5756.1|5756.1|5757.13|5757.13|5765.85|5765.85|5729.22|5729.22|0
1672833600000|2023-01-04 12:00:00|5756.79|5756.79|5740.6|5740.6|5768.63|5768.63|5739.97|5739.97|0
1672837200000|2023-01-04 13:00:00|5740.73|5740.73|5748.78|5748.78|5749.45|5749.45|5726.34|5726.34|0
1672840800000|2023-01-04 14:00:00|5748.9|5748.9|5795.86|5795.86|5795.86|5795.86|5747.84|5747.84|0
1672844400000|2023-01-04 15:00:00|5795.52|5795.52|5804.21|5804.21|5804.92|5804.92|5769.49|5769.49|0
1672848000000|2023-01-04 16:00:00|5806|5806|5799.97|5799.97|5811.04|5811.04|5797.7|5797.7|0
1672905600000|2023-01-05 08:00:00|5834.23|5834.23|5862.76|5862.76|5863.68|5863.68|5826.24|5826.24|0
1672909200000|2023-01-05 09:00:00|5862.64|5862.64|5841.14|5841.14|5864.57|5864.57|5836.71|5836.71|0
1672912800000|2023-01-05 10:00:00|5840.8|5840.8|5851.17|5851.17|5851.17|5851.17|5827.52|5827.52|0
1672916400000|2023-01-05 11:00:00|5852.95|5852.95|5841.93|5841.93|5854.19|5854.19|5833.82|5833.82|0
1672920000000|2023-01-05 12:00:00|5840.14|5840.14|5831.56|5831.56|5843.67|5843.67|5831.56|5831.56|0
1672923600000|2023-01-05 13:00:00|5831.22|5831.22|5822.13|5822.13|5833.83|5833.83|5809.62|5809.62|0
1672927200000|2023-01-05 14:00:00|5820.34|5820.34|5832|5832|5856.41|5856.41|5820.06|5820.06|0
1672930800000|2023-01-05 15:00:00|5832.23|5832.23|5809.91|5809.91|5832.23|5832.23|5793.68|5793.68|0
1672934400000|2023-01-05 16:00:00|5810.58|5810.58|5822.63|5822.63|5824.98|5824.98|5810.07|5810.07|0
1672992000000|2023-01-06 08:00:00|5807.23|5807.23|5816.12|5816.12|5837.72|5837.72|5805.45|5805.45|0
1672995600000|2023-01-06 09:00:00|5810.76|5810.76|5821.8|5821.8|5821.8|5821.8|5796.96|5796.96|0
1672999200000|2023-01-06 10:00:00|5819.53|5819.53|5803.22|5803.22|5820.42|5820.42|5803.09|5803.09|0
1673002800000|2023-01-06 11:00:00|5803.11|5803.11|5836.94|5836.94|5836.94|5836.94|5803.11|5803.11|0
1673006400000|2023-01-06 12:00:00|5836.83|5836.83|5842.04|5842.04|5846.32|5846.32|5836.38|5836.38|0
1673010000000|2023-01-06 13:00:00|5841.79|5841.79|5870.57|5870.57|5871.55|5871.55|5839.04|5839.04|0
1673013600000|2023-01-06 14:00:00|5870.46|5870.46|5897.04|5897.04|5897.15|5897.15|5865.26|5865.26|0
1673017200000|2023-01-06 15:00:00|5896.55|5896.55|5895.81|5895.81|5910.04|5910.04|5888.94|5888.94|0
1673020800000|2023-01-06 16:00:00|5896.05|5896.05|5904.73|5904.73|5911.64|5911.64|5895.92|5895.92|0
1673251200000|2023-01-09 08:00:00|5915.89|5915.89|5912.02|5912.02|5933.97|5933.97|5906.77|5906.77|0
1673254800000|2023-01-09 09:00:00|5910.24|5910.24|5853.8|5853.8|5911.85|5911.85|5853.8|5853.8|0
1673258400000|2023-01-09 10:00:00|5852.01|5852.01|5798.05|5798.05|5852.01|5852.01|5794.25|5794.25|0
1673262000000|2023-01-09 11:00:00|5798.16|5798.16|5793.85|5793.85|5801.15|5801.15|5767.1|5767.1|0
1673265600000|2023-01-09 12:00:00|5794.2|5794.2|5801.64|5801.64|5806.57|5806.57|5793.33|5793.33|0
1673269200000|2023-01-09 13:00:00|5799.86|5799.86|5790.51|5790.51|5800.1|5800.1|5784.36|5784.36|0
1673272800000|2023-01-09 14:00:00|5790.28|5790.28|5824.83|5824.83|5825.32|5825.32|5788.38|5788.38|0
1673276400000|2023-01-09 15:00:00|5824.58|5824.58|5826.31|5826.31|5833.33|5833.33|5818.97|5818.97|0
1673280000000|2023-01-09 16:00:00|5826.2|5826.2|5823.25|5823.25|5829.8|5829.8|5816.97|5816.97|0
1673337600000|2023-01-10 08:00:00|5801.58|5801.58|5780.48|5780.48|5820.74|5820.74|5778.03|5778.03|0
1673341200000|2023-01-10 09:00:00|5778.7|5778.7|5790.07|5790.07|5794.58|5794.58|5775.44|5775.44|0
1673344800000|2023-01-10 10:00:00|5788.29|5788.29|5793.74|5793.74|5801.07|5801.07|5787.88|5787.88|0
1673348400000|2023-01-10 11:00:00|5793.99|5793.99|5775.9|5775.9|5803.92|5803.92|5775.9|5775.9|0
1673352000000|2023-01-10 12:00:00|5774.99|5774.99|5788.41|5788.41|5790.09|5790.09|5769.65|5769.65|0
1673355600000|2023-01-10 13:00:00|5788.66|5788.66|5791.81|5791.81|5807.06|5807.06|5782.65|5782.65|0
1673359200000|2023-01-10 14:00:00|5793.59|5793.59|5790.96|5790.96|5804.55|5804.55|5785.86|5785.86|0
1673362800000|2023-01-10 15:00:00|5790.85|5790.85|5771.15|5771.15|5790.85|5790.85|5761.39|5761.39|0
1673366400000|2023-01-10 16:00:00|5770.91|5770.91|5776.76|5776.76|5781.26|5781.26|5769.48|5769.48|0
1673424000000|2023-01-11 08:00:00|5795.18|5795.18|5801.8|5801.8|5801.8|5801.8|5788.55|5788.55|0
1673427600000|2023-01-11 09:00:00|5801.68|5801.68|5844.63|5844.63|5848.25|5848.25|5801.68|5801.68|0
1673431200000|2023-01-11 10:00:00|5844.98|5844.98|5850.32|5850.32|5852.44|5852.44|5836.39|5836.39|0
1673434800000|2023-01-11 11:00:00|5849.86|5849.86|5861.01|5861.01|5861.25|5861.25|5843.9|5843.9|0
1673438400000|2023-01-11 12:00:00|5861.12|5861.12|5845.43|5845.43|5861.25|5861.25|5841.65|5841.65|0
1673442000000|2023-01-11 13:00:00|5846.1|5846.1|5841.7|5841.7|5848.32|5848.32|5834.11|5834.11|0
1673445600000|2023-01-11 14:00:00|5841.46|5841.46|5847.13|5847.13|5847.13|5847.13|5820.27|5820.27|0
1673449200000|2023-01-11 15:00:00|5846.64|5846.64|5836.38|5836.38|5853.5|5853.5|5825.08|5825.08|0
1673452800000|2023-01-11 16:00:00|5836.15|5836.15|5837.88|5837.88|5843.17|5843.17|5832.3|5832.3|0
1673510400000|2023-01-12 08:00:00|5887.16|5887.16|5892.26|5892.26|5902.9|5902.9|5882.94|5882.94|0
1673514000000|2023-01-12 09:00:00|5890.47|5890.47|5889.88|5889.88|5913.49|5913.49|5881.6|5881.6|0
1673517600000|2023-01-12 10:00:00|5889.55|5889.55|5889.76|5889.76|5894.93|5894.93|5878.35|5878.35|0
1673521200000|2023-01-12 11:00:00|5889.65|5889.65|5897.53|5897.53|5901.92|5901.92|5887.23|5887.23|0
1673524800000|2023-01-12 12:00:00|5897.64|5897.64|5885.24|5885.24|5897.88|5897.88|5884.78|5884.78|0
1673528400000|2023-01-12 13:00:00|5885.36|5885.36|5904.76|5904.76|5909.14|5909.14|5859.44|5859.44|0
1673532000000|2023-01-12 14:00:00|5902.97|5902.97|5899.5|5899.5|5906.16|5906.16|5881.87|5881.87|0
1673535600000|2023-01-12 15:00:00|5898.83|5898.83|5893.59|5893.59|5911.66|5911.66|5889.76|5889.76|0
1673539200000|2023-01-12 16:00:00|5893.48|5893.48|5900.65|5900.65|5900.65|5900.65|5889.31|5889.31|0
1673596800000|2023-01-13 08:00:00|5862.48|5862.48|5885.39|5885.39|5896.24|5896.24|5862.48|5862.48|0
1673600400000|2023-01-13 09:00:00|5885.85|5885.85|5862.22|5862.22|5887.3|5887.3|5855.65|5855.65|0
1673604000000|2023-01-13 10:00:00|5861.75|5861.75|5879.85|5879.85|5883.42|5883.42|5857.48|5857.48|0
1673607600000|2023-01-13 11:00:00|5880.31|5880.31|5878.3|5878.3|5890.79|5890.79|5866.05|5866.05|0
1673611200000|2023-01-13 12:00:00|5878.19|5878.19|5872.65|5872.65|5882.04|5882.04|5864.73|5864.73|0
1673614800000|2023-01-13 13:00:00|5872.53|5872.53|5848.17|5848.17|5879.37|5879.37|5846.38|5846.38|0
1673618400000|2023-01-13 14:00:00|5847.94|5847.94|5862.91|5862.91|5864.96|5864.96|5843.55|5843.55|0
1673622000000|2023-01-13 15:00:00|5862.41|5862.41|5859.37|5859.37|5875.09|5875.09|5851.38|5851.38|0
1673625600000|2023-01-13 16:00:00|5859.25|5859.25|5862.2|5862.2|5863.52|5863.52|5847.41|5847.41|0
1673856000000|2023-01-16 08:00:00|5852.56|5852.56|5822.43|5822.43|5865.58|5865.58|5813.14|5813.14|0
1673859600000|2023-01-16 09:00:00|5822.2|5822.2|5839.45|5839.45|5839.45|5839.45|5819.23|5819.23|0
1673863200000|2023-01-16 10:00:00|5839.22|5839.22|5817.4|5817.4|5841.74|5841.74|5817.09|5817.09|0
1673866800000|2023-01-16 11:00:00|5817.75|5817.75|5818.56|5818.56|5826.49|5826.49|5797.31|5797.31|0
1673870400000|2023-01-16 12:00:00|5818.82|5818.82|5817.84|5817.84|5825.71|5825.71|5811.42|5811.42|0
1673874000000|2023-01-16 13:00:00|5818.17|5818.17|5831.33|5831.33|5837.88|5837.88|5814.76|5814.76|0
1673877600000|2023-01-16 14:00:00|5830.98|5830.98|5831.61|5831.61|5836.37|5836.37|5823.56|5823.56|0
1673881200000|2023-01-16 15:00:00|5831.38|5831.38|5829.24|5829.24|5835.92|5835.92|5816.5|5816.5|0
1673884800000|2023-01-16 16:00:00|5829.13|5829.13|5820.34|5820.34|5829.6|5829.6|5812.12|5812.12|0
1673942400000|2023-01-17 08:00:00|5850.03|5850.03|5840.59|5840.59|5859.93|5859.93|5829.7|5829.7|0
1673946000000|2023-01-17 09:00:00|5840.26|5840.26|5826.71|5826.71|5840.91|5840.91|5822.55|5822.55|0
1673949600000|2023-01-17 10:00:00|5824.92|5824.92|5813.93|5813.93|5829.17|5829.17|5804.45|5804.45|0
1673953200000|2023-01-17 11:00:00|5814.06|5814.06|5810.2|5810.2|5818.68|5818.68|5803.65|5803.65|0
1673956800000|2023-01-17 12:00:00|5810.07|5810.07|5804.76|5804.76|5818.28|5818.28|5804.64|5804.64|0
1673960400000|2023-01-17 13:00:00|5804.99|5804.99|5799.03|5799.03|5805.74|5805.74|5792.29|5792.29|0
1673964000000|2023-01-17 14:00:00|5798.92|5798.92|5849.16|5849.16|5849.26|5849.26|5798.8|5798.8|0
1673967600000|2023-01-17 15:00:00|5850.95|5850.95|5853.84|5853.84|5869.68|5869.68|5846.45|5846.45|0
1673971200000|2023-01-17 16:00:00|5854.17|5854.17|5875.74|5875.74|5877.19|5877.19|5846.49|5846.49|0
1674028800000|2023-01-18 08:00:00|5901.81|5901.81|5857.26|5857.26|5902.04|5902.04|5853.68|5853.68|0
1674032400000|2023-01-18 09:00:00|5859.05|5859.05|5880.53|5880.53|5884.85|5884.85|5848.59|5848.59|0
1674036000000|2023-01-18 10:00:00|5878.74|5878.74|5876.59|5876.59|5878.86|5878.86|5869.9|5869.9|0
1674039600000|2023-01-18 11:00:00|5876.93|5876.93|5861.55|5861.55|5876.93|5876.93|5861.55|5861.55|0
1674043200000|2023-01-18 12:00:00|5861.21|5861.21|5862.25|5862.25|5867.13|5867.13|5852.5|5852.5|0
1674046800000|2023-01-18 13:00:00|5862.02|5862.02|5854.53|5854.53|5867.41|5867.41|5851.73|5851.73|0
1674050400000|2023-01-18 14:00:00|5854.18|5854.18|5825.02|5825.02|5854.18|5854.18|5811.9|5811.9|0
1674054000000|2023-01-18 15:00:00|5824.89|5824.89|5856.99|5856.99|5862.14|5862.14|5816.55|5816.55|0
1674057600000|2023-01-18 16:00:00|5855.21|5855.21|5854.37|5854.37|5856.08|5856.08|5845.01|5845.01|0
1674115200000|2023-01-19 08:00:00|5878.85|5878.85|5882.46|5882.46|5886.04|5886.04|5857.35|5857.35|0
1674118800000|2023-01-19 09:00:00|5882.8|5882.8|5846.71|5846.71|5883.53|5883.53|5837.72|5837.72|0
1674122400000|2023-01-19 10:00:00|5847.06|5847.06|5858.4|5858.4|5858.4|5858.4|5843.28|5843.28|0
1674126000000|2023-01-19 11:00:00|5858.89|5858.89|5837.47|5837.47|5859.44|5859.44|5829.7|5829.7|0
1674129600000|2023-01-19 12:00:00|5839.26|5839.26|5826.45|5826.45|5839.49|5839.49|5815.83|5815.83|0
1674133200000|2023-01-19 13:00:00|5826.2|5826.2|5863.55|5863.55|5864|5864|5824.63|5824.63|0
1674136800000|2023-01-19 14:00:00|5863.31|5863.31|5886.65|5886.65|5888.58|5888.58|5858.86|5858.86|0
1674140400000|2023-01-19 15:00:00|5886.31|5886.31|5871.55|5871.55|5898.02|5898.02|5864.74|5864.74|0
1674144000000|2023-01-19 16:00:00|5872.22|5872.22|5876.61|5876.61|5880.54|5880.54|5861.09|5861.09|0
1674201600000|2023-01-20 08:00:00|5919.87|5919.87|5926.84|5926.84|5929.37|5929.37|5905.52|5905.52|0
1674205200000|2023-01-20 09:00:00|5927.09|5927.09|5923.65|5923.65|5942.12|5942.12|5910.4|5910.4|0
1674208800000|2023-01-20 10:00:00|5921.87|5921.87|5935.1|5935.1|5952.74|5952.74|5918.76|5918.76|0
1674212400000|2023-01-20 11:00:00|5932.96|5932.96|5910.16|5910.16|5935.65|5935.65|5903.84|5903.84|0
1674216000000|2023-01-20 12:00:00|5908.37|5908.37|5918.31|5918.31|5921.61|5921.61|5905.76|5905.76|0
1674219600000|2023-01-20 13:00:00|5916.52|5916.52|5921.83|5921.83|5922.08|5922.08|5907.07|5907.07|0
1674223200000|2023-01-20 14:00:00|5921.59|5921.59|5901.82|5901.82|5925.96|5925.96|5901.54|5901.54|0
1674226800000|2023-01-20 15:00:00|5901.69|5901.69|5903.74|5903.74|5907.01|5907.01|5887.1|5887.1|0
1674230400000|2023-01-20 16:00:00|5903.85|5903.85|5899.45|5899.45|5904.55|5904.55|5895.76|5895.76|0
1674460800000|2023-01-23 08:00:00|5883.18|5883.18|5898.01|5898.01|5899.55|5899.55|5877.9|5877.9|0
1674464400000|2023-01-23 09:00:00|5898.26|5898.26|5893.84|5893.84|5914.28|5914.28|5889.35|5889.35|0
1674468000000|2023-01-23 10:00:00|5892.05|5892.05|5899.71|5899.71|5902.68|5902.68|5885.9|5885.9|0
1674471600000|2023-01-23 11:00:00|5899.95|5899.95|5906.64|5906.64|5908.56|5908.56|5893.96|5893.96|0
1674475200000|2023-01-23 12:00:00|5904.86|5904.86|5896.08|5896.08|5907.27|5907.27|5894.08|5894.08|0
1674478800000|2023-01-23 13:00:00|5895.84|5895.84|5891.21|5891.21|5908.95|5908.95|5888.84|5888.84|0
1674482400000|2023-01-23 14:00:00|5891.54|5891.54|5863.05|5863.05|5893.33|5893.33|5849.13|5849.13|0
1674486000000|2023-01-23 15:00:00|5861.27|5861.27|5881.24|5881.24|5886.23|5886.23|5857.82|5857.82|0
1674489600000|2023-01-23 16:00:00|5881.11|5881.11|5876.82|5876.82|5892.13|5892.13|5873.67|5873.67|0
1674547200000|2023-01-24 08:00:00|5893.68|5893.68|5899.9|5899.9|5900.74|5900.74|5884.12|5884.12|0
1674550800000|2023-01-24 09:00:00|5900.57|5900.57|5918.41|5918.41|5926.93|5926.93|5899.4|5899.4|0
1674554400000|2023-01-24 10:00:00|5918.3|5918.3|5916.77|5916.77|5918.93|5918.93|5893.06|5893.06|0
1674558000000|2023-01-24 11:00:00|5916.43|5916.43|5923.7|5923.7|5925.63|5925.63|5910.38|5910.38|0
1674561600000|2023-01-24 12:00:00|5924.03|5924.03|5936.54|5936.54|5939.88|5939.88|5924.03|5924.03|0
1674565200000|2023-01-24 13:00:00|5936.79|5936.79|5919.35|5919.35|5943.65|5943.65|5916.04|5916.04|0
1674568800000|2023-01-24 14:00:00|5920.35|5920.35|5880.37|5880.37|5921.2|5921.2|5874.05|5874.05|0
1674572400000|2023-01-24 15:00:00|5881.71|5881.71|5893.09|5893.09|5903.88|5903.88|5881.46|5881.46|0
1674576000000|2023-01-24 16:00:00|5893.58|5893.58|5888.41|5888.41|5893.58|5893.58|5882.45|5882.45|0
1674633600000|2023-01-25 08:00:00|5903.39|5903.39|5916.01|5916.01|5926.55|5926.55|5898.69|5898.69|0
1674637200000|2023-01-25 09:00:00|5915.66|5915.66|5870.09|5870.09|5915.66|5915.66|5867.51|5867.51|0
1674640800000|2023-01-25 10:00:00|5871.88|5871.88|5900.24|5900.24|5905.22|5905.22|5871.78|5871.78|0
1674644400000|2023-01-25 11:00:00|5900.01|5900.01|5906.76|5906.76|5907.96|5907.96|5897.63|5897.63|0
1674648000000|2023-01-25 12:00:00|5906.65|5906.65|5899.54|5899.54|5908.77|5908.77|5897.74|5897.74|0
1674651600000|2023-01-25 13:00:00|5897.75|5897.75|5908.05|5908.05|5909.35|5909.35|5895.53|5895.53|0
1674655200000|2023-01-25 14:00:00|5909.84|5909.84|5909.26|5909.26|5925.08|5925.08|5907.37|5907.37|0
1674658800000|2023-01-25 15:00:00|5909.85|5909.85|5914.45|5914.45|5917.17|5917.17|5902.27|5902.27|0
1674662400000|2023-01-25 16:00:00|5914.69|5914.69|5923.51|5923.51|5938.14|5938.14|5913.03|5913.03|0
1674720000000|2023-01-26 08:00:00|5926.26|5926.26|5907.91|5907.91|5937.57|5937.57|5907.81|5907.81|0
1674723600000|2023-01-26 09:00:00|5905.04|5905.04|5906.48|5906.48|5910.24|5910.24|5891.46|5891.46|0
1674727200000|2023-01-26 10:00:00|5904.69|5904.69|5939.7|5939.7|5939.7|5939.7|5897.18|5897.18|0
1674730800000|2023-01-26 11:00:00|5939.81|5939.81|5919.47|5919.47|5939.93|5939.93|5910.76|5910.76|0
1674734400000|2023-01-26 12:00:00|5919.6|5919.6|5930.64|5930.64|5936.24|5936.24|5919.6|5919.6|0
1674738000000|2023-01-26 13:00:00|5930.39|5930.39|5928.09|5928.09|5933.92|5933.92|5922.43|5922.43|0
1674741600000|2023-01-26 14:00:00|5928.22|5928.22|5909.51|5909.51|5931.93|5931.93|5906.53|5906.53|0
1674745200000|2023-01-26 15:00:00|5909.74|5909.74|5917.55|5917.55|5928.74|5928.74|5904.38|5904.38|0
1674748800000|2023-01-26 16:00:00|5917.44|5917.44|5912.84|5912.84|5922.42|5922.42|5910.72|5910.72|0
1674806400000|2023-01-27 08:00:00|5913.58|5913.58|5923.21|5923.21|5924.18|5924.18|5896.48|5896.48|0
1674810000000|2023-01-27 09:00:00|5922.98|5922.98|5914.21|5914.21|5927.3|5927.3|5912.52|5912.52|0
1674813600000|2023-01-27 10:00:00|5914.09|5914.09|5903.74|5903.74|5914.66|5914.66|5902.01|5902.01|0
1674817200000|2023-01-27 11:00:00|5904.09|5904.09|5900.67|5900.67|5909.3|5909.3|5889.49|5889.49|0
1674820800000|2023-01-27 12:00:00|5900.42|5900.42|5910.19|5910.19|5913.59|5913.59|5900.42|5900.42|0
1674824400000|2023-01-27 13:00:00|5910.52|5910.52|5887.25|5887.25|5910.64|5910.64|5884.45|5884.45|0
1674828000000|2023-01-27 14:00:00|5887|5887|5885.81|5885.81|5897.33|5897.33|5877.7|5877.7|0
1674831600000|2023-01-27 15:00:00|5885.68|5885.68|5900.6|5900.6|5912.21|5912.21|5883.24|5883.24|0
1674835200000|2023-01-27 16:00:00|5900.48|5900.48|5899.41|5899.41|5907.25|5907.25|5894.22|5894.22|0
1675065600000|2023-01-30 08:00:00|5911.82|5911.82|5912.37|5912.37|5916.17|5916.17|5895.42|5895.42|0
1675069200000|2023-01-30 09:00:00|5912.7|5912.7|5903.54|5903.54|5918.53|5918.53|5886.85|5886.85|0
1675072800000|2023-01-30 10:00:00|5903.31|5903.31|5925.16|5925.16|5926.85|5926.85|5897.46|5897.46|0
1675076400000|2023-01-30 11:00:00|5924.49|5924.49|5946.64|5946.64|5947.57|5947.57|5922.12|5922.12|0
1675080000000|2023-01-30 12:00:00|5947.03|5947.03|5941.15|5941.15|5948.47|5948.47|5937.49|5937.49|0
1675083600000|2023-01-30 13:00:00|5941.27|5941.27|5947.48|5947.48|5951.67|5951.67|5940.32|5940.32|0
1675087200000|2023-01-30 14:00:00|5945.69|5945.69|5935.56|5935.56|5945.98|5945.98|5927.61|5927.61|0
1675090800000|2023-01-30 15:00:00|5935.23|5935.23|5937.91|5937.91|5942.24|5942.24|5922.7|5922.7|0
1675094400000|2023-01-30 16:00:00|5936.12|5936.12|5936.85|5936.85|5941.79|5941.79|5928.19|5928.19|0
1675152000000|2023-01-31 08:00:00|5931.15|5931.15|5912.06|5912.06|5931.15|5931.15|5904.14|5904.14|0
1675155600000|2023-01-31 09:00:00|5911.72|5911.72|5918.21|5918.21|5924.97|5924.97|5906.83|5906.83|0
1675159200000|2023-01-31 10:00:00|5917.54|5917.54|5892.44|5892.44|5921.65|5921.65|5891.08|5891.08|0
1675162800000|2023-01-31 11:00:00|5889.92|5889.92|5892.67|5892.67|5895.27|5895.27|5880.4|5880.4|0
1675166400000|2023-01-31 12:00:00|5892.38|5892.38|5880.52|5880.52|5897.85|5897.85|5872.89|5872.89|0
1675170000000|2023-01-31 13:00:00|5882.31|5882.31|5888.32|5888.32|5893.46|5893.46|5881.42|5881.42|0
1675173600000|2023-01-31 14:00:00|5888.03|5888.03|5859.66|5859.66|5893.3|5893.3|5859.32|5859.32|0
1675177200000|2023-01-31 15:00:00|5859.9|5859.9|5879.41|5879.41|5881.2|5881.2|5859.9|5859.9|0
1675180800000|2023-01-31 16:00:00|5879.66|5879.66|5874.89|5874.89|5882.52|5882.52|5868.59|5868.59|0
1675238400000|2023-02-01 08:00:00|5906.16|5906.16|5920.04|5920.04|5925.05|5925.05|5904.6|5904.6|0
1675242000000|2023-02-01 09:00:00|5919.8|5919.8|5882.61|5882.61|5919.8|5919.8|5881.12|5881.12|0
1675245600000|2023-02-01 10:00:00|5884.4|5884.4|5860.09|5860.09|5884.65|5884.65|5860.09|5860.09|0
1675249200000|2023-02-01 11:00:00|5859.35|5859.35|5868.04|5868.04|5877.24|5877.24|5859.35|5859.35|0
1675252800000|2023-02-01 12:00:00|5867.55|5867.55|5858.97|5858.97|5867.55|5867.55|5852.1|5852.1|0
1675256400000|2023-02-01 13:00:00|5858.64|5858.64|5856.81|5856.81|5868.81|5868.81|5853.36|5853.36|0
1675260000000|2023-02-01 14:00:00|5856.52|5856.52|5844.66|5844.66|5861.12|5861.12|5842.88|5842.88|0
1675263600000|2023-02-01 15:00:00|5844.79|5844.79|5840.04|5840.04|5845.93|5845.93|5825.28|5825.28|0
1675267200000|2023-02-01 16:00:00|5838.26|5838.26|5849.39|5849.39|5851.38|5851.38|5838.01|5838.01|0
1675324800000|2023-02-02 08:00:00|5865.95|5865.95|5842.03|5842.03|5877.85|5877.85|5842.03|5842.03|0
1675328400000|2023-02-02 09:00:00|5840.25|5840.25|5802.82|5802.82|5843.55|5843.55|5798.41|5798.41|0
1675332000000|2023-02-02 10:00:00|5801.92|5801.92|5809.99|5809.99|5811.84|5811.84|5783.22|5783.22|0
1675335600000|2023-02-02 11:00:00|5809.64|5809.64|5819.34|5819.34|5822.7|5822.7|5809.41|5809.41|0
1675339200000|2023-02-02 12:00:00|5816.26|5816.26|5859.2|5859.2|5859.2|5859.2|5802.13|5802.13|0
1675342800000|2023-02-02 13:00:00|5858.87|5858.87|5915.1|5915.1|5921.34|5921.34|5848.82|5848.82|0
1675346400000|2023-02-02 14:00:00|5913.32|5913.32|5912.56|5912.56|5918.92|5918.92|5894.54|5894.54|0
1675350000000|2023-02-02 15:00:00|5912.81|5912.81|5928.23|5928.23|5932.77|5932.77|5903.06|5903.06|0
1675353600000|2023-02-02 16:00:00|5927.89|5927.89|5960.66|5960.66|5960.66|5960.66|5925.63|5925.63|0
1675411200000|2023-02-03 08:00:00|5895.98|5895.98|5869.23|5869.23|5899.28|5899.28|5867.77|5867.77|0
1675414800000|2023-02-03 09:00:00|5865.65|5865.65|5893.03|5893.03|5903.6|5903.6|5865.65|5865.65|0
1675418400000|2023-02-03 10:00:00|5893.14|5893.14|5881.75|5881.75|5893.4|5893.4|5880.31|5880.31|0
1675422000000|2023-02-03 11:00:00|5881.63|5881.63|5901.63|5901.63|5902.76|5902.76|5880.92|5880.92|0
1675425600000|2023-02-03 12:00:00|5903.42|5903.42|5906.57|5906.57|5909.2|5909.2|5895.4|5895.4|0
1675429200000|2023-02-03 13:00:00|5906.91|5906.91|5918.53|5918.53|5918.53|5918.53|5881.54|5881.54|0
1675432800000|2023-02-03 14:00:00|5918.78|5918.78|5917.7|5917.7|5936.98|5936.98|5908.3|5908.3|0
1675436400000|2023-02-03 15:00:00|5916.78|5916.78|5885.29|5885.29|5917.76|5917.76|5880.54|5880.54|0
1675440000000|2023-02-03 16:00:00|5887.08|5887.08|5907.26|5907.26|5911.16|5911.16|5885.09|5885.09|0
1675670400000|2023-02-06 08:00:00|5887.03|5887.03|5893.94|5893.94|5898.34|5898.34|5882.28|5882.28|0
1675674000000|2023-02-06 09:00:00|5888.58|5888.58|5874.35|5874.35|5888.58|5888.58|5871.19|5871.19|0
1675677600000|2023-02-06 10:00:00|5874.74|5874.74|5880.18|5880.18|5892.23|5892.23|5874.03|5874.03|0
1675681200000|2023-02-06 11:00:00|5881.97|5881.97|5891.47|5891.47|5892.51|5892.51|5877.09|5877.09|0
1675684800000|2023-02-06 12:00:00|5891.71|5891.71|5913.25|5913.25|5913.56|5913.56|5891.71|5891.71|0
1675688400000|2023-02-06 13:00:00|5913.5|5913.5|5910.82|5910.82|5916.59|5916.59|5907.91|5907.91|0
1675692000000|2023-02-06 14:00:00|5911.16|5911.16|5913.05|5913.05|5918.77|5918.77|5900.8|5900.8|0
1675695600000|2023-02-06 15:00:00|5912.82|5912.82|5937.07|5937.07|5939.94|5939.94|5903.14|5903.14|0
1675699200000|2023-02-06 16:00:00|5937.54|5937.54|5931.62|5931.62|5940.86|5940.86|5927|5927|0
1675756800000|2023-02-07 08:00:00|5956.69|5956.69|5963.58|5963.58|5975.27|5975.27|5956.69|5956.69|0
1675760400000|2023-02-07 09:00:00|5961.79|5961.79|5956.8|5956.8|5961.79|5961.79|5942.1|5942.1|0
1675764000000|2023-02-07 10:00:00|5957.13|5957.13|5953.68|5953.68|5961.74|5961.74|5950.73|5950.73|0
1675767600000|2023-02-07 11:00:00|5953.44|5953.44|5940.71|5940.71|5966.13|5966.13|5940.71|5940.71|0
1675771200000|2023-02-07 12:00:00|5940.46|5940.46|5951.72|5951.72|5963.51|5963.51|5940.46|5940.46|0
1675774800000|2023-02-07 13:00:00|5951.84|5951.84|5933.29|5933.29|5961.16|5961.16|5933.15|5933.15|0
1675778400000|2023-02-07 14:00:00|5933.05|5933.05|5911.59|5911.59|5933.78|5933.78|5904.06|5904.06|0
1675782000000|2023-02-07 15:00:00|5913.37|5913.37|5914.52|5914.52|5918.37|5918.37|5903.08|5903.08|0
1675785600000|2023-02-07 16:00:00|5914.41|5914.41|5925.05|5925.05|5925.05|5925.05|5912.53|5912.53|0
1675843200000|2023-02-08 08:00:00|5926.11|5926.11|5911.71|5911.71|5936.69|5936.69|5904.49|5904.49|0
1675846800000|2023-02-08 09:00:00|5913.49|5913.49|5935.91|5935.91|5937.7|5937.7|5910.65|5910.65|0
1675850400000|2023-02-08 10:00:00|5937.7|5937.7|5938.21|5938.21|5939.96|5939.96|5931.73|5931.73|0
1675854000000|2023-02-08 11:00:00|5940|5940|5937.67|5937.67|5944.33|5944.33|5936.08|5936.08|0
1675857600000|2023-02-08 12:00:00|5939.84|5939.84|5937.34|5937.34|5943.12|5943.12|5929.42|5929.42|0
1675861200000|2023-02-08 13:00:00|5935.55|5935.55|5929.58|5929.58|5935.68|5935.68|5925.65|5925.65|0
1675864800000|2023-02-08 14:00:00|5929.24|5929.24|5924.78|5924.78|5943.67|5943.67|5920.13|5920.13|0
1675868400000|2023-02-08 15:00:00|5924.66|5924.66|5896.82|5896.82|5928.27|5928.27|5896.82|5896.82|0
1675872000000|2023-02-08 16:00:00|5896.58|5896.58|5893.59|5893.59|5899.97|5899.97|5883.24|5883.24|0
1675929600000|2023-02-09 08:00:00|5886.09|5886.09|5872.77|5872.77|5898.28|5898.28|5867.19|5867.19|0
1675933200000|2023-02-09 09:00:00|5873.26|5873.26|5845.62|5845.62|5874.09|5874.09|5837.89|5837.89|0
1675936800000|2023-02-09 10:00:00|5845.51|5845.51|5859.25|5859.25|5859.25|5859.25|5839.69|5839.69|0
1675940400000|2023-02-09 11:00:00|5859.37|5859.37|5863.41|5863.41|5863.54|5863.54|5848.78|5848.78|0
1675944000000|2023-02-09 12:00:00|5861.63|5861.63|5880.97|5880.97|5883.24|5883.24|5860.94|5860.94|0
1675947600000|2023-02-09 13:00:00|5880.85|5880.85|5892.53|5892.53|5893.03|5893.03|5876.8|5876.8|0
1675951200000|2023-02-09 14:00:00|5892.42|5892.42|5908.87|5908.87|5916.37|5916.37|5891.68|5891.68|0
1675954800000|2023-02-09 15:00:00|5908.76|5908.76|5909.44|5909.44|5917.85|5917.85|5902.54|5902.54|0
1675958400000|2023-02-09 16:00:00|5909.2|5909.2|5903.92|5903.92|5910.02|5910.02|5898.05|5898.05|0
1676016000000|2023-02-10 08:00:00|5895.62|5895.62|5897.06|5897.06|5908.13|5908.13|5893.6|5893.6|0
1676019600000|2023-02-10 09:00:00|5896.93|5896.93|5877.77|5877.77|5896.93|5896.93|5873.6|5873.6|0
1676023200000|2023-02-10 10:00:00|5877.9|5877.9|5862.95|5862.95|5886.97|5886.97|5857.32|5857.32|0
1676026800000|2023-02-10 11:00:00|5862.03|5862.03|5868.73|5868.73|5870.76|5870.76|5850.17|5850.17|0
1676030400000|2023-02-10 12:00:00|5869.06|5869.06|5867.41|5867.41|5879.02|5879.02|5865.05|5865.05|0
1676034000000|2023-02-10 13:00:00|5867.16|5867.16|5887.38|5887.38|5887.38|5887.38|5862.47|5862.47|0
1676037600000|2023-02-10 14:00:00|5887.63|5887.63|5876.08|5876.08|5893.88|5893.88|5869.71|5869.71|0
1676041200000|2023-02-10 15:00:00|5875.61|5875.61|5887.35|5887.35|5892.73|5892.73|5874.5|5874.5|0
1676044800000|2023-02-10 16:00:00|5886.85|5886.85|5894.62|5894.62|5901.08|5901.08|5883.01|5883.01|0
1676275200000|2023-02-13 08:00:00|5966.15|5966.15|5974.44|5974.44|5984.6|5984.6|5954.04|5954.04|0
1676278800000|2023-02-13 09:00:00|5974.77|5974.77|5980.95|5980.95|5983.98|5983.98|5973.39|5973.39|0
1676282400000|2023-02-13 10:00:00|5982.73|5982.73|5980.74|5980.74|5992.76|5992.76|5964.1|5964.1|0
1676286000000|2023-02-13 11:00:00|5980.98|5980.98|5966.43|5966.43|5981.32|5981.32|5958.97|5958.97|0
1676289600000|2023-02-13 12:00:00|5966.67|5966.67|5976.37|5976.37|5976.37|5976.37|5960.51|5960.51|0
1676293200000|2023-02-13 13:00:00|5974.58|5974.58|5973.76|5973.76|5977.54|5977.54|5966.13|5966.13|0
1676296800000|2023-02-13 14:00:00|5971.97|5971.97|5967.19|5967.19|5986.78|5986.78|5961.84|5961.84|0
1676300400000|2023-02-13 15:00:00|5968.98|5968.98|5982.88|5982.88|5989.06|5989.06|5961.93|5961.93|0
1676304000000|2023-02-13 16:00:00|5982.63|5982.63|5990.21|5990.21|5994.79|5994.79|5974.66|5974.66|0
1676361600000|2023-02-14 08:00:00|6027.29|6027.29|6037.09|6037.09|6037.09|6037.09|6012.97|6012.97|0
1676365200000|2023-02-14 09:00:00|6037.76|6037.76|6038.2|6038.2|6041.87|6041.87|6024.71|6024.71|0
1676368800000|2023-02-14 10:00:00|6037.91|6037.91|6043.33|6043.33|6057.77|6057.77|6035.93|6035.93|0
1676372400000|2023-02-14 11:00:00|6043.66|6043.66|6043.15|6043.15|6061.05|6061.05|6041.71|6041.71|0
1676376000000|2023-02-14 12:00:00|6041.36|6041.36|6009.4|6009.4|6041.36|6041.36|6008.4|6008.4|0
1676379600000|2023-02-14 13:00:00|6008.9|6008.9|6002.92|6002.92|6025.03|6025.03|5995.14|5995.14|0
1676383200000|2023-02-14 14:00:00|6002.25|6002.25|6003.5|6003.5|6006.81|6006.81|5988.74|5988.74|0
1676386800000|2023-02-14 15:00:00|6003.99|6003.99|5971.8|5971.8|6009.1|6009.1|5971.8|5971.8|0
1676390400000|2023-02-14 16:00:00|5972.15|5972.15|5962.66|5962.66|5979.92|5979.92|5962.32|5962.32|0
1676448000000|2023-02-15 08:00:00|5958.11|5958.11|5925.06|5925.06|5962.17|5962.17|5925.06|5925.06|0
1676451600000|2023-02-15 09:00:00|5925.73|5925.73|5947.69|5947.69|5949.06|5949.06|5925.05|5925.05|0
1676455200000|2023-02-15 10:00:00|5948.02|5948.02|5953.29|5953.29|5953.29|5953.29|5935.19|5935.19|0
1676458800000|2023-02-15 11:00:00|5952.95|5952.95|5936.92|5936.92|5952.95|5952.95|5936.57|5936.57|0
1676462400000|2023-02-15 12:00:00|5936.79|5936.79|5938.74|5938.74|5939.07|5939.07|5922.63|5922.63|0
1676466000000|2023-02-15 13:00:00|5938.49|5938.49|5932.24|5932.24|5939.89|5939.89|5930.61|5930.61|0
1676469600000|2023-02-15 14:00:00|5932.37|5932.37|5968.85|5968.85|5970.57|5970.57|5928.92|5928.92|0
1676473200000|2023-02-15 15:00:00|5968.74|5968.74|5960.74|5960.74|5975.1|5975.1|5958.3|5958.3|0
1676476800000|2023-02-15 16:00:00|5960.86|5960.86|5968.34|5968.34|5970.44|5970.44|5952.37|5952.37|0
1676534400000|2023-02-16 08:00:00|6007|6007|5996.82|5996.82|6010.57|6010.57|5976.96|5976.96|0
1676538000000|2023-02-16 09:00:00|5997.16|5997.16|5994.13|5994.13|6010.67|6010.67|5978.22|5978.22|0
1676541600000|2023-02-16 10:00:00|5994.42|5994.42|5991.53|5991.53|6008.65|6008.65|5980.81|5980.81|0
1676545200000|2023-02-16 11:00:00|5991.82|5991.82|6004.56|6004.56|6007.92|6007.92|5991.7|5991.7|0
1676548800000|2023-02-16 12:00:00|6003.89|6003.89|6002.77|6002.77|6010.06|6010.06|5999.92|5999.92|0
1676552400000|2023-02-16 13:00:00|6003.06|6003.06|5964.53|5964.53|6003.06|6003.06|5964.53|5964.53|0
1676556000000|2023-02-16 14:00:00|5964.28|5964.28|5900.64|5900.64|5970.42|5970.42|5899.59|5899.59|0
1676559600000|2023-02-16 15:00:00|5899.97|5899.97|5919.41|5919.41|5937.63|5937.63|5898.23|5898.23|0
1676563200000|2023-02-16 16:00:00|5921.19|5921.19|5945.37|5945.37|5946.13|5946.13|5920.08|5920.08|0
1676620800000|2023-02-17 08:00:00|5943.62|5943.62|5944.99|5944.99|5959.63|5959.63|5932.34|5932.34|0
1676624400000|2023-02-17 09:00:00|5944.7|5944.7|5964.13|5964.13|5968.86|5968.86|5941.89|5941.89|0
1676628000000|2023-02-17 10:00:00|5965.92|5965.92|5973.95|5973.95|5988.49|5988.49|5963.96|5963.96|0
1676631600000|2023-02-17 11:00:00|5973.37|5973.37|6001.48|6001.48|6001.48|6001.48|5968.49|5968.49|0
1676635200000|2023-02-17 12:00:00|6000.9|6000.9|6018.76|6018.76|6018.76|6018.76|5998.15|5998.15|0
1676638800000|2023-02-17 13:00:00|6019.34|6019.34|6024.1|6024.1|6027.15|6027.15|6013.15|6013.15|0
1676642400000|2023-02-17 14:00:00|6024.68|6024.68|6040.71|6040.71|6054.05|6054.05|6023.81|6023.81|0
1676646000000|2023-02-17 15:00:00|6040.38|6040.38|6061.63|6061.63|6074.24|6074.24|6039.59|6039.59|0
1676649600000|2023-02-17 16:00:00|6061.58|6061.58|6038.82|6038.82|6062.33|6062.33|6037.46|6037.46|0
1676880000000|2023-02-20 08:00:00|6061.14|6061.14|6068.32|6068.32|6068.99|6068.99|6045.64|6045.64|0
1676883600000|2023-02-20 09:00:00|6068.57|6068.57|6046.88|6046.88|6069.68|6069.68|6045.88|6045.88|0
1676887200000|2023-02-20 10:00:00|6045.09|6045.09|6039.9|6039.9|6053.42|6053.42|6037.57|6037.57|0
1676890800000|2023-02-20 11:00:00|6041.69|6041.69|6059.67|6059.67|6065.98|6065.98|6041.69|6041.69|0
1676894400000|2023-02-20 12:00:00|6059.09|6059.09|6008.63|6008.63|6062.33|6062.33|6008.63|6008.63|0
1676898000000|2023-02-20 13:00:00|6010.41|6010.41|6036.08|6036.08|6039.13|6039.13|6008.85|6008.85|0
1676901600000|2023-02-20 14:00:00|6036.37|6036.37|6043.17|6043.17|6049.26|6049.26|6033.04|6033.04|0
1676905200000|2023-02-20 15:00:00|6042.83|6042.83|6042.62|6042.62|6050.77|6050.77|6021.68|6021.68|0
1676908800000|2023-02-20 16:00:00|6042.95|6042.95|6052.05|6052.05|6060.19|6060.19|6042.95|6042.95|0
1676966400000|2023-02-21 08:00:00|6067.46|6067.46|6102.03|6102.03|6102.66|6102.66|6062.94|6062.94|0
1676970000000|2023-02-21 09:00:00|6100.24|6100.24|6136.63|6136.63|6150.39|6150.39|6098.7|6098.7|0
1676973600000|2023-02-21 10:00:00|6133.06|6133.06|6109.04|6109.04|6133.06|6133.06|6103.48|6103.48|0
1676977200000|2023-02-21 11:00:00|6107.25|6107.25|6107.31|6107.31|6116.94|6116.94|6091.82|6091.82|0
1676980800000|2023-02-21 12:00:00|6105.53|6105.53|6105.04|6105.04|6117.83|6117.83|6102.95|6102.95|0
1676984400000|2023-02-21 13:00:00|6104.3|6104.3|6090.09|6090.09|6104.3|6104.3|6078.18|6078.18|0
1676988000000|2023-02-21 14:00:00|6090.22|6090.22|6046.75|6046.75|6090.22|6090.22|6046.21|6046.21|0
1676991600000|2023-02-21 15:00:00|6047.08|6047.08|6052.14|6052.14|6078.53|6078.53|6047.08|6047.08|0
1676995200000|2023-02-21 16:00:00|6052.01|6052.01|6052.39|6052.39|6059.7|6059.7|6051.69|6051.69|0
1677052800000|2023-02-22 08:00:00|6010.16|6010.16|5997.61|5997.61|6016.34|6016.34|5977.11|5977.11|0
1677056400000|2023-02-22 09:00:00|5994.04|5994.04|5999.68|5999.68|6007.89|6007.89|5980.94|5980.94|0
1677060000000|2023-02-22 10:00:00|5999.94|5999.94|5981.67|5981.67|6001.97|6001.97|5975.07|5975.07|0
1677063600000|2023-02-22 11:00:00|5979.88|5979.88|5976.89|5976.89|6000.08|6000.08|5969.45|5969.45|0
1677067200000|2023-02-22 12:00:00|5976.6|5976.6|6008.64|6008.64|6012.34|6012.34|5976.31|5976.31|0
1677070800000|2023-02-22 13:00:00|6008.93|6008.93|6024.84|6024.84|6029.57|6029.57|6008.93|6008.93|0
1677074400000|2023-02-22 14:00:00|6023.05|6023.05|6011.06|6011.06|6023.29|6023.29|6009.58|6009.58|0
1677078000000|2023-02-22 15:00:00|6010.82|6010.82|6023.7|6023.7|6024.12|6024.12|6004.35|6004.35|0
1677081600000|2023-02-22 16:00:00|6023.41|6023.41|6021.98|6021.98|6029.14|6029.14|6019.36|6019.36|0
1677139200000|2023-02-23 08:00:00|5992.06|5992.06|5993.69|5993.69|6004.26|6004.26|5988.86|5988.86|0
1677142800000|2023-02-23 09:00:00|5993.35|5993.35|5976.55|5976.55|6010.41|6010.41|5967.57|5967.57|0
1677146400000|2023-02-23 10:00:00|5974.76|5974.76|5979.49|5979.49|5984.45|5984.45|5970.27|5970.27|0
1677150000000|2023-02-23 11:00:00|5979.74|5979.74|5991.91|5991.91|5991.91|5991.91|5976.9|5976.9|0
1677153600000|2023-02-23 12:00:00|5992.17|5992.17|5984.89|5984.89|5993.66|5993.66|5983.89|5983.89|0
1677157200000|2023-02-23 13:00:00|5983.1|5983.1|5987.21|5987.21|5990.96|5990.96|5975.41|5975.41|0
1677160800000|2023-02-23 14:00:00|5986.97|5986.97|5986.87|5986.87|6002.9|6002.9|5983.05|5983.05|0
1677164400000|2023-02-23 15:00:00|5986.54|5986.54|5982.96|5982.96|5992.22|5992.22|5973.47|5973.47|0
1677168000000|2023-02-23 16:00:00|5983.78|5983.78|5973.63|5973.63|5989.35|5989.35|5969.61|5969.61|0
1677225600000|2023-02-24 08:00:00|6004.21|6004.21|5964.59|5964.59|6004.21|6004.21|5958.18|5958.18|0
1677229200000|2023-02-24 09:00:00|5964.85|5964.85|6000.86|6000.86|6001.44|6001.44|5964.85|5964.85|0
1677232800000|2023-02-24 10:00:00|6000.52|6000.52|6006.13|6006.13|6015.53|6015.53|5996.79|5996.79|0
1677236400000|2023-02-24 11:00:00|6005.87|6005.87|5996.88|5996.88|6013.37|6013.37|5996.88|5996.88|0
1677240000000|2023-02-24 12:00:00|5997.46|5997.46|6003.41|6003.41|6004.99|6004.99|5993.79|5993.79|0
1677243600000|2023-02-24 13:00:00|6003.16|6003.16|5999.87|5999.87|6006.2|6006.2|5987.78|5987.78|0
1677247200000|2023-02-24 14:00:00|6000.54|6000.54|5968.95|5968.95|6000.54|6000.54|5955.44|5955.44|0
1677250800000|2023-02-24 15:00:00|5967.16|5967.16|5972.99|5972.99|5978.26|5978.26|5959.28|5959.28|0
1677254400000|2023-02-24 16:00:00|5972.86|5972.86|5955.59|5955.59|5972.86|5972.86|5951.23|5951.23|0
1677484800000|2023-02-27 08:00:00|5996.58|5996.58|5988.53|5988.53|6005.62|6005.62|5982.19|5982.19|0
1677488400000|2023-02-27 09:00:00|5989.2|5989.2|5988.37|5988.37|6004.24|6004.24|5988.37|5988.37|0
1677492000000|2023-02-27 10:00:00|5988.66|5988.66|5984.32|5984.32|5997.41|5997.41|5980.75|5980.75|0
1677495600000|2023-02-27 11:00:00|5984.03|5984.03|6000.04|6000.04|6000.7|6000.7|5984.03|5984.03|0
1677499200000|2023-02-27 12:00:00|5998.25|5998.25|5994.07|5994.07|6000.33|6000.33|5992.47|5992.47|0
1677502800000|2023-02-27 13:00:00|5994.2|5994.2|6001.26|6001.26|6001.51|6001.51|5987.42|5987.42|0
1677506400000|2023-02-27 14:00:00|6003.04|6003.04|6009.93|6009.93|6015.29|6015.29|5988.58|5988.58|0
1677510000000|2023-02-27 15:00:00|6010.31|6010.31|6019.38|6019.38|6033.24|6033.24|6008.52|6008.52|0
1677513600000|2023-02-27 16:00:00|6021.17|6021.17|6013.24|6013.24|6021.42|6021.42|6009.95|6009.95|0
1677571200000|2023-02-28 08:00:00|5996.64|5996.64|5986.73|5986.73|5997.5|5997.5|5975.7|5975.7|0
1677574800000|2023-02-28 09:00:00|5986.24|5986.24|5994.28|5994.28|5994.28|5994.28|5977.7|5977.7|0
1677578400000|2023-02-28 10:00:00|5992.5|5992.5|5998.82|5998.82|6002.27|6002.27|5991.01|5991.01|0
1677582000000|2023-02-28 11:00:00|5998.53|5998.53|5970.79|5970.79|5998.53|5998.53|5970.79|5970.79|0
1677585600000|2023-02-28 12:00:00|5972.58|5972.58|5970.03|5970.03|5974.21|5974.21|5965.17|5965.17|0
1677589200000|2023-02-28 13:00:00|5970.15|5970.15|5939.75|5939.75|5971.22|5971.22|5939.56|5939.56|0
1677592800000|2023-02-28 14:00:00|5940.04|5940.04|5857.69|5857.69|5940.04|5940.04|5857.69|5857.69|0
1677596400000|2023-02-28 15:00:00|5857.4|5857.4|5927.54|5927.54|5933.69|5933.69|5855.12|5855.12|0
1677600000000|2023-02-28 16:00:00|5929.32|5929.32|5937.05|5937.05|5945.4|5945.4|5922.14|5922.14|0
1677657600000|2023-03-01 08:00:00|5875.08|5875.08|5852.08|5852.08|5881.42|5881.42|5841.89|5841.89|0
1677661200000|2023-03-01 09:00:00|5853.78|5853.78|5839.49|5839.49|5866.18|5866.18|5819.09|5819.09|0
1677664800000|2023-03-01 10:00:00|5839.2|5839.2|5843.29|5843.29|5854.97|5854.97|5822.78|5822.78|0
1677668400000|2023-03-01 11:00:00|5843.04|5843.04|5859.58|5859.58|5861.21|5861.21|5840.59|5840.59|0
1677672000000|2023-03-01 12:00:00|5860.08|5860.08|5838.16|5838.16|5865.11|5865.11|5837.87|5837.87|0
1677675600000|2023-03-01 13:00:00|5836.37|5836.37|5784.18|5784.18|5836.37|5836.37|5756.8|5756.8|0
1677679200000|2023-03-01 14:00:00|5782.15|5782.15|5785.02|5785.02|5799.16|5799.16|5768.98|5768.98|0
1677682800000|2023-03-01 15:00:00|5784.53|5784.53|5780.07|5780.07|5805.04|5805.04|5777.26|5777.26|0
1677686400000|2023-03-01 16:00:00|5779.8|5779.8|5755.13|5755.13|5781.21|5781.21|5747.52|5747.52|0
1677744000000|2023-03-02 08:00:00|5751.49|5751.49|5808.85|5808.85|5809.91|5809.91|5749.17|5749.17|0
1677747600000|2023-03-02 09:00:00|5808.36|5808.36|5782.72|5782.72|5808.52|5808.52|5775.7|5775.7|0
1677751200000|2023-03-02 10:00:00|5782.22|5782.22|5785.37|5785.37|5785.61|5785.61|5770.43|5770.43|0
1677754800000|2023-03-02 11:00:00|5785.62|5785.62|5807.19|5807.19|5810.71|5810.71|5785.62|5785.62|0
1677758400000|2023-03-02 12:00:00|5806.94|5806.94|5800.95|5800.95|5811.69|5811.69|5791.93|5791.93|0
1677762000000|2023-03-02 13:00:00|5802.73|5802.73|5796.52|5796.52|5808.29|5808.29|5796.52|5796.52|0
1677765600000|2023-03-02 14:00:00|5796.76|5796.76|5805.95|5805.95|5822.6|5822.6|5789.83|5789.83|0
1677769200000|2023-03-02 15:00:00|5804.16|5804.16|5824.21|5824.21|5826.66|5826.66|5795.45|5795.45|0
1677772800000|2023-03-02 16:00:00|5823.96|5823.96|5807.07|5807.07|5823.96|5823.96|5806.12|5806.12|0
1677830400000|2023-03-03 08:00:00|5815.28|5815.28|5829.98|5829.98|5833.43|5833.43|5811.97|5811.97|0
1677834000000|2023-03-03 09:00:00|5828.2|5828.2|5824.48|5824.48|5836.96|5836.96|5812.18|5812.18|0
1677837600000|2023-03-03 10:00:00|5826.27|5826.27|5820.29|5820.29|5830.75|5830.75|5814.76|5814.76|0
1677841200000|2023-03-03 11:00:00|5820.54|5820.54|5814.64|5814.64|5833.38|5833.38|5811.02|5811.02|0
1677844800000|2023-03-03 12:00:00|5814.35|5814.35|5805.21|5805.21|5818.08|5818.08|5805.21|5805.21|0
1677848400000|2023-03-03 13:00:00|5804.88|5804.88|5804.64|5804.64|5807.3|5807.3|5795.16|5795.16|0
1677852000000|2023-03-03 14:00:00|5804.89|5804.89|5806.71|5806.71|5821.89|5821.89|5800.87|5800.87|0
1677855600000|2023-03-03 15:00:00|5804.92|5804.92|5807.13|5807.13|5809.9|5809.9|5792.65|5792.65|0
1677859200000|2023-03-03 16:00:00|5805.35|5805.35|5861.76|5861.76|5871.08|5871.08|5805.35|5805.35|0
1675670400000|2023-02-06 08:00:00|5887.03|5887.03|5893.94|5893.94|5898.34|5898.34|5882.28|5882.28|0
1675674000000|2023-02-06 09:00:00|5888.58|5888.58|5874.35|5874.35|5888.58|5888.58|5871.19|5871.19|0
1675677600000|2023-02-06 10:00:00|5874.74|5874.74|5880.18|5880.18|5892.23|5892.23|5874.03|5874.03|0
1675681200000|2023-02-06 11:00:00|5881.97|5881.97|5891.47|5891.47|5892.51|5892.51|5877.09|5877.09|0
1675684800000|2023-02-06 12:00:00|5891.71|5891.71|5913.25|5913.25|5913.56|5913.56|5891.71|5891.71|0
1675688400000|2023-02-06 13:00:00|5913.5|5913.5|5910.82|5910.82|5916.59|5916.59|5907.91|5907.91|0
1675692000000|2023-02-06 14:00:00|5911.16|5911.16|5913.05|5913.05|5918.77|5918.77|5900.8|5900.8|0
1675695600000|2023-02-06 15:00:00|5912.82|5912.82|5937.07|5937.07|5939.94|5939.94|5903.14|5903.14|0
1675699200000|2023-02-06 16:00:00|5937.54|5937.54|5931.62|5931.62|5940.86|5940.86|5927|5927|0
1675756800000|2023-02-07 08:00:00|5956.69|5956.69|5963.58|5963.58|5975.27|5975.27|5956.69|5956.69|0
1675760400000|2023-02-07 09:00:00|5961.79|5961.79|5956.8|5956.8|5961.79|5961.79|5942.1|5942.1|0
1675764000000|2023-02-07 10:00:00|5957.13|5957.13|5953.68|5953.68|5961.74|5961.74|5950.73|5950.73|0
1675767600000|2023-02-07 11:00:00|5953.44|5953.44|5940.71|5940.71|5966.13|5966.13|5940.71|5940.71|0
1675771200000|2023-02-07 12:00:00|5940.46|5940.46|5951.72|5951.72|5963.51|5963.51|5940.46|5940.46|0
1675774800000|2023-02-07 13:00:00|5951.84|5951.84|5933.29|5933.29|5961.16|5961.16|5933.15|5933.15|0
1675778400000|2023-02-07 14:00:00|5933.05|5933.05|5911.59|5911.59|5933.78|5933.78|5904.06|5904.06|0
1675782000000|2023-02-07 15:00:00|5913.37|5913.37|5914.52|5914.52|5918.37|5918.37|5903.08|5903.08|0
1675785600000|2023-02-07 16:00:00|5914.41|5914.41|5925.05|5925.05|5925.05|5925.05|5912.53|5912.53|0
1675843200000|2023-02-08 08:00:00|5926.11|5926.11|5911.71|5911.71|5936.69|5936.69|5904.49|5904.49|0
1675846800000|2023-02-08 09:00:00|5913.49|5913.49|5935.91|5935.91|5937.7|5937.7|5910.65|5910.65|0
1675850400000|2023-02-08 10:00:00|5937.7|5937.7|5938.21|5938.21|5939.96|5939.96|5931.73|5931.73|0
1675854000000|2023-02-08 11:00:00|5940|5940|5937.67|5937.67|5944.33|5944.33|5936.08|5936.08|0
1675857600000|2023-02-08 12:00:00|5939.84|5939.84|5937.34|5937.34|5943.12|5943.12|5929.42|5929.42|0
1675861200000|2023-02-08 13:00:00|5935.55|5935.55|5929.58|5929.58|5935.68|5935.68|5925.65|5925.65|0
1675864800000|2023-02-08 14:00:00|5929.24|5929.24|5924.78|5924.78|5943.67|5943.67|5920.13|5920.13|0
1675868400000|2023-02-08 15:00:00|5924.66|5924.66|5896.82|5896.82|5928.27|5928.27|5896.82|5896.82|0
1675872000000|2023-02-08 16:00:00|5896.58|5896.58|5893.59|5893.59|5899.97|5899.97|5883.24|5883.24|0
1675929600000|2023-02-09 08:00:00|5886.09|5886.09|5872.77|5872.77|5898.28|5898.28|5867.19|5867.19|0
1675933200000|2023-02-09 09:00:00|5873.26|5873.26|5845.62|5845.62|5874.09|5874.09|5837.89|5837.89|0
1675936800000|2023-02-09 10:00:00|5845.51|5845.51|5859.25|5859.25|5859.25|5859.25|5839.69|5839.69|0
1675940400000|2023-02-09 11:00:00|5859.37|5859.37|5863.41|5863.41|5863.54|5863.54|5848.78|5848.78|0
1675944000000|2023-02-09 12:00:00|5861.63|5861.63|5880.97|5880.97|5883.24|5883.24|5860.94|5860.94|0
1675947600000|2023-02-09 13:00:00|5880.85|5880.85|5892.53|5892.53|5893.03|5893.03|5876.8|5876.8|0
1675951200000|2023-02-09 14:00:00|5892.42|5892.42|5908.87|5908.87|5916.37|5916.37|5891.68|5891.68|0
1675954800000|2023-02-09 15:00:00|5908.76|5908.76|5909.44|5909.44|5917.85|5917.85|5902.54|5902.54|0
1675958400000|2023-02-09 16:00:00|5909.2|5909.2|5903.92|5903.92|5910.02|5910.02|5898.05|5898.05|0
1676016000000|2023-02-10 08:00:00|5895.62|5895.62|5897.06|5897.06|5908.13|5908.13|5893.6|5893.6|0
1676019600000|2023-02-10 09:00:00|5896.93|5896.93|5877.77|5877.77|5896.93|5896.93|5873.6|5873.6|0
1676023200000|2023-02-10 10:00:00|5877.9|5877.9|5862.95|5862.95|5886.97|5886.97|5857.32|5857.32|0
1676026800000|2023-02-10 11:00:00|5862.03|5862.03|5868.73|5868.73|5870.76|5870.76|5850.17|5850.17|0
1676030400000|2023-02-10 12:00:00|5869.06|5869.06|5867.41|5867.41|5879.02|5879.02|5865.05|5865.05|0
1676034000000|2023-02-10 13:00:00|5867.16|5867.16|5887.38|5887.38|5887.38|5887.38|5862.47|5862.47|0
1676037600000|2023-02-10 14:00:00|5887.63|5887.63|5876.08|5876.08|5893.88|5893.88|5869.71|5869.71|0
1676041200000|2023-02-10 15:00:00|5875.61|5875.61|5887.35|5887.35|5892.73|5892.73|5874.5|5874.5|0
1676044800000|2023-02-10 16:00:00|5886.85|5886.85|5894.62|5894.62|5901.08|5901.08|5883.01|5883.01|0
1676275200000|2023-02-13 08:00:00|5966.15|5966.15|5974.44|5974.44|5984.6|5984.6|5954.04|5954.04|0
1676278800000|2023-02-13 09:00:00|5974.77|5974.77|5980.95|5980.95|5983.98|5983.98|5973.39|5973.39|0
1676282400000|2023-02-13 10:00:00|5982.73|5982.73|5980.74|5980.74|5992.76|5992.76|5964.1|5964.1|0
1676286000000|2023-02-13 11:00:00|5980.98|5980.98|5966.43|5966.43|5981.32|5981.32|5958.97|5958.97|0
1676289600000|2023-02-13 12:00:00|5966.67|5966.67|5976.37|5976.37|5976.37|5976.37|5960.51|5960.51|0
1676293200000|2023-02-13 13:00:00|5974.58|5974.58|5973.76|5973.76|5977.54|5977.54|5966.13|5966.13|0
1676296800000|2023-02-13 14:00:00|5971.97|5971.97|5967.19|5967.19|5986.78|5986.78|5961.84|5961.84|0
1676300400000|2023-02-13 15:00:00|5968.98|5968.98|5982.88|5982.88|5989.06|5989.06|5961.93|5961.93|0
1676304000000|2023-02-13 16:00:00|5982.63|5982.63|5990.21|5990.21|5994.79|5994.79|5974.66|5974.66|0
1676361600000|2023-02-14 08:00:00|6027.29|6027.29|6037.09|6037.09|6037.09|6037.09|6012.97|6012.97|0
1676365200000|2023-02-14 09:00:00|6037.76|6037.76|6038.2|6038.2|6041.87|6041.87|6024.71|6024.71|0
1676368800000|2023-02-14 10:00:00|6037.91|6037.91|6043.33|6043.33|6057.77|6057.77|6035.93|6035.93|0
1676372400000|2023-02-14 11:00:00|6043.66|6043.66|6043.15|6043.15|6061.05|6061.05|6041.71|6041.71|0
1676376000000|2023-02-14 12:00:00|6041.36|6041.36|6009.4|6009.4|6041.36|6041.36|6008.4|6008.4|0
1676379600000|2023-02-14 13:00:00|6008.9|6008.9|6002.92|6002.92|6025.03|6025.03|5995.14|5995.14|0
1676383200000|2023-02-14 14:00:00|6002.25|6002.25|6003.5|6003.5|6006.81|6006.81|5988.74|5988.74|0
1676386800000|2023-02-14 15:00:00|6003.99|6003.99|5971.8|5971.8|6009.1|6009.1|5971.8|5971.8|0
1676390400000|2023-02-14 16:00:00|5972.15|5972.15|5962.66|5962.66|5979.92|5979.92|5962.32|5962.32|0
1676448000000|2023-02-15 08:00:00|5958.11|5958.11|5925.06|5925.06|5962.17|5962.17|5925.06|5925.06|0
1676451600000|2023-02-15 09:00:00|5925.73|5925.73|5947.69|5947.69|5949.06|5949.06|5925.05|5925.05|0
1676455200000|2023-02-15 10:00:00|5948.02|5948.02|5953.29|5953.29|5953.29|5953.29|5935.19|5935.19|0
1676458800000|2023-02-15 11:00:00|5952.95|5952.95|5936.92|5936.92|5952.95|5952.95|5936.57|5936.57|0
1676462400000|2023-02-15 12:00:00|5936.79|5936.79|5938.74|5938.74|5939.07|5939.07|5922.63|5922.63|0
1676466000000|2023-02-15 13:00:00|5938.49|5938.49|5932.24|5932.24|5939.89|5939.89|5930.61|5930.61|0
1676469600000|2023-02-15 14:00:00|5932.37|5932.37|5968.85|5968.85|5970.57|5970.57|5928.92|5928.92|0
1676473200000|2023-02-15 15:00:00|5968.74|5968.74|5960.74|5960.74|5975.1|5975.1|5958.3|5958.3|0
1676476800000|2023-02-15 16:00:00|5960.86|5960.86|5968.34|5968.34|5970.44|5970.44|5952.37|5952.37|0
1676534400000|2023-02-16 08:00:00|6007|6007|5996.82|5996.82|6010.57|6010.57|5976.96|5976.96|0
1676538000000|2023-02-16 09:00:00|5997.16|5997.16|5994.13|5994.13|6010.67|6010.67|5978.22|5978.22|0
1676541600000|2023-02-16 10:00:00|5994.42|5994.42|5991.53|5991.53|6008.65|6008.65|5980.81|5980.81|0
1676545200000|2023-02-16 11:00:00|5991.82|5991.82|6004.56|6004.56|6007.92|6007.92|5991.7|5991.7|0
1676548800000|2023-02-16 12:00:00|6003.89|6003.89|6002.77|6002.77|6010.06|6010.06|5999.92|5999.92|0
1676552400000|2023-02-16 13:00:00|6003.06|6003.06|5964.53|5964.53|6003.06|6003.06|5964.53|5964.53|0
1676556000000|2023-02-16 14:00:00|5964.28|5964.28|5900.64|5900.64|5970.42|5970.42|5899.59|5899.59|0
1676559600000|2023-02-16 15:00:00|5899.97|5899.97|5919.41|5919.41|5937.63|5937.63|5898.23|5898.23|0
1676563200000|2023-02-16 16:00:00|5921.19|5921.19|5945.37|5945.37|5946.13|5946.13|5920.08|5920.08|0
1676620800000|2023-02-17 08:00:00|5943.62|5943.62|5944.99|5944.99|5959.63|5959.63|5932.34|5932.34|0
1676624400000|2023-02-17 09:00:00|5944.7|5944.7|5964.13|5964.13|5968.86|5968.86|5941.89|5941.89|0
1676628000000|2023-02-17 10:00:00|5965.92|5965.92|5973.95|5973.95|5988.49|5988.49|5963.96|5963.96|0
1676631600000|2023-02-17 11:00:00|5973.37|5973.37|6001.48|6001.48|6001.48|6001.48|5968.49|5968.49|0
1676635200000|2023-02-17 12:00:00|6000.9|6000.9|6018.76|6018.76|6018.76|6018.76|5998.15|5998.15|0
1676638800000|2023-02-17 13:00:00|6019.34|6019.34|6024.1|6024.1|6027.15|6027.15|6013.15|6013.15|0
1676642400000|2023-02-17 14:00:00|6024.68|6024.68|6040.71|6040.71|6054.05|6054.05|6023.81|6023.81|0
1676646000000|2023-02-17 15:00:00|6040.38|6040.38|6061.63|6061.63|6074.24|6074.24|6039.59|6039.59|0
1676649600000|2023-02-17 16:00:00|6061.58|6061.58|6038.82|6038.82|6062.33|6062.33|6037.46|6037.46|0
1676880000000|2023-02-20 08:00:00|6061.14|6061.14|6068.32|6068.32|6068.99|6068.99|6045.64|6045.64|0
1676883600000|2023-02-20 09:00:00|6068.57|6068.57|6046.88|6046.88|6069.68|6069.68|6045.88|6045.88|0
1676887200000|2023-02-20 10:00:00|6045.09|6045.09|6039.9|6039.9|6053.42|6053.42|6037.57|6037.57|0
1676890800000|2023-02-20 11:00:00|6041.69|6041.69|6059.67|6059.67|6065.98|6065.98|6041.69|6041.69|0
1676894400000|2023-02-20 12:00:00|6059.09|6059.09|6008.63|6008.63|6062.33|6062.33|6008.63|6008.63|0
1676898000000|2023-02-20 13:00:00|6010.41|6010.41|6036.08|6036.08|6039.13|6039.13|6008.85|6008.85|0
1676901600000|2023-02-20 14:00:00|6036.37|6036.37|6043.17|6043.17|6049.26|6049.26|6033.04|6033.04|0
1676905200000|2023-02-20 15:00:00|6042.83|6042.83|6042.62|6042.62|6050.77|6050.77|6021.68|6021.68|0
1676908800000|2023-02-20 16:00:00|6042.95|6042.95|6052.05|6052.05|6060.19|6060.19|6042.95|6042.95|0
1676966400000|2023-02-21 08:00:00|6067.46|6067.46|6102.03|6102.03|6102.66|6102.66|6062.94|6062.94|0
1676970000000|2023-02-21 09:00:00|6100.24|6100.24|6136.63|6136.63|6150.39|6150.39|6098.7|6098.7|0
1676973600000|2023-02-21 10:00:00|6133.06|6133.06|6109.04|6109.04|6133.06|6133.06|6103.48|6103.48|0
1676977200000|2023-02-21 11:00:00|6107.25|6107.25|6107.31|6107.31|6116.94|6116.94|6091.82|6091.82|0
1676980800000|2023-02-21 12:00:00|6105.53|6105.53|6105.04|6105.04|6117.83|6117.83|6102.95|6102.95|0
1676984400000|2023-02-21 13:00:00|6104.3|6104.3|6090.09|6090.09|6104.3|6104.3|6078.18|6078.18|0
1676988000000|2023-02-21 14:00:00|6090.22|6090.22|6046.75|6046.75|6090.22|6090.22|6046.21|6046.21|0
1676991600000|2023-02-21 15:00:00|6047.08|6047.08|6052.14|6052.14|6078.53|6078.53|6047.08|6047.08|0
1676995200000|2023-02-21 16:00:00|6052.01|6052.01|6052.39|6052.39|6059.7|6059.7|6051.69|6051.69|0
1677052800000|2023-02-22 08:00:00|6010.16|6010.16|5997.61|5997.61|6016.34|6016.34|5977.11|5977.11|0
1677056400000|2023-02-22 09:00:00|5994.04|5994.04|5999.68|5999.68|6007.89|6007.89|5980.94|5980.94|0
1677060000000|2023-02-22 10:00:00|5999.94|5999.94|5981.67|5981.67|6001.97|6001.97|5975.07|5975.07|0
1677063600000|2023-02-22 11:00:00|5979.88|5979.88|5976.89|5976.89|6000.08|6000.08|5969.45|5969.45|0
1677067200000|2023-02-22 12:00:00|5976.6|5976.6|6008.64|6008.64|6012.34|6012.34|5976.31|5976.31|0
1677070800000|2023-02-22 13:00:00|6008.93|6008.93|6024.84|6024.84|6029.57|6029.57|6008.93|6008.93|0
1677074400000|2023-02-22 14:00:00|6023.05|6023.05|6011.06|6011.06|6023.29|6023.29|6009.58|6009.58|0
1677078000000|2023-02-22 15:00:00|6010.82|6010.82|6023.7|6023.7|6024.12|6024.12|6004.35|6004.35|0
1677081600000|2023-02-22 16:00:00|6023.41|6023.41|6021.98|6021.98|6029.14|6029.14|6019.36|6019.36|0
1677139200000|2023-02-23 08:00:00|5992.06|5992.06|5993.69|5993.69|6004.26|6004.26|5988.86|5988.86|0
1677142800000|2023-02-23 09:00:00|5993.35|5993.35|5976.55|5976.55|6010.41|6010.41|5967.57|5967.57|0
1677146400000|2023-02-23 10:00:00|5974.76|5974.76|5979.49|5979.49|5984.45|5984.45|5970.27|5970.27|0
1677150000000|2023-02-23 11:00:00|5979.74|5979.74|5991.91|5991.91|5991.91|5991.91|5976.9|5976.9|0
1677153600000|2023-02-23 12:00:00|5992.17|5992.17|5984.89|5984.89|5993.66|5993.66|5983.89|5983.89|0
1677157200000|2023-02-23 13:00:00|5983.1|5983.1|5987.21|5987.21|5990.96|5990.96|5975.41|5975.41|0
1677160800000|2023-02-23 14:00:00|5986.97|5986.97|5986.87|5986.87|6002.9|6002.9|5983.05|5983.05|0
1677164400000|2023-02-23 15:00:00|5986.54|5986.54|5982.96|5982.96|5992.22|5992.22|5973.47|5973.47|0
1677168000000|2023-02-23 16:00:00|5983.78|5983.78|5973.63|5973.63|5989.35|5989.35|5969.61|5969.61|0
1677225600000|2023-02-24 08:00:00|6004.21|6004.21|5964.59|5964.59|6004.21|6004.21|5958.18|5958.18|0
1677229200000|2023-02-24 09:00:00|5964.85|5964.85|6000.86|6000.86|6001.44|6001.44|5964.85|5964.85|0
1677232800000|2023-02-24 10:00:00|6000.52|6000.52|6006.13|6006.13|6015.53|6015.53|5996.79|5996.79|0
1677236400000|2023-02-24 11:00:00|6005.87|6005.87|5996.88|5996.88|6013.37|6013.37|5996.88|5996.88|0
1677240000000|2023-02-24 12:00:00|5997.46|5997.46|6003.41|6003.41|6004.99|6004.99|5993.79|5993.79|0
1677243600000|2023-02-24 13:00:00|6003.16|6003.16|5999.87|5999.87|6006.2|6006.2|5987.78|5987.78|0
1677247200000|2023-02-24 14:00:00|6000.54|6000.54|5968.95|5968.95|6000.54|6000.54|5955.44|5955.44|0
1677250800000|2023-02-24 15:00:00|5967.16|5967.16|5972.99|5972.99|5978.26|5978.26|5959.28|5959.28|0
1677254400000|2023-02-24 16:00:00|5972.86|5972.86|5955.59|5955.59|5972.86|5972.86|5951.23|5951.23|0
1677484800000|2023-02-27 08:00:00|5996.58|5996.58|5988.53|5988.53|6005.62|6005.62|5982.19|5982.19|0
1677488400000|2023-02-27 09:00:00|5989.2|5989.2|5988.37|5988.37|6004.24|6004.24|5988.37|5988.37|0
1677492000000|2023-02-27 10:00:00|5988.66|5988.66|5984.32|5984.32|5997.41|5997.41|5980.75|5980.75|0
1677495600000|2023-02-27 11:00:00|5984.03|5984.03|6000.04|6000.04|6000.7|6000.7|5984.03|5984.03|0
1677499200000|2023-02-27 12:00:00|5998.25|5998.25|5994.07|5994.07|6000.33|6000.33|5992.47|5992.47|0
1677502800000|2023-02-27 13:00:00|5994.2|5994.2|6001.26|6001.26|6001.51|6001.51|5987.42|5987.42|0
1677506400000|2023-02-27 14:00:00|6003.04|6003.04|6009.93|6009.93|6015.29|6015.29|5988.58|5988.58|0
1677510000000|2023-02-27 15:00:00|6010.31|6010.31|6019.38|6019.38|6033.24|6033.24|6008.52|6008.52|0
1677513600000|2023-02-27 16:00:00|6021.17|6021.17|6013.24|6013.24|6021.42|6021.42|6009.95|6009.95|0
1677571200000|2023-02-28 08:00:00|5996.64|5996.64|5986.73|5986.73|5997.5|5997.5|5975.7|5975.7|0
1677574800000|2023-02-28 09:00:00|5986.24|5986.24|5994.28|5994.28|5994.28|5994.28|5977.7|5977.7|0
1677578400000|2023-02-28 10:00:00|5992.5|5992.5|5998.82|5998.82|6002.27|6002.27|5991.01|5991.01|0
1677582000000|2023-02-28 11:00:00|5998.53|5998.53|5970.79|5970.79|5998.53|5998.53|5970.79|5970.79|0
1677585600000|2023-02-28 12:00:00|5972.58|5972.58|5970.03|5970.03|5974.21|5974.21|5965.17|5965.17|0
1677589200000|2023-02-28 13:00:00|5970.15|5970.15|5939.75|5939.75|5971.22|5971.22|5939.56|5939.56|0
1677592800000|2023-02-28 14:00:00|5940.04|5940.04|5857.69|5857.69|5940.04|5940.04|5857.69|5857.69|0
1677596400000|2023-02-28 15:00:00|5857.4|5857.4|5927.54|5927.54|5933.69|5933.69|5855.12|5855.12|0
1677600000000|2023-02-28 16:00:00|5929.32|5929.32|5937.05|5937.05|5945.4|5945.4|5922.14|5922.14|0
1677657600000|2023-03-01 08:00:00|5875.08|5875.08|5852.08|5852.08|5881.42|5881.42|5841.89|5841.89|0
1677661200000|2023-03-01 09:00:00|5853.78|5853.78|5839.49|5839.49|5866.18|5866.18|5819.09|5819.09|0
1677664800000|2023-03-01 10:00:00|5839.2|5839.2|5843.29|5843.29|5854.97|5854.97|5822.78|5822.78|0
1677668400000|2023-03-01 11:00:00|5843.04|5843.04|5859.58|5859.58|5861.21|5861.21|5840.59|5840.59|0
1677672000000|2023-03-01 12:00:00|5860.08|5860.08|5838.16|5838.16|5865.11|5865.11|5837.87|5837.87|0
1677675600000|2023-03-01 13:00:00|5836.37|5836.37|5784.18|5784.18|5836.37|5836.37|5756.8|5756.8|0
1677679200000|2023-03-01 14:00:00|5782.15|5782.15|5785.02|5785.02|5799.16|5799.16|5768.98|5768.98|0
1677682800000|2023-03-01 15:00:00|5784.53|5784.53|5780.07|5780.07|5805.04|5805.04|5777.26|5777.26|0
1677686400000|2023-03-01 16:00:00|5779.8|5779.8|5755.13|5755.13|5781.21|5781.21|5747.52|5747.52|0
1677744000000|2023-03-02 08:00:00|5751.49|5751.49|5808.85|5808.85|5809.91|5809.91|5749.17|5749.17|0
1677747600000|2023-03-02 09:00:00|5808.36|5808.36|5782.72|5782.72|5808.52|5808.52|5775.7|5775.7|0
1677751200000|2023-03-02 10:00:00|5782.22|5782.22|5785.37|5785.37|5785.61|5785.61|5770.43|5770.43|0
1677754800000|2023-03-02 11:00:00|5785.62|5785.62|5807.19|5807.19|5810.71|5810.71|5785.62|5785.62|0
1677758400000|2023-03-02 12:00:00|5806.94|5806.94|5800.95|5800.95|5811.69|5811.69|5791.93|5791.93|0
1677762000000|2023-03-02 13:00:00|5802.73|5802.73|5796.52|5796.52|5808.29|5808.29|5796.52|5796.52|0
1677765600000|2023-03-02 14:00:00|5796.76|5796.76|5805.95|5805.95|5822.6|5822.6|5789.83|5789.83|0
1677769200000|2023-03-02 15:00:00|5804.16|5804.16|5824.21|5824.21|5826.66|5826.66|5795.45|5795.45|0
1677772800000|2023-03-02 16:00:00|5823.96|5823.96|5807.07|5807.07|5823.96|5823.96|5806.12|5806.12|0
1677830400000|2023-03-03 08:00:00|5815.28|5815.28|5829.98|5829.98|5833.43|5833.43|5811.97|5811.97|0
1677834000000|2023-03-03 09:00:00|5828.2|5828.2|5824.48|5824.48|5836.96|5836.96|5812.18|5812.18|0
1677837600000|2023-03-03 10:00:00|5826.27|5826.27|5820.29|5820.29|5830.75|5830.75|5814.76|5814.76|0
1677841200000|2023-03-03 11:00:00|5820.54|5820.54|5814.64|5814.64|5833.38|5833.38|5811.02|5811.02|0
1677844800000|2023-03-03 12:00:00|5814.35|5814.35|5805.21|5805.21|5818.08|5818.08|5805.21|5805.21|0
1677848400000|2023-03-03 13:00:00|5804.88|5804.88|5804.64|5804.64|5807.3|5807.3|5795.16|5795.16|0
1677852000000|2023-03-03 14:00:00|5804.89|5804.89|5806.71|5806.71|5821.89|5821.89|5800.87|5800.87|0
1677855600000|2023-03-03 15:00:00|5804.92|5804.92|5807.13|5807.13|5809.9|5809.9|5792.65|5792.65|0
1677859200000|2023-03-03 16:00:00|5805.35|5805.35|5861.76|5861.76|5871.08|5871.08|5805.35|5805.35|0
1678089600000|2023-03-06 08:00:00|5892.3|5892.3|5905.79|5905.79|5912.88|5912.88|5883.57|5883.57|0
1678093200000|2023-03-06 09:00:00|5906.18|5906.18|5889.7|5889.7|5906.18|5906.18|5880.03|5880.03|0
1678096800000|2023-03-06 10:00:00|5889.58|5889.58|5867.56|5867.56|5889.58|5889.58|5852.58|5852.58|0
1678100400000|2023-03-06 11:00:00|5869.35|5869.35|5842.99|5842.99|5874.68|5874.68|5837.75|5837.75|0
1678104000000|2023-03-06 12:00:00|5841.21|5841.21|5861.54|5861.54|5863.18|5863.18|5835.81|5835.81|0
1678107600000|2023-03-06 13:00:00|5860.87|5860.87|5881.7|5881.7|5884.54|5884.54|5854.59|5854.59|0
1678111200000|2023-03-06 14:00:00|5881.41|5881.41|5887.48|5887.48|5896.76|5896.76|5873.52|5873.52|0
1678114800000|2023-03-06 15:00:00|5885.7|5885.7|5882.77|5882.77|5890.25|5890.25|5869.23|5869.23|0
1678118400000|2023-03-06 16:00:00|5882.44|5882.44|5893.15|5893.15|5893.15|5893.15|5878.91|5878.91|0
1678176000000|2023-03-07 08:00:00|5862.41|5862.41|5896|5896|5896.13|5896.13|5860.63|5860.63|0
1678179600000|2023-03-07 09:00:00|5896.87|5896.87|5897.65|5897.65|5909.51|5909.51|5896.87|5896.87|0
1678183200000|2023-03-07 10:00:00|5897.23|5897.23|5890.21|5890.21|5901.88|5901.88|5886.01|5886.01|0
1678186800000|2023-03-07 11:00:00|5890.5|5890.5|5902.83|5902.83|5909.04|5909.04|5890.5|5890.5|0
1678190400000|2023-03-07 12:00:00|5903.07|5903.07|5906.58|5906.58|5910.91|5910.91|5900.88|5900.88|0
1678194000000|2023-03-07 13:00:00|5906.7|5906.7|5914.15|5914.15|5916.57|5916.57|5896.29|5896.29|0
1678197600000|2023-03-07 14:00:00|5912.37|5912.37|5893.85|5893.85|5912.49|5912.49|5882.09|5882.09|0
1678201200000|2023-03-07 15:00:00|5893.11|5893.11|5870.44|5870.44|5893.11|5893.11|5857.18|5857.18|0
1678204800000|2023-03-07 16:00:00|5870.73|5870.73|5859.98|5859.98|5876.43|5876.43|5858.6|5858.6|0
1678262400000|2023-03-08 08:00:00|5836.15|5836.15|5842.84|5842.84|5844.38|5844.38|5829.51|5829.51|0
1678266000000|2023-03-08 09:00:00|5842.55|5842.55|5824.76|5824.76|5847.66|5847.66|5824.24|5824.24|0
1678269600000|2023-03-08 10:00:00|5828.34|5828.34|5855.49|5855.49|5857.37|5857.37|5826.84|5826.84|0
1678273200000|2023-03-08 11:00:00|5853.71|5853.71|5847.99|5847.99|5861.08|5861.08|5847.78|5847.78|0
1678276800000|2023-03-08 12:00:00|5848.36|5848.36|5860.78|5860.78|5861.49|5861.49|5847.54|5847.54|0
1678280400000|2023-03-08 13:00:00|5860.65|5860.65|5880.53|5880.53|5888.7|5888.7|5858.69|5858.69|0
1678284000000|2023-03-08 14:00:00|5880.65|5880.65|5892.7|5892.7|5898.84|5898.84|5878.15|5878.15|0
1678287600000|2023-03-08 15:00:00|5892.21|5892.21|5919.05|5919.05|5919.86|5919.86|5885.53|5885.53|0
1678291200000|2023-03-08 16:00:00|5920.84|5920.84|5929.74|5929.74|5933.56|5933.56|5916.46|5916.46|0
1678348800000|2023-03-09 08:00:00|5888.87|5888.87|5877.34|5877.34|5901.25|5901.25|5876.37|5876.37|0
1678352400000|2023-03-09 09:00:00|5876.85|5876.85|5874.38|5874.38|5883.1|5883.1|5863.24|5863.24|0
1678356000000|2023-03-09 10:00:00|5874.04|5874.04|5889.16|5889.16|5890.11|5890.11|5870.47|5870.47|0
1678359600000|2023-03-09 11:00:00|5889.41|5889.41|5901.23|5901.23|5904.58|5904.58|5884.92|5884.92|0
1678363200000|2023-03-09 12:00:00|5899.44|5899.44|5895.4|5895.4|5910.64|5910.64|5891.96|5891.96|0
1678366800000|2023-03-09 13:00:00|5893.27|5893.27|5927.43|5927.43|5928.25|5928.25|5892.54|5892.54|0
1678370400000|2023-03-09 14:00:00|5925.64|5925.64|5934.18|5934.18|5936.5|5936.5|5922.34|5922.34|0
1678374000000|2023-03-09 15:00:00|5933.93|5933.93|5942.42|5942.42|5946.02|5946.02|5931.36|5931.36|0
1678377600000|2023-03-09 16:00:00|5943.09|5943.09|5955.87|5955.87|5957.99|5957.99|5943.09|5943.09|0
1678435200000|2023-03-10 08:00:00|6003.43|6003.43|5955.73|5955.73|6010.32|6010.32|5948.09|5948.09|0
1678438800000|2023-03-10 09:00:00|5955.97|5955.97|5947.53|5947.53|5987.5|5987.5|5947.53|5947.53|0
1678442400000|2023-03-10 10:00:00|5947.24|5947.24|5949.33|5949.33|5967.53|5967.53|5945.06|5945.06|0
1678446000000|2023-03-10 11:00:00|5951.12|5951.12|5977.23|5977.23|5988.23|5988.23|5949.18|5949.18|0
1678449600000|2023-03-10 12:00:00|5977.73|5977.73|5973.21|5973.21|5980.06|5980.06|5963.73|5963.73|0
1678453200000|2023-03-10 13:00:00|5973.46|5973.46|5981.54|5981.54|5993.72|5993.72|5963.32|5963.32|0
1678456800000|2023-03-10 14:00:00|5983.33|5983.33|5963.76|5963.76|5986.32|5986.32|5953.76|5953.76|0
1678460400000|2023-03-10 15:00:00|5961.97|5961.97|5945.79|5945.79|5969.57|5969.57|5928.85|5928.85|0
1678464000000|2023-03-10 16:00:00|5946.08|5946.08|5945.72|5945.72|5951.27|5951.27|5939.81|5939.81|0
1678694400000|2023-03-13 08:00:00|5939.27|5939.27|5897.37|5897.37|5942.93|5942.93|5886.94|5886.94|0
1678698000000|2023-03-13 09:00:00|5897.08|5897.08|5918.98|5918.98|5929.33|5929.33|5866.57|5866.57|0
1678701600000|2023-03-13 10:00:00|5917.2|5917.2|6014.17|6014.17|6015.96|6015.96|5917.2|5917.2|0
1678705200000|2023-03-13 11:00:00|6013.93|6013.93|6022.63|6022.63|6030.07|6030.07|6001.67|6001.67|0
1678708800000|2023-03-13 12:00:00|6022.96|6022.96|6059.16|6059.16|6061.87|6061.87|6019.62|6019.62|0
1678712400000|2023-03-13 13:00:00|6060.95|6060.95|6055.43|6055.43|6070.73|6070.73|6032.53|6032.53|0
1678716000000|2023-03-13 14:00:00|6053.64|6053.64|6050.47|6050.47|6070.89|6070.89|6022.79|6022.79|0
1678719600000|2023-03-13 15:00:00|6050.59|6050.59|6021.22|6021.22|6054.76|6054.76|6001.1|6001.1|0
1678723200000|2023-03-13 16:00:00|6021.55|6021.55|6016.44|6016.44|6036.62|6036.62|6011.53|6011.53|0
1678780800000|2023-03-14 08:00:00|6047.12|6047.12|6050.4|6050.4|6061.76|6061.76|6018.2|6018.2|0
1678784400000|2023-03-14 09:00:00|6049.64|6049.64|6055.61|6055.61|6062.77|6062.77|6046.2|6046.2|0
1678788000000|2023-03-14 10:00:00|6055.86|6055.86|6078.46|6078.46|6082.08|6082.08|6052.19|6052.19|0
1678791600000|2023-03-14 11:00:00|6077.97|6077.97|6075.98|6075.98|6084.24|6084.24|6058.71|6058.71|0
1678795200000|2023-03-14 12:00:00|6076.27|6076.27|6064.07|6064.07|6080.63|6080.63|6045.18|6045.18|0
1678798800000|2023-03-14 13:00:00|6063.33|6063.33|6065.08|6065.08|6075.62|6075.62|6055.65|6055.65|0
1678802400000|2023-03-14 14:00:00|6064.5|6064.5|6047.22|6047.22|6080.48|6080.48|6039.46|6039.46|0
1678806000000|2023-03-14 15:00:00|6046.89|6046.89|6039.14|6039.14|6059.09|6059.09|6031.54|6031.54|0
1678809600000|2023-03-14 16:00:00|6039.43|6039.43|6017.67|6017.67|6039.43|6039.43|6012.54|6012.54|0
1678867200000|2023-03-15 08:00:00|6007.23|6007.23|5989.49|5989.49|6013.85|6013.85|5983.3|5983.3|0
1678870800000|2023-03-15 09:00:00|5989.75|5989.75|5997.4|5997.4|6013.4|6013.4|5965.97|5965.97|0
1678874400000|2023-03-15 10:00:00|5997.11|5997.11|5964.66|5964.66|6021.31|6021.31|5947.04|5947.04|0
1678878000000|2023-03-15 11:00:00|5964.95|5964.95|6056.82|6056.82|6058.95|6058.95|5964.95|5964.95|0
1678881600000|2023-03-15 12:00:00|6058.61|6058.61|6004.74|6004.74|6087.73|6087.73|6001.16|6001.16|0
1678885200000|2023-03-15 13:00:00|6004.49|6004.49|6021.3|6021.3|6037.95|6037.95|5993.51|5993.51|0
1678888800000|2023-03-15 14:00:00|6021.01|6021.01|6013.13|6013.13|6027.23|6027.23|5991.78|5991.78|0
1678892400000|2023-03-15 15:00:00|6014.91|6014.91|6000.94|6000.94|6016.37|6016.37|5983.42|5983.42|0
1678896000000|2023-03-15 16:00:00|6001.52|6001.52|5964.77|5964.77|6005.26|6005.26|5959.12|5959.12|0
1678953600000|2023-03-16 08:00:00|5973.04|5973.04|5936.04|5936.04|5979.18|5979.18|5935.75|5935.75|0
1678957200000|2023-03-16 09:00:00|5939.61|5939.61|5920.31|5920.31|5943.23|5943.23|5909.5|5909.5|0
1678960800000|2023-03-16 10:00:00|5922.1|5922.1|5990.49|5990.49|5993.32|5993.32|5919.84|5919.84|0
1678964400000|2023-03-16 11:00:00|5990.24|5990.24|5996.26|5996.26|6006.55|6006.55|5970.04|5970.04|0
1678968000000|2023-03-16 12:00:00|5995.92|5995.92|5964.28|5964.28|6001.59|6001.59|5964.28|5964.28|0
1678971600000|2023-03-16 13:00:00|5963.71|5963.71|5989.23|5989.23|5998.35|5998.35|5954.36|5954.36|0
1678975200000|2023-03-16 14:00:00|5991.01|5991.01|6022.55|6022.55|6022.84|6022.84|5981.02|5981.02|0
1678978800000|2023-03-16 15:00:00|6022.88|6022.88|6025.84|6025.84|6048.86|6048.86|6014.54|6014.54|0
1678982400000|2023-03-16 16:00:00|6026.18|6026.18|6022.88|6022.88|6031.16|6031.16|6017.35|6017.35|0
1679040000000|2023-03-17 08:00:00|6009.15|6009.15|6035.33|6035.33|6046.34|6046.34|6009.15|6009.15|0
1679043600000|2023-03-17 09:00:00|6033.55|6033.55|6016.52|6016.52|6033.55|6033.55|5993.15|5993.15|0
1679047200000|2023-03-17 10:00:00|6016.18|6016.18|5952.81|5952.81|6017.18|6017.18|5943.63|5943.63|0
1679050800000|2023-03-17 11:00:00|5953.07|5953.07|5937.85|5937.85|5954.81|5954.81|5929.52|5929.52|0
1679054400000|2023-03-17 12:00:00|5938.76|5938.76|5902.02|5902.02|5943.87|5943.87|5884.24|5884.24|0
1679058000000|2023-03-17 13:00:00|5902.89|5902.89|5899.51|5899.51|5933.93|5933.93|5897.23|5897.23|0
1679061600000|2023-03-17 14:00:00|5901.29|5901.29|5887.49|5887.49|5913.8|5913.8|5873.83|5873.83|0
1679065200000|2023-03-17 15:00:00|5887.77|5887.77|5923.11|5923.11|5926.89|5926.89|5887.77|5887.77|0
1679068800000|2023-03-17 16:00:00|5922.77|5922.77|5923.1|5923.1|5929.3|5929.3|5919.97|5919.97|0
1679299200000|2023-03-20 08:00:00|5955.71|5955.71|5964.81|5964.81|5991.24|5991.24|5935.22|5935.22|0
1679302800000|2023-03-20 09:00:00|5963.02|5963.02|6083.47|6083.47|6090.42|6090.42|5960.28|5960.28|0
1679306400000|2023-03-20 10:00:00|6083.13|6083.13|6024.76|6024.76|6083.13|6083.13|6011.56|6011.56|0
1679310000000|2023-03-20 11:00:00|6025.75|6025.75|6023.32|6023.32|6026.3|6026.3|6001.27|6001.27|0
1679313600000|2023-03-20 12:00:00|6022.99|6022.99|5988.23|5988.23|6024.14|6024.14|5982.56|5982.56|0
1679317200000|2023-03-20 13:00:00|5988.34|5988.34|5968.03|5968.03|5992.26|5992.26|5955.21|5955.21|0
1679320800000|2023-03-20 14:00:00|5968.32|5968.32|5966.39|5966.39|5978.63|5978.63|5946.07|5946.07|0
1679324400000|2023-03-20 15:00:00|5964.6|5964.6|5963.04|5963.04|5968.57|5968.57|5957.02|5957.02|0
1679328000000|2023-03-20 16:00:00|5962.75|5962.75|5963.29|5963.29|5968.86|5968.86|5957.9|5957.9|0
1679385600000|2023-03-21 08:00:00|5958.5|5958.5|5959.78|5959.78|5979.32|5979.32|5953.48|5953.48|0
1679389200000|2023-03-21 09:00:00|5957.99|5957.99|5925.72|5925.72|5961.52|5961.52|5923.53|5923.53|0
1679392800000|2023-03-21 10:00:00|5925.39|5925.39|5956.2|5956.2|5956.2|5956.2|5918.37|5918.37|0
1679396400000|2023-03-21 11:00:00|5959.78|5959.78|5995.22|5995.22|6005.05|6005.05|5959.78|5959.78|0
1679400000000|2023-03-21 12:00:00|5994.97|5994.97|5981.59|5981.59|5999.24|5999.24|5981.59|5981.59|0
1679403600000|2023-03-21 13:00:00|5982.08|5982.08|5962.15|5962.15|6008.07|6008.07|5959.11|5959.11|0
1679407200000|2023-03-21 14:00:00|5961.48|5961.48|5953.41|5953.41|5962.29|5962.29|5939.46|5939.46|0
1679410800000|2023-03-21 15:00:00|5953.12|5953.12|5933.54|5933.54|5962.53|5962.53|5933.3|5933.3|0
1679414400000|2023-03-21 16:00:00|5933.26|5933.26|5934.99|5934.99|5943.81|5943.81|5925.72|5925.72|0
1679472000000|2023-03-22 08:00:00|5876.41|5876.41|5862.81|5862.81|5879.83|5879.83|5862.81|5862.81|0
1679475600000|2023-03-22 09:00:00|5864.6|5864.6|5866.55|5866.55|5874.03|5874.03|5851.46|5851.46|0
1679479200000|2023-03-22 10:00:00|5871.92|5871.92|5849.44|5849.44|5874.85|5874.85|5849.02|5849.02|0
1679482800000|2023-03-22 11:00:00|5848.77|5848.77|5877.1|5877.1|5877.56|5877.56|5848.4|5848.4|0
1679486400000|2023-03-22 12:00:00|5877.23|5877.23|5874.42|5874.42|5878.99|5878.99|5868.35|5868.35|0
1679490000000|2023-03-22 13:00:00|5874.66|5874.66|5892.79|5892.79|5897.31|5897.31|5874.66|5874.66|0
1679493600000|2023-03-22 14:00:00|5893.03|5893.03|5916.93|5916.93|5919.48|5919.48|5893.03|5893.03|0
1679497200000|2023-03-22 15:00:00|5915.14|5915.14|5916.36|5916.36|5922.97|5922.97|5910.65|5910.65|0
1679500800000|2023-03-22 16:00:00|5916.03|5916.03|5924.87|5924.87|5928.17|5928.17|5913.21|5913.21|0
1679558400000|2023-03-23 08:00:00|5949.35|5949.35|5960.3|5960.3|5966.83|5966.83|5939.66|5939.66|0
1679562000000|2023-03-23 09:00:00|5960.43|5960.43|5956.37|5956.37|5960.73|5960.73|5938.61|5938.61|0
1679565600000|2023-03-23 10:00:00|5955.8|5955.8|5966.23|5966.23|5968.06|5968.06|5945.4|5945.4|0
1679569200000|2023-03-23 11:00:00|5966.56|5966.56|5981.67|5981.67|5981.87|5981.87|5964.99|5964.99|0
1679572800000|2023-03-23 12:00:00|5981.14|5981.14|5982.57|5982.57|5983.49|5983.49|5967.45|5967.45|0
1679576400000|2023-03-23 13:00:00|5984.36|5984.36|5962.46|5962.46|5990.45|5990.45|5942.22|5942.22|0
1679580000000|2023-03-23 14:00:00|5962.18|5962.18|5996.48|5996.48|5998.93|5998.93|5961.89|5961.89|0
1679583600000|2023-03-23 15:00:00|5996.23|5996.23|6000.27|6000.27|6003.98|6003.98|5990.48|5990.48|0
1679587200000|2023-03-23 16:00:00|5998.48|5998.48|5988.63|5988.63|6002.09|6002.09|5985.33|5985.33|0
1679644800000|2023-03-24 08:00:00|5940.18|5940.18|5960.76|5960.76|5965.91|5965.91|5937.65|5937.65|0
1679648400000|2023-03-24 09:00:00|5960.48|5960.48|5952.11|5952.11|5965.47|5965.47|5929.76|5929.76|0
1679652000000|2023-03-24 10:00:00|5951.98|5951.98|5947.62|5947.62|5959.96|5959.96|5936.51|5936.51|0
1679655600000|2023-03-24 11:00:00|5947.87|5947.87|5946.54|5946.54|5948.19|5948.19|5931.28|5931.28|0
1679659200000|2023-03-24 12:00:00|5947.11|5947.11|5956.77|5956.77|5957.33|5957.33|5939.97|5939.97|0
1679662800000|2023-03-24 13:00:00|5954.98|5954.98|5971.42|5971.42|5974.97|5974.97|5943.44|5943.44|0
1679666400000|2023-03-24 14:00:00|5969.63|5969.63|5980.28|5980.28|5985.77|5985.77|5960.45|5960.45|0
1679670000000|2023-03-24 15:00:00|5980.57|5980.57|5979.95|5979.95|5984.77|5984.77|5964.12|5964.12|0
1679673600000|2023-03-24 16:00:00|5980.62|5980.62|5978.42|5978.42|5983.23|5983.23|5970.82|5970.82|0
1679900400000|2023-03-27 07:00:00|5998.73|5998.73|6001.8|6001.8|6019.99|6019.99|5991.68|5991.68|0
1679904000000|2023-03-27 08:00:00|6005.38|6005.38|6012.15|6012.15|6020.53|6020.53|6004.29|6004.29|0
1679907600000|2023-03-27 09:00:00|6012.4|6012.4|6024.19|6024.19|6030.3|6030.3|6012.4|6012.4|0
1679911200000|2023-03-27 10:00:00|6024.77|6024.77|6018.58|6018.58|6034.77|6034.77|6018.58|6018.58|0
1679914800000|2023-03-27 11:00:00|6018.25|6018.25|6009.64|6009.64|6023.19|6023.19|6007.9|6007.9|0
1679918400000|2023-03-27 12:00:00|6009.31|6009.31|6025.32|6025.32|6030.02|6030.02|6007.1|6007.1|0
1679922000000|2023-03-27 13:00:00|6025.08|6025.08|6031.48|6031.48|6046.2|6046.2|6023.06|6023.06|0
1679925600000|2023-03-27 14:00:00|6031.81|6031.81|6018.58|6018.58|6033.3|6033.3|6012.45|6012.45|0
1679929200000|2023-03-27 15:00:00|6018.33|6018.33|6022.38|6022.38|6024.41|6024.41|6007.81|6007.81|0
1679986800000|2023-03-28 07:00:00|5991.93|5991.93|6019.18|6019.18|6019.18|6019.18|5991.93|5991.93|0
1679990400000|2023-03-28 08:00:00|6018.85|6018.85|6021.77|6021.77|6025.52|6025.52|6008.65|6008.65|0
1679994000000|2023-03-28 09:00:00|6022.01|6022.01|6002.96|6002.96|6023.27|6023.27|6000.01|6000.01|0
1679997600000|2023-03-28 10:00:00|6003.63|6003.63|5994.39|5994.39|6007.17|6007.17|5994.1|5994.1|0
1680001200000|2023-03-28 11:00:00|5993.89|5993.89|5988.44|5988.44|6000.2|6000.2|5982.04|5982.04|0
1680004800000|2023-03-28 12:00:00|5988.11|5988.11|5984.9|5984.9|5994.25|5994.25|5981.64|5981.64|0
1680008400000|2023-03-28 13:00:00|5985.24|5985.24|6007.19|6007.19|6010.19|6010.19|5983.44|5983.44|0
1680012000000|2023-03-28 14:00:00|6005.4|6005.4|5997.98|5997.98|6012.61|6012.61|5990.15|5990.15|0
1680015600000|2023-03-28 15:00:00|5997.74|5997.74|6008.74|6008.74|6009.94|6009.94|5996.78|5996.78|0
1680073200000|2023-03-29 07:00:00|5995.93|5995.93|5989.46|5989.46|6004.37|6004.37|5989.46|5989.46|0
1680076800000|2023-03-29 08:00:00|5988.46|5988.46|6010|6010|6011.04|6011.04|5987.64|5987.64|0
1680080400000|2023-03-29 09:00:00|6010.49|6010.49|6015.78|6015.78|6022.27|6022.27|6010.49|6010.49|0
1680084000000|2023-03-29 10:00:00|6015.49|6015.49|6026.09|6026.09|6034.06|6034.06|6015.49|6015.49|0
1680087600000|2023-03-29 11:00:00|6026.34|6026.34|6044.12|6044.12|6044.12|6044.12|6026.05|6026.05|0
1680091200000|2023-03-29 12:00:00|6044.25|6044.25|6035.39|6035.39|6046.16|6046.16|6027.51|6027.51|0
1680094800000|2023-03-29 13:00:00|6036.73|6036.73|6070.75|6070.75|6077.43|6077.43|6036.73|6036.73|0
1680098400000|2023-03-29 14:00:00|6071.98|6071.98|6053.72|6053.72|6076.22|6076.22|6048.11|6048.11|0
1680102000000|2023-03-29 15:00:00|6051.93|6051.93|6063.05|6063.05|6067.35|6067.35|6049.89|6049.89|0
1680159600000|2023-03-30 07:00:00|6090.36|6090.36|6101.37|6101.37|6123.35|6123.35|6086.99|6086.99|0
1680163200000|2023-03-30 08:00:00|6101.25|6101.25|6111.05|6111.05|6111.05|6111.05|6080.09|6080.09|0
1680166800000|2023-03-30 09:00:00|6112.84|6112.84|6121.78|6121.78|6124.11|6124.11|6108.36|6108.36|0
1680170400000|2023-03-30 10:00:00|6121.29|6121.29|6108.72|6108.72|6126.86|6126.86|6108.72|6108.72|0
1680174000000|2023-03-30 11:00:00|6108.59|6108.59|6113.22|6113.22|6116.78|6116.78|6105.08|6105.08|0
1680177600000|2023-03-30 12:00:00|6114.07|6114.07|6098.51|6098.51|6114.07|6114.07|6093.64|6093.64|0
1680181200000|2023-03-30 13:00:00|6098.27|6098.27|6120.03|6120.03|6124.79|6124.79|6092.88|6092.88|0
1680184800000|2023-03-30 14:00:00|6119.74|6119.74|6111.95|6111.95|6123.35|6123.35|6111.95|6111.95|0
1680188400000|2023-03-30 15:00:00|6113.75|6113.75|6129.83|6129.83|6133.45|6133.45|6113.18|6113.18|0
1680246000000|2023-03-31 07:00:00|6118.12|6118.12|6148.66|6148.66|6148.66|6148.66|6114.85|6114.85|0
1680249600000|2023-03-31 08:00:00|6147.52|6147.52|6147.27|6147.27|6153.7|6153.7|6130.61|6130.61|0
1680253200000|2023-03-31 09:00:00|6147.52|6147.52|6148.8|6148.8|6161.99|6161.99|6144.47|6144.47|0
1680256800000|2023-03-31 10:00:00|6148.47|6148.47|6148.56|6148.56|6158.66|6158.66|6144.61|6144.61|0
1680260400000|2023-03-31 11:00:00|6148.22|6148.22|6157.16|6157.16|6166.62|6166.62|6147.22|6147.22|0
1680264000000|2023-03-31 12:00:00|6156.46|6156.46|6160.14|6160.14|6166.74|6166.74|6154.92|6154.92|0
1680267600000|2023-03-31 13:00:00|6160.27|6160.27|6178.77|6178.77|6178.77|6178.77|6156.49|6156.49|0
1680271200000|2023-03-31 14:00:00|6179.34|6179.34|6172.1|6172.1|6191.95|6191.95|6166.84|6166.84|0
1680274800000|2023-03-31 15:00:00|6171.82|6171.82|6182.29|6182.29|6188.4|6188.4|6169.66|6169.66|0
1680505200000|2023-04-03 07:00:00|6155.33|6155.33|6162.89|6162.89|6168.46|6168.46|6148.31|6148.31|0
1680508800000|2023-04-03 08:00:00|6162.64|6162.64|6148.19|6148.19|6165.86|6165.86|6140.82|6140.82|0
1680512400000|2023-04-03 09:00:00|6147.86|6147.86|6132.49|6132.49|6158.52|6158.52|6131.07|6131.07|0
1680516000000|2023-04-03 10:00:00|6132.4|6132.4|6143.67|6143.67|6144.83|6144.83|6132.4|6132.4|0
1680519600000|2023-04-03 11:00:00|6144.52|6144.52|6118.47|6118.47|6144.52|6144.52|6118.27|6118.27|0
1680523200000|2023-04-03 12:00:00|6118.6|6118.6|6130.37|6130.37|6138.75|6138.75|6117.64|6117.64|0
1680526800000|2023-04-03 13:00:00|6133.95|6133.95|6121.53|6121.53|6145.75|6145.75|6102.8|6102.8|0
1680530400000|2023-04-03 14:00:00|6122.83|6122.83|6138.34|6138.34|6143|6143|6121.6|6121.6|0
1680534000000|2023-04-03 15:00:00|6138.63|6138.63|6131.66|6131.66|6142.65|6142.65|6131.66|6131.66|0
1680591600000|2023-04-04 07:00:00|6123.66|6123.66|6096.22|6096.22|6140.68|6140.68|6095.94|6095.94|0
1680595200000|2023-04-04 08:00:00|6095.55|6095.55|6082.07|6082.07|6108.41|6108.41|6080.73|6080.73|0
1680598800000|2023-04-04 09:00:00|6083.86|6083.86|6095.32|6095.32|6098.1|6098.1|6081.8|6081.8|0
1680602400000|2023-04-04 10:00:00|6096.06|6096.06|6096.82|6096.82|6103.77|6103.77|6094.05|6094.05|0
1680606000000|2023-04-04 11:00:00|6096.69|6096.69|6089.18|6089.18|6100.95|6100.95|6076.55|6076.55|0
1680609600000|2023-04-04 12:00:00|6089.05|6089.05|6088.82|6088.82|6095.72|6095.72|6081.01|6081.01|0
1680613200000|2023-04-04 13:00:00|6088.7|6088.7|6124.32|6124.32|6133.03|6133.03|6088.44|6088.44|0
1680616800000|2023-04-04 14:00:00|6126.11|6126.11|6159.11|6159.11|6161.37|6161.37|6124.81|6124.81|0
1680620400000|2023-04-04 15:00:00|6158.98|6158.98|6163|6163|6163.39|6163.39|6155.7|6155.7|0
1680678000000|2023-04-05 07:00:00|6213.17|6213.17|6266.14|6266.14|6266.14|6266.14|6212.1|6212.1|0
1680681600000|2023-04-05 08:00:00|6267.15|6267.15|6301.97|6301.97|6316.23|6316.23|6267.15|6267.15|0
1680685200000|2023-04-05 09:00:00|6301.71|6301.71|6315.43|6315.43|6320.62|6320.62|6290.58|6290.58|0
1680688800000|2023-04-05 10:00:00|6317.22|6317.22|6294.27|6294.27|6320.9|6320.9|6284.6|6284.6|0
1680692400000|2023-04-05 11:00:00|6294.4|6294.4|6310.01|6310.01|6317.52|6317.52|6291|6291|0
1680696000000|2023-04-05 12:00:00|6309.76|6309.76|6320.2|6320.2|6322.4|6322.4|6307.79|6307.79|0
1680699600000|2023-04-05 13:00:00|6318.41|6318.41|6329.59|6329.59|6337.32|6337.32|6313.11|6313.11|0
1680703200000|2023-04-05 14:00:00|6329.85|6329.85|6318.39|6318.39|6341.77|6341.77|6311.27|6311.27|0
1680706800000|2023-04-05 15:00:00|6318.1|6318.1|6311.37|6311.37|6318.83|6318.83|6295.73|6295.73|0
1680764400000|2023-04-06 07:00:00|6342.99|6342.99|6377.56|6377.56|6378.67|6378.67|6337.25|6337.25|0
1680768000000|2023-04-06 08:00:00|6377.81|6377.81|6392.8|6392.8|6392.8|6392.8|6377.41|6377.41|0
1680771600000|2023-04-06 09:00:00|6393.79|6393.79|6377.65|6377.65|6397.1|6397.1|6365.29|6365.29|0
1680775200000|2023-04-06 10:00:00|6377.4|6377.4|6393.29|6393.29|6397.12|6397.12|6371.12|6371.12|0
1680778800000|2023-04-06 11:00:00|6393|6393|6418.03|6418.03|6418.6|6418.6|6392.33|6392.33|0
1680782400000|2023-04-06 12:00:00|6418.6|6418.6|6440.4|6440.4|6442.62|6442.62|6415.92|6415.92|0
1680786000000|2023-04-06 13:00:00|6439.73|6439.73|6424.12|6424.12|6455.9|6455.9|6420.68|6420.68|0
1680789600000|2023-04-06 14:00:00|6425.91|6425.91|6408.28|6408.28|6427.99|6427.99|6404.59|6404.59|0
1680793200000|2023-04-06 15:00:00|6408.15|6408.15|6401.5|6401.5|6408.15|6408.15|6393.61|6393.61|0
1681196400000|2023-04-11 07:00:00|6409.58|6409.58|6414.13|6414.13|6445.04|6445.04|6406.07|6406.07|0
1681200000000|2023-04-11 08:00:00|6414.26|6414.26|6424.57|6424.57|6428.21|6428.21|6400.75|6400.75|0
1681203600000|2023-04-11 09:00:00|6431.73|6431.73|6432.68|6432.68|6437.66|6437.66|6412.03|6412.03|0
1681207200000|2023-04-11 10:00:00|6429.73|6429.73|6438.81|6438.81|6444.86|6444.86|6429.49|6429.49|0
1681210800000|2023-04-11 11:00:00|6438.94|6438.94|6426.22|6426.22|6442.01|6442.01|6420.89|6420.89|0
1681214400000|2023-04-11 12:00:00|6425.66|6425.66|6425.11|6425.11|6433.76|6433.76|6422.99|6422.99|0
1681218000000|2023-04-11 13:00:00|6424.82|6424.82|6431.38|6431.38|6434.88|6434.88|6418.78|6418.78|0
1681221600000|2023-04-11 14:00:00|6431.25|6431.25|6435.85|6435.85|6448.36|6448.36|6431.25|6431.25|0
1681225200000|2023-04-11 15:00:00|6436.14|6436.14|6421.82|6421.82|6436.42|6436.42|6414.67|6414.67|0
1681282800000|2023-04-12 07:00:00|6460.96|6460.96|6478.3|6478.3|6478.3|6478.3|6454.18|6454.18|0
1681286400000|2023-04-12 08:00:00|6480.09|6480.09|6482.69|6482.69|6499.93|6499.93|6477.6|6477.6|0
1681290000000|2023-04-12 09:00:00|6482.45|6482.45|6504.04|6504.04|6506.65|6506.65|6478.57|6478.57|0
1681293600000|2023-04-12 10:00:00|6504.33|6504.33|6490.72|6490.72|6504.33|6504.33|6484.86|6484.86|0
1681297200000|2023-04-12 11:00:00|6488.93|6488.93|6500.01|6500.01|6501.65|6501.65|6488.65|6488.65|0
1681300800000|2023-04-12 12:00:00|6499.73|6499.73|6501.92|6501.92|6522.2|6522.2|6497.5|6497.5|0
1681304400000|2023-04-12 13:00:00|6501.67|6501.67|6501.7|6501.7|6510.41|6510.41|6477.73|6477.73|0
1681308000000|2023-04-12 14:00:00|6501.94|6501.94|6466.48|6466.48|6501.94|6501.94|6463.6|6463.6|0
1681311600000|2023-04-12 15:00:00|6468.52|6468.52|6461.45|6461.45|6468.89|6468.89|6454.62|6454.62|0
1681369200000|2023-04-13 07:00:00|6453.81|6453.81|6447.14|6447.14|6475.51|6475.51|6446.06|6446.06|0
1681372800000|2023-04-13 08:00:00|6446.47|6446.47|6446.55|6446.55|6459.31|6459.31|6430.12|6430.12|0
1681376400000|2023-04-13 09:00:00|6448.34|6448.34|6450.26|6450.26|6460.1|6460.1|6444.01|6444.01|0
1681380000000|2023-04-13 10:00:00|6449.69|6449.69|6447.98|6447.98|6451.58|6451.58|6442.64|6442.64|0
1681383600000|2023-04-13 11:00:00|6446.19|6446.19|6442.45|6442.45|6449.46|6449.46|6442.04|6442.04|0
1681387200000|2023-04-13 12:00:00|6442.17|6442.17|6442.28|6442.28|6446.45|6446.45|6430.43|6430.43|0
1681390800000|2023-04-13 13:00:00|6442|6442|6427.49|6427.49|6447.64|6447.64|6420.81|6420.81|0
1681394400000|2023-04-13 14:00:00|6427.15|6427.15|6415.79|6415.79|6433.12|6433.12|6401.85|6401.85|0
1681398000000|2023-04-13 15:00:00|6414|6414|6417.1|6417.1|6426.82|6426.82|6411.26|6411.26|0
1681455600000|2023-04-14 07:00:00|6379.14|6379.14|6383.76|6383.76|6404.88|6404.88|6372.25|6372.25|0
1681459200000|2023-04-14 08:00:00|6387.34|6387.34|6394.71|6394.71|6411.08|6411.08|6381.75|6381.75|0
1681462800000|2023-04-14 09:00:00|6396.5|6396.5|6393.33|6393.33|6398.91|6398.91|6386.09|6386.09|0
1681466400000|2023-04-14 10:00:00|6391.54|6391.54|6398.51|6398.51|6403|6403|6389|6389|0
1681470000000|2023-04-14 11:00:00|6398.22|6398.22|6390.46|6390.46|6398.22|6398.22|6379.25|6379.25|0
1681473600000|2023-04-14 12:00:00|6390.18|6390.18|6354.83|6354.83|6393.39|6393.39|6345.69|6345.69|0
1681477200000|2023-04-14 13:00:00|6353.04|6353.04|6348.87|6348.87|6360.74|6360.74|6336.01|6336.01|0
1681480800000|2023-04-14 14:00:00|6349.16|6349.16|6330.29|6330.29|6349.16|6349.16|6318.64|6318.64|0
1681484400000|2023-04-14 15:00:00|6330.04|6330.04|6317.87|6317.87|6330.04|6330.04|6312.94|6312.94|0
1681714800000|2023-04-17 07:00:00|6301.6|6301.6|6306.27|6306.27|6313.31|6313.31|6296.23|6296.23|0
1681718400000|2023-04-17 08:00:00|6305.6|6305.6|6315.25|6315.25|6327|6327|6305.6|6305.6|0
1681722000000|2023-04-17 09:00:00|6315.58|6315.58|6311.91|6311.91|6315.58|6315.58|6303.04|6303.04|0
1681725600000|2023-04-17 10:00:00|6313.7|6313.7|6316.54|6316.54|6331.44|6331.44|6313.7|6313.7|0
1681729200000|2023-04-17 11:00:00|6316.82|6316.82|6314.56|6314.56|6326.78|6326.78|6309.16|6309.16|0
1681732800000|2023-04-17 12:00:00|6314.85|6314.85|6309.31|6309.31|6316.35|6316.35|6307.27|6307.27|0
1681736400000|2023-04-17 13:00:00|6307.52|6307.52|6326.09|6326.09|6339.51|6339.51|6307.52|6307.52|0
1681740000000|2023-04-17 14:00:00|6325.8|6325.8|6316.01|6316.01|6329.99|6329.99|6311.88|6311.88|0
1681743600000|2023-04-17 15:00:00|6315.75|6315.75|6317.5|6317.5|6326.07|6326.07|6309.32|6309.32|0
1681801200000|2023-04-18 07:00:00|6316.93|6316.93|6300.65|6300.65|6320.1|6320.1|6298.32|6298.32|0
1681804800000|2023-04-18 08:00:00|6302.44|6302.44|6270.54|6270.54|6305.58|6305.58|6269.97|6269.97|0
1681808400000|2023-04-18 09:00:00|6272.33|6272.33|6267.05|6267.05|6273.56|6273.56|6250.08|6250.08|0
1681812000000|2023-04-18 10:00:00|6266.48|6266.48|6286.43|6286.43|6288.64|6288.64|6266.48|6266.48|0
1681815600000|2023-04-18 11:00:00|6283.4|6283.4|6284.8|6284.8|6284.8|6284.8|6266.55|6266.55|0
1681819200000|2023-04-18 12:00:00|6284.52|6284.52|6287.06|6287.06|6291.68|6291.68|6282.66|6282.66|0
1681822800000|2023-04-18 13:00:00|6287.34|6287.34|6288.32|6288.32|6294.32|6294.32|6275.02|6275.02|0
1681826400000|2023-04-18 14:00:00|6288.6|6288.6|6291.61|6291.61|6298.81|6298.81|6281.21|6281.21|0
1681830000000|2023-04-18 15:00:00|6291.12|6291.12|6288.73|6288.73|6292.06|6292.06|6281.59|6281.59|0
1681887600000|2023-04-19 07:00:00|6248.15|6248.15|6285.66|6285.66|6285.66|6285.66|6244.96|6244.96|0
1681891200000|2023-04-19 08:00:00|6286|6286|6301.48|6301.48|6307.91|6307.91|6283.88|6283.88|0
1681894800000|2023-04-19 09:00:00|6301.2|6301.2|6306.39|6306.39|6311.87|6311.87|6300.02|6300.02|0
1681898400000|2023-04-19 10:00:00|6306.1|6306.1|6312.46|6312.46|6314.42|6314.42|6305.11|6305.11|0
1681902000000|2023-04-19 11:00:00|6314.25|6314.25|6331.09|6331.09|6337.39|6337.39|6313.95|6313.95|0
1681905600000|2023-04-19 12:00:00|6330.96|6330.96|6330.59|6330.59|6336.7|6336.7|6324.86|6324.86|0
1681909200000|2023-04-19 13:00:00|6332.38|6332.38|6328.14|6328.14|6340.52|6340.52|6318.43|6318.43|0
1681912800000|2023-04-19 14:00:00|6326.35|6326.35|6323.8|6323.8|6345.98|6345.98|6323.7|6323.7|0
1681916400000|2023-04-19 15:00:00|6323.13|6323.13|6324.97|6324.97|6328.3|6328.3|6322.69|6322.69|0
1681974000000|2023-04-20 07:00:00|6316.07|6316.07|6321.26|6321.26|6329.11|6329.11|6300.04|6300.04|0
1681977600000|2023-04-20 08:00:00|6321.55|6321.55|6321.75|6321.75|6324.05|6324.05|6314.53|6314.53|0
1681981200000|2023-04-20 09:00:00|6320.85|6320.85|6321.8|6321.8|6332.31|6332.31|6316.86|6316.86|0
1681984800000|2023-04-20 10:00:00|6322.29|6322.29|6319.27|6319.27|6327.5|6327.5|6316.18|6316.18|0
1681988400000|2023-04-20 11:00:00|6318.69|6318.69|6328.56|6328.56|6331.57|6331.57|6313.71|6313.71|0
1681992000000|2023-04-20 12:00:00|6328.27|6328.27|6332.65|6332.65|6332.65|6332.65|6316.57|6316.57|0
1681995600000|2023-04-20 13:00:00|6334.44|6334.44|6343.09|6343.09|6352.64|6352.64|6334.26|6334.26|0
1681999200000|2023-04-20 14:00:00|6343.34|6343.34|6327.32|6327.32|6343.34|6343.34|6311.42|6311.42|0
1682002800000|2023-04-20 15:00:00|6326.98|6326.98|6337.92|6337.92|6337.92|6337.92|6324.7|6324.7|0
1682060400000|2023-04-21 07:00:00|6386.37|6386.37|6400.84|6400.84|6418.48|6418.48|6386.37|6386.37|0
1682064000000|2023-04-21 08:00:00|6400.27|6400.27|6452.73|6452.73|6459.44|6459.44|6400.27|6400.27|0
1682067600000|2023-04-21 09:00:00|6456.31|6456.31|6444.71|6444.71|6472.88|6472.88|6437.63|6437.63|0
1682071200000|2023-04-21 10:00:00|6444.46|6444.46|6422.14|6422.14|6444.46|6444.46|6418.3|6418.3|0
1682074800000|2023-04-21 11:00:00|6421.85|6421.85|6413.45|6413.45|6421.85|6421.85|6409.97|6409.97|0
1682078400000|2023-04-21 12:00:00|6413.74|6413.74|6422.7|6422.7|6422.99|6422.99|6409.2|6409.2|0
1682082000000|2023-04-21 13:00:00|6423.27|6423.27|6404.81|6404.81|6452.26|6452.26|6403.92|6403.92|0
1682085600000|2023-04-21 14:00:00|6405.38|6405.38|6393.55|6393.55|6408.92|6408.92|6388.07|6388.07|0
1682089200000|2023-04-21 15:00:00|6395.34|6395.34|6395.89|6395.89|6404.19|6404.19|6393.08|6393.08|0
1682319600000|2023-04-24 07:00:00|6435.96|6435.96|6423.77|6423.77|6446.92|6446.92|6423.73|6423.73|0
1682323200000|2023-04-24 08:00:00|6423.64|6423.64|6390.88|6390.88|6423.64|6423.64|6383.23|6383.23|0
1682326800000|2023-04-24 09:00:00|6390.54|6390.54|6406.78|6406.78|6408.31|6408.31|6390.54|6390.54|0
1682330400000|2023-04-24 10:00:00|6406.53|6406.53|6395.25|6395.25|6406.53|6406.53|6392.51|6392.51|0
1682334000000|2023-04-24 11:00:00|6395|6395|6394.12|6394.12|6402.21|6402.21|6391.85|6391.85|0
1682337600000|2023-04-24 12:00:00|6392.33|6392.33|6408.26|6408.26|6408.26|6408.26|6392.33|6392.33|0
1682341200000|2023-04-24 13:00:00|6409|6409|6390.09|6390.09|6410.83|6410.83|6376.81|6376.81|0
1682344800000|2023-04-24 14:00:00|6390.37|6390.37|6395.89|6395.89|6404.29|6404.29|6383.05|6383.05|0
1682348400000|2023-04-24 15:00:00|6397.68|6397.68|6395.89|6395.89|6405.35|6405.35|6392.91|6392.91|0
1682406000000|2023-04-25 07:00:00|6370.16|6370.16|6385.13|6385.13|6398.84|6398.84|6369.02|6369.02|0
1682409600000|2023-04-25 08:00:00|6385.39|6385.39|6378.65|6378.65|6396.34|6396.34|6374.66|6374.66|0
1682413200000|2023-04-25 09:00:00|6379.22|6379.22|6392.16|6392.16|6392.16|6392.16|6373.95|6373.95|0
1682416800000|2023-04-25 10:00:00|6392.45|6392.45|6389.78|6389.78|6396.68|6396.68|6384.18|6384.18|0
1682420400000|2023-04-25 11:00:00|6390.66|6390.66|6387.01|6387.01|6396.15|6396.15|6380.45|6380.45|0
1682424000000|2023-04-25 12:00:00|6385.22|6385.22|6391.99|6391.99|6391.99|6391.99|6381.77|6381.77|0
1682427600000|2023-04-25 13:00:00|6392.24|6392.24|6398.02|6398.02|6410.35|6410.35|6392.24|6392.24|0
1682431200000|2023-04-25 14:00:00|6396.23|6396.23|6429.09|6429.09|6434.66|6434.66|6396.23|6396.23|0
1682434800000|2023-04-25 15:00:00|6428.8|6428.8|6436.75|6436.75|6446.97|6446.97|6428.8|6428.8|0
1682492400000|2023-04-26 07:00:00|6471.66|6471.66|6449.94|6449.94|6471.95|6471.95|6439.35|6439.35|0
1682496000000|2023-04-26 08:00:00|6448.15|6448.15|6426.59|6426.59|6463.8|6463.8|6426.59|6426.59|0
1682499600000|2023-04-26 09:00:00|6426.47|6426.47|6438.06|6438.06|6441.52|6441.52|6422.72|6422.72|0
1682503200000|2023-04-26 10:00:00|6436.27|6436.27|6425.58|6425.58|6440.8|6440.8|6422.08|6422.08|0
1682506800000|2023-04-26 11:00:00|6427.37|6427.37|6415.09|6415.09|6428.82|6428.82|6413.3|6413.3|0
1682510400000|2023-04-26 12:00:00|6415.34|6415.34|6438.24|6438.24|6438.48|6438.48|6410.09|6410.09|0
1682514000000|2023-04-26 13:00:00|6438.52|6438.52|6380.55|6380.55|6439.66|6439.66|6375.51|6375.51|0
1682517600000|2023-04-26 14:00:00|6382.34|6382.34|6390.47|6390.47|6396.44|6396.44|6378.56|6378.56|0
1682521200000|2023-04-26 15:00:00|6390.18|6390.18|6385.32|6385.32|6393.87|6393.87|6384.38|6384.38|0
1682578800000|2023-04-27 07:00:00|6385.53|6385.53|6381.61|6381.61|6388.78|6388.78|6371.38|6371.38|0
1682582400000|2023-04-27 08:00:00|6383.4|6383.4|6390.73|6390.73|6409.17|6409.17|6383.4|6383.4|0
1682586000000|2023-04-27 09:00:00|6391.3|6391.3|6403.66|6403.66|6405.01|6405.01|6383.84|6383.84|0
1682589600000|2023-04-27 10:00:00|6403.91|6403.91|6384.71|6384.71|6406.79|6406.79|6381.77|6381.77|0
1682593200000|2023-04-27 11:00:00|6384.47|6384.47|6392.75|6392.75|6392.75|6392.75|6374.64|6374.64|0
1682596800000|2023-04-27 12:00:00|6394.54|6394.54|6409.73|6409.73|6413.09|6413.09|6390.02|6390.02|0
1682600400000|2023-04-27 13:00:00|6410.02|6410.02|6402.74|6402.74|6414.94|6414.94|6392.88|6392.88|0
1682604000000|2023-04-27 14:00:00|6404.53|6404.53|6398.47|6398.47|6416.06|6416.06|6396.31|6396.31|0
1682607600000|2023-04-27 15:00:00|6400.26|6400.26|6398.43|6398.43|6404.7|6404.7|6391.41|6391.41|0
1682665200000|2023-04-28 07:00:00|6393.55|6393.55|6419.8|6419.8|6419.8|6419.8|6387.47|6387.47|0
1682668800000|2023-04-28 08:00:00|6419.23|6419.23|6408.32|6408.32|6428.75|6428.75|6398.46|6398.46|0
1682672400000|2023-04-28 09:00:00|6410.11|6410.11|6393.62|6393.62|6410.11|6410.11|6393.62|6393.62|0
1682676000000|2023-04-28 10:00:00|6393.33|6393.33|6390.41|6390.41|6393.86|6393.86|6384.02|6384.02|0
1682679600000|2023-04-28 11:00:00|6392.2|6392.2|6408.55|6408.55|6408.55|6408.55|6391.88|6391.88|0
1682683200000|2023-04-28 12:00:00|6409.04|6409.04|6407.15|6407.15|6418.2|6418.2|6402.2|6402.2|0
1682686800000|2023-04-28 13:00:00|6407.44|6407.44|6408.06|6408.06|6420.35|6420.35|6402.82|6402.82|0
1682690400000|2023-04-28 14:00:00|6408.31|6408.31|6395.31|6395.31|6410.1|6410.1|6387.97|6387.97|0
1682694000000|2023-04-28 15:00:00|6395.56|6395.56|6406.46|6406.46|6407.63|6407.63|6394.35|6394.35|0
1683010800000|2023-05-02 07:00:00|6422.69|6422.69|6408.52|6408.52|6439.21|6439.21|6408.52|6408.52|0
1683014400000|2023-05-02 08:00:00|6408.8|6408.8|6359.77|6359.77|6408.93|6408.93|6334.58|6334.58|0
1683018000000|2023-05-02 09:00:00|6360.1|6360.1|6367.52|6367.52|6370.79|6370.79|6350.58|6350.58|0
1683021600000|2023-05-02 10:00:00|6367.19|6367.19|6348.15|6348.15|6367.19|6367.19|6348.02|6348.02|0
1683025200000|2023-05-02 11:00:00|6347.82|6347.82|6340.25|6340.25|6351.89|6351.89|6330.97|6330.97|0
1683028800000|2023-05-02 12:00:00|6339.68|6339.68|6334.7|6334.7|6340.25|6340.25|6320.11|6320.11|0
1683032400000|2023-05-02 13:00:00|6336.49|6336.49|6357.04|6357.04|6358.16|6358.16|6327.17|6327.17|0
1683036000000|2023-05-02 14:00:00|6355.25|6355.25|6386.07|6386.07|6400.17|6400.17|6355.25|6355.25|0
1683039600000|2023-05-02 15:00:00|6385.79|6385.79|6372.72|6372.72|6392.36|6392.36|6372.31|6372.31|0
1683097200000|2023-05-03 07:00:00|6408.68|6408.68|6419.83|6419.83|6431.1|6431.1|6402.24|6402.24|0
1683100800000|2023-05-03 08:00:00|6423.41|6423.41|6435.4|6435.4|6436.26|6436.26|6419.59|6419.59|0
1683104400000|2023-05-03 09:00:00|6435.69|6435.69|6428.27|6428.27|6439.94|6439.94|6416.41|6416.41|0
1683108000000|2023-05-03 10:00:00|6427.98|6427.98|6438.66|6438.66|6444.83|6444.83|6427.98|6427.98|0
1683111600000|2023-05-03 11:00:00|6438.94|6438.94|6417.9|6417.9|6441.64|6441.64|6413.99|6413.99|0
1683115200000|2023-05-03 12:00:00|6419.69|6419.69|6417.84|6417.84|6428.87|6428.87|6416.48|6416.48|0
1683118800000|2023-05-03 13:00:00|6417.55|6417.55|6380.07|6380.07|6418.37|6418.37|6380.07|6380.07|0
1683122400000|2023-05-03 14:00:00|6380.4|6380.4|6405.17|6405.17|6408.8|6408.8|6380.4|6380.4|0
1683126000000|2023-05-03 15:00:00|6405.45|6405.45|6407.02|6407.02|6409.82|6409.82|6401.63|6401.63|0
1683183600000|2023-05-04 07:00:00|6394.86|6394.86|6383.04|6383.04|6396.65|6396.65|6379.14|6379.14|0
1683187200000|2023-05-04 08:00:00|6382.75|6382.75|6374.17|6374.17|6395.83|6395.83|6371.78|6371.78|0
1683190800000|2023-05-04 09:00:00|6375.02|6375.02|6388.02|6388.02|6391.44|6391.44|6375.02|6375.02|0
1683194400000|2023-05-04 10:00:00|6387.45|6387.45|6384.68|6384.68|6387.69|6387.69|6377.96|6377.96|0
1683198000000|2023-05-04 11:00:00|6384.92|6384.92|6375.29|6375.29|6389.79|6389.79|6374.71|6374.71|0
1683201600000|2023-05-04 12:00:00|6375.58|6375.58|6412.85|6412.85|6418.67|6418.67|6373.29|6373.29|0
1683205200000|2023-05-04 13:00:00|6412.56|6412.56|6432.48|6432.48|6436.29|6436.29|6404.09|6404.09|0
1683208800000|2023-05-04 14:00:00|6432.15|6432.15|6469.22|6469.22|6478.56|6478.56|6428.8|6428.8|0
1683212400000|2023-05-04 15:00:00|6465.64|6465.64|6468.33|6468.33|6473.55|6473.55|6460.8|6460.8|0
1683270000000|2023-05-05 07:00:00|6462.49|6462.49|6473.14|6473.14|6475.79|6475.79|6436.63|6436.63|0
1683273600000|2023-05-05 08:00:00|6471.35|6471.35|6477.52|6477.52|6482.58|6482.58|6460.76|6460.76|0
1683277200000|2023-05-05 09:00:00|6477.81|6477.81|6486.72|6486.72|6488.68|6488.68|6474.54|6474.54|0
1683280800000|2023-05-05 10:00:00|6487.21|6487.21|6489.73|6489.73|6496.76|6496.76|6484.1|6484.1|0
1683284400000|2023-05-05 11:00:00|6490.02|6490.02|6492.07|6492.07|6492.11|6492.11|6474.63|6474.63|0
1683288000000|2023-05-05 12:00:00|6491.4|6491.4|6469.62|6469.62|6491.4|6491.4|6460.68|6460.68|0
1683291600000|2023-05-05 13:00:00|6469.95|6469.95|6474.77|6474.77|6478.26|6478.26|6462.14|6462.14|0
1683295200000|2023-05-05 14:00:00|6475.06|6475.06|6474.88|6474.88|6477.84|6477.84|6459.86|6459.86|0
1683298800000|2023-05-05 15:00:00|6475.17|6475.17|6459.11|6459.11|6475.17|6475.17|6458.32|6458.32|0
1683615600000|2023-05-09 07:00:00|6452.83|6452.83|6423.66|6423.66|6467.82|6467.82|6423.66|6423.66|0
1683619200000|2023-05-09 08:00:00|6421.87|6421.87|6406.18|6406.18|6424.89|6424.89|6393.93|6393.93|0
1683622800000|2023-05-09 09:00:00|6407.97|6407.97|6426.43|6426.43|6426.72|6426.72|6407.97|6407.97|0
1683626400000|2023-05-09 10:00:00|6428.22|6428.22|6417.93|6417.93|6429.13|6429.13|6413.37|6413.37|0
1683630000000|2023-05-09 11:00:00|6418.18|6418.18|6433.76|6433.76|6438.84|6438.84|6418.16|6418.16|0
1683633600000|2023-05-09 12:00:00|6434.33|6434.33|6428.14|6428.14|6438.72|6438.72|6428.14|6428.14|0
1683637200000|2023-05-09 13:00:00|6428.43|6428.43|6432.77|6432.77|6442.29|6442.29|6425.36|6425.36|0
1683640800000|2023-05-09 14:00:00|6433.02|6433.02|6447.35|6447.35|6457.81|6457.81|6431.27|6431.27|0
1683644400000|2023-05-09 15:00:00|6447.11|6447.11|6443.63|6443.63|6458.1|6458.1|6439.26|6439.26|0
1683702000000|2023-05-10 07:00:00|6460.64|6460.64|6460.51|6460.51|6473.5|6473.5|6451.45|6451.45|0
1683705600000|2023-05-10 08:00:00|6460.84|6460.84|6455.96|6455.96|6468|6468|6450.67|6450.67|0
1683709200000|2023-05-10 09:00:00|6457.75|6457.75|6440.74|6440.74|6458.32|6458.32|6431.68|6431.68|0
1683712800000|2023-05-10 10:00:00|6442.53|6442.53|6447.82|6447.82|6453.61|6453.61|6438.33|6438.33|0
1683716400000|2023-05-10 11:00:00|6448.1|6448.1|6443.79|6443.79|6452.69|6452.69|6441.04|6441.04|0
1683720000000|2023-05-10 12:00:00|6443.5|6443.5|6445.15|6445.15|6451.94|6451.94|6439.11|6439.11|0
1683723600000|2023-05-10 13:00:00|6441.57|6441.57|6450.34|6450.34|6450.52|6450.52|6432.42|6432.42|0
1683727200000|2023-05-10 14:00:00|6450.47|6450.47|6441.35|6441.35|6451.63|6451.63|6436.93|6436.93|0
1683730800000|2023-05-10 15:00:00|6443.14|6443.14|6450.13|6450.13|6459.18|6459.18|6442.85|6442.85|0
1683788400000|2023-05-11 07:00:00|6485.99|6485.99|6463.64|6463.64|6489.41|6489.41|6458.12|6458.12|0
1683792000000|2023-05-11 08:00:00|6463.89|6463.89|6464.35|6464.35|6475.72|6475.72|6450.37|6450.37|0
1683795600000|2023-05-11 09:00:00|6463.61|6463.61|6467.76|6467.76|6474.05|6474.05|6458.18|6458.18|0
1683799200000|2023-05-11 10:00:00|6467.63|6467.63|6472.45|6472.45|6489.33|6489.33|6465.92|6465.92|0
1683802800000|2023-05-11 11:00:00|6472.21|6472.21|6472.91|6472.91|6485.17|6485.17|6467.74|6467.74|0
1683806400000|2023-05-11 12:00:00|6472.57|6472.57|6468.58|6468.58|6477.11|6477.11|6463.2|6463.2|0
1683810000000|2023-05-11 13:00:00|6468.29|6468.29|6423.97|6423.97|6472.72|6472.72|6422.06|6422.06|0
1683813600000|2023-05-11 14:00:00|6422.18|6422.18|6453.64|6453.64|6453.98|6453.98|6415.22|6415.22|0
1683817200000|2023-05-11 15:00:00|6453.39|6453.39|6445.45|6445.45|6454.29|6454.29|6442.42|6442.42|0
1683874800000|2023-05-12 07:00:00|6492.36|6492.36|6486|6486|6505.03|6505.03|6480.51|6480.51|0
1683878400000|2023-05-12 08:00:00|6485.76|6485.76|6491.48|6491.48|6493.56|6493.56|6481.75|6481.75|0
1683882000000|2023-05-12 09:00:00|6491.19|6491.19|6484.33|6484.33|6496.82|6496.82|6484.33|6484.33|0
1683885600000|2023-05-12 10:00:00|6484.04|6484.04|6472.93|6472.93|6493.11|6493.11|6468.28|6468.28|0
1683889200000|2023-05-12 11:00:00|6472.65|6472.65|6460.27|6460.27|6472.65|6472.65|6460.27|6460.27|0
1683892800000|2023-05-12 12:00:00|6458.48|6458.48|6453.4|6453.4|6461.45|6461.45|6451.61|6451.61|0
1683896400000|2023-05-12 13:00:00|6453.12|6453.12|6478.82|6478.82|6495.13|6495.13|6453.12|6453.12|0
1683900000000|2023-05-12 14:00:00|6476.79|6476.79|6480.85|6480.85|6489.22|6489.22|6470|6470|0
1683903600000|2023-05-12 15:00:00|6477.27|6477.27|6474.3|6474.3|6481|6481|6470.93|6470.93|0
1684134000000|2023-05-15 07:00:00|6519.4|6519.4|6499.19|6499.19|6521.03|6521.03|6497.94|6497.94|0
1684137600000|2023-05-15 08:00:00|6497.4|6497.4|6506.05|6506.05|6511.8|6511.8|6489.15|6489.15|0
1684141200000|2023-05-15 09:00:00|6505.77|6505.77|6512.04|6512.04|6519.2|6519.2|6505.48|6505.48|0
1684144800000|2023-05-15 10:00:00|6511.8|6511.8|6524.82|6524.82|6528.86|6528.86|6507.87|6507.87|0
1684148400000|2023-05-15 11:00:00|6523.03|6523.03|6511.3|6511.3|6523.31|6523.31|6502.74|6502.74|0
1684152000000|2023-05-15 12:00:00|6509.51|6509.51|6516.45|6516.45|6516.45|6516.45|6491.88|6491.88|0
1684155600000|2023-05-15 13:00:00|6514.66|6514.66|6486.74|6486.74|6520.39|6520.39|6478.71|6478.71|0
1684159200000|2023-05-15 14:00:00|6486.87|6486.87|6483|6483|6497.05|6497.05|6468.13|6468.13|0
1684162800000|2023-05-15 15:00:00|6482.72|6482.72|6474.29|6474.29|6483.34|6483.34|6468.73|6468.73|0
1684220400000|2023-05-16 07:00:00|6530.24|6530.24|6518.18|6518.18|6532.03|6532.03|6512.83|6512.83|0
1684224000000|2023-05-16 08:00:00|6518.05|6518.05|6523.36|6523.36|6525.23|6525.23|6513.16|6513.16|0
1684227600000|2023-05-16 09:00:00|6523.93|6523.93|6517.38|6517.38|6525.25|6525.25|6515.61|6515.61|0
1684231200000|2023-05-16 10:00:00|6519.17|6519.17|6534.09|6534.09|6536.07|6536.07|6511.77|6511.77|0
1684234800000|2023-05-16 11:00:00|6534.38|6534.38|6530.58|6530.58|6539.8|6539.8|6530.13|6530.13|0
1684238400000|2023-05-16 12:00:00|6530.87|6530.87|6533.42|6533.42|6537.55|6537.55|6522.55|6522.55|0
1684242000000|2023-05-16 13:00:00|6531.63|6531.63|6516.27|6516.27|6533.7|6533.7|6515.96|6515.96|0
1684245600000|2023-05-16 14:00:00|6516.02|6516.02|6515.65|6515.65|6526.02|6526.02|6501.95|6501.95|0
1684249200000|2023-05-16 15:00:00|6515.07|6515.07|6510.35|6510.35|6516.49|6516.49|6499.69|6499.69|0
1684306800000|2023-05-17 07:00:00|6462.67|6462.67|6475.45|6475.45|6486.56|6486.56|6461.41|6461.41|0
1684310400000|2023-05-17 08:00:00|6475.78|6475.78|6470.11|6470.11|6490.74|6490.74|6458.32|6458.32|0
1684314000000|2023-05-17 09:00:00|6473.69|6473.69|6472.62|6472.62|6478.24|6478.24|6463.98|6463.98|0
1684317600000|2023-05-17 10:00:00|6472.13|6472.13|6457.73|6457.73|6472.13|6472.13|6454.21|6454.21|0
1684321200000|2023-05-17 11:00:00|6457.49|6457.49|6464.07|6464.07|6471.6|6471.6|6451.24|6451.24|0
1684324800000|2023-05-17 12:00:00|6464.64|6464.64|6472.09|6472.09|6473.44|6473.44|6464.64|6464.64|0
1684328400000|2023-05-17 13:00:00|6472.34|6472.34|6436.94|6436.94|6472.59|6472.59|6436.94|6436.94|0
1684332000000|2023-05-17 14:00:00|6438.73|6438.73|6418.96|6418.96|6448.6|6448.6|6417.49|6417.49|0
1684335600000|2023-05-17 15:00:00|6420.75|6420.75|6411.08|6411.08|6424.18|6424.18|6407.82|6407.82|0
1684393200000|2023-05-18 07:00:00|6397.49|6397.49|6368.32|6368.32|6398.6|6398.6|6354.36|6354.36|0
1684396800000|2023-05-18 08:00:00|6366.53|6366.53|6360.71|6360.71|6372.31|6372.31|6334.12|6334.12|0
1684400400000|2023-05-18 09:00:00|6360.47|6360.47|6358.13|6358.13|6360.8|6360.8|6340.07|6340.07|0
1684404000000|2023-05-18 10:00:00|6357.55|6357.55|6331.16|6331.16|6365.32|6365.32|6331.16|6331.16|0
1684407600000|2023-05-18 11:00:00|6331.83|6331.83|6296.8|6296.8|6338.15|6338.15|6293.18|6293.18|0
1684411200000|2023-05-18 12:00:00|6298.59|6298.59|6309.94|6309.94|6327.4|6327.4|6298.59|6298.59|0
1684414800000|2023-05-18 13:00:00|6304.57|6304.57|6249.13|6249.13|6341.4|6341.4|6249.13|6249.13|0
1684418400000|2023-05-18 14:00:00|6247.34|6247.34|6199.09|6199.09|6265.55|6265.55|6194.13|6194.13|0
1684422000000|2023-05-18 15:00:00|6200.88|6200.88|6240.79|6240.79|6243.3|6243.3|6196.89|6196.89|0
1684479600000|2023-05-19 07:00:00|6216.11|6216.11|6208.18|6208.18|6220.78|6220.78|6194.8|6194.8|0
1684483200000|2023-05-19 08:00:00|6208.31|6208.31|6204.73|6204.73|6223.26|6223.26|6199.02|6199.02|0
1684486800000|2023-05-19 09:00:00|6206.52|6206.52|6253.55|6253.55|6260.39|6260.39|6199.45|6199.45|0
1684490400000|2023-05-19 10:00:00|6253.83|6253.83|6213.03|6213.03|6253.83|6253.83|6212.74|6212.74|0
1684494000000|2023-05-19 11:00:00|6213.31|6213.31|6212.69|6212.69|6223|6223|6212.69|6212.69|0
1684497600000|2023-05-19 12:00:00|6214.73|6214.73|6197.52|6197.52|6215.61|6215.61|6197.36|6197.36|0
1684501200000|2023-05-19 13:00:00|6197.86|6197.86|6244.17|6244.17|6249.36|6249.36|6193.11|6193.11|0
1684504800000|2023-05-19 14:00:00|6244.45|6244.45|6222.81|6222.81|6262.1|6262.1|6222.81|6222.81|0
1684508400000|2023-05-19 15:00:00|6222.56|6222.56|6224.4|6224.4|6238.25|6238.25|6220.06|6220.06|0
1684738800000|2023-05-22 07:00:00|6257.55|6257.55|6268.72|6268.72|6273.72|6273.72|6251.12|6251.12|0
1684742400000|2023-05-22 08:00:00|6266.92|6266.92|6252.65|6252.65|6268.72|6268.72|6241.05|6241.05|0
1684746000000|2023-05-22 09:00:00|6252.16|6252.16|6244.6|6244.6|6258.36|6258.36|6238.51|6238.51|0
1684749600000|2023-05-22 10:00:00|6244.88|6244.88|6235.27|6235.27|6250.66|6250.66|6233.16|6233.16|0
1684753200000|2023-05-22 11:00:00|6233.48|6233.48|6231.49|6231.49|6236.82|6236.82|6225.34|6225.34|0
1684756800000|2023-05-22 12:00:00|6229.7|6229.7|6210.87|6210.87|6231.49|6231.49|6210.87|6210.87|0
1684760400000|2023-05-22 13:00:00|6212.66|6212.66|6209.98|6209.98|6237.28|6237.28|6206.8|6206.8|0
1684764000000|2023-05-22 14:00:00|6209.69|6209.69|6222.49|6222.49|6240.18|6240.18|6207.16|6207.16|0
1684767600000|2023-05-22 15:00:00|6220.7|6220.7|6215.28|6215.28|6226.35|6226.35|6214.15|6214.15|0
1684825200000|2023-05-23 07:00:00|6190.22|6190.22|6227.89|6227.89|6227.89|6227.89|6190.08|6190.08|0
1684828800000|2023-05-23 08:00:00|6228.28|6228.28|6253.49|6253.49|6262.76|6262.76|6225.81|6225.81|0
1684832400000|2023-05-23 09:00:00|6252.51|6252.51|6267.8|6267.8|6270.3|6270.3|6250.72|6250.72|0
1684836000000|2023-05-23 10:00:00|6268.09|6268.09|6264.02|6264.02|6283.04|6283.04|6262.19|6262.19|0
1684839600000|2023-05-23 11:00:00|6262.23|6262.23|6265.72|6265.72|6266.25|6266.25|6252.78|6252.78|0
1684843200000|2023-05-23 12:00:00|6265.46|6265.46|6256.8|6256.8|6272.28|6272.28|6255.33|6255.33|0
1684846800000|2023-05-23 13:00:00|6256.46|6256.46|6237.31|6237.31|6256.71|6256.71|6229.21|6229.21|0
1684850400000|2023-05-23 14:00:00|6239.1|6239.1|6226.66|6226.66|6239.1|6239.1|6217.2|6217.2|0
1684854000000|2023-05-23 15:00:00|6226.94|6226.94|6219.81|6219.81|6227.77|6227.77|6215.37|6215.37|0
1684911600000|2023-05-24 07:00:00|6171.29|6171.29|6144.65|6144.65|6174.57|6174.57|6124.85|6124.85|0
1684915200000|2023-05-24 08:00:00|6144.94|6144.94|6126.2|6126.2|6155.64|6155.64|6120.24|6120.24|0
1684918800000|2023-05-24 09:00:00|6128.98|6128.98|6121.19|6121.19|6130.43|6130.43|6103.78|6103.78|0
1684922400000|2023-05-24 10:00:00|6121.68|6121.68|6131.3|6131.3|6144.06|6144.06|6117.58|6117.58|0
1684926000000|2023-05-24 11:00:00|6129.51|6129.51|6117.95|6117.95|6135.71|6135.71|6115.82|6115.82|0
1684929600000|2023-05-24 12:00:00|6121.53|6121.53|6092.39|6092.39|6121.77|6121.77|6092.39|6092.39|0
1684933200000|2023-05-24 13:00:00|6092.06|6092.06|6118.33|6118.33|6127.15|6127.15|6089.91|6089.91|0
1684936800000|2023-05-24 14:00:00|6118.05|6118.05|6142.31|6142.31|6142.31|6142.31|6111.29|6111.29|0
1684940400000|2023-05-24 15:00:00|6142.07|6142.07|6130.57|6130.57|6142.07|6142.07|6126.79|6126.79|0
1684998000000|2023-05-25 07:00:00|6130.6|6130.6|6163.86|6163.86|6164.42|6164.42|6129.12|6129.12|0
1685001600000|2023-05-25 08:00:00|6164.87|6164.87|6173.14|6173.14|6196.03|6196.03|6163.08|6163.08|0
1685005200000|2023-05-25 09:00:00|6174.93|6174.93|6130.52|6130.52|6176.71|6176.71|6127.04|6127.04|0
1685008800000|2023-05-25 10:00:00|6131.68|6131.68|6137.01|6137.01|6143.7|6143.7|6129.93|6129.93|0
1685012400000|2023-05-25 11:00:00|6136.88|6136.88|6131.29|6131.29|6151.69|6151.69|6130.3|6130.3|0
1685016000000|2023-05-25 12:00:00|6131|6131|6115.23|6115.23|6159.25|6159.25|6109.61|6109.61|0
1685019600000|2023-05-25 13:00:00|6115.49|6115.49|6055.2|6055.2|6119.98|6119.98|6045.44|6045.44|0
1685023200000|2023-05-25 14:00:00|6055.49|6055.49|6079.92|6079.92|6098.38|6098.38|6054.34|6054.34|0
1685026800000|2023-05-25 15:00:00|6079.58|6079.58|6077.16|6077.16|6089.53|6089.53|6067.97|6067.97|0
1685084400000|2023-05-26 07:00:00|6124.88|6124.88|6084.18|6084.18|6124.91|6124.91|6064.68|6064.68|0
1685088000000|2023-05-26 08:00:00|6084.52|6084.52|6102.25|6102.25|6114.11|6114.11|6084.52|6084.52|0
1685091600000|2023-05-26 09:00:00|6101.68|6101.68|6108.59|6108.59|6112.69|6112.69|6091.07|6091.07|0
1685095200000|2023-05-26 10:00:00|6106.8|6106.8|6147.44|6147.44|6147.44|6147.44|6106.55|6106.55|0
1685098800000|2023-05-26 11:00:00|6147.7|6147.7|6142.07|6142.07|6160.03|6160.03|6138.95|6138.95|0
1685102400000|2023-05-26 12:00:00|6142.32|6142.32|6123.33|6123.33|6142.57|6142.57|6100.07|6100.07|0
1685106000000|2023-05-26 13:00:00|6121.54|6121.54|6119.24|6119.24|6131.03|6131.03|6113.63|6113.63|0
1685109600000|2023-05-26 14:00:00|6117.45|6117.45|6117.93|6117.93|6135.19|6135.19|6113.18|6113.18|0
1685113200000|2023-05-26 15:00:00|6118.51|6118.51|6117.4|6117.4|6127.4|6127.4|6116.73|6116.73|0
1685430000000|2023-05-30 07:00:00|6171.92|6171.92|6171.99|6171.99|6174.19|6174.19|6148.63|6148.63|0
1685433600000|2023-05-30 08:00:00|6172.56|6172.56|6189.83|6189.83|6194.87|6194.87|6171|6171|0
1685437200000|2023-05-30 09:00:00|6189.55|6189.55|6178.76|6178.76|6189.55|6189.55|6174.35|6174.35|0
1685440800000|2023-05-30 10:00:00|6178.19|6178.19|6170.51|6170.51|6179.92|6179.92|6164.33|6164.33|0
1685444400000|2023-05-30 11:00:00|6171.08|6171.08|6202.5|6202.5|6202.63|6202.63|6170.46|6170.46|0
1685448000000|2023-05-30 12:00:00|6202.21|6202.21|6186.07|6186.07|6202.21|6202.21|6182.89|6182.89|0
1685451600000|2023-05-30 13:00:00|6186.75|6186.75|6199.03|6199.03|6201.51|6201.51|6182.44|6182.44|0
1685455200000|2023-05-30 14:00:00|6197.24|6197.24|6185.53|6185.53|6209.17|6209.17|6184.36|6184.36|0
1685458800000|2023-05-30 15:00:00|6185.19|6185.19|6186.16|6186.16|6189.97|6189.97|6167.64|6167.64|0
1685516400000|2023-05-31 07:00:00|6224.5|6224.5|6210.87|6210.87|6224.5|6224.5|6195.02|6195.02|0
1685520000000|2023-05-31 08:00:00|6211.12|6211.12|6216.69|6216.69|6231.2|6231.2|6196.32|6196.32|0
1685523600000|2023-05-31 09:00:00|6216.41|6216.41|6205.06|6205.06|6223.87|6223.87|6202.29|6202.29|0
1685527200000|2023-05-31 10:00:00|6204.77|6204.77|6192.91|6192.91|6208.91|6208.91|6187.8|6187.8|0
1685530800000|2023-05-31 11:00:00|6192.79|6192.79|6206.7|6206.7|6208.31|6208.31|6188.96|6188.96|0
1685534400000|2023-05-31 12:00:00|6206.83|6206.83|6210.6|6210.6|6210.6|6210.6|6195.34|6195.34|0
1685538000000|2023-05-31 13:00:00|6210.26|6210.26|6222.79|6222.79|6228.58|6228.58|6203.93|6203.93|0
1685541600000|2023-05-31 14:00:00|6220.89|6220.89|6180.84|6180.84|6228.72|6228.72|6170.58|6170.58|0
1685545200000|2023-05-31 15:00:00|6180.5|6180.5|6185.88|6185.88|6190.73|6190.73|6170.52|6170.52|0
1685602800000|2023-06-01 07:00:00|6004|6004|5997.78|5997.78|6005.79|6005.79|5981.88|5981.88|0
1685606400000|2023-06-01 08:00:00|5997.49|5997.49|6015.16|6015.16|6022.53|6022.53|5997.49|5997.49|0
1685610000000|2023-06-01 09:00:00|6014.64|6014.64|6026.05|6026.05|6026.05|6026.05|5994.19|5994.19|0
1685613600000|2023-06-01 10:00:00|6026.39|6026.39|6032.06|6032.06|6041.62|6041.62|6022.67|6022.67|0
1685617200000|2023-06-01 11:00:00|6032.4|6032.4|6026.8|6026.8|6032.78|6032.78|6022.07|6022.07|0
1685620800000|2023-06-01 12:00:00|6026.55|6026.55|6020.24|6020.24|6032.85|6032.85|6019.77|6019.77|0
1685624400000|2023-06-01 13:00:00|6020.49|6020.49|5981.06|5981.06|6025.41|6025.41|5980.66|5980.66|0
1685628000000|2023-06-01 14:00:00|5982.2|5982.2|6027.17|6027.17|6027.17|6027.17|5980.41|5980.41|0
1685631600000|2023-06-01 15:00:00|6025.38|6025.38|6034.01|6034.01|6037.28|6037.28|6025.14|6025.14|0
1685689200000|2023-06-02 07:00:00|6013.84|6013.84|6026.84|6026.84|6027.18|6027.18|5994.43|5994.43|0
1685692800000|2023-06-02 08:00:00|6027.09|6027.09|6003.91|6003.91|6035.92|6035.92|6003.91|6003.91|0
1685696400000|2023-06-02 09:00:00|6003.62|6003.62|5960.48|5960.48|6006.63|6006.63|5960.48|5960.48|0
1685700000000|2023-06-02 10:00:00|5962.27|5962.27|5956.05|5956.05|5962.55|5962.55|5933.48|5933.48|0
1685703600000|2023-06-02 11:00:00|5957.22|5957.22|5954.79|5954.79|5973.88|5973.88|5951.37|5951.37|0
1685707200000|2023-06-02 12:00:00|5954.92|5954.92|5962.13|5962.13|5966.9|5966.9|5948.71|5948.71|0
1685710800000|2023-06-02 13:00:00|5963.92|5963.92|5993.51|5993.51|6000.91|6000.91|5963.92|5963.92|0
1685714400000|2023-06-02 14:00:00|5993.84|5993.84|6006.72|6006.72|6006.72|6006.72|5984.7|5984.7|0
1685718000000|2023-06-02 15:00:00|6007.01|6007.01|6016.45|6016.45|6020.68|6020.68|6005.41|6005.41|0
1685948400000|2023-06-05 07:00:00|6049.06|6049.06|6050.89|6050.89|6063.54|6063.54|6044|6044|0
1685952000000|2023-06-05 08:00:00|6051.18|6051.18|6064.16|6064.16|6070.83|6070.83|6051.18|6051.18|0
1685955600000|2023-06-05 09:00:00|6062.37|6062.37|6056.49|6056.49|6069.23|6069.23|6056.49|6056.49|0
1685959200000|2023-06-05 10:00:00|6056.75|6056.75|6059.22|6059.22|6062.38|6062.38|6055.74|6055.74|0
1685962800000|2023-06-05 11:00:00|6061.01|6061.01|6060.13|6060.13|6068.55|6068.55|6056.99|6056.99|0
1685966400000|2023-06-05 12:00:00|6059.8|6059.8|6052.62|6052.62|6067.16|6067.16|6052.49|6052.49|0
1685970000000|2023-06-05 13:00:00|6052.37|6052.37|6087.63|6087.63|6087.63|6087.63|6050.74|6050.74|0
1685973600000|2023-06-05 14:00:00|6088.12|6088.12|6083.54|6083.54|6101.78|6101.78|6082.19|6082.19|0
1685977200000|2023-06-05 15:00:00|6083.29|6083.29|6070.43|6070.43|6083.29|6083.29|6066.85|6066.85|0
1686034800000|2023-06-06 07:00:00|6060.32|6060.32|6067.93|6067.93|6071.19|6071.19|6050.05|6050.05|0
1686038400000|2023-06-06 08:00:00|6066.14|6066.14|6070.3|6070.3|6078.56|6078.56|6062.17|6062.17|0
1686042000000|2023-06-06 09:00:00|6070.58|6070.58|6089.96|6089.96|6089.96|6089.96|6068.11|6068.11|0
1686045600000|2023-06-06 10:00:00|6089.83|6089.83|6087.14|6087.14|6099.15|6099.15|6082.93|6082.93|0
1686049200000|2023-06-06 11:00:00|6087.48|6087.48|6097.46|6097.46|6097.72|6097.72|6083.8|6083.8|0
1686052800000|2023-06-06 12:00:00|6097.71|6097.71|6111.88|6111.88|6114.22|6114.22|6097.58|6097.58|0
1686056400000|2023-06-06 13:00:00|6112|6112|6088.49|6088.49|6119.75|6119.75|6086.17|6086.17|0
1686060000000|2023-06-06 14:00:00|6088.21|6088.21|6094.16|6094.16|6101.64|6101.64|6083.73|6083.73|0
1686063600000|2023-06-06 15:00:00|6093.9|6093.9|6101.49|6101.49|6102.79|6102.79|6092.89|6092.89|0
1686121200000|2023-06-07 07:00:00|6112.45|6112.45|6110.72|6110.72|6119.31|6119.31|6101.44|6101.44|0
1686124800000|2023-06-07 08:00:00|6112.51|6112.51|6078.03|6078.03|6114.3|6114.3|6074.46|6074.46|0
1686128400000|2023-06-07 09:00:00|6078.31|6078.31|6063.58|6063.58|6082.39|6082.39|6063.58|6063.58|0
1686132000000|2023-06-07 10:00:00|6063.86|6063.86|6076.52|6076.52|6079.32|6079.32|6063.86|6063.86|0
1686135600000|2023-06-07 11:00:00|6078.31|6078.31|6086.44|6086.44|6089.98|6089.98|6066.37|6066.37|0
1686139200000|2023-06-07 12:00:00|6088.23|6088.23|6073.94|6073.94|6093.57|6093.57|6073.36|6073.36|0
1686142800000|2023-06-07 13:00:00|6075.73|6075.73|6068.15|6068.15|6078.11|6078.11|6063.84|6063.84|0
1686146400000|2023-06-07 14:00:00|6066.08|6066.08|6049.32|6049.32|6066.08|6066.08|6033.52|6033.52|0
1686150000000|2023-06-07 15:00:00|6049.04|6049.04|6038.75|6038.75|6053.52|6053.52|6037.52|6037.52|0
1686207600000|2023-06-08 07:00:00|6045.95|6045.95|6030.02|6030.02|6047.76|6047.76|6028.23|6028.23|0
1686211200000|2023-06-08 08:00:00|6030.15|6030.15|6015.3|6015.3|6035.61|6035.61|6015.3|6015.3|0
1686214800000|2023-06-08 09:00:00|6014.73|6014.73|6017.25|6017.25|6018|6018|6003.94|6003.94|0
1686218400000|2023-06-08 10:00:00|6015.46|6015.46|6018.04|6018.04|6025.81|6025.81|6012.81|6012.81|0
1686222000000|2023-06-08 11:00:00|6017.47|6017.47|6018.09|6018.09|6020.45|6020.45|6012.73|6012.73|0
1686225600000|2023-06-08 12:00:00|6018.66|6018.66|6018.89|6018.89|6022.56|6022.56|6008.02|6008.02|0
1686229200000|2023-06-08 13:00:00|6017.1|6017.1|6013.81|6013.81|6021.24|6021.24|5998.74|5998.74|0
1686232800000|2023-06-08 14:00:00|6012.02|6012.02|6005.87|6005.87|6020.09|6020.09|6002.79|6002.79|0
1686236400000|2023-06-08 15:00:00|6007.66|6007.66|6010.97|6010.97|6016.36|6016.36|6007.38|6007.38|0
1686294000000|2023-06-09 07:00:00|6027.47|6027.47|6019.46|6019.46|6027.47|6027.47|6013.33|6013.33|0
1686297600000|2023-06-09 08:00:00|6019.79|6019.79|6037.09|6037.09|6037.43|6037.43|6014.84|6014.84|0
1686301200000|2023-06-09 09:00:00|6036.84|6036.84|6040.06|6040.06|6043.06|6043.06|6028.33|6028.33|0
1686304800000|2023-06-09 10:00:00|6041.85|6041.85|6034.41|6034.41|6044.04|6044.04|6034.41|6034.41|0
1686308400000|2023-06-09 11:00:00|6033.84|6033.84|6010.67|6010.67|6035.68|6035.68|6008.68|6008.68|0
1686312000000|2023-06-09 12:00:00|6010.42|6010.42|6026.69|6026.69|6031.03|6031.03|6004.48|6004.48|0
1686315600000|2023-06-09 13:00:00|6026.35|6026.35|6006.55|6006.55|6028.44|6028.44|6005.21|6005.21|0
1686319200000|2023-06-09 14:00:00|6006.84|6006.84|6025.41|6025.41|6027.1|6027.1|6006.84|6006.84|0
1686322800000|2023-06-09 15:00:00|6023.62|6023.62|6014.32|6014.32|6030.35|6030.35|6012.03|6012.03|0
1686553200000|2023-06-12 07:00:00|6032.61|6032.61|6026.78|6026.78|6043.55|6043.55|6026.14|6026.14|0
1686556800000|2023-06-12 08:00:00|6028.57|6028.57|6038.9|6038.9|6040.69|6040.69|6023.8|6023.8|0
1686560400000|2023-06-12 09:00:00|6038.66|6038.66|6033.32|6033.32|6041.17|6041.17|6028.92|6028.92|0
1686564000000|2023-06-12 10:00:00|6032.98|6032.98|6047.08|6047.08|6047.08|6047.08|6018.71|6018.71|0
1686567600000|2023-06-12 11:00:00|6045.29|6045.29|6033.04|6033.04|6047.37|6047.37|6032.85|6032.85|0
1686571200000|2023-06-12 12:00:00|6031.25|6031.25|6032.66|6032.66|6037.1|6037.1|6027.94|6027.94|0
1686574800000|2023-06-12 13:00:00|6032.41|6032.41|5998.74|5998.74|6041.93|6041.93|5993.92|5993.92|0
1686578400000|2023-06-12 14:00:00|5999.08|5999.08|6015.04|6015.04|6022.99|6022.99|5993.66|5993.66|0
1686582000000|2023-06-12 15:00:00|6016.83|6016.83|6008.93|6008.93|6020.44|6020.44|6004.66|6004.66|0
1686639600000|2023-06-13 07:00:00|6006.37|6006.37|5979.95|5979.95|6006.5|6006.5|5976.37|5976.37|0
1686643200000|2023-06-13 08:00:00|5980.08|5980.08|5967.1|5967.1|5980.49|5980.49|5961.58|5961.58|0
1686646800000|2023-06-13 09:00:00|5966.97|5966.97|5953.95|5953.95|5966.97|5966.97|5947.02|5947.02|0
1686650400000|2023-06-13 10:00:00|5952.16|5952.16|5933.93|5933.93|5957.95|5957.95|5933.11|5933.11|0
1686654000000|2023-06-13 11:00:00|5934.21|5934.21|5946.69|5946.69|5955.17|5955.17|5934.21|5934.21|0
1686657600000|2023-06-13 12:00:00|5944.9|5944.9|5973.59|5973.59|5973.59|5973.59|5942.34|5942.34|0
1686661200000|2023-06-13 13:00:00|5973.87|5973.87|5958.86|5958.86|5977.22|5977.22|5945.06|5945.06|0
1686664800000|2023-06-13 14:00:00|5953.49|5953.49|5941.36|5941.36|5960.92|5960.92|5935.78|5935.78|0
1686668400000|2023-06-13 15:00:00|5941.08|5941.08|5937.56|5937.56|5945.48|5945.48|5933.31|5933.31|0
1686726000000|2023-06-14 07:00:00|5928.15|5928.15|5930.13|5930.13|5946.25|5946.25|5922.85|5922.85|0
1686729600000|2023-06-14 08:00:00|5930.7|5930.7|5946.34|5946.34|5946.34|5946.34|5928.37|5928.37|0
1686733200000|2023-06-14 09:00:00|5944.55|5944.55|5938.66|5938.66|5947.35|5947.35|5936.87|5936.87|0
1686736800000|2023-06-14 10:00:00|5938.38|5938.38|5916.05|5916.05|5939.55|5939.55|5908.7|5908.7|0
1686740400000|2023-06-14 11:00:00|5915.8|5915.8|5914.39|5914.39|5922.16|5922.16|5905.27|5905.27|0
1686744000000|2023-06-14 12:00:00|5916.18|5916.18|5911.52|5911.52|5936.58|5936.58|5909.38|5909.38|0
1686747600000|2023-06-14 13:00:00|5911.03|5911.03|5922.05|5922.05|5938.48|5938.48|5908.25|5908.25|0
1686751200000|2023-06-14 14:00:00|5918.47|5918.47|5916.7|5916.7|5928.88|5928.88|5910.51|5910.51|0
1686754800000|2023-06-14 15:00:00|5916.83|5916.83|5923.38|5923.38|5928.96|5928.96|5914.13|5914.13|0
1686812400000|2023-06-15 07:00:00|5915.77|5915.77|5919.43|5919.43|5926.5|5926.5|5915.01|5915.01|0
1686816000000|2023-06-15 08:00:00|5917.64|5917.64|5933.98|5933.98|5937.81|5937.81|5917.07|5917.07|0
1686819600000|2023-06-15 09:00:00|5934.83|5934.83|5939.54|5939.54|5946.13|5946.13|5932.2|5932.2|0
1686823200000|2023-06-15 10:00:00|5939.83|5939.83|5950.2|5950.2|5957.35|5957.35|5938.04|5938.04|0
1686826800000|2023-06-15 11:00:00|5950.07|5950.07|5947.2|5947.2|5959.22|5959.22|5946.46|5946.46|0
1686830400000|2023-06-15 12:00:00|5947.48|5947.48|5941.06|5941.06|5947.48|5947.48|5933.69|5933.69|0
1686834000000|2023-06-15 13:00:00|5942.85|5942.85|5932.24|5932.24|5943.7|5943.7|5925.79|5925.79|0
1686837600000|2023-06-15 14:00:00|5934.03|5934.03|5925.5|5925.5|5939.83|5939.83|5923.34|5923.34|0
1686841200000|2023-06-15 15:00:00|5927.29|5927.29|5926.19|5926.19|5931.49|5931.49|5920.59|5920.59|0
1686898800000|2023-06-16 07:00:00|5930.39|5930.39|5960.48|5960.48|5963.24|5963.24|5928.26|5928.26|0
1686902400000|2023-06-16 08:00:00|5960.15|5960.15|5976.2|5976.2|5977.27|5977.27|5960.15|5960.15|0
1686906000000|2023-06-16 09:00:00|5975.95|5975.95|5976.08|5976.08|5979.83|5979.83|5952.32|5952.32|0
1686909600000|2023-06-16 10:00:00|5976.03|5976.03|5995.02|5995.02|5997.71|5997.71|5976.03|5976.03|0
1686913200000|2023-06-16 11:00:00|5993.23|5993.23|5997.79|5997.79|6005.33|6005.33|5993.23|5993.23|0
1686916800000|2023-06-16 12:00:00|5999.58|5999.58|6015.91|6015.91|6018.72|6018.72|5997.54|5997.54|0
1686920400000|2023-06-16 13:00:00|6017.7|6017.7|6025.55|6025.55|6029.95|6029.95|6007.18|6007.18|0
1686924000000|2023-06-16 14:00:00|6025.42|6025.42|6018.67|6018.67|6040.13|6040.13|6017.84|6017.84|0
1686927600000|2023-06-16 15:00:00|6018.92|6018.92|6013.46|6013.46|6026.55|6026.55|6007.27|6007.27|0
1687158000000|2023-06-19 07:00:00|6015.6|6015.6|6004.57|6004.57|6015.6|6015.6|5991.6|5991.6|0
1687161600000|2023-06-19 08:00:00|6003.73|6003.73|5999.49|5999.49|6004.73|6004.73|5996.61|5996.61|0
1687165200000|2023-06-19 09:00:00|5999.16|5999.16|6004.01|6004.01|6006.88|6006.88|5996.59|5996.59|0
1687168800000|2023-06-19 10:00:00|6003.68|6003.68|5994.08|5994.08|6003.68|6003.68|5990.93|5990.93|0
1687172400000|2023-06-19 11:00:00|5995.88|5995.88|5997.76|5997.76|6002.19|6002.19|5993.54|5993.54|0
1687176000000|2023-06-19 12:00:00|5998|5998|5997.59|5997.59|5999.6|5999.6|5991.39|5991.39|0
1687179600000|2023-06-19 13:00:00|5997.87|5997.87|5996.55|5996.55|6001.46|6001.46|5995.01|5995.01|0
1687183200000|2023-06-19 14:00:00|5996.82|5996.82|5988.63|5988.63|5998.16|5998.16|5985.46|5985.46|0
1687186800000|2023-06-19 15:00:00|5988.38|5988.38|5980.54|5980.54|5994.85|5994.85|5980.37|5980.37|0
1687244400000|2023-06-20 07:00:00|5991.91|5991.91|6016.27|6016.27|6016.27|6016.27|5990.8|5990.8|0
1687248000000|2023-06-20 08:00:00|6015.43|6015.43|6022.86|6022.86|6024.14|6024.14|6008.7|6008.7|0
1687251600000|2023-06-20 09:00:00|6022.58|6022.58|5995.59|5995.59|6023.41|6023.41|5993.63|5993.63|0
1687255200000|2023-06-20 10:00:00|5995.31|5995.31|5994.77|5994.77|6004.57|6004.57|5985.97|5985.97|0
1687258800000|2023-06-20 11:00:00|5996.57|5996.57|6007.09|6007.09|6013.23|6013.23|5996.57|5996.57|0
1687262400000|2023-06-20 12:00:00|6008.89|6008.89|6005.2|6005.2|6010.69|6010.69|5988.47|5988.47|0
1687266000000|2023-06-20 13:00:00|6006.18|6006.18|5994.6|5994.6|6011.64|6011.64|5986.78|5986.78|0
1687269600000|2023-06-20 14:00:00|5998.2|5998.2|6015.63|6015.63|6025.81|6025.81|5994.91|5994.91|0
1687273200000|2023-06-20 15:00:00|6015.9|6015.9|6012.65|6012.65|6022.94|6022.94|6010.3|6010.3|0
1687330800000|2023-06-21 07:00:00|5958.06|5958.06|5968.85|5968.85|5969.3|5969.3|5946.47|5946.47|0
1687334400000|2023-06-21 08:00:00|5969.13|5969.13|5980.1|5980.1|5989.33|5989.33|5962.93|5962.93|0
1687338000000|2023-06-21 09:00:00|5980.34|5980.34|5981.81|5981.81|5990.68|5990.68|5979.62|5979.62|0
1687341600000|2023-06-21 10:00:00|5980.01|5980.01|5976.48|5976.48|5982.39|5982.39|5970.45|5970.45|0
1687345200000|2023-06-21 11:00:00|5976.2|5976.2|5985.77|5985.77|5987.88|5987.88|5973.51|5973.51|0
1687348800000|2023-06-21 12:00:00|5985.28|5985.28|5966.35|5966.35|5985.28|5985.28|5966.35|5966.35|0
1687352400000|2023-06-21 13:00:00|5966.02|5966.02|5963.81|5963.81|5977.42|5977.42|5954.97|5954.97|0
1687356000000|2023-06-21 14:00:00|5965.61|5965.61|5984.67|5984.67|5986.97|5986.97|5964.11|5964.11|0
1687359600000|2023-06-21 15:00:00|5983.76|5983.76|5981.18|5981.18|5989.14|5989.14|5977.09|5977.09|0
1687417200000|2023-06-22 07:00:00|5925.29|5925.29|5905.34|5905.34|5925.29|5925.29|5895.66|5895.66|0
1687420800000|2023-06-22 08:00:00|5905.48|5905.48|5919.61|5919.61|5922.18|5922.18|5904.13|5904.13|0
1687424400000|2023-06-22 09:00:00|5920.11|5920.11|5904.84|5904.84|5923.47|5923.47|5902.36|5902.36|0
1687428000000|2023-06-22 10:00:00|5905.12|5905.12|5905.28|5905.28|5911.91|5911.91|5901.83|5901.83|0
1687431600000|2023-06-22 11:00:00|5904.98|5904.98|5898.77|5898.77|5928.56|5928.56|5889.66|5889.66|0
1687435200000|2023-06-22 12:00:00|5899.05|5899.05|5896.53|5896.53|5900.74|5900.74|5879.32|5879.32|0
1687438800000|2023-06-22 13:00:00|5896.28|5896.28|5893.72|5893.72|5907.51|5907.51|5891.08|5891.08|0
1687442400000|2023-06-22 14:00:00|5893.59|5893.59|5900.8|5900.8|5902.6|5902.6|5887.93|5887.93|0
1687446000000|2023-06-22 15:00:00|5901.08|5901.08|5903.49|5903.49|5903.82|5903.82|5893.66|5893.66|0
1687503600000|2023-06-23 07:00:00|5898.79|5898.79|5931.74|5931.74|5932.07|5932.07|5893.83|5893.83|0
1687507200000|2023-06-23 08:00:00|5931.48|5931.48|5949.96|5949.96|5958.56|5958.56|5929.41|5929.41|0
1687510800000|2023-06-23 09:00:00|5947.92|5947.92|5961.65|5961.65|5962.61|5962.61|5937.97|5937.97|0
1687514400000|2023-06-23 10:00:00|5959.85|5959.85|5956.86|5956.86|5967.39|5967.39|5954.25|5954.25|0
1687518000000|2023-06-23 11:00:00|5955.06|5955.06|5956.8|5956.8|5965|5965|5952.73|5952.73|0
1687521600000|2023-06-23 12:00:00|5955|5955|5931.25|5931.25|5957.92|5957.92|5928.9|5928.9|0
1687525200000|2023-06-23 13:00:00|5930.92|5930.92|5939.66|5939.66|5948.51|5948.51|5924.86|5924.86|0
1687528800000|2023-06-23 14:00:00|5937.86|5937.86|5929.73|5929.73|5947.56|5947.56|5929.73|5929.73|0
1687532400000|2023-06-23 15:00:00|5927.93|5927.93|5911.91|5911.91|5934.14|5934.14|5907.75|5907.75|0
1687762800000|2023-06-26 07:00:00|5919.88|5919.88|5920.83|5920.83|5921.28|5921.28|5897.98|5897.98|0
1687766400000|2023-06-26 08:00:00|5919.04|5919.04|5888.41|5888.41|5926.19|5926.19|5886.61|5886.61|0
1687770000000|2023-06-26 09:00:00|5890.21|5890.21|5904.49|5904.49|5905.29|5905.29|5890.21|5890.21|0
1687773600000|2023-06-26 10:00:00|5906.29|5906.29|5907.92|5907.92|5907.92|5907.92|5895.66|5895.66|0
1687777200000|2023-06-26 11:00:00|5907.79|5907.79|5915.43|5915.43|5924.08|5924.08|5906.8|5906.8|0
1687780800000|2023-06-26 12:00:00|5915.16|5915.16|5905.62|5905.62|5920.14|5920.14|5905.62|5905.62|0
1687784400000|2023-06-26 13:00:00|5905.48|5905.48|5892.69|5892.69|5906.75|5906.75|5888.46|5888.46|0
1687788000000|2023-06-26 14:00:00|5892.94|5892.94|5906.93|5906.93|5908.73|5908.73|5890.15|5890.15|0
1687791600000|2023-06-26 15:00:00|5908.73|5908.73|5904.57|5904.57|5915.33|5915.33|5903.88|5903.88|0
1687849200000|2023-06-27 07:00:00|5928.96|5928.96|5933.26|5933.26|5938.59|5938.59|5924.84|5924.84|0
1687852800000|2023-06-27 08:00:00|5935.31|5935.31|5922.95|5922.95|5937.88|5937.88|5917.56|5917.56|0
1687856400000|2023-06-27 09:00:00|5922.21|5922.21|5922.09|5922.09|5927.58|5927.58|5918.68|5918.68|0
1687860000000|2023-06-27 10:00:00|5921.82|5921.82|5944.39|5944.39|5946.34|5946.34|5921.82|5921.82|0
1687863600000|2023-06-27 11:00:00|5942.6|5942.6|5937.31|5937.31|5949.65|5949.65|5932.29|5932.29|0
1687867200000|2023-06-27 12:00:00|5936.97|5936.97|5939.8|5939.8|5943.07|5943.07|5933.85|5933.85|0
1687870800000|2023-06-27 13:00:00|5939.46|5939.46|5943.69|5943.69|5950.09|5950.09|5935.27|5935.27|0
1687874400000|2023-06-27 14:00:00|5944.25|5944.25|5946.38|5946.38|5946.88|5946.88|5937.35|5937.35|0
1687878000000|2023-06-27 15:00:00|5946.65|5946.65|5941.51|5941.51|5948.18|5948.18|5940.51|5940.51|0
1687935600000|2023-06-28 07:00:00|5959.14|5959.14|5938.88|5938.88|5959.14|5959.14|5938.88|5938.88|0
1687939200000|2023-06-28 08:00:00|5938.33|5938.33|5943.56|5943.56|5945.06|5945.06|5932.14|5932.14|0
1687942800000|2023-06-28 09:00:00|5945.36|5945.36|5950.48|5950.48|5956.63|5956.63|5944.29|5944.29|0
1687946400000|2023-06-28 10:00:00|5950.73|5950.73|5966.75|5966.75|5966.75|5966.75|5950.73|5950.73|0
1687950000000|2023-06-28 11:00:00|5966.87|5966.87|5978.53|5978.53|5983.1|5983.1|5966.87|5966.87|0
1687953600000|2023-06-28 12:00:00|5978.66|5978.66|5988.36|5988.36|5995.75|5995.75|5978.66|5978.66|0
1687957200000|2023-06-28 13:00:00|5988.08|5988.08|5986.13|5986.13|5993.91|5993.91|5975.4|5975.4|0
1687960800000|2023-06-28 14:00:00|5985.88|5985.88|5971.73|5971.73|5988.03|5988.03|5967.04|5967.04|0
1687964400000|2023-06-28 15:00:00|5972.06|5972.06|5968.5|5968.5|5978.3|5978.3|5964.75|5964.75|0
1688022000000|2023-06-29 07:00:00|5935.41|5935.41|5933.1|5933.1|5939.89|5939.89|5925.23|5925.23|0
1688025600000|2023-06-29 08:00:00|5932.54|5932.54|5889.79|5889.79|5932.54|5932.54|5888.17|5888.17|0
1688029200000|2023-06-29 09:00:00|5889.51|5889.51|5888.73|5888.73|5898.71|5898.71|5881.16|5881.16|0
1688032800000|2023-06-29 10:00:00|5888.47|5888.47|5890.96|5890.96|5895.98|5895.98|5884.61|5884.61|0
1688036400000|2023-06-29 11:00:00|5890.71|5890.71|5852.33|5852.33|5892.85|5892.85|5851.11|5851.11|0
1688040000000|2023-06-29 12:00:00|5852.06|5852.06|5831.21|5831.21|5865.37|5865.37|5823.31|5823.31|0
1688043600000|2023-06-29 13:00:00|5831.46|5831.46|5822.6|5822.6|5837.76|5837.76|5819.43|5819.43|0
1688047200000|2023-06-29 14:00:00|5822.35|5822.35|5856.16|5856.16|5861.56|5861.56|5822.35|5822.35|0
1688050800000|2023-06-29 15:00:00|5856.65|5856.65|5863.46|5863.46|5867.31|5867.31|5855.7|5855.7|0
1688108400000|2023-06-30 07:00:00|5875.65|5875.65|5849.36|5849.36|5875.65|5875.65|5834.38|5834.38|0
1688112000000|2023-06-30 08:00:00|5852.96|5852.96|5864.27|5864.27|5869.59|5869.59|5849.15|5849.15|0
1688115600000|2023-06-30 09:00:00|5864.52|5864.52|5878.81|5878.81|5892.02|5892.02|5864.24|5864.24|0
1688119200000|2023-06-30 10:00:00|5878.14|5878.14|5877.83|5877.83|5889.53|5889.53|5877.28|5877.28|0
1688122800000|2023-06-30 11:00:00|5878.07|5878.07|5891.57|5891.57|5891.57|5891.57|5875.46|5875.46|0
1688126400000|2023-06-30 12:00:00|5892.37|5892.37|5890.71|5890.71|5899.39|5899.39|5886.54|5886.54|0
1688130000000|2023-06-30 13:00:00|5890.44|5890.44|5904.87|5904.87|5912.82|5912.82|5890.44|5890.44|0
1688133600000|2023-06-30 14:00:00|5904.74|5904.74|5882.12|5882.12|5904.74|5904.74|5873.7|5873.7|0
1688137200000|2023-06-30 15:00:00|5881.99|5881.99|5882.11|5882.11|5883.92|5883.92|5877.42|5877.42|0
1685430000000|2023-05-30 07:00:00|6171.92|6171.92|6171.99|6171.99|6174.19|6174.19|6148.63|6148.63|0
1685433600000|2023-05-30 08:00:00|6172.56|6172.56|6189.83|6189.83|6194.87|6194.87|6171|6171|0
1685437200000|2023-05-30 09:00:00|6189.55|6189.55|6178.76|6178.76|6189.55|6189.55|6174.35|6174.35|0
1685440800000|2023-05-30 10:00:00|6178.19|6178.19|6170.51|6170.51|6179.92|6179.92|6164.33|6164.33|0
1685444400000|2023-05-30 11:00:00|6171.08|6171.08|6202.5|6202.5|6202.63|6202.63|6170.46|6170.46|0
1685448000000|2023-05-30 12:00:00|6202.21|6202.21|6186.07|6186.07|6202.21|6202.21|6182.89|6182.89|0
1685451600000|2023-05-30 13:00:00|6186.75|6186.75|6199.03|6199.03|6201.51|6201.51|6182.44|6182.44|0
1685455200000|2023-05-30 14:00:00|6197.24|6197.24|6185.53|6185.53|6209.17|6209.17|6184.36|6184.36|0
1685458800000|2023-05-30 15:00:00|6185.19|6185.19|6186.16|6186.16|6189.97|6189.97|6167.64|6167.64|0
1685516400000|2023-05-31 07:00:00|6224.5|6224.5|6210.87|6210.87|6224.5|6224.5|6195.02|6195.02|0
1685520000000|2023-05-31 08:00:00|6211.12|6211.12|6216.69|6216.69|6231.2|6231.2|6196.32|6196.32|0
1685523600000|2023-05-31 09:00:00|6216.41|6216.41|6205.06|6205.06|6223.87|6223.87|6202.29|6202.29|0
1685527200000|2023-05-31 10:00:00|6204.77|6204.77|6192.91|6192.91|6208.91|6208.91|6187.8|6187.8|0
1685530800000|2023-05-31 11:00:00|6192.79|6192.79|6206.7|6206.7|6208.31|6208.31|6188.96|6188.96|0
1685534400000|2023-05-31 12:00:00|6206.83|6206.83|6210.6|6210.6|6210.6|6210.6|6195.34|6195.34|0
1685538000000|2023-05-31 13:00:00|6210.26|6210.26|6222.79|6222.79|6228.58|6228.58|6203.93|6203.93|0
1685541600000|2023-05-31 14:00:00|6220.89|6220.89|6180.84|6180.84|6228.72|6228.72|6170.58|6170.58|0
1685545200000|2023-05-31 15:00:00|6180.5|6180.5|6185.88|6185.88|6190.73|6190.73|6170.52|6170.52|0
1685602800000|2023-06-01 07:00:00|6004|6004|5997.78|5997.78|6005.79|6005.79|5981.88|5981.88|0
1685606400000|2023-06-01 08:00:00|5997.49|5997.49|6015.16|6015.16|6022.53|6022.53|5997.49|5997.49|0
1685610000000|2023-06-01 09:00:00|6014.64|6014.64|6026.05|6026.05|6026.05|6026.05|5994.19|5994.19|0
1685613600000|2023-06-01 10:00:00|6026.39|6026.39|6032.06|6032.06|6041.62|6041.62|6022.67|6022.67|0
1685617200000|2023-06-01 11:00:00|6032.4|6032.4|6026.8|6026.8|6032.78|6032.78|6022.07|6022.07|0
1685620800000|2023-06-01 12:00:00|6026.55|6026.55|6020.24|6020.24|6032.85|6032.85|6019.77|6019.77|0
1685624400000|2023-06-01 13:00:00|6020.49|6020.49|5981.06|5981.06|6025.41|6025.41|5980.66|5980.66|0
1685628000000|2023-06-01 14:00:00|5982.2|5982.2|6027.17|6027.17|6027.17|6027.17|5980.41|5980.41|0
1685631600000|2023-06-01 15:00:00|6025.38|6025.38|6034.01|6034.01|6037.28|6037.28|6025.14|6025.14|0
1685689200000|2023-06-02 07:00:00|6013.84|6013.84|6026.84|6026.84|6027.18|6027.18|5994.43|5994.43|0
1685692800000|2023-06-02 08:00:00|6027.09|6027.09|6003.91|6003.91|6035.92|6035.92|6003.91|6003.91|0
1685696400000|2023-06-02 09:00:00|6003.62|6003.62|5960.48|5960.48|6006.63|6006.63|5960.48|5960.48|0
1685700000000|2023-06-02 10:00:00|5962.27|5962.27|5956.05|5956.05|5962.55|5962.55|5933.48|5933.48|0
1685703600000|2023-06-02 11:00:00|5957.22|5957.22|5954.79|5954.79|5973.88|5973.88|5951.37|5951.37|0
1685707200000|2023-06-02 12:00:00|5954.92|5954.92|5962.13|5962.13|5966.9|5966.9|5948.71|5948.71|0
1685710800000|2023-06-02 13:00:00|5963.92|5963.92|5993.51|5993.51|6000.91|6000.91|5963.92|5963.92|0
1685714400000|2023-06-02 14:00:00|5993.84|5993.84|6006.72|6006.72|6006.72|6006.72|5984.7|5984.7|0
1685718000000|2023-06-02 15:00:00|6007.01|6007.01|6016.45|6016.45|6020.68|6020.68|6005.41|6005.41|0
1685948400000|2023-06-05 07:00:00|6049.06|6049.06|6050.89|6050.89|6063.54|6063.54|6044|6044|0
1685952000000|2023-06-05 08:00:00|6051.18|6051.18|6064.16|6064.16|6070.83|6070.83|6051.18|6051.18|0
1685955600000|2023-06-05 09:00:00|6062.37|6062.37|6056.49|6056.49|6069.23|6069.23|6056.49|6056.49|0
1685959200000|2023-06-05 10:00:00|6056.75|6056.75|6059.22|6059.22|6062.38|6062.38|6055.74|6055.74|0
1685962800000|2023-06-05 11:00:00|6061.01|6061.01|6060.13|6060.13|6068.55|6068.55|6056.99|6056.99|0
1685966400000|2023-06-05 12:00:00|6059.8|6059.8|6052.62|6052.62|6067.16|6067.16|6052.49|6052.49|0
1685970000000|2023-06-05 13:00:00|6052.37|6052.37|6087.63|6087.63|6087.63|6087.63|6050.74|6050.74|0
1685973600000|2023-06-05 14:00:00|6088.12|6088.12|6083.54|6083.54|6101.78|6101.78|6082.19|6082.19|0
1685977200000|2023-06-05 15:00:00|6083.29|6083.29|6070.43|6070.43|6083.29|6083.29|6066.85|6066.85|0
1686034800000|2023-06-06 07:00:00|6060.32|6060.32|6067.93|6067.93|6071.19|6071.19|6050.05|6050.05|0
1686038400000|2023-06-06 08:00:00|6066.14|6066.14|6070.3|6070.3|6078.56|6078.56|6062.17|6062.17|0
1686042000000|2023-06-06 09:00:00|6070.58|6070.58|6089.96|6089.96|6089.96|6089.96|6068.11|6068.11|0
1686045600000|2023-06-06 10:00:00|6089.83|6089.83|6087.14|6087.14|6099.15|6099.15|6082.93|6082.93|0
1686049200000|2023-06-06 11:00:00|6087.48|6087.48|6097.46|6097.46|6097.72|6097.72|6083.8|6083.8|0
1686052800000|2023-06-06 12:00:00|6097.71|6097.71|6111.88|6111.88|6114.22|6114.22|6097.58|6097.58|0
1686056400000|2023-06-06 13:00:00|6112|6112|6088.49|6088.49|6119.75|6119.75|6086.17|6086.17|0
1686060000000|2023-06-06 14:00:00|6088.21|6088.21|6094.16|6094.16|6101.64|6101.64|6083.73|6083.73|0
1686063600000|2023-06-06 15:00:00|6093.9|6093.9|6101.49|6101.49|6102.79|6102.79|6092.89|6092.89|0
1686121200000|2023-06-07 07:00:00|6112.45|6112.45|6110.72|6110.72|6119.31|6119.31|6101.44|6101.44|0
1686124800000|2023-06-07 08:00:00|6112.51|6112.51|6078.03|6078.03|6114.3|6114.3|6074.46|6074.46|0
1686128400000|2023-06-07 09:00:00|6078.31|6078.31|6063.58|6063.58|6082.39|6082.39|6063.58|6063.58|0
1686132000000|2023-06-07 10:00:00|6063.86|6063.86|6076.52|6076.52|6079.32|6079.32|6063.86|6063.86|0
1686135600000|2023-06-07 11:00:00|6078.31|6078.31|6086.44|6086.44|6089.98|6089.98|6066.37|6066.37|0
1686139200000|2023-06-07 12:00:00|6088.23|6088.23|6073.94|6073.94|6093.57|6093.57|6073.36|6073.36|0
1686142800000|2023-06-07 13:00:00|6075.73|6075.73|6068.15|6068.15|6078.11|6078.11|6063.84|6063.84|0
1686146400000|2023-06-07 14:00:00|6066.08|6066.08|6049.32|6049.32|6066.08|6066.08|6033.52|6033.52|0
1686150000000|2023-06-07 15:00:00|6049.04|6049.04|6038.75|6038.75|6053.52|6053.52|6037.52|6037.52|0
1686207600000|2023-06-08 07:00:00|6045.95|6045.95|6030.02|6030.02|6047.76|6047.76|6028.23|6028.23|0
1686211200000|2023-06-08 08:00:00|6030.15|6030.15|6015.3|6015.3|6035.61|6035.61|6015.3|6015.3|0
1686214800000|2023-06-08 09:00:00|6014.73|6014.73|6017.25|6017.25|6018|6018|6003.94|6003.94|0
1686218400000|2023-06-08 10:00:00|6015.46|6015.46|6018.04|6018.04|6025.81|6025.81|6012.81|6012.81|0
1686222000000|2023-06-08 11:00:00|6017.47|6017.47|6018.09|6018.09|6020.45|6020.45|6012.73|6012.73|0
1686225600000|2023-06-08 12:00:00|6018.66|6018.66|6018.89|6018.89|6022.56|6022.56|6008.02|6008.02|0
1686229200000|2023-06-08 13:00:00|6017.1|6017.1|6013.81|6013.81|6021.24|6021.24|5998.74|5998.74|0
1686232800000|2023-06-08 14:00:00|6012.02|6012.02|6005.87|6005.87|6020.09|6020.09|6002.79|6002.79|0
1686236400000|2023-06-08 15:00:00|6007.66|6007.66|6010.97|6010.97|6016.36|6016.36|6007.38|6007.38|0
1686294000000|2023-06-09 07:00:00|6027.47|6027.47|6019.46|6019.46|6027.47|6027.47|6013.33|6013.33|0
1686297600000|2023-06-09 08:00:00|6019.79|6019.79|6037.09|6037.09|6037.43|6037.43|6014.84|6014.84|0
1686301200000|2023-06-09 09:00:00|6036.84|6036.84|6040.06|6040.06|6043.06|6043.06|6028.33|6028.33|0
1686304800000|2023-06-09 10:00:00|6041.85|6041.85|6034.41|6034.41|6044.04|6044.04|6034.41|6034.41|0
1686308400000|2023-06-09 11:00:00|6033.84|6033.84|6010.67|6010.67|6035.68|6035.68|6008.68|6008.68|0
1686312000000|2023-06-09 12:00:00|6010.42|6010.42|6026.69|6026.69|6031.03|6031.03|6004.48|6004.48|0
1686315600000|2023-06-09 13:00:00|6026.35|6026.35|6006.55|6006.55|6028.44|6028.44|6005.21|6005.21|0
1686319200000|2023-06-09 14:00:00|6006.84|6006.84|6025.41|6025.41|6027.1|6027.1|6006.84|6006.84|0
1686322800000|2023-06-09 15:00:00|6023.62|6023.62|6014.32|6014.32|6030.35|6030.35|6012.03|6012.03|0
1686553200000|2023-06-12 07:00:00|6032.61|6032.61|6026.78|6026.78|6043.55|6043.55|6026.14|6026.14|0
1686556800000|2023-06-12 08:00:00|6028.57|6028.57|6038.9|6038.9|6040.69|6040.69|6023.8|6023.8|0
1686560400000|2023-06-12 09:00:00|6038.66|6038.66|6033.32|6033.32|6041.17|6041.17|6028.92|6028.92|0
1686564000000|2023-06-12 10:00:00|6032.98|6032.98|6047.08|6047.08|6047.08|6047.08|6018.71|6018.71|0
1686567600000|2023-06-12 11:00:00|6045.29|6045.29|6033.04|6033.04|6047.37|6047.37|6032.85|6032.85|0
1686571200000|2023-06-12 12:00:00|6031.25|6031.25|6032.66|6032.66|6037.1|6037.1|6027.94|6027.94|0
1686574800000|2023-06-12 13:00:00|6032.41|6032.41|5998.74|5998.74|6041.93|6041.93|5993.92|5993.92|0
1686578400000|2023-06-12 14:00:00|5999.08|5999.08|6015.04|6015.04|6022.99|6022.99|5993.66|5993.66|0
1686582000000|2023-06-12 15:00:00|6016.83|6016.83|6008.93|6008.93|6020.44|6020.44|6004.66|6004.66|0
1686639600000|2023-06-13 07:00:00|6006.37|6006.37|5979.95|5979.95|6006.5|6006.5|5976.37|5976.37|0
1686643200000|2023-06-13 08:00:00|5980.08|5980.08|5967.1|5967.1|5980.49|5980.49|5961.58|5961.58|0
1686646800000|2023-06-13 09:00:00|5966.97|5966.97|5953.95|5953.95|5966.97|5966.97|5947.02|5947.02|0
1686650400000|2023-06-13 10:00:00|5952.16|5952.16|5933.93|5933.93|5957.95|5957.95|5933.11|5933.11|0
1686654000000|2023-06-13 11:00:00|5934.21|5934.21|5946.69|5946.69|5955.17|5955.17|5934.21|5934.21|0
1686657600000|2023-06-13 12:00:00|5944.9|5944.9|5973.59|5973.59|5973.59|5973.59|5942.34|5942.34|0
1686661200000|2023-06-13 13:00:00|5973.87|5973.87|5958.86|5958.86|5977.22|5977.22|5945.06|5945.06|0
1686664800000|2023-06-13 14:00:00|5953.49|5953.49|5941.36|5941.36|5960.92|5960.92|5935.78|5935.78|0
1686668400000|2023-06-13 15:00:00|5941.08|5941.08|5937.56|5937.56|5945.48|5945.48|5933.31|5933.31|0
1686726000000|2023-06-14 07:00:00|5928.15|5928.15|5930.13|5930.13|5946.25|5946.25|5922.85|5922.85|0
1686729600000|2023-06-14 08:00:00|5930.7|5930.7|5946.34|5946.34|5946.34|5946.34|5928.37|5928.37|0
1686733200000|2023-06-14 09:00:00|5944.55|5944.55|5938.66|5938.66|5947.35|5947.35|5936.87|5936.87|0
1686736800000|2023-06-14 10:00:00|5938.38|5938.38|5916.05|5916.05|5939.55|5939.55|5908.7|5908.7|0
1686740400000|2023-06-14 11:00:00|5915.8|5915.8|5914.39|5914.39|5922.16|5922.16|5905.27|5905.27|0
1686744000000|2023-06-14 12:00:00|5916.18|5916.18|5911.52|5911.52|5936.58|5936.58|5909.38|5909.38|0
1686747600000|2023-06-14 13:00:00|5911.03|5911.03|5922.05|5922.05|5938.48|5938.48|5908.25|5908.25|0
1686751200000|2023-06-14 14:00:00|5918.47|5918.47|5916.7|5916.7|5928.88|5928.88|5910.51|5910.51|0
1686754800000|2023-06-14 15:00:00|5916.83|5916.83|5923.38|5923.38|5928.96|5928.96|5914.13|5914.13|0
1686812400000|2023-06-15 07:00:00|5915.77|5915.77|5919.43|5919.43|5926.5|5926.5|5915.01|5915.01|0
1686816000000|2023-06-15 08:00:00|5917.64|5917.64|5933.98|5933.98|5937.81|5937.81|5917.07|5917.07|0
1686819600000|2023-06-15 09:00:00|5934.83|5934.83|5939.54|5939.54|5946.13|5946.13|5932.2|5932.2|0
1686823200000|2023-06-15 10:00:00|5939.83|5939.83|5950.2|5950.2|5957.35|5957.35|5938.04|5938.04|0
1686826800000|2023-06-15 11:00:00|5950.07|5950.07|5947.2|5947.2|5959.22|5959.22|5946.46|5946.46|0
1686830400000|2023-06-15 12:00:00|5947.48|5947.48|5941.06|5941.06|5947.48|5947.48|5933.69|5933.69|0
1686834000000|2023-06-15 13:00:00|5942.85|5942.85|5932.24|5932.24|5943.7|5943.7|5925.79|5925.79|0
1686837600000|2023-06-15 14:00:00|5934.03|5934.03|5925.5|5925.5|5939.83|5939.83|5923.34|5923.34|0
1686841200000|2023-06-15 15:00:00|5927.29|5927.29|5926.19|5926.19|5931.49|5931.49|5920.59|5920.59|0
1686898800000|2023-06-16 07:00:00|5930.39|5930.39|5960.48|5960.48|5963.24|5963.24|5928.26|5928.26|0
1686902400000|2023-06-16 08:00:00|5960.15|5960.15|5976.2|5976.2|5977.27|5977.27|5960.15|5960.15|0
1686906000000|2023-06-16 09:00:00|5975.95|5975.95|5976.08|5976.08|5979.83|5979.83|5952.32|5952.32|0
1686909600000|2023-06-16 10:00:00|5976.03|5976.03|5995.02|5995.02|5997.71|5997.71|5976.03|5976.03|0
1686913200000|2023-06-16 11:00:00|5993.23|5993.23|5997.79|5997.79|6005.33|6005.33|5993.23|5993.23|0
1686916800000|2023-06-16 12:00:00|5999.58|5999.58|6015.91|6015.91|6018.72|6018.72|5997.54|5997.54|0
1686920400000|2023-06-16 13:00:00|6017.7|6017.7|6025.55|6025.55|6029.95|6029.95|6007.18|6007.18|0
1686924000000|2023-06-16 14:00:00|6025.42|6025.42|6018.67|6018.67|6040.13|6040.13|6017.84|6017.84|0
1686927600000|2023-06-16 15:00:00|6018.92|6018.92|6013.46|6013.46|6026.55|6026.55|6007.27|6007.27|0
1687158000000|2023-06-19 07:00:00|6015.6|6015.6|6004.57|6004.57|6015.6|6015.6|5991.6|5991.6|0
1687161600000|2023-06-19 08:00:00|6003.73|6003.73|5999.49|5999.49|6004.73|6004.73|5996.61|5996.61|0
1687165200000|2023-06-19 09:00:00|5999.16|5999.16|6004.01|6004.01|6006.88|6006.88|5996.59|5996.59|0
1687168800000|2023-06-19 10:00:00|6003.68|6003.68|5994.08|5994.08|6003.68|6003.68|5990.93|5990.93|0
1687172400000|2023-06-19 11:00:00|5995.88|5995.88|5997.76|5997.76|6002.19|6002.19|5993.54|5993.54|0
1687176000000|2023-06-19 12:00:00|5998|5998|5997.59|5997.59|5999.6|5999.6|5991.39|5991.39|0
1687179600000|2023-06-19 13:00:00|5997.87|5997.87|5996.55|5996.55|6001.46|6001.46|5995.01|5995.01|0
1687183200000|2023-06-19 14:00:00|5996.82|5996.82|5988.63|5988.63|5998.16|5998.16|5985.46|5985.46|0
1687186800000|2023-06-19 15:00:00|5988.38|5988.38|5980.54|5980.54|5994.85|5994.85|5980.37|5980.37|0
1687244400000|2023-06-20 07:00:00|5991.91|5991.91|6016.27|6016.27|6016.27|6016.27|5990.8|5990.8|0
1687248000000|2023-06-20 08:00:00|6015.43|6015.43|6022.86|6022.86|6024.14|6024.14|6008.7|6008.7|0
1687251600000|2023-06-20 09:00:00|6022.58|6022.58|5995.59|5995.59|6023.41|6023.41|5993.63|5993.63|0
1687255200000|2023-06-20 10:00:00|5995.31|5995.31|5994.77|5994.77|6004.57|6004.57|5985.97|5985.97|0
1687258800000|2023-06-20 11:00:00|5996.57|5996.57|6007.09|6007.09|6013.23|6013.23|5996.57|5996.57|0
1687262400000|2023-06-20 12:00:00|6008.89|6008.89|6005.2|6005.2|6010.69|6010.69|5988.47|5988.47|0
1687266000000|2023-06-20 13:00:00|6006.18|6006.18|5994.6|5994.6|6011.64|6011.64|5986.78|5986.78|0
1687269600000|2023-06-20 14:00:00|5998.2|5998.2|6015.63|6015.63|6025.81|6025.81|5994.91|5994.91|0
1687273200000|2023-06-20 15:00:00|6015.9|6015.9|6012.65|6012.65|6022.94|6022.94|6010.3|6010.3|0
1687330800000|2023-06-21 07:00:00|5958.06|5958.06|5968.85|5968.85|5969.3|5969.3|5946.47|5946.47|0
1687334400000|2023-06-21 08:00:00|5969.13|5969.13|5980.1|5980.1|5989.33|5989.33|5962.93|5962.93|0
1687338000000|2023-06-21 09:00:00|5980.34|5980.34|5981.81|5981.81|5990.68|5990.68|5979.62|5979.62|0
1687341600000|2023-06-21 10:00:00|5980.01|5980.01|5976.48|5976.48|5982.39|5982.39|5970.45|5970.45|0
1687345200000|2023-06-21 11:00:00|5976.2|5976.2|5985.77|5985.77|5987.88|5987.88|5973.51|5973.51|0
1687348800000|2023-06-21 12:00:00|5985.28|5985.28|5966.35|5966.35|5985.28|5985.28|5966.35|5966.35|0
1687352400000|2023-06-21 13:00:00|5966.02|5966.02|5963.81|5963.81|5977.42|5977.42|5954.97|5954.97|0
1687356000000|2023-06-21 14:00:00|5965.61|5965.61|5984.67|5984.67|5986.97|5986.97|5964.11|5964.11|0
1687359600000|2023-06-21 15:00:00|5983.76|5983.76|5981.18|5981.18|5989.14|5989.14|5977.09|5977.09|0
1687417200000|2023-06-22 07:00:00|5925.29|5925.29|5905.34|5905.34|5925.29|5925.29|5895.66|5895.66|0
1687420800000|2023-06-22 08:00:00|5905.48|5905.48|5919.61|5919.61|5922.18|5922.18|5904.13|5904.13|0
1687424400000|2023-06-22 09:00:00|5920.11|5920.11|5904.84|5904.84|5923.47|5923.47|5902.36|5902.36|0
1687428000000|2023-06-22 10:00:00|5905.12|5905.12|5905.28|5905.28|5911.91|5911.91|5901.83|5901.83|0
1687431600000|2023-06-22 11:00:00|5904.98|5904.98|5898.77|5898.77|5928.56|5928.56|5889.66|5889.66|0
1687435200000|2023-06-22 12:00:00|5899.05|5899.05|5896.53|5896.53|5900.74|5900.74|5879.32|5879.32|0
1687438800000|2023-06-22 13:00:00|5896.28|5896.28|5893.72|5893.72|5907.51|5907.51|5891.08|5891.08|0
1687442400000|2023-06-22 14:00:00|5893.59|5893.59|5900.8|5900.8|5902.6|5902.6|5887.93|5887.93|0
1687446000000|2023-06-22 15:00:00|5901.08|5901.08|5903.49|5903.49|5903.82|5903.82|5893.66|5893.66|0
1687503600000|2023-06-23 07:00:00|5898.79|5898.79|5931.74|5931.74|5932.07|5932.07|5893.83|5893.83|0
1687507200000|2023-06-23 08:00:00|5931.48|5931.48|5949.96|5949.96|5958.56|5958.56|5929.41|5929.41|0
1687510800000|2023-06-23 09:00:00|5947.92|5947.92|5961.65|5961.65|5962.61|5962.61|5937.97|5937.97|0
1687514400000|2023-06-23 10:00:00|5959.85|5959.85|5956.86|5956.86|5967.39|5967.39|5954.25|5954.25|0
1687518000000|2023-06-23 11:00:00|5955.06|5955.06|5956.8|5956.8|5965|5965|5952.73|5952.73|0
1687521600000|2023-06-23 12:00:00|5955|5955|5931.25|5931.25|5957.92|5957.92|5928.9|5928.9|0
1687525200000|2023-06-23 13:00:00|5930.92|5930.92|5939.66|5939.66|5948.51|5948.51|5924.86|5924.86|0
1687528800000|2023-06-23 14:00:00|5937.86|5937.86|5929.73|5929.73|5947.56|5947.56|5929.73|5929.73|0
1687532400000|2023-06-23 15:00:00|5927.93|5927.93|5911.91|5911.91|5934.14|5934.14|5907.75|5907.75|0
1687762800000|2023-06-26 07:00:00|5919.88|5919.88|5920.83|5920.83|5921.28|5921.28|5897.98|5897.98|0
1687766400000|2023-06-26 08:00:00|5919.04|5919.04|5888.41|5888.41|5926.19|5926.19|5886.61|5886.61|0
1687770000000|2023-06-26 09:00:00|5890.21|5890.21|5904.49|5904.49|5905.29|5905.29|5890.21|5890.21|0
1687773600000|2023-06-26 10:00:00|5906.29|5906.29|5907.92|5907.92|5907.92|5907.92|5895.66|5895.66|0
1687777200000|2023-06-26 11:00:00|5907.79|5907.79|5915.43|5915.43|5924.08|5924.08|5906.8|5906.8|0
1687780800000|2023-06-26 12:00:00|5915.16|5915.16|5905.62|5905.62|5920.14|5920.14|5905.62|5905.62|0
1687784400000|2023-06-26 13:00:00|5905.48|5905.48|5892.69|5892.69|5906.75|5906.75|5888.46|5888.46|0
1687788000000|2023-06-26 14:00:00|5892.94|5892.94|5906.93|5906.93|5908.73|5908.73|5890.15|5890.15|0
1687791600000|2023-06-26 15:00:00|5908.73|5908.73|5904.57|5904.57|5915.33|5915.33|5903.88|5903.88|0
1687849200000|2023-06-27 07:00:00|5928.96|5928.96|5933.26|5933.26|5938.59|5938.59|5924.84|5924.84|0
1687852800000|2023-06-27 08:00:00|5935.31|5935.31|5922.95|5922.95|5937.88|5937.88|5917.56|5917.56|0
1687856400000|2023-06-27 09:00:00|5922.21|5922.21|5922.09|5922.09|5927.58|5927.58|5918.68|5918.68|0
1687860000000|2023-06-27 10:00:00|5921.82|5921.82|5944.39|5944.39|5946.34|5946.34|5921.82|5921.82|0
1687863600000|2023-06-27 11:00:00|5942.6|5942.6|5937.31|5937.31|5949.65|5949.65|5932.29|5932.29|0
1687867200000|2023-06-27 12:00:00|5936.97|5936.97|5939.8|5939.8|5943.07|5943.07|5933.85|5933.85|0
1687870800000|2023-06-27 13:00:00|5939.46|5939.46|5943.69|5943.69|5950.09|5950.09|5935.27|5935.27|0
1687874400000|2023-06-27 14:00:00|5944.25|5944.25|5946.38|5946.38|5946.88|5946.88|5937.35|5937.35|0
1687878000000|2023-06-27 15:00:00|5946.65|5946.65|5941.51|5941.51|5948.18|5948.18|5940.51|5940.51|0
1687935600000|2023-06-28 07:00:00|5959.14|5959.14|5938.88|5938.88|5959.14|5959.14|5938.88|5938.88|0
1687939200000|2023-06-28 08:00:00|5938.33|5938.33|5943.56|5943.56|5945.06|5945.06|5932.14|5932.14|0
1687942800000|2023-06-28 09:00:00|5945.36|5945.36|5950.48|5950.48|5956.63|5956.63|5944.29|5944.29|0
1687946400000|2023-06-28 10:00:00|5950.73|5950.73|5966.75|5966.75|5966.75|5966.75|5950.73|5950.73|0
1687950000000|2023-06-28 11:00:00|5966.87|5966.87|5978.53|5978.53|5983.1|5983.1|5966.87|5966.87|0
1687953600000|2023-06-28 12:00:00|5978.66|5978.66|5988.36|5988.36|5995.75|5995.75|5978.66|5978.66|0
1687957200000|2023-06-28 13:00:00|5988.08|5988.08|5986.13|5986.13|5993.91|5993.91|5975.4|5975.4|0
1687960800000|2023-06-28 14:00:00|5985.88|5985.88|5971.73|5971.73|5988.03|5988.03|5967.04|5967.04|0
1687964400000|2023-06-28 15:00:00|5972.06|5972.06|5968.5|5968.5|5978.3|5978.3|5964.75|5964.75|0
1688022000000|2023-06-29 07:00:00|5935.41|5935.41|5933.1|5933.1|5939.89|5939.89|5925.23|5925.23|0
1688025600000|2023-06-29 08:00:00|5932.54|5932.54|5889.79|5889.79|5932.54|5932.54|5888.17|5888.17|0
1688029200000|2023-06-29 09:00:00|5889.51|5889.51|5888.73|5888.73|5898.71|5898.71|5881.16|5881.16|0
1688032800000|2023-06-29 10:00:00|5888.47|5888.47|5890.96|5890.96|5895.98|5895.98|5884.61|5884.61|0
1688036400000|2023-06-29 11:00:00|5890.71|5890.71|5852.33|5852.33|5892.85|5892.85|5851.11|5851.11|0
1688040000000|2023-06-29 12:00:00|5852.06|5852.06|5831.21|5831.21|5865.37|5865.37|5823.31|5823.31|0
1688043600000|2023-06-29 13:00:00|5831.46|5831.46|5822.6|5822.6|5837.76|5837.76|5819.43|5819.43|0
1688047200000|2023-06-29 14:00:00|5822.35|5822.35|5856.16|5856.16|5861.56|5861.56|5822.35|5822.35|0
1688050800000|2023-06-29 15:00:00|5856.65|5856.65|5863.46|5863.46|5867.31|5867.31|5855.7|5855.7|0
1688108400000|2023-06-30 07:00:00|5875.65|5875.65|5849.36|5849.36|5875.65|5875.65|5834.38|5834.38|0
1688112000000|2023-06-30 08:00:00|5852.96|5852.96|5864.27|5864.27|5869.59|5869.59|5849.15|5849.15|0
1688115600000|2023-06-30 09:00:00|5864.52|5864.52|5878.81|5878.81|5892.02|5892.02|5864.24|5864.24|0
1688119200000|2023-06-30 10:00:00|5878.14|5878.14|5877.83|5877.83|5889.53|5889.53|5877.28|5877.28|0
1688122800000|2023-06-30 11:00:00|5878.07|5878.07|5891.57|5891.57|5891.57|5891.57|5875.46|5875.46|0
1688126400000|2023-06-30 12:00:00|5892.37|5892.37|5890.71|5890.71|5899.39|5899.39|5886.54|5886.54|0
1688130000000|2023-06-30 13:00:00|5890.44|5890.44|5904.87|5904.87|5912.82|5912.82|5890.44|5890.44|0
1688133600000|2023-06-30 14:00:00|5904.74|5904.74|5882.12|5882.12|5904.74|5904.74|5873.7|5873.7|0
1688137200000|2023-06-30 15:00:00|5881.99|5881.99|5882.11|5882.11|5883.92|5883.92|5877.42|5877.42|0
1688367600000|2023-07-03 07:00:00|5898.71|5898.71|5914.03|5914.03|5923.62|5923.62|5898.71|5898.71|0
1688371200000|2023-07-03 08:00:00|5914.36|5914.36|5916.46|5916.46|5922.86|5922.86|5908.56|5908.56|0
1688374800000|2023-07-03 09:00:00|5916.71|5916.71|5925.8|5925.8|5929.62|5929.62|5915.04|5915.04|0
1688378400000|2023-07-03 10:00:00|5927.6|5927.6|5930.72|5930.72|5938.59|5938.59|5914.92|5914.92|0
1688382000000|2023-07-03 11:00:00|5932.52|5932.52|5929.65|5929.65|5934.83|5934.83|5926.12|5926.12|0
1688385600000|2023-07-03 12:00:00|5929.51|5929.51|5920.06|5920.06|5929.51|5929.51|5913.17|5913.17|0
1688389200000|2023-07-03 13:00:00|5920.19|5920.19|5921.1|5921.1|5927.05|5927.05|5907.04|5907.04|0
1688392800000|2023-07-03 14:00:00|5921.77|5921.77|5930.97|5930.97|5931.21|5931.21|5915.45|5915.45|0
1688396400000|2023-07-03 15:00:00|5931.24|5931.24|5925.18|5925.18|5938.33|5938.33|5924.78|5924.78|0
1688454000000|2023-07-04 07:00:00|5917.75|5917.75|5936.99|5936.99|5936.99|5936.99|5914.72|5914.72|0
1688457600000|2023-07-04 08:00:00|5936.43|5936.43|5920.47|5920.47|5936.96|5936.96|5917.24|5917.24|0
1688461200000|2023-07-04 09:00:00|5921.5|5921.5|5947.1|5947.1|5947.1|5947.1|5921.5|5921.5|0
1688464800000|2023-07-04 10:00:00|5946.86|5946.86|5943.65|5943.65|5950.98|5950.98|5934.58|5934.58|0
1688468400000|2023-07-04 11:00:00|5943.38|5943.38|5924.32|5924.32|5943.38|5943.38|5923.76|5923.76|0
1688472000000|2023-07-04 12:00:00|5924.04|5924.04|5921.42|5921.42|5924.3|5924.3|5913.54|5913.54|0
1688475600000|2023-07-04 13:00:00|5921.7|5921.7|5905.05|5905.05|5921.97|5921.97|5903.25|5903.25|0
1688479200000|2023-07-04 14:00:00|5903.25|5903.25|5905.2|5905.2|5916.15|5916.15|5903.25|5903.25|0
1688482800000|2023-07-04 15:00:00|5905.34|5905.34|5907.05|5907.05|5911.97|5911.97|5902.34|5902.34|0
1688540400000|2023-07-05 07:00:00|5892.45|5892.45|5900.52|5900.52|5905.17|5905.17|5890.01|5890.01|0
1688544000000|2023-07-05 08:00:00|5900.65|5900.65|5906.8|5906.8|5917.48|5917.48|5899.6|5899.6|0
1688547600000|2023-07-05 09:00:00|5905|5905|5895.36|5895.36|5905.61|5905.61|5890.62|5890.62|0
1688551200000|2023-07-05 10:00:00|5895.12|5895.12|5886.91|5886.91|5899.54|5899.54|5872.52|5872.52|0
1688554800000|2023-07-05 11:00:00|5886.42|5886.42|5846.85|5846.85|5887.53|5887.53|5846.85|5846.85|0
1688558400000|2023-07-05 12:00:00|5846.98|5846.98|5832.53|5832.53|5851.44|5851.44|5818.18|5818.18|0
1688562000000|2023-07-05 13:00:00|5832.25|5832.25|5832.42|5832.42|5832.78|5832.78|5813.44|5813.44|0
1688565600000|2023-07-05 14:00:00|5832.55|5832.55|5816.18|5816.18|5832.55|5832.55|5806.96|5806.96|0
1688569200000|2023-07-05 15:00:00|5815.93|5815.93|5792.89|5792.89|5817.14|5817.14|5787.7|5787.7|0
1688626800000|2023-07-06 07:00:00|5828.42|5828.42|5816.54|5816.54|5851.28|5851.28|5807.08|5807.08|0
1688630400000|2023-07-06 08:00:00|5817.1|5817.1|5793.2|5793.2|5817.1|5817.1|5783.87|5783.87|0
1688634000000|2023-07-06 09:00:00|5792.92|5792.92|5794.65|5794.65|5802.27|5802.27|5785.91|5785.91|0
1688637600000|2023-07-06 10:00:00|5794.37|5794.37|5795.21|5795.21|5798.87|5798.87|5781.04|5781.04|0
1688641200000|2023-07-06 11:00:00|5795.61|5795.61|5794.24|5794.24|5802.7|5802.7|5787.86|5787.86|0
1688644800000|2023-07-06 12:00:00|5793.97|5793.97|5763.72|5763.72|5796.57|5796.57|5763.59|5763.59|0
1688648400000|2023-07-06 13:00:00|5763.59|5763.59|5757.3|5757.3|5767.47|5767.47|5728.76|5728.76|0
1688652000000|2023-07-06 14:00:00|5756.81|5756.81|5759.48|5759.48|5766.71|5766.71|5743.68|5743.68|0
1688655600000|2023-07-06 15:00:00|5758.83|5758.83|5771.26|5771.26|5771.26|5771.26|5744.22|5744.22|0
1688713200000|2023-07-07 07:00:00|5703.9|5703.9|5690.29|5690.29|5708.43|5708.43|5675.65|5675.65|0
1688716800000|2023-07-07 08:00:00|5690.16|5690.16|5670.55|5670.55|5694.95|5694.95|5654.03|5654.03|0
1688720400000|2023-07-07 09:00:00|5672.35|5672.35|5676.32|5676.32|5691.25|5691.25|5672.28|5672.28|0
1688724000000|2023-07-07 10:00:00|5676.19|5676.19|5668.1|5668.1|5680.61|5680.61|5662.39|5662.39|0
1688727600000|2023-07-07 11:00:00|5669.9|5669.9|5674.85|5674.85|5688.79|5688.79|5669.75|5669.75|0
1688731200000|2023-07-07 12:00:00|5675.12|5675.12|5697.28|5697.28|5697.42|5697.42|5669.83|5669.83|0
1688734800000|2023-07-07 13:00:00|5693.69|5693.69|5635.26|5635.26|5693.69|5693.69|5630.14|5630.14|0
1688738400000|2023-07-07 14:00:00|5635.98|5635.98|5660.83|5660.83|5675.98|5675.98|5635.98|5635.98|0
1688742000000|2023-07-07 15:00:00|5660.11|5660.11|5656.27|5656.27|5665.33|5665.33|5651.98|5651.98|0
1688972400000|2023-07-10 07:00:00|5635.49|5635.49|5686.9|5686.9|5701.74|5701.74|5635.49|5635.49|0
1688976000000|2023-07-10 08:00:00|5686.77|5686.77|5662.37|5662.37|5692.13|5692.13|5655.97|5655.97|0
1688979600000|2023-07-10 09:00:00|5661.43|5661.43|5687.13|5687.13|5688.93|5688.93|5660.98|5660.98|0
1688983200000|2023-07-10 10:00:00|5686.26|5686.26|5695.36|5695.36|5700.23|5700.23|5671.78|5671.78|0
1688986800000|2023-07-10 11:00:00|5695.5|5695.5|5707.39|5707.39|5712.9|5712.9|5692.31|5692.31|0
1688990400000|2023-07-10 12:00:00|5707.11|5707.11|5698.09|5698.09|5713.09|5713.09|5697.54|5697.54|0
1688994000000|2023-07-10 13:00:00|5697.84|5697.84|5677.2|5677.2|5698.22|5698.22|5671.01|5671.01|0
1688997600000|2023-07-10 14:00:00|5677.06|5677.06|5638.2|5638.2|5677.06|5677.06|5636.04|5636.04|0
1689001200000|2023-07-10 15:00:00|5638.44|5638.44|5635.84|5635.84|5645.31|5645.31|5630.44|5630.44|0
1689058800000|2023-07-11 07:00:00|5650.81|5650.81|5636.4|5636.4|5653.67|5653.67|5623.94|5623.94|0
1689062400000|2023-07-11 08:00:00|5636.12|5636.12|5613.64|5613.64|5637.54|5637.54|5613.36|5613.36|0
1689066000000|2023-07-11 09:00:00|5613.88|5613.88|5623.42|5623.42|5625.45|5625.45|5597.11|5597.11|0
1689069600000|2023-07-11 10:00:00|5622.7|5622.7|5622.93|5622.93|5625.94|5625.94|5617.72|5617.72|0
1689073200000|2023-07-11 11:00:00|5623.07|5623.07|5617.33|5617.33|5628.06|5628.06|5616.57|5616.57|0
1689076800000|2023-07-11 12:00:00|5617.19|5617.19|5601.67|5601.67|5617.19|5617.19|5597.14|5597.14|0
1689080400000|2023-07-11 13:00:00|5602.39|5602.39|5594.38|5594.38|5606.49|5606.49|5584.01|5584.01|0
1689084000000|2023-07-11 14:00:00|5595.1|5595.1|5599.71|5599.71|5604.29|5604.29|5585.79|5585.79|0
1689087600000|2023-07-11 15:00:00|5599.43|5599.43|5610.66|5610.66|5618.89|5618.89|5598.99|5598.99|0
1689145200000|2023-07-12 07:00:00|5622.85|5622.85|5659.66|5659.66|5659.66|5659.66|5615.93|5615.93|0
1689148800000|2023-07-12 08:00:00|5658.22|5658.22|5686.3|5686.3|5690.56|5690.56|5653.92|5653.92|0
1689152400000|2023-07-12 09:00:00|5685.58|5685.58|5683.6|5683.6|5690.65|5690.65|5677.77|5677.77|0
1689156000000|2023-07-12 10:00:00|5683.85|5683.85|5681.46|5681.46|5693.29|5693.29|5679.77|5679.77|0
1689159600000|2023-07-12 11:00:00|5681.34|5681.34|5666.16|5666.16|5684.19|5684.19|5655.13|5655.13|0
1689163200000|2023-07-12 12:00:00|5666.44|5666.44|5695.19|5695.19|5704.23|5704.23|5666.44|5666.44|0
1689166800000|2023-07-12 13:00:00|5695.73|5695.73|5705.06|5705.06|5705.06|5705.06|5686.59|5686.59|0
1689170400000|2023-07-12 14:00:00|5704.57|5704.57|5727.73|5727.73|5731.25|5731.25|5702.5|5702.5|0
1689174000000|2023-07-12 15:00:00|5728.01|5728.01|5736.89|5736.89|5742.46|5742.46|5725.04|5725.04|0
1689231600000|2023-07-13 07:00:00|5743.2|5743.2|5741.51|5741.51|5751.4|5751.4|5740.11|5740.11|0
1689235200000|2023-07-13 08:00:00|5741.24|5741.24|5748.68|5748.68|5749.87|5749.87|5734.44|5734.44|0
1689238800000|2023-07-13 09:00:00|5748.81|5748.81|5753.47|5753.47|5763.45|5763.45|5746.7|5746.7|0
1689242400000|2023-07-13 10:00:00|5753.34|5753.34|5768.61|5768.61|5771.94|5771.94|5749.87|5749.87|0
1689246000000|2023-07-13 11:00:00|5768.36|5768.36|5758.72|5758.72|5770.44|5770.44|5754.63|5754.63|0
1689249600000|2023-07-13 12:00:00|5758.47|5758.47|5745.22|5745.22|5758.6|5758.6|5741.64|5741.64|0
1689253200000|2023-07-13 13:00:00|5744.94|5744.94|5739.62|5739.62|5746.39|5746.39|5733.02|5733.02|0
1689256800000|2023-07-13 14:00:00|5741.42|5741.42|5759.06|5759.06|5759.42|5759.42|5741.42|5741.42|0
1689260400000|2023-07-13 15:00:00|5758.81|5758.81|5766.66|5766.66|5766.66|5766.66|5753.99|5753.99|0
1689318000000|2023-07-14 07:00:00|5754.81|5754.81|5757.12|5757.12|5765.51|5765.51|5749.78|5749.78|0
1689321600000|2023-07-14 08:00:00|5757.4|5757.4|5757.9|5757.9|5768.53|5768.53|5756.91|5756.91|0
1689325200000|2023-07-14 09:00:00|5758.17|5758.17|5754.64|5754.64|5759.27|5759.27|5747.86|5747.86|0
1689328800000|2023-07-14 10:00:00|5754.52|5754.52|5773.07|5773.07|5774.87|5774.87|5754.52|5754.52|0
1689332400000|2023-07-14 11:00:00|5774.87|5774.87|5776.16|5776.16|5777.49|5777.49|5765.91|5765.91|0
1689336000000|2023-07-14 12:00:00|5775.61|5775.61|5806.18|5806.18|5806.18|5806.18|5774.37|5774.37|0
1689339600000|2023-07-14 13:00:00|5805.91|5805.91|5795.79|5795.79|5805.91|5805.91|5789.74|5789.74|0
1689343200000|2023-07-14 14:00:00|5795.51|5795.51|5785.81|5785.81|5798.24|5798.24|5783.74|5783.74|0
1689346800000|2023-07-14 15:00:00|5786.06|5786.06|5789.67|5789.67|5791.59|5791.59|5784.23|5784.23|0
1689577200000|2023-07-17 07:00:00|5803.05|5803.05|5820.02|5820.02|5823.08|5823.08|5803.05|5803.05|0
1689580800000|2023-07-17 08:00:00|5820.3|5820.3|5821.12|5821.12|5831.09|5831.09|5813.94|5813.94|0
1689584400000|2023-07-17 09:00:00|5820.84|5820.84|5814.84|5814.84|5823.74|5823.74|5805.51|5805.51|0
1689588000000|2023-07-17 10:00:00|5813.04|5813.04|5824.46|5824.46|5830.75|5830.75|5812.8|5812.8|0
1689591600000|2023-07-17 11:00:00|5826.26|5826.26|5815.2|5815.2|5828.06|5828.06|5813.99|5813.99|0
1689595200000|2023-07-17 12:00:00|5815.06|5815.06|5808.68|5808.68|5819.11|5819.11|5806.77|5806.77|0
1689598800000|2023-07-17 13:00:00|5806.88|5806.88|5805.59|5805.59|5814.19|5814.19|5786.46|5786.46|0
1689602400000|2023-07-17 14:00:00|5803.27|5803.27|5790.73|5790.73|5806.85|5806.85|5788.28|5788.28|0
1689606000000|2023-07-17 15:00:00|5792.53|5792.53|5790.05|5790.05|5794.84|5794.84|5786.16|5786.16|0
1689663600000|2023-07-18 07:00:00|5767.97|5767.97|5765.82|5765.82|5772.52|5772.52|5759.43|5759.43|0
1689667200000|2023-07-18 08:00:00|5765.55|5765.55|5767.57|5767.57|5775.7|5775.7|5758.72|5758.72|0
1689670800000|2023-07-18 09:00:00|5767.29|5767.29|5764.17|5764.17|5771.19|5771.19|5759.17|5759.17|0
1689674400000|2023-07-18 10:00:00|5762.37|5762.37|5766.38|5766.38|5766.38|5766.38|5756.05|5756.05|0
1689678000000|2023-07-18 11:00:00|5766.65|5766.65|5761.43|5761.43|5767.49|5767.49|5757.73|5757.73|0
1689681600000|2023-07-18 12:00:00|5760.87|5760.87|5764.84|5764.84|5764.84|5764.84|5750.94|5750.94|0
1689685200000|2023-07-18 13:00:00|5765.11|5765.11|5764.61|5764.61|5773.64|5773.64|5756.44|5756.44|0
1689688800000|2023-07-18 14:00:00|5764.33|5764.33|5764.58|5764.58|5774.59|5774.59|5762.57|5762.57|0
1689692400000|2023-07-18 15:00:00|5764.18|5764.18|5760.59|5760.59|5770.51|5770.51|5759.8|5759.8|0
1689750000000|2023-07-19 07:00:00|5897.35|5897.35|5900.27|5900.27|5911|5911|5872.99|5872.99|0
1689753600000|2023-07-19 08:00:00|5899.99|5899.99|5888.62|5888.62|5903.38|5903.38|5874.03|5874.03|0
1689757200000|2023-07-19 09:00:00|5888.87|5888.87|5871.74|5871.74|5894.24|5894.24|5864.17|5864.17|0
1689760800000|2023-07-19 10:00:00|5871.61|5871.61|5886.46|5886.46|5889.52|5889.52|5871.47|5871.47|0
1689764400000|2023-07-19 11:00:00|5887.2|5887.2|5889|5889|5892.03|5892.03|5868.78|5868.78|0
1689768000000|2023-07-19 12:00:00|5887.2|5887.2|5890.36|5890.36|5897.32|5897.32|5881.49|5881.49|0
1689771600000|2023-07-19 13:00:00|5892.16|5892.16|5932.61|5932.61|5933.02|5933.02|5889.11|5889.11|0
1689775200000|2023-07-19 14:00:00|5932.33|5932.33|5931.55|5931.55|5953.5|5953.5|5922.17|5922.17|0
1689778800000|2023-07-19 15:00:00|5931.82|5931.82|5915.74|5915.74|5939.08|5939.08|5914.06|5914.06|0
1689836400000|2023-07-20 07:00:00|5936.98|5936.98|5948.97|5948.97|5962.3|5962.3|5936.98|5936.98|0
1689840000000|2023-07-20 08:00:00|5950.08|5950.08|5948.06|5948.06|5965.85|5965.85|5946.18|5946.18|0
1689843600000|2023-07-20 09:00:00|5947.78|5947.78|5944.58|5944.58|5953.19|5953.19|5932.72|5932.72|0
1689847200000|2023-07-20 10:00:00|5944.32|5944.32|5934.51|5934.51|5945.49|5945.49|5933.95|5933.95|0
1689850800000|2023-07-20 11:00:00|5934.49|5934.49|5944.91|5944.91|5946.97|5946.97|5933.17|5933.17|0
1689854400000|2023-07-20 12:00:00|5944.77|5944.77|5932|5932|5944.88|5944.88|5928.88|5928.88|0
1689858000000|2023-07-20 13:00:00|5930.21|5930.21|5925.99|5925.99|5947.32|5947.32|5918.77|5918.77|0
1689861600000|2023-07-20 14:00:00|5925.74|5925.74|5930.25|5930.25|5934.12|5934.12|5919.27|5919.27|0
1689865200000|2023-07-20 15:00:00|5930.38|5930.38|5937.49|5937.49|5941.76|5941.76|5926.11|5926.11|0
1689922800000|2023-07-21 07:00:00|5969.37|5969.37|5954.61|5954.61|5969.37|5969.37|5949.92|5949.92|0
1689926400000|2023-07-21 08:00:00|5954.06|5954.06|5964.82|5964.82|5976.58|5976.58|5952.83|5952.83|0
1689930000000|2023-07-21 09:00:00|5965.65|5965.65|5955.95|5955.95|5984.18|5984.18|5951.94|5951.94|0
1689933600000|2023-07-21 10:00:00|5954.15|5954.15|5957.41|5957.41|5961.41|5961.41|5945.74|5945.74|0
1689937200000|2023-07-21 11:00:00|5955.61|5955.61|5954.22|5954.22|5960.09|5960.09|5951.68|5951.68|0
1689940800000|2023-07-21 12:00:00|5954.48|5954.48|5963.69|5963.69|5965.14|5965.14|5954.48|5954.48|0
1689944400000|2023-07-21 13:00:00|5963.44|5963.44|5964.75|5964.75|5971.09|5971.09|5954.28|5954.28|0
1689948000000|2023-07-21 14:00:00|5962.95|5962.95|5983.35|5983.35|5983.91|5983.91|5961.15|5961.15|0
1689951600000|2023-07-21 15:00:00|5981.55|5981.55|5989.18|5989.18|5990.03|5990.03|5980.62|5980.62|0
1690182000000|2023-07-24 07:00:00|5970.85|5970.85|6002.23|6002.23|6007.05|6007.05|5970.85|5970.85|0
1690185600000|2023-07-24 08:00:00|6004.76|6004.76|6011.22|6011.22|6018.57|6018.57|5992.73|5992.73|0
1690189200000|2023-07-24 09:00:00|6009.42|6009.42|6011.21|6011.21|6022.16|6022.16|6006.18|6006.18|0
1690192800000|2023-07-24 10:00:00|6010.94|6010.94|5995.88|5995.88|6011.91|6011.91|5992.2|5992.2|0
1690196400000|2023-07-24 11:00:00|5995.62|5995.62|5995.73|5995.73|5997.45|5997.45|5991.01|5991.01|0
1690200000000|2023-07-24 12:00:00|5995.07|5995.07|6007.58|6007.58|6007.58|6007.58|5984.6|5984.6|0
1690203600000|2023-07-24 13:00:00|6007.33|6007.33|6012.72|6012.72|6017.17|6017.17|6001.29|6001.29|0
1690207200000|2023-07-24 14:00:00|6010.92|6010.92|6008.37|6008.37|6012.72|6012.72|5986.29|5986.29|0
1690210800000|2023-07-24 15:00:00|6008.13|6008.13|6009.05|6009.05|6015.48|6015.48|6005.83|6005.83|0
1690268400000|2023-07-25 07:00:00|5960.01|5960.01|5968.16|5968.16|5973.55|5973.55|5959.75|5959.75|0
1690272000000|2023-07-25 08:00:00|5968.56|5968.56|5955.18|5955.18|5980.22|5980.22|5955.14|5955.14|0
1690275600000|2023-07-25 09:00:00|5953.38|5953.38|5936.79|5936.79|5954.92|5954.92|5934.85|5934.85|0
1690279200000|2023-07-25 10:00:00|5937.07|5937.07|5930.52|5930.52|5937.34|5937.34|5919.86|5919.86|0
1690282800000|2023-07-25 11:00:00|5930.03|5930.03|5934.88|5934.88|5939.38|5939.38|5918.08|5918.08|0
1690286400000|2023-07-25 12:00:00|5935.16|5935.16|5932.1|5932.1|5946.18|5946.18|5931.13|5931.13|0
1690290000000|2023-07-25 13:00:00|5931.83|5931.83|5930.91|5930.91|5935.26|5935.26|5921.62|5921.62|0
1690293600000|2023-07-25 14:00:00|5930.35|5930.35|5943.18|5943.18|5945.6|5945.6|5925.45|5925.45|0
1690297200000|2023-07-25 15:00:00|5943.05|5943.05|5952.25|5952.25|5956.37|5956.37|5942.4|5942.4|0
1690354800000|2023-07-26 07:00:00|5981.05|5981.05|5953.6|5953.6|5987.61|5987.61|5948.32|5948.32|0
1690358400000|2023-07-26 08:00:00|5951.8|5951.8|5941.61|5941.61|5957.93|5957.93|5937.79|5937.79|0
1690362000000|2023-07-26 09:00:00|5941.88|5941.88|5929.34|5929.34|5944.94|5944.94|5929.34|5929.34|0
1690365600000|2023-07-26 10:00:00|5927.54|5927.54|5902.86|5902.86|5927.79|5927.79|5902.86|5902.86|0
1690369200000|2023-07-26 11:00:00|5902.59|5902.59|5891.4|5891.4|5905.24|5905.24|5890.45|5890.45|0
1690372800000|2023-07-26 12:00:00|5891.67|5891.67|5923.93|5923.93|5934.7|5934.7|5891.41|5891.41|0
1690376400000|2023-07-26 13:00:00|5923.65|5923.65|5915.14|5915.14|5924.04|5924.04|5902.23|5902.23|0
1690380000000|2023-07-26 14:00:00|5915.54|5915.54|5943.66|5943.66|5943.67|5943.67|5912|5912|0
1690383600000|2023-07-26 15:00:00|5943.99|5943.99|5952.82|5952.82|5957.55|5957.55|5943.99|5943.99|0
1690441200000|2023-07-27 07:00:00|5978.18|5978.18|5989.14|5989.14|6003.51|6003.51|5974.01|5974.01|0
1690444800000|2023-07-27 08:00:00|5989.01|5989.01|5992.18|5992.18|5996.26|5996.26|5977.61|5977.61|0
1690448400000|2023-07-27 09:00:00|5991.71|5991.71|5976.4|5976.4|5991.71|5991.71|5976.4|5976.4|0
1690452000000|2023-07-27 10:00:00|5974.6|5974.6|5981.61|5981.61|5990.71|5990.71|5970.42|5970.42|0
1690455600000|2023-07-27 11:00:00|5981.86|5981.86|5986.94|5986.94|5998.05|5998.05|5981.86|5981.86|0
1690459200000|2023-07-27 12:00:00|5986.66|5986.66|6003.48|6003.48|6015.46|6015.46|5986.11|5986.11|0
1690462800000|2023-07-27 13:00:00|6003.73|6003.73|5993.75|5993.75|6005.5|6005.5|5984.01|5984.01|0
1690466400000|2023-07-27 14:00:00|5993.2|5993.2|5981.23|5981.23|5998.84|5998.84|5974.36|5974.36|0
1690470000000|2023-07-27 15:00:00|5981.1|5981.1|5981.74|5981.74|5985.27|5985.27|5969.79|5969.79|0
1690527600000|2023-07-28 07:00:00|5979.07|5979.07|5982.87|5982.87|5991.72|5991.72|5962.24|5962.24|0
1690531200000|2023-07-28 08:00:00|5983.11|5983.11|5995.3|5995.3|5995.57|5995.57|5975.62|5975.62|0
1690534800000|2023-07-28 09:00:00|5993.5|5993.5|5981.9|5981.9|5998.07|5998.07|5977.38|5977.38|0
1690538400000|2023-07-28 10:00:00|5981.35|5981.35|5964.83|5964.83|5983.52|5983.52|5964.83|5964.83|0
1690542000000|2023-07-28 11:00:00|5964.7|5964.7|5960.21|5960.21|5966.5|5966.5|5954.6|5954.6|0
1690545600000|2023-07-28 12:00:00|5960.33|5960.33|5960.76|5960.76|5967.95|5967.95|5951.02|5951.02|0
1690549200000|2023-07-28 13:00:00|5960.21|5960.21|5936.89|5936.89|5967.45|5967.45|5934.45|5934.45|0
1690552800000|2023-07-28 14:00:00|5936.61|5936.61|5942.73|5942.73|5943.88|5943.88|5933.34|5933.34|0
1690556400000|2023-07-28 15:00:00|5942.4|5942.4|5935.52|5935.52|5945.78|5945.78|5928.42|5928.42|0
1690786800000|2023-07-31 07:00:00|5943.55|5943.55|5938.78|5938.78|5954.86|5954.86|5930.09|5930.09|0
1690790400000|2023-07-31 08:00:00|5938.64|5938.64|5950.3|5950.3|5954.66|5954.66|5934.22|5934.22|0
1690794000000|2023-07-31 09:00:00|5950.06|5950.06|5946.07|5946.07|5965.59|5965.59|5943.7|5943.7|0
1690797600000|2023-07-31 10:00:00|5945.79|5945.79|5962.3|5962.3|5962.3|5962.3|5939.53|5939.53|0
1690801200000|2023-07-31 11:00:00|5962.85|5962.85|5973.64|5973.64|5974.68|5974.68|5958.97|5958.97|0
1690804800000|2023-07-31 12:00:00|5974.19|5974.19|5983.83|5983.83|5989.76|5989.76|5971.28|5971.28|0
1690808400000|2023-07-31 13:00:00|5983.58|5983.58|5991.4|5991.4|6007.74|6007.74|5972.46|5972.46|0
1690812000000|2023-07-31 14:00:00|5989.6|5989.6|5961.71|5961.71|5994.18|5994.18|5958.77|5958.77|0
1690815600000|2023-07-31 15:00:00|5963.51|5963.51|5951.43|5951.43|5964.28|5964.28|5951.06|5951.06|0
1690873200000|2023-08-01 07:00:00|5949.04|5949.04|5911.89|5911.89|5959.41|5959.41|5898.64|5898.64|0
1690876800000|2023-08-01 08:00:00|5913.69|5913.69|5915.11|5915.11|5918.91|5918.91|5888.04|5888.04|0
1690880400000|2023-08-01 09:00:00|5915.67|5915.67|5903.93|5903.93|5916.08|5916.08|5898.83|5898.83|0
1690884000000|2023-08-01 10:00:00|5902.9|5902.9|5924.55|5924.55|5925.39|5925.39|5902.63|5902.63|0
1690887600000|2023-08-01 11:00:00|5925.39|5925.39|5914.85|5914.85|5930.8|5930.8|5906.26|5906.26|0
1690891200000|2023-08-01 12:00:00|5914.61|5914.61|5903.66|5903.66|5914.61|5914.61|5903.38|5903.38|0
1690894800000|2023-08-01 13:00:00|5903.41|5903.41|5917.56|5917.56|5930.96|5930.96|5898.05|5898.05|0
1690898400000|2023-08-01 14:00:00|5917.07|5917.07|5907.25|5907.25|5927.16|5927.16|5904.66|5904.66|0
1690902000000|2023-08-01 15:00:00|5907.12|5907.12|5904.39|5904.39|5911.59|5911.59|5904.39|5904.39|0
1690959600000|2023-08-02 07:00:00|5853.66|5853.66|5810.1|5810.1|5856.21|5856.21|5809.63|5809.63|0
1690963200000|2023-08-02 08:00:00|5809.38|5809.38|5818.25|5818.25|5818.52|5818.52|5782.31|5782.31|0
1690966800000|2023-08-02 09:00:00|5818.11|5818.11|5812.15|5812.15|5835.19|5835.19|5807.43|5807.43|0
1690970400000|2023-08-02 10:00:00|5811.43|5811.43|5826.76|5826.76|5827.04|5827.04|5803.52|5803.52|0
1690974000000|2023-08-02 11:00:00|5826.89|5826.89|5811.15|5811.15|5827.46|5827.46|5811.01|5811.01|0
1690977600000|2023-08-02 12:00:00|5811.87|5811.87|5798.11|5798.11|5820.09|5820.09|5794.76|5794.76|0
1690981200000|2023-08-02 13:00:00|5798.38|5798.38|5819.44|5819.44|5825.05|5825.05|5792.45|5792.45|0
1690984800000|2023-08-02 14:00:00|5818.72|5818.72|5788.92|5788.92|5818.89|5818.89|5783.6|5783.6|0
1690988400000|2023-08-02 15:00:00|5788.79|5788.79|5790.74|5790.74|5794.38|5794.38|5782.64|5782.64|0
1691046000000|2023-08-03 07:00:00|5751.47|5751.47|5732.79|5732.79|5753.64|5753.64|5731.35|5731.35|0
1691049600000|2023-08-03 08:00:00|5732.51|5732.51|5710.51|5710.51|5736.22|5736.22|5705.1|5705.1|0
1691053200000|2023-08-03 09:00:00|5711.95|5711.95|5748.77|5748.77|5748.77|5748.77|5711.95|5711.95|0
1691056800000|2023-08-03 10:00:00|5750.21|5750.21|5750.6|5750.6|5750.6|5750.6|5750.2|5750.2|0
1691060400000|2023-08-03 11:00:00|5765.49|5765.49|5743.77|5743.77|5775.22|5775.22|5743.42|5743.42|0
1691064000000|2023-08-03 12:00:00|5745.31|5745.31|5727.25|5727.25|5745.39|5745.39|5722.53|5722.53|0
1691067600000|2023-08-03 13:00:00|5725.53|5725.53|5689.45|5689.45|5725.97|5725.97|5679.94|5679.94|0
1691071200000|2023-08-03 14:00:00|5688.96|5688.96|5688.94|5688.94|5707.32|5707.32|5686.87|5686.87|0
1691074800000|2023-08-03 15:00:00|5689.66|5689.66|5682.46|5682.46|5695.89|5695.89|5680.02|5680.02|0
1691132400000|2023-08-04 07:00:00|5706.23|5706.23|5691.96|5691.96|5710.3|5710.3|5681.48|5681.48|0
1691136000000|2023-08-04 08:00:00|5691.24|5691.24|5681.03|5681.03|5702.45|5702.45|5678.41|5678.41|0
1691139600000|2023-08-04 09:00:00|5680.79|5680.79|5685.6|5685.6|5686.34|5686.34|5676.2|5676.2|0
1691143200000|2023-08-04 10:00:00|5684.16|5684.16|5664.51|5664.51|5694.96|5694.96|5662.39|5662.39|0
1691146800000|2023-08-04 11:00:00|5664.24|5664.24|5665.95|5665.95|5673.44|5673.44|5651.62|5651.62|0
1691150400000|2023-08-04 12:00:00|5666.49|5666.49|5666.08|5666.08|5692.6|5692.6|5654.52|5654.52|0
1691154000000|2023-08-04 13:00:00|5666.21|5666.21|5699.69|5699.69|5704.67|5704.67|5666.16|5666.16|0
1691157600000|2023-08-04 14:00:00|5699.97|5699.97|5717.8|5717.8|5725.05|5725.05|5691.97|5691.97|0
1691161200000|2023-08-04 15:00:00|5717.52|5717.52|5721.97|5721.97|5728.93|5728.93|5709.19|5709.19|0
1691391600000|2023-08-07 07:00:00|5726.95|5726.95|5713.68|5713.68|5732|5732|5697.92|5697.92|0
1691395200000|2023-08-07 08:00:00|5713.95|5713.95|5678.36|5678.36|5722.7|5722.7|5676.6|5676.6|0
1691398800000|2023-08-07 09:00:00|5679.08|5679.08|5689.6|5689.6|5694.22|5694.22|5663.19|5663.19|0
1691402400000|2023-08-07 10:00:00|5688.63|5688.63|5666.69|5666.69|5690.96|5690.96|5663.96|5663.96|0
1691406000000|2023-08-07 11:00:00|5668.12|5668.12|5683.83|5683.83|5692.73|5692.73|5666.44|5666.44|0
1691409600000|2023-08-07 12:00:00|5684.55|5684.55|5675.45|5675.45|5693.51|5693.51|5674.18|5674.18|0
1691413200000|2023-08-07 13:00:00|5676.89|5676.89|5664.14|5664.14|5691.35|5691.35|5664.14|5664.14|0
1691416800000|2023-08-07 14:00:00|5663.42|5663.42|5674.36|5674.36|5693.61|5693.61|5662.7|5662.7|0
1691420400000|2023-08-07 15:00:00|5673.64|5673.64|5667.62|5667.62|5680.3|5680.3|5667.62|5667.62|0
1691478000000|2023-08-08 07:00:00|5690.89|5690.89|5701.13|5701.13|5711.96|5711.96|5690.89|5690.89|0
1691481600000|2023-08-08 08:00:00|5701.85|5701.85|5725.32|5725.32|5733.79|5733.79|5698.44|5698.44|0
1691485200000|2023-08-08 09:00:00|5724.6|5724.6|5700.95|5700.95|5724.84|5724.84|5695.88|5695.88|0
1691488800000|2023-08-08 10:00:00|5702.39|5702.39|5710.49|5710.49|5719.27|5719.27|5697.04|5697.04|0
1691492400000|2023-08-08 11:00:00|5711.93|5711.93|5711.32|5711.32|5723.39|5723.39|5699.34|5699.34|0
1691496000000|2023-08-08 12:00:00|5711.05|5711.05|5706.89|5706.89|5711.92|5711.92|5698.03|5698.03|0
1691499600000|2023-08-08 13:00:00|5706.17|5706.17|5733.41|5733.41|5737.95|5737.95|5700.94|5700.94|0
1691503200000|2023-08-08 14:00:00|5734.13|5734.13|5710.71|5710.71|5735.76|5735.76|5708.49|5708.49|0
1691506800000|2023-08-08 15:00:00|5711.43|5711.43|5708.43|5708.43|5715.31|5715.31|5708.15|5708.15|0
1691564400000|2023-08-09 07:00:00|5688.96|5688.96|5716.28|5716.28|5726.83|5726.83|5679.1|5679.1|0
1691568000000|2023-08-09 08:00:00|5716.41|5716.41|5706.31|5706.31|5720.5|5720.5|5706.31|5706.31|0
1691571600000|2023-08-09 09:00:00|5706.04|5706.04|5710.39|5710.39|5713.1|5713.1|5699.13|5699.13|0
1691575200000|2023-08-09 10:00:00|5709.67|5709.67|5682.18|5682.18|5709.67|5709.67|5682.18|5682.18|0
1691578800000|2023-08-09 11:00:00|5682.9|5682.9|5675.04|5675.04|5689.45|5689.45|5674.71|5674.71|0
1691582400000|2023-08-09 12:00:00|5675.59|5675.59|5638.01|5638.01|5679.85|5679.85|5635.15|5635.15|0
1691586000000|2023-08-09 13:00:00|5637.51|5637.51|5665.2|5665.2|5666.49|5666.49|5626.29|5626.29|0
1691589600000|2023-08-09 14:00:00|5665.07|5665.07|5660|5660|5667.42|5667.42|5649.53|5649.53|0
1691593200000|2023-08-09 15:00:00|5660.25|5660.25|5663.29|5663.29|5677.17|5677.17|5658.1|5658.1|0
1691650800000|2023-08-10 07:00:00|5708.37|5708.37|5723.48|5723.48|5726.22|5726.22|5695.8|5695.8|0
1691654400000|2023-08-10 08:00:00|5724.2|5724.2|5733.77|5733.77|5739.07|5739.07|5715.28|5715.28|0
1691658000000|2023-08-10 09:00:00|5733.05|5733.05|5724.61|5724.61|5737.91|5737.91|5721.62|5721.62|0
1691661600000|2023-08-10 10:00:00|5723.89|5723.89|5718.77|5718.77|5725.33|5725.33|5716.93|5716.93|0
1691665200000|2023-08-10 11:00:00|5718.89|5718.89|5719.83|5719.83|5727.03|5727.03|5710.16|5710.16|0
1691668800000|2023-08-10 12:00:00|5720.07|5720.07|5731.6|5731.6|5741.77|5741.77|5714.94|5714.94|0
1691672400000|2023-08-10 13:00:00|5734.48|5734.48|5732.86|5732.86|5743.78|5743.78|5721.62|5721.62|0
1691676000000|2023-08-10 14:00:00|5732.99|5732.99|5738.9|5738.9|5743.96|5743.96|5727.7|5727.7|0
1691679600000|2023-08-10 15:00:00|5739.15|5739.15|5744.62|5744.62|5747.75|5747.75|5735.42|5735.42|0
1691737200000|2023-08-11 07:00:00|5748.92|5748.92|5747.84|5747.84|5771.66|5771.66|5744.53|5744.53|0
1691740800000|2023-08-11 08:00:00|5747.6|5747.6|5736.85|5736.85|5749.15|5749.15|5726.76|5726.76|0
1691744400000|2023-08-11 09:00:00|5735.41|5735.41|5733.19|5733.19|5744.72|5744.72|5730.63|5730.63|0
1691748000000|2023-08-11 10:00:00|5733.91|5733.91|5732.24|5732.24|5744.67|5744.67|5730.26|5730.26|0
1691751600000|2023-08-11 11:00:00|5731.52|5731.52|5746.18|5746.18|5748.77|5748.77|5731.22|5731.22|0
1691755200000|2023-08-11 12:00:00|5746.31|5746.31|5723.78|5723.78|5749.82|5749.82|5718.66|5718.66|0
1691758800000|2023-08-11 13:00:00|5723.06|5723.06|5729.53|5729.53|5736.48|5736.48|5716.33|5716.33|0
1691762400000|2023-08-11 14:00:00|5730.33|5730.33|5714.06|5714.06|5734.93|5734.93|5701.62|5701.62|0
1691766000000|2023-08-11 15:00:00|5713.35|5713.35|5707.15|5707.15|5717.08|5717.08|5702.92|5702.92|0
1691996400000|2023-08-14 07:00:00|5694.71|5694.71|5699.59|5699.59|5699.59|5699.59|5676.22|5676.22|0
1692000000000|2023-08-14 08:00:00|5699.46|5699.46|5686.77|5686.77|5701.73|5701.73|5684.61|5684.61|0
1692003600000|2023-08-14 09:00:00|5687.05|5687.05|5682.32|5682.32|5690.12|5690.12|5678.11|5678.11|0
1692007200000|2023-08-14 10:00:00|5682.85|5682.85|5685.61|5685.61|5685.61|5685.61|5678.23|5678.23|0
1692010800000|2023-08-14 11:00:00|5683.45|5683.45|5685.86|5685.86|5686.13|5686.13|5676.47|5676.47|0
1692014400000|2023-08-14 12:00:00|5685.14|5685.14|5701.58|5701.58|5701.58|5701.58|5679.94|5679.94|0
1692018000000|2023-08-14 13:00:00|5700.14|5700.14|5673.62|5673.62|5703.44|5703.44|5670.74|5670.74|0
1692021600000|2023-08-14 14:00:00|5673.9|5673.9|5684.84|5684.84|5693.72|5693.72|5666.39|5666.39|0
1692025200000|2023-08-14 15:00:00|5684.56|5684.56|5688.3|5688.3|5691.66|5691.66|5675.12|5675.12|0
1692082800000|2023-08-15 07:00:00|5641.75|5641.75|5592.69|5592.69|5642.47|5642.47|5588.99|5588.99|0
1692086400000|2023-08-15 08:00:00|5593.41|5593.41|5611.55|5611.55|5613.87|5613.87|5585.64|5585.64|0
1692090000000|2023-08-15 09:00:00|5610.83|5610.83|5610.68|5610.68|5620.54|5620.54|5606.25|5606.25|0
1692093600000|2023-08-15 10:00:00|5609.96|5609.96|5600.62|5600.62|5614.23|5614.23|5592.68|5592.68|0
1692097200000|2023-08-15 11:00:00|5603.5|5603.5|5609.72|5609.72|5611.89|5611.89|5598.19|5598.19|0
1692100800000|2023-08-15 12:00:00|5610|5610|5607.75|5607.75|5617.77|5617.77|5603.66|5603.66|0
1692104400000|2023-08-15 13:00:00|5608.03|5608.03|5602.31|5602.31|5617.34|5617.34|5600.42|5600.42|0
1692108000000|2023-08-15 14:00:00|5602.06|5602.06|5593.62|5593.62|5603.28|5603.28|5583.65|5583.65|0
1692111600000|2023-08-15 15:00:00|5594.33|5594.33|5607.4|5607.4|5610.31|5610.31|5593.5|5593.5|0
1692169200000|2023-08-16 07:00:00|5598.59|5598.59|5619.05|5619.05|5628.76|5628.76|5595.64|5595.64|0
1692172800000|2023-08-16 08:00:00|5618.92|5618.92|5625.79|5625.79|5637.3|5637.3|5618.92|5618.92|0
1692176400000|2023-08-16 09:00:00|5624.36|5624.36|5619.21|5619.21|5629.27|5629.27|5616.59|5616.59|0
1692180000000|2023-08-16 10:00:00|5619.48|5619.48|5625.68|5625.68|5630.08|5630.08|5615.19|5615.19|0
1692183600000|2023-08-16 11:00:00|5625.13|5625.13|5610.93|5610.93|5625.3|5625.3|5608.56|5608.56|0
1692187200000|2023-08-16 12:00:00|5610.21|5610.21|5606.35|5606.35|5615.05|5615.05|5600.91|5600.91|0
1692190800000|2023-08-16 13:00:00|5606.88|5606.88|5594.3|5594.3|5609.61|5609.61|5586.75|5586.75|0
1692194400000|2023-08-16 14:00:00|5594.44|5594.44|5601.54|5601.54|5602.45|5602.45|5577.92|5577.92|0
1692198000000|2023-08-16 15:00:00|5601.27|5601.27|5593.79|5593.79|5601.99|5601.99|5592.11|5592.11|0
1692255600000|2023-08-17 07:00:00|5554.01|5554.01|5564.14|5564.14|5571.15|5571.15|5553.88|5553.88|0
1692259200000|2023-08-17 08:00:00|5564.8|5564.8|5572.07|5572.07|5577.08|5577.08|5561.66|5561.66|0
1692262800000|2023-08-17 09:00:00|5572.35|5572.35|5580.37|5580.37|5581.91|5581.91|5565.32|5565.32|0
1692266400000|2023-08-17 10:00:00|5578.93|5578.93|5572.17|5572.17|5583.74|5583.74|5568.16|5568.16|0
1692270000000|2023-08-17 11:00:00|5571.89|5571.89|5558.18|5558.18|5572.46|5572.46|5556.95|5556.95|0
1692273600000|2023-08-17 12:00:00|5558.9|5558.9|5553.36|5553.36|5562.03|5562.03|5549.3|5549.3|0
1692277200000|2023-08-17 13:00:00|5554.08|5554.08|5547.05|5547.05|5554.08|5554.08|5534.91|5534.91|0
1692280800000|2023-08-17 14:00:00|5547.33|5547.33|5554.25|5554.25|5576.51|5576.51|5542.15|5542.15|0
1692284400000|2023-08-17 15:00:00|5554.52|5554.52|5542.21|5542.21|5554.77|5554.77|5540.29|5540.29|0
1692342000000|2023-08-18 07:00:00|5539.55|5539.55|5532.11|5532.11|5544.23|5544.23|5520.96|5520.96|0
1692345600000|2023-08-18 08:00:00|5530.41|5530.41|5544.49|5544.49|5546.86|5546.86|5526.77|5526.77|0
1692349200000|2023-08-18 09:00:00|5544.22|5544.22|5564.41|5564.41|5573.64|5573.64|5538.01|5538.01|0
1692352800000|2023-08-18 10:00:00|5564.69|5564.69|5566.87|5566.87|5582.32|5582.32|5564.13|5564.13|0
1692356400000|2023-08-18 11:00:00|5566.2|5566.2|5564.91|5564.91|5569.68|5569.68|5559.09|5559.09|0
1692360000000|2023-08-18 12:00:00|5564.64|5564.64|5547.31|5547.31|5564.64|5564.64|5540.18|5540.18|0
1692363600000|2023-08-18 13:00:00|5548.03|5548.03|5549.56|5549.56|5551.27|5551.27|5526.01|5526.01|0
1692367200000|2023-08-18 14:00:00|5549.43|5549.43|5570.16|5570.16|5570.16|5570.16|5544.13|5544.13|0
1692370800000|2023-08-18 15:00:00|5569.44|5569.44|5558.92|5558.92|5574.23|5574.23|5558.09|5558.09|0
1692601200000|2023-08-21 07:00:00|5558.1|5558.1|5562.61|5562.61|5563.17|5563.17|5548.4|5548.4|0
1692604800000|2023-08-21 08:00:00|5562.34|5562.34|5568.7|5568.7|5568.7|5568.7|5555.11|5555.11|0
1692608400000|2023-08-21 09:00:00|5568.57|5568.57|5574.98|5574.98|5591.71|5591.71|5567.44|5567.44|0
1692612000000|2023-08-21 10:00:00|5574.58|5574.58|5551.91|5551.91|5578.6|5578.6|5551.64|5551.64|0
1692615600000|2023-08-21 11:00:00|5551.51|5551.51|5535.17|5535.17|5555.23|5555.23|5535.17|5535.17|0
1692619200000|2023-08-21 12:00:00|5535.41|5535.41|5534.95|5534.95|5535.46|5535.46|5525.12|5525.12|0
1692622800000|2023-08-21 13:00:00|5533.51|5533.51|5522.83|5522.83|5535.81|5535.81|5516.93|5516.93|0
1692626400000|2023-08-21 14:00:00|5523.87|5523.87|5531.02|5531.02|5532.99|5532.99|5514.67|5514.67|0
1692630000000|2023-08-21 15:00:00|5531.15|5531.15|5522.4|5522.4|5536.38|5536.38|5521.68|5521.68|0
1692687600000|2023-08-22 07:00:00|5542.62|5542.62|5536.54|5536.54|5545.56|5545.56|5523.85|5523.85|0
1692691200000|2023-08-22 08:00:00|5537.26|5537.26|5546.69|5546.69|5551.76|5551.76|5537.26|5537.26|0
1692694800000|2023-08-22 09:00:00|5549.57|5549.57|5549.67|5549.67|5554.81|5554.81|5545.53|5545.53|0
1692698400000|2023-08-22 10:00:00|5548.95|5548.95|5546.01|5546.01|5562.99|5562.99|5546.01|5546.01|0
1692702000000|2023-08-22 11:00:00|5545.29|5545.29|5534.29|5534.29|5550.53|5550.53|5532.52|5532.52|0
1692705600000|2023-08-22 12:00:00|5534.56|5534.56|5527.33|5527.33|5536.97|5536.97|5526.79|5526.79|0
1692709200000|2023-08-22 13:00:00|5528.05|5528.05|5513.11|5513.11|5529.8|5529.8|5513.11|5513.11|0
1692712800000|2023-08-22 14:00:00|5513.83|5513.83|5521.33|5521.33|5531.76|5531.76|5512.44|5512.44|0
1692716400000|2023-08-22 15:00:00|5521.46|5521.46|5526.59|5526.59|5528.7|5528.7|5516.47|5516.47|0
1692774000000|2023-08-23 07:00:00|5584.96|5584.96|5605.56|5605.56|5609.97|5609.97|5580.7|5580.7|0
1692777600000|2023-08-23 08:00:00|5604.84|5604.84|5625.93|5625.93|5640.6|5640.6|5604.84|5604.84|0
1692781200000|2023-08-23 09:00:00|5626.21|5626.21|5661.8|5661.8|5664.6|5664.6|5626.21|5626.21|0
1692784800000|2023-08-23 10:00:00|5662.52|5662.52|5642.57|5642.57|5665.4|5665.4|5642.12|5642.12|0
1692788400000|2023-08-23 11:00:00|5641.74|5641.74|5639.82|5639.82|5643.96|5643.96|5635.48|5635.48|0
1692792000000|2023-08-23 12:00:00|5639.54|5639.54|5629.51|5629.51|5647.21|5647.21|5626.67|5626.67|0
1692795600000|2023-08-23 13:00:00|5628.79|5628.79|5627.67|5627.67|5638.4|5638.4|5617.17|5617.17|0
1692799200000|2023-08-23 14:00:00|5627.94|5627.94|5622.13|5622.13|5629.38|5629.38|5607.74|5607.74|0
1692802800000|2023-08-23 15:00:00|5621.41|5621.41|5618.79|5618.79|5624.44|5624.44|5614.38|5614.38|0
1692860400000|2023-08-24 07:00:00|5663.09|5663.09|5646.27|5646.27|5669.01|5669.01|5641.22|5641.22|0
1692864000000|2023-08-24 08:00:00|5645.99|5645.99|5662.42|5662.42|5668.51|5668.51|5645.99|5645.99|0
1692867600000|2023-08-24 09:00:00|5663.27|5663.27|5664.77|5664.77|5671.77|5671.77|5660.34|5660.34|0
1692871200000|2023-08-24 10:00:00|5665.28|5665.28|5659.54|5659.54|5668|5668|5657.34|5657.34|0
1692874800000|2023-08-24 11:00:00|5659.16|5659.16|5653.14|5653.14|5660.37|5660.37|5649.62|5649.62|0
1692878400000|2023-08-24 12:00:00|5650.98|5650.98|5647.13|5647.13|5650.98|5650.98|5638.71|5638.71|0
1692882000000|2023-08-24 13:00:00|5646.89|5646.89|5682.56|5682.56|5682.56|5682.56|5640.83|5640.83|0
1692885600000|2023-08-24 14:00:00|5682.69|5682.69|5656.82|5656.82|5683.25|5683.25|5656.36|5656.36|0
1692889200000|2023-08-24 15:00:00|5656.1|5656.1|5656.64|5656.64|5660.29|5660.29|5651.69|5651.69|0
1692946800000|2023-08-25 07:00:00|5662.79|5662.79|5658.19|5658.19|5673.06|5673.06|5647.5|5647.5|0
1692950400000|2023-08-25 08:00:00|5658.32|5658.32|5656.69|5656.69|5661.6|5661.6|5647.94|5647.94|0
1692954000000|2023-08-25 09:00:00|5656.97|5656.97|5658.45|5658.45|5662.07|5662.07|5653.75|5653.75|0
1692957600000|2023-08-25 10:00:00|5658.58|5658.58|5669.15|5669.15|5670.85|5670.85|5657.25|5657.25|0
1692961200000|2023-08-25 11:00:00|5668.87|5668.87|5670.08|5670.08|5671.84|5671.84|5663.97|5663.97|0
1692964800000|2023-08-25 12:00:00|5670.36|5670.36|5682.13|5682.13|5689.1|5689.1|5670.36|5670.36|0
1692968400000|2023-08-25 13:00:00|5682.69|5682.69|5672.35|5672.35|5683.64|5683.64|5663.45|5663.45|0
1692972000000|2023-08-25 14:00:00|5674.06|5674.06|5677.93|5677.93|5687.22|5687.22|5668.02|5668.02|0
1692975600000|2023-08-25 15:00:00|5677.65|5677.65|5691.5|5691.5|5692.9|5692.9|5676.8|5676.8|0
1693292400000|2023-08-29 07:00:00|5727.81|5727.81|5741.54|5741.54|5771.72|5771.72|5727.81|5727.81|0
1693296000000|2023-08-29 08:00:00|5742.26|5742.26|5742.96|5742.96|5748.61|5748.61|5730.8|5730.8|0
1693299600000|2023-08-29 09:00:00|5740.8|5740.8|5746.82|5746.82|5749.27|5749.27|5738.12|5738.12|0
1693303200000|2023-08-29 10:00:00|5747.07|5747.07|5733.01|5733.01|5748.94|5748.94|5730.77|5730.77|0
1693306800000|2023-08-29 11:00:00|5732.29|5732.29|5735.42|5735.42|5739.21|5739.21|5721.29|5721.29|0
1693310400000|2023-08-29 12:00:00|5736.09|5736.09|5726.25|5726.25|5736.7|5736.7|5723.57|5723.57|0
1693314000000|2023-08-29 13:00:00|5725.97|5725.97|5730.48|5730.48|5743.16|5743.16|5724.65|5724.65|0
1693317600000|2023-08-29 14:00:00|5730.62|5730.62|5752.24|5752.24|5761.94|5761.94|5730.62|5730.62|0
1693321200000|2023-08-29 15:00:00|5752.52|5752.52|5757.96|5757.96|5758.78|5758.78|5746.84|5746.84|0
1693378800000|2023-08-30 07:00:00|5758.56|5758.56|5751.72|5751.72|5788.88|5788.88|5750.24|5750.24|0
1693382400000|2023-08-30 08:00:00|5754.6|5754.6|5764.21|5764.21|5764.21|5764.21|5728.65|5728.65|0
1693386000000|2023-08-30 09:00:00|5764.49|5764.49|5770.1|5770.1|5777.66|5777.66|5759.36|5759.36|0
1693389600000|2023-08-30 10:00:00|5770.5|5770.5|5783.72|5783.72|5788.04|5788.04|5770.5|5770.5|0
1693393200000|2023-08-30 11:00:00|5783.19|5783.19|5803.53|5803.53|5804.29|5804.29|5781.45|5781.45|0
1693396800000|2023-08-30 12:00:00|5802.7|5802.7|5809.9|5809.9|5810.62|5810.62|5799.48|5799.48|0
1693400400000|2023-08-30 13:00:00|5810.14|5810.14|5801.39|5801.39|5816.66|5816.66|5791.11|5791.11|0
1693404000000|2023-08-30 14:00:00|5800.67|5800.67|5788.25|5788.25|5802.92|5802.92|5783.88|5783.88|0
1693407600000|2023-08-30 15:00:00|5787.53|5787.53|5789.61|5789.61|5792.06|5792.06|5785.67|5785.67|0
1693465200000|2023-08-31 07:00:00|5823.56|5823.56|5821.93|5821.93|5835.1|5835.1|5817.22|5817.22|0
1693468800000|2023-08-31 08:00:00|5821.49|5821.49|5823.97|5823.97|5831.15|5831.15|5816.18|5816.18|0
1693472400000|2023-08-31 09:00:00|5824.24|5824.24|5833.39|5833.39|5834.03|5834.03|5823.19|5823.19|0
1693476000000|2023-08-31 10:00:00|5833.66|5833.66|5837.23|5837.23|5843.29|5843.29|5833.66|5833.66|0
1693479600000|2023-08-31 11:00:00|5835.43|5835.43|5835.34|5835.34|5841.45|5841.45|5830.48|5830.48|0
1693483200000|2023-08-31 12:00:00|5835.62|5835.62|5819.84|5819.84|5843.23|5843.23|5814.05|5814.05|0
1693486800000|2023-08-31 13:00:00|5820.12|5820.12|5819.2|5819.2|5823.94|5823.94|5804.89|5804.89|0
1693490400000|2023-08-31 14:00:00|5818.35|5818.35|5804.38|5804.38|5818.6|5818.6|5802.68|5802.68|0
1693494000000|2023-08-31 15:00:00|5804.52|5804.52|5802.03|5802.03|5809.23|5809.23|5799.16|5799.16|0
1693551600000|2023-09-01 07:00:00|5788.25|5788.25|5804.56|5804.56|5804.56|5804.56|5780.45|5780.45|0
1693555200000|2023-09-01 08:00:00|5805.28|5805.28|5799.19|5799.19|5807.89|5807.89|5795.53|5795.53|0
1693558800000|2023-09-01 09:00:00|5799.05|5799.05|5782.72|5782.72|5800.04|5800.04|5782.02|5782.02|0
1693562400000|2023-09-01 10:00:00|5782|5782|5796.84|5796.84|5804.57|5804.57|5781.78|5781.78|0
1693566000000|2023-09-01 11:00:00|5795.87|5795.87|5788.51|5788.51|5795.91|5795.91|5784.26|5784.26|0
1693569600000|2023-09-01 12:00:00|5786.67|5786.67|5788.54|5788.54|5790.98|5790.98|5772.06|5772.06|0
1693573200000|2023-09-01 13:00:00|5788.27|5788.27|5780.51|5780.51|5800.92|5800.92|5767.83|5767.83|0
1693576800000|2023-09-01 14:00:00|5780.76|5780.76|5784.3|5784.3|5794.41|5794.41|5775.34|5775.34|0
1693580400000|2023-09-01 15:00:00|5783.58|5783.58|5776.98|5776.98|5786.41|5786.41|5773.58|5773.58|0
1693810800000|2023-09-04 07:00:00|5789.26|5789.26|5795.45|5795.45|5800.26|5800.26|5777.13|5777.13|0
1693814400000|2023-09-04 08:00:00|5794.73|5794.73|5793.44|5793.44|5810.47|5810.47|5786.17|5786.17|0
1693818000000|2023-09-04 09:00:00|5794.88|5794.88|5787.93|5787.93|5800.85|5800.85|5786.21|5786.21|0
1693821600000|2023-09-04 10:00:00|5788.33|5788.33|5781.94|5781.94|5797.92|5797.92|5780.84|5780.84|0
1693825200000|2023-09-04 11:00:00|5781.22|5781.22|5778.18|5778.18|5783.29|5783.29|5770.16|5770.16|0
1693828800000|2023-09-04 12:00:00|5776.74|5776.74|5763.55|5763.55|5777.97|5777.97|5763.17|5763.17|0
1693832400000|2023-09-04 13:00:00|5763.42|5763.42|5768.21|5768.21|5772.62|5772.62|5761.53|5761.53|0
1693836000000|2023-09-04 14:00:00|5767.94|5767.94|5756.89|5756.89|5770.07|5770.07|5747.41|5747.41|0
1693839600000|2023-09-04 15:00:00|5757.61|5757.61|5749.04|5749.04|5757.73|5757.73|5748.62|5748.62|0
1693897200000|2023-09-05 07:00:00|5737.29|5737.29|5731.57|5731.57|5739.43|5739.43|5722.56|5722.56|0
1693900800000|2023-09-05 08:00:00|5727.97|5727.97|5761.31|5761.31|5765.84|5765.84|5726.93|5726.93|0
1693904400000|2023-09-05 09:00:00|5760.59|5760.59|5753.48|5753.48|5763.38|5763.38|5751.74|5751.74|0
1693908000000|2023-09-05 10:00:00|5752.04|5752.04|5754.61|5754.61|5762.13|5762.13|5750.81|5750.81|0
1693911600000|2023-09-05 11:00:00|5755.33|5755.33|5773.78|5773.78|5776.59|5776.59|5752.41|5752.41|0
1693915200000|2023-09-05 12:00:00|5771.85|5771.85|5766.93|5766.93|5774.4|5774.4|5756.11|5756.11|0
1693918800000|2023-09-05 13:00:00|5766.21|5766.21|5743.63|5743.63|5766.21|5766.21|5741.44|5741.44|0
1693922400000|2023-09-05 14:00:00|5743.88|5743.88|5729.71|5729.71|5748.69|5748.69|5728.9|5728.9|0
1693926000000|2023-09-05 15:00:00|5729.22|5729.22|5713.7|5713.7|5733.28|5733.28|5713.43|5713.43|0
1693983600000|2023-09-06 07:00:00|5682.48|5682.48|5682.23|5682.23|5685.9|5685.9|5660.9|5660.9|0
1693987200000|2023-09-06 08:00:00|5680.79|5680.79|5702.2|5702.2|5703.64|5703.64|5679.79|5679.79|0
1693990800000|2023-09-06 09:00:00|5701.92|5701.92|5694.94|5694.94|5701.92|5701.92|5689.14|5689.14|0
1693994400000|2023-09-06 10:00:00|5695.66|5695.66|5695.73|5695.73|5699.16|5699.16|5685.55|5685.55|0
1693998000000|2023-09-06 11:00:00|5696|5696|5704.62|5704.62|5705.01|5705.01|5693.71|5693.71|0
1694001600000|2023-09-06 12:00:00|5705.18|5705.18|5721.61|5721.61|5727.09|5727.09|5705.18|5705.18|0
1694005200000|2023-09-06 13:00:00|5722.33|5722.33|5729.53|5729.53|5730.35|5730.35|5717.59|5717.59|0
1694008800000|2023-09-06 14:00:00|5727.37|5727.37|5733.34|5733.34|5748.15|5748.15|5721.07|5721.07|0
1694012400000|2023-09-06 15:00:00|5733.09|5733.09|5728.06|5728.06|5734.78|5734.78|5726.75|5726.75|0
1694070000000|2023-09-07 07:00:00|5693|5693|5716.48|5716.48|5716.48|5716.48|5680.64|5680.64|0
1694073600000|2023-09-07 08:00:00|5718.64|5718.64|5766.74|5766.74|5766.98|5766.98|5713.35|5713.35|0
1694077200000|2023-09-07 09:00:00|5767.46|5767.46|5797.72|5797.72|5798.27|5798.27|5763.22|5763.22|0
1694080800000|2023-09-07 10:00:00|5797.45|5797.45|5802.31|5802.31|5807.34|5807.34|5794.17|5794.17|0
1694084400000|2023-09-07 11:00:00|5802.58|5802.58|5807.12|5807.12|5812.55|5812.55|5793.6|5793.6|0
1694088000000|2023-09-07 12:00:00|5806.56|5806.56|5799.83|5799.83|5815.66|5815.66|5793.04|5793.04|0
1694091600000|2023-09-07 13:00:00|5798.39|5798.39|5811.87|5811.87|5820.71|5820.71|5796.16|5796.16|0
1694095200000|2023-09-07 14:00:00|5812.59|5812.59|5824.96|5824.96|5825.54|5825.54|5795.74|5795.74|0
1694098800000|2023-09-07 15:00:00|5824.24|5824.24|5835.27|5835.27|5838.04|5838.04|5822.43|5822.43|0
1694156400000|2023-09-08 07:00:00|5873.52|5873.52|5853.95|5853.95|5882.58|5882.58|5852.51|5852.51|0
1694160000000|2023-09-08 08:00:00|5854.78|5854.78|5828.17|5828.17|5857.17|5857.17|5822.45|5822.45|0
1694163600000|2023-09-08 09:00:00|5829.61|5829.61|5816.45|5816.45|5829.61|5829.61|5810.71|5810.71|0
1694167200000|2023-09-08 10:00:00|5816.17|5816.17|5835|5835|5838.54|5838.54|5815.45|5815.45|0
1694170800000|2023-09-08 11:00:00|5835.72|5835.72|5829.9|5829.9|5837.61|5837.61|5828.79|5828.79|0
1694174400000|2023-09-08 12:00:00|5829.62|5829.62|5845.1|5845.1|5859.25|5859.25|5829.62|5829.62|0
1694178000000|2023-09-08 13:00:00|5844.82|5844.82|5863.78|5863.78|5868.38|5868.38|5844.82|5844.82|0
1694181600000|2023-09-08 14:00:00|5864.03|5864.03|5880.63|5880.63|5881.8|5881.8|5862.35|5862.35|0
1694185200000|2023-09-08 15:00:00|5881.35|5881.35|5878.03|5878.03|5887.11|5887.11|5876.59|5876.59|0
1694415600000|2023-09-11 07:00:00|5924.31|5924.31|5909.75|5909.75|5928.38|5928.38|5909.75|5909.75|0
1694419200000|2023-09-11 08:00:00|5909.99|5909.99|5894.46|5894.46|5910.26|5910.26|5871.55|5871.55|0
1694422800000|2023-09-11 09:00:00|5894.95|5894.95|5890.9|5890.9|5900.27|5900.27|5890.17|5890.17|0
1694426400000|2023-09-11 10:00:00|5890.35|5890.35|5898.42|5898.42|5912.71|5912.71|5888.12|5888.12|0
1694430000000|2023-09-11 11:00:00|5897.68|5897.68|5878.18|5878.18|5901.73|5901.73|5869.09|5869.09|0
1694433600000|2023-09-11 12:00:00|5877.46|5877.46|5888.05|5888.05|5897.81|5897.81|5873.88|5873.88|0
1694437200000|2023-09-11 13:00:00|5887.33|5887.33|5880.77|5880.77|5897.96|5897.96|5877.86|5877.86|0
1694440800000|2023-09-11 14:00:00|5880.05|5880.05|5895.13|5895.13|5895.32|5895.32|5876.36|5876.36|0
1694444400000|2023-09-11 15:00:00|5894.41|5894.41|5890.79|5890.79|5894.41|5894.41|5880.84|5880.84|0
1694502000000|2023-09-12 07:00:00|5921.2|5921.2|5930.07|5930.07|5937.95|5937.95|5921|5921|0
1694505600000|2023-09-12 08:00:00|5929.79|5929.79|5926.22|5926.22|5949.86|5949.86|5925.76|5925.76|0
1694509200000|2023-09-12 09:00:00|5925.67|5925.67|5918.45|5918.45|5929.54|5929.54|5915.11|5915.11|0
1694512800000|2023-09-12 10:00:00|5918.18|5918.18|5901.3|5901.3|5919.18|5919.18|5899.28|5899.28|0
1694516400000|2023-09-12 11:00:00|5901.43|5901.43|5890.85|5890.85|5902.05|5902.05|5890.85|5890.85|0
1694520000000|2023-09-12 12:00:00|5890.58|5890.58|5901.59|5901.59|5909.22|5909.22|5888.76|5888.76|0
1694523600000|2023-09-12 13:00:00|5899.79|5899.79|5884.59|5884.59|5900.63|5900.63|5871.44|5871.44|0
1694527200000|2023-09-12 14:00:00|5884.1|5884.1|5895.38|5895.38|5901.89|5901.89|5874.15|5874.15|0
1694530800000|2023-09-12 15:00:00|5895.25|5895.25|5901.89|5901.89|5907.47|5907.47|5894.57|5894.57|0
1694588400000|2023-09-13 07:00:00|5871.84|5871.84|5866.34|5866.34|5880.97|5880.97|5859.07|5859.07|0
1694592000000|2023-09-13 08:00:00|5866.62|5866.62|5842.92|5842.92|5870.24|5870.24|5840.06|5840.06|0
1694595600000|2023-09-13 09:00:00|5843.19|5843.19|5851.94|5851.94|5862.61|5862.61|5841.14|5841.14|0
1694599200000|2023-09-13 10:00:00|5852.07|5852.07|5830.35|5830.35|5852.07|5852.07|5823.62|5823.62|0
1694602800000|2023-09-13 11:00:00|5830.63|5830.63|5840.04|5840.04|5840.6|5840.6|5818.05|5818.05|0
1694606400000|2023-09-13 12:00:00|5841.48|5841.48|5847.95|5847.95|5852.45|5852.45|5830.23|5830.23|0
1694610000000|2023-09-13 13:00:00|5847.46|5847.46|5893.06|5893.06|5893.19|5893.19|5827.9|5827.9|0
1694613600000|2023-09-13 14:00:00|5893.34|5893.34|5924.98|5924.98|5925.36|5925.36|5878.74|5878.74|0
1694617200000|2023-09-13 15:00:00|5925.22|5925.22|5912.76|5912.76|5925.22|5925.22|5907.2|5907.2|0
1694674800000|2023-09-14 07:00:00|5937.8|5937.8|5927.5|5927.5|5946.54|5946.54|5923.35|5923.35|0
1694678400000|2023-09-14 08:00:00|5927.74|5927.74|5935.16|5935.16|5938.2|5938.2|5922.83|5922.83|0
1694682000000|2023-09-14 09:00:00|5935.65|5935.65|5951.28|5951.28|5954.89|5954.89|5935.65|5935.65|0
1694685600000|2023-09-14 10:00:00|5951.55|5951.55|5969.62|5969.62|5972.44|5972.44|5951.55|5951.55|0
1694689200000|2023-09-14 11:00:00|5971.42|5971.42|5943.51|5943.51|5975.74|5975.74|5938.4|5938.4|0
1694692800000|2023-09-14 12:00:00|5943.11|5943.11|6000.19|6000.19|6000.19|6000.19|5940.09|5940.09|0
1694696400000|2023-09-14 13:00:00|6000.75|6000.75|6034.86|6034.86|6034.86|6034.86|5995.83|5995.83|0
1694700000000|2023-09-14 14:00:00|6036.11|6036.11|6063.15|6063.15|6070.35|6070.35|6027.3|6027.3|0
1694703600000|2023-09-14 15:00:00|6063.71|6063.71|6074.76|6074.76|6080.37|6080.37|6062.39|6062.39|0
1694761200000|2023-09-15 07:00:00|6120.15|6120.15|6073.94|6073.94|6120.43|6120.43|6067.37|6067.37|0
1694764800000|2023-09-15 08:00:00|6074.22|6074.22|6071.57|6071.57|6080.38|6080.38|6063.57|6063.57|0
1694768400000|2023-09-15 09:00:00|6071.43|6071.43|6039.72|6039.72|6074.88|6074.88|6036.59|6036.59|0
1694772000000|2023-09-15 10:00:00|6041.52|6041.52|6063.95|6063.95|6063.95|6063.95|6039.34|6039.34|0
1694775600000|2023-09-15 11:00:00|6063.81|6063.81|6051|6051|6064.88|6064.88|6047.54|6047.54|0
1694779200000|2023-09-15 12:00:00|6051.27|6051.27|6048.44|6048.44|6059.86|6059.86|6042.4|6042.4|0
1694782800000|2023-09-15 13:00:00|6048.17|6048.17|6080.66|6080.66|6093.8|6093.8|6040.73|6040.73|0
1694786400000|2023-09-15 14:00:00|6080.93|6080.93|6074.11|6074.11|6094.88|6094.88|6074.11|6074.11|0
1694790000000|2023-09-15 15:00:00|6074.62|6074.62|6076.82|6076.82|6078.37|6078.37|6062.85|6062.85|0
1695020400000|2023-09-18 07:00:00|6019.76|6019.76|6068.65|6068.65|6077.64|6077.64|6019.62|6019.62|0
1695024000000|2023-09-18 08:00:00|6068.38|6068.38|6062.75|6062.75|6079.92|6079.92|6060.13|6060.13|0
1695027600000|2023-09-18 09:00:00|6062.48|6062.48|6058.18|6058.18|6071.39|6071.39|6050.21|6050.21|0
1695031200000|2023-09-18 10:00:00|6057.91|6057.91|6060.18|6060.18|6062.57|6062.57|6054.04|6054.04|0
1695034800000|2023-09-18 11:00:00|6059.93|6059.93|6040.46|6040.46|6059.93|6059.93|6034.92|6034.92|0
1695038400000|2023-09-18 12:00:00|6041|6041|6037.38|6037.38|6053.65|6053.65|6033.91|6033.91|0
1695042000000|2023-09-18 13:00:00|6036.89|6036.89|6013.45|6013.45|6040.19|6040.19|6007.82|6007.82|0
1695045600000|2023-09-18 14:00:00|6013.69|6013.69|6027.25|6027.25|6037.78|6037.78|6013.42|6013.42|0
1695049200000|2023-09-18 15:00:00|6026.97|6026.97|6015.81|6015.81|6026.97|6026.97|6009.55|6009.55|0
1695106800000|2023-09-19 07:00:00|6017.76|6017.76|6041.62|6041.62|6041.62|6041.62|6015.07|6015.07|0
1695110400000|2023-09-19 08:00:00|6041.37|6041.37|6033.15|6033.15|6051.15|6051.15|6033.02|6033.02|0
1695114000000|2023-09-19 09:00:00|6033.42|6033.42|6029.81|6029.81|6035.22|6035.22|6017.81|6017.81|0
1695117600000|2023-09-19 10:00:00|6029.54|6029.54|6030.55|6030.55|6041.01|6041.01|6029.01|6029.01|0
1695121200000|2023-09-19 11:00:00|6030.01|6030.01|6025.44|6025.44|6030.01|6030.01|6020.77|6020.77|0
1695124800000|2023-09-19 12:00:00|6025.97|6025.97|6018.71|6018.71|6026.99|6026.99|6011.86|6011.86|0
1695128400000|2023-09-19 13:00:00|6018.44|6018.44|6041.82|6041.82|6047.2|6047.2|6016.52|6016.52|0
1695132000000|2023-09-19 14:00:00|6041.69|6041.69|6027.28|6027.28|6043.51|6043.51|6026.14|6026.14|0
1695135600000|2023-09-19 15:00:00|6027.01|6027.01|6025.02|6025.02|6028.82|6028.82|6016.76|6016.76|0
1695193200000|2023-09-20 07:00:00|6071.19|6071.19|6061.74|6061.74|6081.38|6081.38|6057.01|6057.01|0
1695196800000|2023-09-20 08:00:00|6062.02|6062.02|6086.03|6086.03|6091.07|6091.07|6061.74|6061.74|0
1695200400000|2023-09-20 09:00:00|6085.77|6085.77|6094.77|6094.77|6101.14|6101.14|6080.26|6080.26|0
1695204000000|2023-09-20 10:00:00|6094.5|6094.5|6089.18|6089.18|6099.7|6099.7|6083.76|6083.76|0
1695207600000|2023-09-20 11:00:00|6088.63|6088.63|6083.99|6083.99|6098.09|6098.09|6083.18|6083.18|0
1695211200000|2023-09-20 12:00:00|6084.27|6084.27|6089.27|6089.27|6089.71|6089.71|6080.19|6080.19|0
1695214800000|2023-09-20 13:00:00|6089|6089|6086.33|6086.33|6097.25|6097.25|6066.73|6066.73|0
1695218400000|2023-09-20 14:00:00|6086.05|6086.05|6103.39|6103.39|6105.16|6105.16|6083.33|6083.33|0
1695222000000|2023-09-20 15:00:00|6103.66|6103.66|6112.4|6112.4|6112.56|6112.56|6101.4|6101.4|0
1695279600000|2023-09-21 07:00:00|6071.75|6071.75|6077.02|6077.02|6084.86|6084.86|6061.64|6061.64|0
1695283200000|2023-09-21 08:00:00|6078.83|6078.83|6061.56|6061.56|6083.38|6083.38|6056.4|6056.4|0
1695286800000|2023-09-21 09:00:00|6061.2|6061.2|6052.56|6052.56|6061.21|6061.21|6045.84|6045.84|0
1695290400000|2023-09-21 10:00:00|6052.69|6052.69|6055.72|6055.72|6063.93|6063.93|6048.3|6048.3|0
1695294000000|2023-09-21 11:00:00|6058.32|6058.32|6092.68|6092.68|6136.28|6136.28|6058.32|6058.32|0
1695297600000|2023-09-21 12:00:00|6092.96|6092.96|6087.44|6087.44|6102|6102|6077.33|6077.33|0
1695301200000|2023-09-21 13:00:00|6087.17|6087.17|6083.15|6083.15|6110.07|6110.07|6072.16|6072.16|0
1695304800000|2023-09-21 14:00:00|6082.87|6082.87|6076.2|6076.2|6095.83|6095.83|6073.05|6073.05|0
1695308400000|2023-09-21 15:00:00|6076.33|6076.33|6079.45|6079.45|6081.36|6081.36|6073.74|6073.74|0
1695366000000|2023-09-22 07:00:00|6031.66|6031.66|6059.01|6059.01|6078.09|6078.09|6031.13|6031.13|0
1695369600000|2023-09-22 08:00:00|6059.14|6059.14|6078.66|6078.66|6080.71|6080.71|6039.72|6039.72|0
1695373200000|2023-09-22 09:00:00|6078.8|6078.8|6081.68|6081.68|6089.64|6089.64|6072.9|6072.9|0
1695376800000|2023-09-22 10:00:00|6079.87|6079.87|6084.94|6084.94|6087.63|6087.63|6076.42|6076.42|0
1695380400000|2023-09-22 11:00:00|6085.07|6085.07|6062.64|6062.64|6085.89|6085.89|6055.74|6055.74|0
1695384000000|2023-09-22 12:00:00|6062.37|6062.37|6042.98|6042.98|6067.77|6067.77|6042.47|6042.47|0
1695387600000|2023-09-22 13:00:00|6044.79|6044.79|6025.73|6025.73|6051.14|6051.14|6014.48|6014.48|0
1695391200000|2023-09-22 14:00:00|6025.6|6025.6|6033.78|6033.78|6048.51|6048.51|6022.08|6022.08|0
1695394800000|2023-09-22 15:00:00|6033.64|6033.64|6027.31|6027.31|6033.64|6033.64|6009.32|6009.32|0
1695625200000|2023-09-25 07:00:00|5984.59|5984.59|5989.51|5989.51|6010.15|6010.15|5983.23|5983.23|0
1695628800000|2023-09-25 08:00:00|5988.96|5988.96|5921.38|5921.38|5994.24|5994.24|5915.78|5915.78|0
1695632400000|2023-09-25 09:00:00|5921.11|5921.11|5950.53|5950.53|5950.9|5950.9|5919.03|5919.03|0
1695636000000|2023-09-25 10:00:00|5950.8|5950.8|5938.97|5938.97|5951.3|5951.3|5929.71|5929.71|0
1695639600000|2023-09-25 11:00:00|5944.9|5944.9|5934.87|5934.87|5957.51|5957.51|5934.47|5934.47|0
1695643200000|2023-09-25 12:00:00|5935.14|5935.14|5924.68|5924.68|5952.09|5952.09|5922.39|5922.39|0
1695646800000|2023-09-25 13:00:00|5924.81|5924.81|5905.63|5905.63|5925.08|5925.08|5885.83|5885.83|0
1695650400000|2023-09-25 14:00:00|5905.38|5905.38|5905.92|5905.92|5913.37|5913.37|5886.45|5886.45|0
1695654000000|2023-09-25 15:00:00|5906.05|5906.05|5924.96|5924.96|5929.04|5929.04|5902.36|5902.36|0
1695711600000|2023-09-26 07:00:00|5888.78|5888.78|5921.41|5921.41|5938.31|5938.31|5886.22|5886.22|0
1695715200000|2023-09-26 08:00:00|5921.14|5921.14|5944.98|5944.98|5945.13|5945.13|5916.91|5916.91|0
1695718800000|2023-09-26 09:00:00|5946.79|5946.79|5932.83|5932.83|5947.04|5947.04|5932.83|5932.83|0
1695722400000|2023-09-26 10:00:00|5934.64|5934.64|5954.72|5954.72|5954.85|5954.85|5934.51|5934.51|0
1695726000000|2023-09-26 11:00:00|5954.17|5954.17|5964.51|5964.51|5968.87|5968.87|5948.34|5948.34|0
1695729600000|2023-09-26 12:00:00|5964.38|5964.38|5952.28|5952.28|5972.11|5972.11|5949.47|5949.47|0
1695733200000|2023-09-26 13:00:00|5954.08|5954.08|5932.6|5932.6|5954.08|5954.08|5916.96|5916.96|0
1695736800000|2023-09-26 14:00:00|5933.38|5933.38|5935.3|5935.3|5948.35|5948.35|5912.23|5912.23|0
1695740400000|2023-09-26 15:00:00|5935.55|5935.55|5932.24|5932.24|5936.9|5936.9|5924.89|5924.89|0
1695798000000|2023-09-27 07:00:00|5850.66|5850.66|5851.86|5851.86|5852.98|5852.98|5830.96|5830.96|0
1695801600000|2023-09-27 08:00:00|5852.41|5852.41|5804.69|5804.69|5858.91|5858.91|5794.66|5794.66|0
1695805200000|2023-09-27 09:00:00|5804.97|5804.97|5794.21|5794.21|5812.63|5812.63|5788.79|5788.79|0
1695808800000|2023-09-27 10:00:00|5793.21|5793.21|5810.39|5810.39|5810.53|5810.53|5788.79|5788.79|0
1695812400000|2023-09-27 11:00:00|5811.83|5811.83|5820.05|5820.05|5825.28|5825.28|5801.3|5801.3|0
1695816000000|2023-09-27 12:00:00|5820.33|5820.33|5824.61|5824.61|5826.88|5826.88|5804.82|5804.82|0
1695819600000|2023-09-27 13:00:00|5823.89|5823.89|5804.86|5804.86|5824.7|5824.7|5800.34|5800.34|0
1695823200000|2023-09-27 14:00:00|5805.58|5805.58|5763.14|5763.14|5808.19|5808.19|5758.45|5758.45|0
1695826800000|2023-09-27 15:00:00|5763.01|5763.01|5757.9|5757.9|5766.31|5766.31|5754.22|5754.22|0
1695884400000|2023-09-28 07:00:00|5781.04|5781.04|5777|5777|5801.75|5801.75|5776.03|5776.03|0
1695888000000|2023-09-28 08:00:00|5776.73|5776.73|5749.41|5749.41|5778.12|5778.12|5749.41|5749.41|0
1695891600000|2023-09-28 09:00:00|5749.81|5749.81|5765.16|5765.16|5765.63|5765.63|5732.29|5732.29|0
1695895200000|2023-09-28 10:00:00|5765.7|5765.7|5754.14|5754.14|5770.59|5770.59|5747.61|5747.61|0
1695898800000|2023-09-28 11:00:00|5753.42|5753.42|5749.14|5749.14|5753.42|5753.42|5736.89|5736.89|0
1695902400000|2023-09-28 12:00:00|5749.4|5749.4|5723.36|5723.36|5768.16|5768.16|5722.64|5722.64|0
1695906000000|2023-09-28 13:00:00|5723.68|5723.68|5686.72|5686.72|5729.42|5729.42|5675.76|5675.76|0
1695909600000|2023-09-28 14:00:00|5687.44|5687.44|5653.54|5653.54|5694.91|5694.91|5644.14|5644.14|0
1695913200000|2023-09-28 15:00:00|5653.68|5653.68|5635.41|5635.41|5661.03|5661.03|5634.87|5634.87|0
1695970800000|2023-09-29 07:00:00|5724.75|5724.75|5715.23|5715.23|5756.17|5756.17|5709.42|5709.42|0
1695974400000|2023-09-29 08:00:00|5714.51|5714.51|5711.17|5711.17|5723.45|5723.45|5692.95|5692.95|0
1695978000000|2023-09-29 09:00:00|5711.44|5711.44|5761.64|5761.64|5766.36|5766.36|5711.44|5711.44|0
1695981600000|2023-09-29 10:00:00|5760.25|5760.25|5807.03|5807.03|5811.87|5811.87|5754.63|5754.63|0
1695985200000|2023-09-29 11:00:00|5808.02|5808.02|5795.13|5795.13|5811.91|5811.91|5772.4|5772.4|0
1695988800000|2023-09-29 12:00:00|5794.41|5794.41|5788.07|5788.07|5804.75|5804.75|5784.24|5784.24|0
1695992400000|2023-09-29 13:00:00|5788.35|5788.35|5775.07|5775.07|5803.03|5803.03|5770.99|5770.99|0
1695996000000|2023-09-29 14:00:00|5775.79|5775.79|5762.47|5762.47|5790.13|5790.13|5747.63|5747.63|0
1695999600000|2023-09-29 15:00:00|5762.75|5762.75|5764.02|5764.02|5774.23|5774.23|5751|5751|0
1696230000000|2023-10-02 07:00:00|5776.69|5776.69|5814.34|5814.34|5823.57|5823.57|5775.44|5775.44|0
1696233600000|2023-10-02 08:00:00|5814.47|5814.47|5767.86|5767.86|5814.47|5814.47|5767.45|5767.45|0
1696237200000|2023-10-02 09:00:00|5767.62|5767.62|5757.37|5757.37|5767.62|5767.62|5734.7|5734.7|0
1696240800000|2023-10-02 10:00:00|5756.41|5756.41|5760.01|5760.01|5772.97|5772.97|5747.41|5747.41|0
1696244400000|2023-10-02 11:00:00|5759.74|5759.74|5759.85|5759.85|5771.54|5771.54|5750.74|5750.74|0
1696248000000|2023-10-02 12:00:00|5759.45|5759.45|5743.39|5743.39|5760.66|5760.66|5730.58|5730.58|0
1696251600000|2023-10-02 13:00:00|5743.53|5743.53|5664.44|5664.44|5760.55|5760.55|5661.85|5661.85|0
1696255200000|2023-10-02 14:00:00|5664.31|5664.31|5618.26|5618.26|5675.25|5675.25|5613.21|5613.21|0
1696258800000|2023-10-02 15:00:00|5618.53|5618.53|5623.74|5623.74|5634.83|5634.83|5615.14|5615.14|0
1696316400000|2023-10-03 07:00:00|5561.56|5561.56|5559.86|5559.86|5578.46|5578.46|5527.15|5527.15|0
1696320000000|2023-10-03 08:00:00|5559.72|5559.72|5589.43|5589.43|5599.32|5599.32|5559.32|5559.32|0
1696323600000|2023-10-03 09:00:00|5589.56|5589.56|5527.84|5527.84|5589.56|5589.56|5521.18|5521.18|0
1696327200000|2023-10-03 10:00:00|5527.11|5527.11|5488.19|5488.19|5529.52|5529.52|5488.19|5488.19|0
1696330800000|2023-10-03 11:00:00|5487.38|5487.38|5508.27|5508.27|5508.38|5508.38|5483.7|5483.7|0
1696334400000|2023-10-03 12:00:00|5508|5508|5489.88|5489.88|5508.93|5508.93|5470.49|5470.49|0
1696338000000|2023-10-03 13:00:00|5490.28|5490.28|5506.39|5506.39|5540.68|5540.68|5489.54|5489.54|0
1696341600000|2023-10-03 14:00:00|5506.25|5506.25|5502.4|5502.4|5528.79|5528.79|5462.45|5462.45|0
1696345200000|2023-10-03 15:00:00|5503.12|5503.12|5509.31|5509.31|5516.47|5516.47|5499.69|5499.69|0
1696402800000|2023-10-04 07:00:00|5556.06|5556.06|5571.78|5571.78|5580.27|5580.27|5517.05|5517.05|0
1696406400000|2023-10-04 08:00:00|5571.91|5571.91|5577.13|5577.13|5589.17|5589.17|5537.15|5537.15|0
1696410000000|2023-10-04 09:00:00|5576.32|5576.32|5591.85|5591.85|5597.26|5597.26|5569.97|5569.97|0
1696413600000|2023-10-04 10:00:00|5592.57|5592.57|5572.96|5572.96|5599.37|5599.37|5559.63|5559.63|0
1696417200000|2023-10-04 11:00:00|5573.68|5573.68|5576.36|5576.36|5591.55|5591.55|5561.81|5561.81|0
1696420800000|2023-10-04 12:00:00|5575.65|5575.65|5608.96|5608.96|5621.1|5621.1|5558.77|5558.77|0
1696424400000|2023-10-04 13:00:00|5608.69|5608.69|5555.67|5555.67|5609.88|5609.88|5524.71|5524.71|0
1696428000000|2023-10-04 14:00:00|5555.94|5555.94|5503.22|5503.22|5563.35|5563.35|5491.45|5491.45|0
1696431600000|2023-10-04 15:00:00|5502.95|5502.95|5515.07|5515.07|5517.58|5517.58|5493.35|5493.35|0
1696489200000|2023-10-05 07:00:00|5541.69|5541.69|5554.24|5554.24|5555.04|5555.04|5518.12|5518.12|0
1696492800000|2023-10-05 08:00:00|5553.97|5553.97|5546.92|5546.92|5579.63|5579.63|5540.5|5540.5|0
1696496400000|2023-10-05 09:00:00|5545.49|5545.49|5556.97|5556.97|5562.05|5562.05|5535.79|5535.79|0
1696500000000|2023-10-05 10:00:00|5557.24|5557.24|5567.1|5567.1|5583.96|5583.96|5555.4|5555.4|0
1696503600000|2023-10-05 11:00:00|5567.64|5567.64|5574.29|5574.29|5580.98|5580.98|5563.2|5563.2|0
1696507200000|2023-10-05 12:00:00|5574.56|5574.56|5571.52|5571.52|5580.25|5580.25|5555.18|5555.18|0
1696510800000|2023-10-05 13:00:00|5570.09|5570.09|5605.95|5605.95|5605.95|5605.95|5561.25|5561.25|0
1696514400000|2023-10-05 14:00:00|5607.14|5607.14|5587.67|5587.67|5609.86|5609.86|5574.43|5574.43|0
1696518000000|2023-10-05 15:00:00|5586.24|5586.24|5594.11|5594.11|5603.48|5603.48|5583.45|5583.45|0
1696575600000|2023-10-06 07:00:00|5582.3|5582.3|5578.35|5578.35|5593.31|5593.31|5566.2|5566.2|0
1696579200000|2023-10-06 08:00:00|5579.06|5579.06|5540.48|5540.48|5582.56|5582.56|5537.34|5537.34|0
1696582800000|2023-10-06 09:00:00|5540.21|5540.21|5566.63|5566.63|5566.63|5566.63|5533.06|5533.06|0
1696586400000|2023-10-06 10:00:00|5566.77|5566.77|5550.39|5550.39|5572.97|5572.97|5547.54|5547.54|0
1696590000000|2023-10-06 11:00:00|5550.93|5550.93|5543.43|5543.43|5551.94|5551.94|5540.04|5540.04|0
1696593600000|2023-10-06 12:00:00|5544.55|5544.55|5449.26|5449.26|5555.04|5555.04|5442.75|5442.75|0
1696597200000|2023-10-06 13:00:00|5449.8|5449.8|5474.5|5474.5|5501.23|5501.23|5449.8|5449.8|0
1696600800000|2023-10-06 14:00:00|5473.78|5473.78|5518.95|5518.95|5528.29|5528.29|5455.1|5455.1|0
1696604400000|2023-10-06 15:00:00|5519.67|5519.67|5552.04|5552.04|5553.86|5553.86|5519.27|5519.27|0
1696834800000|2023-10-09 07:00:00|5607.74|5607.74|5642.37|5642.37|5643.15|5643.15|5592.5|5592.5|0
1696838400000|2023-10-09 08:00:00|5642.1|5642.1|5638.24|5638.24|5654.72|5654.72|5613.9|5613.9|0
1696842000000|2023-10-09 09:00:00|5637.52|5637.52|5599.04|5599.04|5638.33|5638.33|5598.37|5598.37|0
1696845600000|2023-10-09 10:00:00|5598.77|5598.77|5602.17|5602.17|5604.99|5604.99|5590.34|5590.34|0
1696849200000|2023-10-09 11:00:00|5602.44|5602.44|5602.47|5602.47|5606.38|5606.38|5592.33|5592.33|0
1696852800000|2023-10-09 12:00:00|5601.75|5601.75|5611.07|5611.07|5615.05|5615.05|5599.45|5599.45|0
1696856400000|2023-10-09 13:00:00|5610.35|5610.35|5635.23|5635.23|5651.95|5651.95|5595.79|5595.79|0
1696860000000|2023-10-09 14:00:00|5635.94|5635.94|5613.96|5613.96|5636.39|5636.39|5598.66|5598.66|0
1696863600000|2023-10-09 15:00:00|5614.23|5614.23|5618.28|5618.28|5628.49|5628.49|5607.68|5607.68|0
1696921200000|2023-10-10 07:00:00|5699.51|5699.51|5702.69|5702.69|5713.66|5713.66|5682.01|5682.01|0
1696924800000|2023-10-10 08:00:00|5704.12|5704.12|5698.72|5698.72|5715.61|5715.61|5680.57|5680.57|0
1696928400000|2023-10-10 09:00:00|5698.99|5698.99|5698.85|5698.85|5710.49|5710.49|5690.82|5690.82|0
1696932000000|2023-10-10 10:00:00|5698.14|5698.14|5704.13|5704.13|5705.78|5705.78|5684.62|5684.62|0
1696935600000|2023-10-10 11:00:00|5704.51|5704.51|5721.85|5721.85|5733.58|5733.58|5702.72|5702.72|0
1696939200000|2023-10-10 12:00:00|5721.31|5721.31|5722.18|5722.18|5730.94|5730.94|5709.75|5709.75|0
1696942800000|2023-10-10 13:00:00|5722.45|5722.45|5721.44|5721.44|5741.71|5741.71|5717.89|5717.89|0
1696946400000|2023-10-10 14:00:00|5722.16|5722.16|5748.23|5748.23|5755.07|5755.07|5715.88|5715.88|0
1696950000000|2023-10-10 15:00:00|5747.51|5747.51|5750.49|5750.49|5766.32|5766.32|5746.65|5746.65|0
1697007600000|2023-10-11 07:00:00|5745.31|5745.31|5781.31|5781.31|5792.73|5792.73|5734.61|5734.61|0
1697011200000|2023-10-11 08:00:00|5782.74|5782.74|5812.28|5812.28|5824.69|5824.69|5782.74|5782.74|0
1697014800000|2023-10-11 09:00:00|5810.85|5810.85|5794.5|5794.5|5819.28|5819.28|5792.8|5792.8|0
1697018400000|2023-10-11 10:00:00|5795.21|5795.21|5780.95|5780.95|5803.12|5803.12|5780.95|5780.95|0
1697022000000|2023-10-11 11:00:00|5780.23|5780.23|5789.14|5789.14|5800.59|5800.59|5775.37|5775.37|0
1697025600000|2023-10-11 12:00:00|5789.41|5789.41|5779.03|5779.03|5791.87|5791.87|5764.57|5764.57|0
1697029200000|2023-10-11 13:00:00|5778.49|5778.49|5779.13|5779.13|5802.39|5802.39|5763.19|5763.19|0
1697032800000|2023-10-11 14:00:00|5778.59|5778.59|5784.25|5784.25|5785.64|5785.64|5767.23|5767.23|0
1697036400000|2023-10-11 15:00:00|5783.98|5783.98|5777.28|5777.28|5793.55|5793.55|5769.25|5769.25|0
1697094000000|2023-10-12 07:00:00|5769.35|5769.35|5759.01|5759.01|5769.35|5769.35|5728.46|5728.46|0
1697097600000|2023-10-12 08:00:00|5759.27|5759.27|5798.8|5798.8|5799.07|5799.07|5755.95|5755.95|0
1697101200000|2023-10-12 09:00:00|5800.5|5800.5|5816.22|5816.22|5816.94|5816.94|5791.7|5791.7|0
1697104800000|2023-10-12 10:00:00|5815.5|5815.5|5788.45|5788.45|5820.82|5820.82|5788.27|5788.27|0
1697108400000|2023-10-12 11:00:00|5789.16|5789.16|5784.59|5784.59|5795.32|5795.32|5777.84|5777.84|0
1697112000000|2023-10-12 12:00:00|5784.46|5784.46|5774.65|5774.65|5800.53|5800.53|5766.64|5766.64|0
1697115600000|2023-10-12 13:00:00|5773.93|5773.93|5794.13|5794.13|5798.14|5798.14|5767.49|5767.49|0
1697119200000|2023-10-12 14:00:00|5793.99|5793.99|5750.98|5750.98|5794.79|5794.79|5748.86|5748.86|0
1697122800000|2023-10-12 15:00:00|5753.84|5753.84|5753.35|5753.35|5759.78|5759.78|5745.35|5745.35|0
1697180400000|2023-10-13 07:00:00|5828.29|5828.29|5817.74|5817.74|5838.38|5838.38|5803.49|5803.49|0
1697184000000|2023-10-13 08:00:00|5819.54|5819.54|5800.85|5800.85|5821.19|5821.19|5789.52|5789.52|0
1697187600000|2023-10-13 09:00:00|5800.13|5800.13|5786.76|5786.76|5800.13|5800.13|5781.85|5781.85|0
1697191200000|2023-10-13 10:00:00|5786.49|5786.49|5803.86|5803.86|5804.77|5804.77|5782.2|5782.2|0
1697194800000|2023-10-13 11:00:00|5803.15|5803.15|5816.23|5816.23|5831.28|5831.28|5799.61|5799.61|0
1697198400000|2023-10-13 12:00:00|5813.33|5813.33|5844.67|5844.67|5846.63|5846.63|5804.77|5804.77|0
1697202000000|2023-10-13 13:00:00|5844.4|5844.4|5870.09|5870.09|5876|5876|5842.51|5842.51|0
1697205600000|2023-10-13 14:00:00|5869.82|5869.82|5839.88|5839.88|5872.5|5872.5|5838.76|5838.76|0
1697209200000|2023-10-13 15:00:00|5839.61|5839.61|5839.6|5839.6|5842.24|5842.24|5823.26|5823.26|0
1697439600000|2023-10-16 07:00:00|5859.13|5859.13|5828.75|5828.75|5859.13|5859.13|5823.42|5823.42|0
1697443200000|2023-10-16 08:00:00|5828.41|5828.41|5830.63|5830.63|5841.06|5841.06|5792.31|5792.31|0
1697446800000|2023-10-16 09:00:00|5831.01|5831.01|5841.6|5841.6|5842.67|5842.67|5821.1|5821.1|0
1697450400000|2023-10-16 10:00:00|5841.87|5841.87|5855.91|5855.91|5856.63|5856.63|5835.14|5835.14|0
1697454000000|2023-10-16 11:00:00|5856.37|5856.37|5882.32|5882.32|5888.87|5888.87|5856.37|5856.37|0
1697457600000|2023-10-16 12:00:00|5881.6|5881.6|5882.02|5882.02|5894.89|5894.89|5871.84|5871.84|0
1697461200000|2023-10-16 13:00:00|5881.75|5881.75|5831.44|5831.44|5887.26|5887.26|5828.99|5828.99|0
1697464800000|2023-10-16 14:00:00|5831.17|5831.17|5858.05|5858.05|5862.86|5862.86|5818.27|5818.27|0
1697468400000|2023-10-16 15:00:00|5857.34|5857.34|5851.04|5851.04|5861.38|5861.38|5842.74|5842.74|0
1697526000000|2023-10-17 07:00:00|5866.36|5866.36|5899.42|5899.42|5906.21|5906.21|5858.39|5858.39|0
1697529600000|2023-10-17 08:00:00|5900.85|5900.85|5891.67|5891.67|5907.78|5907.78|5882.34|5882.34|0
1697533200000|2023-10-17 09:00:00|5891.4|5891.4|5946.32|5946.32|5946.32|5946.32|5889.67|5889.67|0
1697536800000|2023-10-17 10:00:00|5945.61|5945.61|5938.96|5938.96|5949.33|5949.33|5933.41|5933.41|0
1697540400000|2023-10-17 11:00:00|5938.69|5938.69|5925.72|5925.72|5949.51|5949.51|5922.26|5922.26|0
1697544000000|2023-10-17 12:00:00|5926.26|5926.26|5901.71|5901.71|5942.54|5942.54|5894.03|5894.03|0
1697547600000|2023-10-17 13:00:00|5902.25|5902.25|5894.68|5894.68|5914.05|5914.05|5888.05|5888.05|0
1697551200000|2023-10-17 14:00:00|5893.25|5893.25|5893.29|5893.29|5896.13|5896.13|5875.06|5875.06|0
1697554800000|2023-10-17 15:00:00|5894.72|5894.72|5885.65|5885.65|5896.59|5896.59|5879.06|5879.06|0
1697612400000|2023-10-18 07:00:00|5851.58|5851.58|5864.62|5864.62|5864.62|5864.62|5839.63|5839.63|0
1697616000000|2023-10-18 08:00:00|5865.33|5865.33|5868.6|5868.6|5879.87|5879.87|5854.2|5854.2|0
1697619600000|2023-10-18 09:00:00|5867.88|5867.88|5882.86|5882.86|5889.45|5889.45|5863.9|5863.9|0
1697623200000|2023-10-18 10:00:00|5882.14|5882.14|5880.81|5880.81|5898.99|5898.99|5874.51|5874.51|0
1697626800000|2023-10-18 11:00:00|5879.76|5879.76|5909.3|5909.3|5910.32|5910.32|5878.77|5878.77|0
1697630400000|2023-10-18 12:00:00|5908.76|5908.76|5901.24|5901.24|5920.58|5920.58|5897.29|5897.29|0
1697634000000|2023-10-18 13:00:00|5900.98|5900.98|5904.6|5904.6|5921.92|5921.92|5899.76|5899.76|0
1697637600000|2023-10-18 14:00:00|5904.87|5904.87|5870.64|5870.64|5906.3|5906.3|5865.68|5865.68|0
1697641200000|2023-10-18 15:00:00|5871.35|5871.35|5875.1|5875.1|5878.83|5878.83|5866.29|5866.29|0
1697698800000|2023-10-19 07:00:00|5836.82|5836.82|5848.76|5848.76|5863.33|5863.33|5822.73|5822.73|0
1697702400000|2023-10-19 08:00:00|5848.63|5848.63|5833.14|5833.14|5853.51|5853.51|5823.39|5823.39|0
1697706000000|2023-10-19 09:00:00|5831.71|5831.71|5852.31|5852.31|5860.06|5860.06|5829.63|5829.63|0
1697709600000|2023-10-19 10:00:00|5852.04|5852.04|5874.82|5874.82|5874.82|5874.82|5843|5843|0
1697713200000|2023-10-19 11:00:00|5874.55|5874.55|5869.33|5869.33|5893.34|5893.34|5862.42|5862.42|0
1697716800000|2023-10-19 12:00:00|5869.44|5869.44|5847.49|5847.49|5869.44|5869.44|5843.9|5843.9|0
1697720400000|2023-10-19 13:00:00|5847.88|5847.88|5844.75|5844.75|5851.11|5851.11|5834.7|5834.7|0
1697724000000|2023-10-19 14:00:00|5844.88|5844.88|5828.67|5828.67|5846.43|5846.43|5819.33|5819.33|0
1697727600000|2023-10-19 15:00:00|5829.39|5829.39|5839.77|5839.77|5842.27|5842.27|5827.24|5827.24|0
1697785200000|2023-10-20 07:00:00|5811.81|5811.81|5881.6|5881.6|5886.55|5886.55|5810.65|5810.65|0
1697788800000|2023-10-20 08:00:00|5881.06|5881.06|5854.19|5854.19|5882.57|5882.57|5852.71|5852.71|0
1697792400000|2023-10-20 09:00:00|5853.92|5853.92|5815.7|5815.7|5856.54|5856.54|5812.8|5812.8|0
1697796000000|2023-10-20 10:00:00|5815.1|5815.1|5806.26|5806.26|5815.1|5815.1|5798.89|5798.89|0
1697799600000|2023-10-20 11:00:00|5805.54|5805.54|5797.48|5797.48|5812.47|5812.47|5790.94|5790.94|0
1697803200000|2023-10-20 12:00:00|5796.76|5796.76|5773.74|5773.74|5797.48|5797.48|5773.41|5773.41|0
1697806800000|2023-10-20 13:00:00|5773.47|5773.47|5814.88|5814.88|5826.54|5826.54|5772.16|5772.16|0
1697810400000|2023-10-20 14:00:00|5814.61|5814.61|5819.27|5819.27|5819.27|5819.27|5799.56|5799.56|0
1697814000000|2023-10-20 15:00:00|5818.56|5818.56|5811.24|5811.24|5826.9|5826.9|5803.51|5803.51|0
1698044400000|2023-10-23 07:00:00|5761.97|5761.97|5765.66|5765.66|5782.97|5782.97|5752.57|5752.57|0
1698048000000|2023-10-23 08:00:00|5761.42|5761.42|5757.05|5757.05|5767.97|5767.97|5741.17|5741.17|0
1698051600000|2023-10-23 09:00:00|5756.79|5756.79|5720.42|5720.42|5756.98|5756.98|5705.21|5705.21|0
1698055200000|2023-10-23 10:00:00|5719.71|5719.71|5721.78|5721.78|5729.69|5729.69|5717.26|5717.26|0
1698058800000|2023-10-23 11:00:00|5721.07|5721.07|5723.44|5723.44|5733.51|5733.51|5711.7|5711.7|0
1698062400000|2023-10-23 12:00:00|5724.87|5724.87|5745.19|5745.19|5749.19|5749.19|5720.3|5720.3|0
1698066000000|2023-10-23 13:00:00|5743.76|5743.76|5747.21|5747.21|5747.93|5747.93|5713.68|5713.68|0
1698069600000|2023-10-23 14:00:00|5747.93|5747.93|5772.56|5772.56|5780.24|5780.24|5747.52|5747.52|0
1698073200000|2023-10-23 15:00:00|5772.69|5772.69|5780.5|5780.5|5784.3|5784.3|5772.42|5772.42|0
1698130800000|2023-10-24 07:00:00|5783.15|5783.15|5785.47|5785.47|5797.55|5797.55|5772.02|5772.02|0
1698134400000|2023-10-24 08:00:00|5788.07|5788.07|5831.53|5831.53|5850.8|5850.8|5787.18|5787.18|0
1698138000000|2023-10-24 09:00:00|5830.1|5830.1|5863.34|5863.34|5863.34|5863.34|5824.31|5824.31|0
1698141600000|2023-10-24 10:00:00|5863.87|5863.87|5862.04|5862.04|5879.17|5879.17|5850.92|5850.92|0
1698145200000|2023-10-24 11:00:00|5862.57|5862.57|5839.16|5839.16|5863.7|5863.7|5835.85|5835.85|0
1698148800000|2023-10-24 12:00:00|5838.5|5838.5|5840.94|5840.94|5845.6|5845.6|5827.69|5827.69|0
1698152400000|2023-10-24 13:00:00|5839.78|5839.78|5865.05|5865.05|5869.84|5869.84|5826.17|5826.17|0
1698156000000|2023-10-24 14:00:00|5864.33|5864.33|5883.86|5883.86|5886.14|5886.14|5850.83|5850.83|0
1698159600000|2023-10-24 15:00:00|5883.32|5883.32|5867.87|5867.87|5886.03|5886.03|5867.41|5867.41|0
1698217200000|2023-10-25 07:00:00|5882|5882|5854.05|5854.05|5886.13|5886.13|5848.29|5848.29|0
1698220800000|2023-10-25 08:00:00|5853.51|5853.51|5841.46|5841.46|5853.51|5853.51|5835.43|5835.43|0
1698224400000|2023-10-25 09:00:00|5839.31|5839.31|5833.58|5833.58|5845.36|5845.36|5831.07|5831.07|0
1698228000000|2023-10-25 10:00:00|5833.31|5833.31|5834.3|5834.3|5834.3|5834.3|5815.43|5815.43|0
1698231600000|2023-10-25 11:00:00|5835.63|5835.63|5868.33|5868.33|5873.64|5873.64|5834.29|5834.29|0
1698235200000|2023-10-25 12:00:00|5867.25|5867.25|5864.69|5864.69|5886.21|5886.21|5862.75|5862.75|0
1698238800000|2023-10-25 13:00:00|5862.54|5862.54|5869.03|5869.03|5885.67|5885.67|5862.54|5862.54|0
1698242400000|2023-10-25 14:00:00|5869.11|5869.11|5898.32|5898.32|5899.91|5899.91|5847.79|5847.79|0
1698246000000|2023-10-25 15:00:00|5898.65|5898.65|5898.67|5898.67|5910.92|5910.92|5890.57|5890.57|0
1698303600000|2023-10-26 07:00:00|5890.75|5890.75|5915.92|5915.92|5925.17|5925.17|5887.99|5887.99|0
1698307200000|2023-10-26 08:00:00|5915.65|5915.65|5895.6|5895.6|5922.47|5922.47|5895.6|5895.6|0
1698310800000|2023-10-26 09:00:00|5894.88|5894.88|5938.08|5938.08|5940.63|5940.63|5889.57|5889.57|0
1698314400000|2023-10-26 10:00:00|5937.81|5937.81|5944.04|5944.04|5953.54|5953.54|5934.84|5934.84|0
1698318000000|2023-10-26 11:00:00|5943.77|5943.77|5941.27|5941.27|5948.61|5948.61|5926.25|5926.25|0
1698321600000|2023-10-26 12:00:00|5940.73|5940.73|5983.73|5983.73|5990.07|5990.07|5934.21|5934.21|0
1698325200000|2023-10-26 13:00:00|5983.46|5983.46|5976.9|5976.9|5993.12|5993.12|5964.94|5964.94|0
1698328800000|2023-10-26 14:00:00|5976.18|5976.18|5959.27|5959.27|5982.65|5982.65|5957.47|5957.47|0
1698332400000|2023-10-26 15:00:00|5959.54|5959.54|5955.07|5955.07|5962.68|5962.68|5947.9|5947.9|0
1698390000000|2023-10-27 07:00:00|5946.82|5946.82|5965.02|5965.02|5976.07|5976.07|5944.94|5944.94|0
1698393600000|2023-10-27 08:00:00|5966.45|5966.45|5930.36|5930.36|5967.53|5967.53|5923.84|5923.84|0
1698397200000|2023-10-27 09:00:00|5930.9|5930.9|5946.26|5946.26|5946.44|5946.44|5917.26|5917.26|0
1698400800000|2023-10-27 10:00:00|5945.55|5945.55|5952.07|5952.07|5954.66|5954.66|5942.38|5942.38|0
1698404400000|2023-10-27 11:00:00|5952.4|5952.4|5934.35|5934.35|5957.07|5957.07|5932.56|5932.56|0
1698408000000|2023-10-27 12:00:00|5934.89|5934.89|5975.44|5975.44|5982.9|5982.9|5932.83|5932.83|0
1698411600000|2023-10-27 13:00:00|5976.16|5976.16|5942.88|5942.88|5992.5|5992.5|5928.62|5928.62|0
1698415200000|2023-10-27 14:00:00|5946.46|5946.46|5929.94|5929.94|5950.35|5950.35|5927.62|5927.62|0
1698418800000|2023-10-27 15:00:00|5930.66|5930.66|5930.76|5930.76|5937.06|5937.06|5923.55|5923.55|0
1698652800000|2023-10-30 08:00:00|5999.54|5999.54|5983.31|5983.31|6001.35|6001.35|5973.9|5973.9|0
1698656400000|2023-10-30 09:00:00|5983.58|5983.58|5980.5|5980.5|5992.45|5992.45|5975.05|5975.05|0
1698660000000|2023-10-30 10:00:00|5980.63|5980.63|5960.73|5960.73|5986.49|5986.49|5959.96|5959.96|0
1698663600000|2023-10-30 11:00:00|5957.87|5957.87|5963.58|5963.58|5965.52|5965.52|5945.22|5945.22|0
1698667200000|2023-10-30 12:00:00|5963.92|5963.92|5960.53|5960.53|5963.92|5963.92|5938.99|5938.99|0
1698670800000|2023-10-30 13:00:00|5961.06|5961.06|5971.84|5971.84|5987.09|5987.09|5961.06|5961.06|0
1698674400000|2023-10-30 14:00:00|5972.55|5972.55|5932.29|5932.29|5974.58|5974.58|5931.24|5931.24|0
1698678000000|2023-10-30 15:00:00|5931.58|5931.58|5918.09|5918.09|5933.24|5933.24|5894.73|5894.73|0
1698681600000|2023-10-30 16:00:00|5918.34|5918.34|5917.94|5917.94|5930.5|5930.5|5917.21|5917.21|0
1698739200000|2023-10-31 08:00:00|5946.47|5946.47|5966.75|5966.75|5974.37|5974.37|5933.48|5933.48|0
1698742800000|2023-10-31 09:00:00|5966.04|5966.04|5987.65|5987.65|5987.65|5987.65|5957.34|5957.34|0
1698746400000|2023-10-31 10:00:00|5990.51|5990.51|5985.21|5985.21|6003.71|6003.71|5975.49|5975.49|0
1698750000000|2023-10-31 11:00:00|5987.62|5987.62|5969.65|5969.65|5988.48|5988.48|5967.55|5967.55|0
1698753600000|2023-10-31 12:00:00|5967.51|5967.51|5949.65|5949.65|5967.51|5967.51|5943.11|5943.11|0
1698757200000|2023-10-31 13:00:00|5953.22|5953.22|5945.61|5945.61|5962.11|5962.11|5930.05|5930.05|0
1698760800000|2023-10-31 14:00:00|5946.15|5946.15|5925.14|5925.14|5946.27|5946.27|5914.68|5914.68|0
1698764400000|2023-10-31 15:00:00|5925.41|5925.41|5946.32|5946.32|5959.81|5959.81|5925.41|5925.41|0
1698768000000|2023-10-31 16:00:00|5946.59|5946.59|5935.09|5935.09|5948.02|5948.02|5926.84|5926.84|0
1698825600000|2023-11-01 08:00:00|5970.12|5970.12|5962.62|5962.62|5972.1|5972.1|5952.84|5952.84|0
1698829200000|2023-11-01 09:00:00|5961.04|5961.04|5969.99|5969.99|5982.26|5982.26|5960.66|5960.66|0
1698832800000|2023-11-01 10:00:00|5970.25|5970.25|5968.74|5968.74|5973.35|5973.35|5958.66|5958.66|0
1698836400000|2023-11-01 11:00:00|5968.2|5968.2|5976.8|5976.8|5977.79|5977.79|5965.12|5965.12|0
1698840000000|2023-11-01 12:00:00|5977.07|5977.07|6014.29|6014.29|6019.05|6019.05|5975.54|5975.54|0
1698843600000|2023-11-01 13:00:00|6013.95|6013.95|6014.38|6014.38|6024.96|6024.96|6002.71|6002.71|0
1698847200000|2023-11-01 14:00:00|6016.52|6016.52|6039.87|6039.87|6053.71|6053.71|6016.31|6016.31|0
1698850800000|2023-11-01 15:00:00|6039.16|6039.16|6051.78|6051.78|6055.18|6055.18|6017.77|6017.77|0
1698854400000|2023-11-01 16:00:00|6051.65|6051.65|6049.97|6049.97|6057.38|6057.38|6047.62|6047.62|0
1698912000000|2023-11-02 08:00:00|6090.89|6090.89|6095.66|6095.66|6118.83|6118.83|6090.78|6090.78|0
1698915600000|2023-11-02 09:00:00|6095.93|6095.93|6081.78|6081.78|6104.67|6104.67|6062.37|6062.37|0
1698919200000|2023-11-02 10:00:00|6082.05|6082.05|6063.08|6063.08|6082.05|6082.05|6060.88|6060.88|0
1698922800000|2023-11-02 11:00:00|6062.81|6062.81|6051.24|6051.24|6070.1|6070.1|6048.73|6048.73|0
1698926400000|2023-11-02 12:00:00|6050.97|6050.97|6035.96|6035.96|6059.32|6059.32|6034.11|6034.11|0
1698930000000|2023-11-02 13:00:00|6035.63|6035.63|6049.38|6049.38|6051.08|6051.08|6031.85|6031.85|0
1698933600000|2023-11-02 14:00:00|6050.09|6050.09|6042.83|6042.83|6063.7|6063.7|6041.31|6041.31|0
1698937200000|2023-11-02 15:00:00|6043.16|6043.16|6045.71|6045.71|6070.72|6070.72|6041.6|6041.6|0
1698940800000|2023-11-02 16:00:00|6045.44|6045.44|6045.74|6045.74|6053.16|6053.16|6038.99|6038.99|0
1698998400000|2023-11-03 08:00:00|6051.83|6051.83|6036.31|6036.31|6055.35|6055.35|6032.07|6032.07|0
1699002000000|2023-11-03 09:00:00|6036.64|6036.64|6030.79|6030.79|6040.88|6040.88|6019.59|6019.59|0
1699005600000|2023-11-03 10:00:00|6030.41|6030.41|6044.08|6044.08|6044.87|6044.87|6021.48|6021.48|0
1699009200000|2023-11-03 11:00:00|6045.51|6045.51|6031.41|6031.41|6045.51|6045.51|6025.87|6025.87|0
1699012800000|2023-11-03 12:00:00|6031.68|6031.68|6083.97|6083.97|6090.99|6090.99|6021.84|6021.84|0
1699016400000|2023-11-03 13:00:00|6083.85|6083.85|6050.15|6050.15|6104.33|6104.33|6049.81|6049.81|0
1699020000000|2023-11-03 14:00:00|6051.94|6051.94|6024.35|6024.35|6066.65|6066.65|6021.54|6021.54|0
1699023600000|2023-11-03 15:00:00|6025.07|6025.07|5992.34|5992.34|6025.07|6025.07|5981.98|5981.98|0
1699027200000|2023-11-03 16:00:00|5992.47|5992.47|6009.6|6009.6|6015.07|6015.07|5991.66|5991.66|0
1699257600000|2023-11-06 08:00:00|6002.02|6002.02|5971.18|5971.18|6008.49|6008.49|5967.54|5967.54|0
1699261200000|2023-11-06 09:00:00|5970.47|5970.47|5953.11|5953.11|5970.47|5970.47|5943.42|5943.42|0
1699264800000|2023-11-06 10:00:00|5953.36|5953.36|5958.93|5958.93|5968.03|5968.03|5952.68|5952.68|0
1699268400000|2023-11-06 11:00:00|5959.2|5959.2|5966.95|5966.95|5968.66|5968.66|5958.48|5958.48|0
1699272000000|2023-11-06 12:00:00|5964.81|5964.81|5978.37|5978.37|5984.63|5984.63|5960.27|5960.27|0
1699275600000|2023-11-06 13:00:00|5977.65|5977.65|5986.49|5986.49|5990.49|5990.49|5974.3|5974.3|0
1699279200000|2023-11-06 14:00:00|5987.21|5987.21|5951.62|5951.62|5992.77|5992.77|5949.21|5949.21|0
1699282800000|2023-11-06 15:00:00|5953.77|5953.77|5957.42|5957.42|5957.42|5957.42|5934.58|5934.58|0
1699286400000|2023-11-06 16:00:00|5957.8|5957.8|5959.67|5959.67|5960.24|5960.24|5948.77|5948.77|0
1699344000000|2023-11-07 08:00:00|5975.28|5975.28|5983.48|5983.48|5983.74|5983.74|5957.73|5957.73|0
1699347600000|2023-11-07 09:00:00|5984.02|5984.02|5992.38|5992.38|6004.22|6004.22|5977.51|5977.51|0
1699351200000|2023-11-07 10:00:00|5992.64|5992.64|5995.23|5995.23|6011.28|6011.28|5992.64|5992.64|0
1699354800000|2023-11-07 11:00:00|5995.5|5995.5|5988.01|5988.01|5996.8|5996.8|5978.74|5978.74|0
1699358400000|2023-11-07 12:00:00|5987.68|5987.68|5988.97|5988.97|5995.15|5995.15|5986.2|5986.2|0
1699362000000|2023-11-07 13:00:00|5988.43|5988.43|5989.04|5989.04|5997.48|5997.48|5985.48|5985.48|0
1699365600000|2023-11-07 14:00:00|5988.71|5988.71|5965.97|5965.97|5994.59|5994.59|5962.55|5962.55|0
1699369200000|2023-11-07 15:00:00|5965.64|5965.64|5970.99|5970.99|5975.11|5975.11|5951.28|5951.28|0
1699372800000|2023-11-07 16:00:00|5971.71|5971.71|5960.22|5960.22|5973.73|5973.73|5956.43|5956.43|0
1699430400000|2023-11-08 08:00:00|5892.79|5892.79|5897.81|5897.81|5909.81|5909.81|5885.14|5885.14|0
1699434000000|2023-11-08 09:00:00|5896.43|5896.43|5865.07|5865.07|5896.96|5896.96|5864.14|5864.14|0
1699437600000|2023-11-08 10:00:00|5864.36|5864.36|5860.88|5860.88|5874.42|5874.42|5855.39|5855.39|0
1699441200000|2023-11-08 11:00:00|5860.17|5860.17|5855.81|5855.81|5861.57|5861.57|5850.49|5850.49|0
1699444800000|2023-11-08 12:00:00|5853.66|5853.66|5855.33|5855.33|5859.78|5859.78|5849.47|5849.47|0
1699448400000|2023-11-08 13:00:00|5856.04|5856.04|5858.33|5858.33|5874.63|5874.63|5856.04|5856.04|0
1699452000000|2023-11-08 14:00:00|5859.04|5859.04|5855.98|5855.98|5885.78|5885.78|5850.52|5850.52|0
1699455600000|2023-11-08 15:00:00|5855.27|5855.27|5849.45|5849.45|5868.55|5868.55|5845.9|5845.9|0
1699459200000|2023-11-08 16:00:00|5849.32|5849.32|5856.14|5856.14|5856.32|5856.32|5841.89|5841.89|0
1699516800000|2023-11-09 08:00:00|5884.78|5884.78|5901.27|5901.27|5932.27|5932.27|5881.52|5881.52|0
1699520400000|2023-11-09 09:00:00|5900.55|5900.55|5900.15|5900.15|5902.56|5902.56|5869.78|5869.78|0
1699524000000|2023-11-09 10:00:00|5901.58|5901.58|5887.53|5887.53|5902.29|5902.29|5882.5|5882.5|0
1699527600000|2023-11-09 11:00:00|5887.86|5887.86|5911.03|5911.03|5920.92|5920.92|5887.86|5887.86|0
1699531200000|2023-11-09 12:00:00|5911.16|5911.16|5910.47|5910.47|5919.86|5919.86|5901.77|5901.77|0
1699534800000|2023-11-09 13:00:00|5911.01|5911.01|5924.31|5924.31|5930.92|5930.92|5905.14|5905.14|0
1699538400000|2023-11-09 14:00:00|5924.84|5924.84|5931.32|5931.32|5943.55|5943.55|5918.68|5918.68|0
1699542000000|2023-11-09 15:00:00|5931.59|5931.59|5935.8|5935.8|5935.8|5935.8|5905.18|5905.18|0
1699545600000|2023-11-09 16:00:00|5935.09|5935.09|5933.96|5933.96|5940.13|5940.13|5931|5931|0
1699603200000|2023-11-10 08:00:00|5925.88|5925.88|5922.27|5922.27|5928.4|5928.4|5920.23|5920.23|0
1699606800000|2023-11-10 09:00:00|5922.14|5922.14|5929.93|5929.93|5930.46|5930.46|5910.83|5910.83|0
1699610400000|2023-11-10 10:00:00|5929.22|5929.22|5899.63|5899.63|5929.22|5929.22|5899.63|5899.63|0
1699614000000|2023-11-10 11:00:00|5900.34|5900.34|5898.98|5898.98|5902.44|5902.44|5886.07|5886.07|0
1699617600000|2023-11-10 12:00:00|5898.27|5898.27|5904.52|5904.52|5909.47|5909.47|5896.28|5896.28|0
1699621200000|2023-11-10 13:00:00|5905.24|5905.24|5908.39|5908.39|5912.82|5912.82|5892.72|5892.72|0
1699624800000|2023-11-10 14:00:00|5908.68|5908.68|5903.26|5903.26|5923.6|5923.6|5891.11|5891.11|0
1699628400000|2023-11-10 15:00:00|5902.54|5902.54|5914.19|5914.19|5914.19|5914.19|5891.35|5891.35|0
1699632000000|2023-11-10 16:00:00|5914.32|5914.32|5942.66|5942.66|5945.1|5945.1|5914.32|5914.32|0
1699862400000|2023-11-13 08:00:00|5929.95|5929.95|5964.22|5964.22|5967.74|5967.74|5915.9|5915.9|0
1699866000000|2023-11-13 09:00:00|5965.65|5965.65|5962.98|5962.98|5972.83|5972.83|5957.52|5957.52|0
1699869600000|2023-11-13 10:00:00|5963.7|5963.7|5943.47|5943.47|5963.7|5963.7|5935.59|5935.59|0
1699873200000|2023-11-13 11:00:00|5944.28|5944.28|5935.18|5935.18|5946.24|5946.24|5930.46|5930.46|0
1699876800000|2023-11-13 12:00:00|5934.47|5934.47|5935.12|5935.12|5945.46|5945.46|5933.6|5933.6|0
1699880400000|2023-11-13 13:00:00|5934.58|5934.58|5932.19|5932.19|5939.75|5939.75|5925.92|5925.92|0
1699884000000|2023-11-13 14:00:00|5934.34|5934.34|5918.45|5918.45|5936.98|5936.98|5909.54|5909.54|0
1699887600000|2023-11-13 15:00:00|5918.78|5918.78|5930.23|5930.23|5934.35|5934.35|5907.31|5907.31|0
1699891200000|2023-11-13 16:00:00|5930.77|5930.77|5932.38|5932.38|5943.27|5943.27|5929.13|5929.13|0
1699948800000|2023-11-14 08:00:00|5894.77|5894.77|5908.24|5908.24|5915.32|5915.32|5894.77|5894.77|0
1699952400000|2023-11-14 09:00:00|5908.51|5908.51|5912.66|5912.66|5920.44|5920.44|5900.45|5900.45|0
1699956000000|2023-11-14 10:00:00|5912.12|5912.12|5907.45|5907.45|5914.09|5914.09|5898.5|5898.5|0
1699959600000|2023-11-14 11:00:00|5905.3|5905.3|5896.16|5896.16|5907.65|5907.65|5889.58|5889.58|0
1699963200000|2023-11-14 12:00:00|5895.44|5895.44|5900.92|5900.92|5905.54|5905.54|5894.37|5894.37|0
1699966800000|2023-11-14 13:00:00|5900.65|5900.65|5964.76|5964.76|5976.68|5976.68|5894.93|5894.93|0
1699970400000|2023-11-14 14:00:00|5964.43|5964.43|5956.81|5956.81|5980.97|5980.97|5944.58|5944.58|0
1699974000000|2023-11-14 15:00:00|5957.08|5957.08|5956.25|5956.25|5965.85|5965.85|5946.91|5946.91|0
1699977600000|2023-11-14 16:00:00|5956.79|5956.79|5976.61|5976.61|5978.57|5978.57|5956.79|5956.79|0
1700035200000|2023-11-15 08:00:00|6044.33|6044.33|6036.54|6036.54|6062.95|6062.95|6033.75|6033.75|0
1700038800000|2023-11-15 09:00:00|6036.79|6036.79|5947.37|5947.37|6043.17|6043.17|5939.46|5939.46|0
1700042400000|2023-11-15 10:00:00|5947.7|5947.7|5968.49|5968.49|5974.31|5974.31|5946.2|5946.2|0
1700046000000|2023-11-15 11:00:00|5969.21|5969.21|5990.64|5990.64|5991.36|5991.36|5961|5961|0
1700049600000|2023-11-15 12:00:00|5989.93|5989.93|5996.56|5996.56|5996.56|5996.56|5978.42|5978.42|0
1700053200000|2023-11-15 13:00:00|5997.22|5997.22|5971.8|5971.8|6005.45|6005.45|5971.8|5971.8|0
1700056800000|2023-11-15 14:00:00|5971.09|5971.09|5982.34|5982.34|5984.03|5984.03|5958.63|5958.63|0
1700060400000|2023-11-15 15:00:00|5982.6|5982.6|5961.19|5961.19|6001.92|6001.92|5956.07|5956.07|0
1700064000000|2023-11-15 16:00:00|5960.86|5960.86|5954|5954|5966.73|5966.73|5953.35|5953.35|0
1700121600000|2023-11-16 08:00:00|5990.44|5990.44|6031.93|6031.93|6041.56|6041.56|5978.21|5978.21|0
1700125200000|2023-11-16 09:00:00|6030.14|6030.14|6022.64|6022.64|6030.14|6030.14|5998.66|5998.66|0
1700128800000|2023-11-16 10:00:00|6022.91|6022.91|6019.67|6019.67|6061.49|6061.49|6015.43|6015.43|0
1700132400000|2023-11-16 11:00:00|6020.33|6020.33|6062.49|6062.49|6064.81|6064.81|6020.33|6020.33|0
1700136000000|2023-11-16 12:00:00|6060.7|6060.7|6031.81|6031.81|6064.21|6064.21|6031.33|6031.33|0
1700139600000|2023-11-16 13:00:00|6033.6|6033.6|6040.82|6040.82|6053.29|6053.29|6029.27|6029.27|0
1700143200000|2023-11-16 14:00:00|6040.55|6040.55|6029.7|6029.7|6040.88|6040.88|6017.59|6017.59|0
1700146800000|2023-11-16 15:00:00|6029.58|6029.58|6035.64|6035.64|6057.66|6057.66|6025.53|6025.53|0
1700150400000|2023-11-16 16:00:00|6035.31|6035.31|6030.66|6030.66|6040.72|6040.72|6026.99|6026.99|0
1700208000000|2023-11-17 08:00:00|6041.42|6041.42|6043.02|6043.02|6051.29|6051.29|6028.87|6028.87|0
1700211600000|2023-11-17 09:00:00|6043.56|6043.56|6066.77|6066.77|6069.27|6069.27|6041.77|6041.77|0
1700215200000|2023-11-17 10:00:00|6068.56|6068.56|6054.16|6054.16|6083.14|6083.14|6053.89|6053.89|0
1700218800000|2023-11-17 11:00:00|6054.49|6054.49|6057.11|6057.11|6061.44|6061.44|6050|6050|0
1700222400000|2023-11-17 12:00:00|6056.85|6056.85|6056.31|6056.31|6059.24|6059.24|6049.13|6049.13|0
1700226000000|2023-11-17 13:00:00|6056.44|6056.44|6076.63|6076.63|6076.63|6076.63|6056.17|6056.17|0
1700229600000|2023-11-17 14:00:00|6076.9|6076.9|6073.67|6073.67|6088.68|6088.68|6067.15|6067.15|0
1700233200000|2023-11-17 15:00:00|6075.46|6075.46|6071.7|6071.7|6095.75|6095.75|6068.4|6068.4|0
1700236800000|2023-11-17 16:00:00|6071.43|6071.43|6080.36|6080.36|6082.22|6082.22|6066.99|6066.99|0
1700467200000|2023-11-20 08:00:00|6092.08|6092.08|6087.15|6087.15|6098.48|6098.48|6081.36|6081.36|0
1700470800000|2023-11-20 09:00:00|6085.36|6085.36|6122.59|6122.59|6139.56|6139.56|6084.82|6084.82|0
1700474400000|2023-11-20 10:00:00|6122.05|6122.05|6122.31|6122.31|6131.27|6131.27|6107.11|6107.11|0
1700478000000|2023-11-20 11:00:00|6122.06|6122.06|6095.32|6095.32|6122.06|6122.06|6087.43|6087.43|0
1700481600000|2023-11-20 12:00:00|6097.11|6097.11|6094.74|6094.74|6103.1|6103.1|6088.81|6088.81|0
1700485200000|2023-11-20 13:00:00|6094.47|6094.47|6084.96|6084.96|6104.96|6104.96|6084.36|6084.36|0
1700488800000|2023-11-20 14:00:00|6085.23|6085.23|6051.2|6051.2|6099.91|6099.91|6038.09|6038.09|0
1700492400000|2023-11-20 15:00:00|6050.66|6050.66|6075.09|6075.09|6087.12|6087.12|6048.46|6048.46|0
1700496000000|2023-11-20 16:00:00|6074.76|6074.76|6077.06|6077.06|6080.26|6080.26|6060.94|6060.94|0
1700553600000|2023-11-21 08:00:00|6098.52|6098.52|6094.23|6094.23|6112.36|6112.36|6084.98|6084.98|0
1700557200000|2023-11-21 09:00:00|6099.59|6099.59|6082.86|6082.86|6101.44|6101.44|6076.3|6076.3|0
1700560800000|2023-11-21 10:00:00|6082.59|6082.59|6089.19|6089.19|6096.55|6096.55|6079.35|6079.35|0
1700564400000|2023-11-21 11:00:00|6089.73|6089.73|6083.7|6083.7|6095.53|6095.53|6080.86|6080.86|0
1700568000000|2023-11-21 12:00:00|6083.43|6083.43|6080.41|6080.41|6088.16|6088.16|6075.47|6075.47|0
1700571600000|2023-11-21 13:00:00|6080.08|6080.08|6075.83|6075.83|6084.56|6084.56|6069.96|6069.96|0
1700575200000|2023-11-21 14:00:00|6076.37|6076.37|6104.47|6104.47|6104.47|6104.47|6076.37|6076.37|0
1700578800000|2023-11-21 15:00:00|6100.62|6100.62|6106.17|6106.17|6119.62|6119.62|6097.63|6097.63|0
1700582400000|2023-11-21 16:00:00|6104.38|6104.38|6114.86|6114.86|6119.3|6119.3|6102.38|6102.38|0
1700640000000|2023-11-22 08:00:00|6116.65|6116.65|6156.74|6156.74|6171.71|6171.71|6109.49|6109.49|0
1700643600000|2023-11-22 09:00:00|6154.95|6154.95|6147.39|6147.39|6160.98|6160.98|6137.76|6137.76|0
1700647200000|2023-11-22 10:00:00|6145.6|6145.6|6132.48|6132.48|6153.94|6153.94|6132.48|6132.48|0
1700650800000|2023-11-22 11:00:00|6132.36|6132.36|6152.66|6152.66|6156.58|6156.58|6131.75|6131.75|0
1700654400000|2023-11-22 12:00:00|6154.45|6154.45|6144.55|6144.55|6154.45|6154.45|6135.49|6135.49|0
1700658000000|2023-11-22 13:00:00|6144.29|6144.29|6159.61|6159.61|6165.64|6165.64|6142.51|6142.51|0
1700661600000|2023-11-22 14:00:00|6157.82|6157.82|6106.42|6106.42|6157.82|6157.82|6097.57|6097.57|0
1700665200000|2023-11-22 15:00:00|6108.21|6108.21|6120.02|6120.02|6134.53|6134.53|6106.29|6106.29|0
1700668800000|2023-11-22 16:00:00|6121.8|6121.8|6115.04|6115.04|6136.45|6136.45|6114.5|6114.5|0
1700726400000|2023-11-23 08:00:00|6044.49|6044.49|6035.34|6035.34|6049.63|6049.63|6011.3|6011.3|0
1700730000000|2023-11-23 09:00:00|6034.8|6034.8|6000.85|6000.85|6038.32|6038.32|5999.33|5999.33|0
1700733600000|2023-11-23 10:00:00|6004.42|6004.42|6016.02|6016.02|6017.54|6017.54|6002.64|6002.64|0
1700737200000|2023-11-23 11:00:00|6015.75|6015.75|5984.36|5984.36|6016.46|6016.46|5972.11|5972.11|0
1700740800000|2023-11-23 12:00:00|5985.08|5985.08|6003.2|6003.2|6004.42|6004.42|5985.08|5985.08|0
1700744400000|2023-11-23 13:00:00|6002.86|6002.86|5992.6|5992.6|6004.74|6004.74|5984.25|5984.25|0
1700748000000|2023-11-23 14:00:00|5992.73|5992.73|6029.07|6029.07|6029.07|6029.07|5990.85|5990.85|0
1700751600000|2023-11-23 15:00:00|6028.95|6028.95|6036.31|6036.31|6042.4|6042.4|6024.09|6024.09|0
1700755200000|2023-11-23 16:00:00|6036.58|6036.58|6037.67|6037.67|6044.13|6044.13|6030.34|6030.34|0
1700812800000|2023-11-24 08:00:00|6024.43|6024.43|6019.92|6019.92|6034.46|6034.46|6019.47|6019.47|0
1700816400000|2023-11-24 09:00:00|6019.59|6019.59|6036.15|6036.15|6039.56|6039.56|6019.59|6019.59|0
1700820000000|2023-11-24 10:00:00|6036.42|6036.42|6046.15|6046.15|6054.99|6054.99|6036.42|6036.42|0
1700823600000|2023-11-24 11:00:00|6045.61|6045.61|6039.94|6039.94|6046.85|6046.85|6031.06|6031.06|0
1700827200000|2023-11-24 12:00:00|6038.03|6038.03|6031.63|6031.63|6046.11|6046.11|6031.36|6031.36|0
1700830800000|2023-11-24 13:00:00|6031.9|6031.9|6038.98|6038.98|6038.98|6038.98|6018.67|6018.67|0
1700834400000|2023-11-24 14:00:00|6039.31|6039.31|6063.44|6063.44|6067.35|6067.35|6027.73|6027.73|0
1700838000000|2023-11-24 15:00:00|6063.18|6063.18|6058.87|6058.87|6070.06|6070.06|6053.57|6053.57|0
1700841600000|2023-11-24 16:00:00|6059.21|6059.21|6067.87|6067.87|6076.22|6076.22|6057.15|6057.15|0
1701072000000|2023-11-27 08:00:00|6057.14|6057.14|6071.37|6071.37|6075.92|6075.92|6055.63|6055.63|0
1701075600000|2023-11-27 09:00:00|6071.25|6071.25|6054.65|6054.65|6071.25|6071.25|6051.74|6051.74|0
1701079200000|2023-11-27 10:00:00|6056.44|6056.44|6087.76|6087.76|6102.03|6102.03|6056.44|6056.44|0
1701082800000|2023-11-27 11:00:00|6087.49|6087.49|6076.87|6076.87|6089.21|6089.21|6073.27|6073.27|0
1701086400000|2023-11-27 12:00:00|6077.21|6077.21|6072.24|6072.24|6080.04|6080.04|6068.7|6068.7|0
1701090000000|2023-11-27 13:00:00|6072.57|6072.57|6077.25|6077.25|6081.42|6081.42|6070.17|6070.17|0
1701093600000|2023-11-27 14:00:00|6078.33|6078.33|6067.71|6067.71|6080|6080|6059.16|6059.16|0
1701097200000|2023-11-27 15:00:00|6065.93|6065.93|6065.17|6065.17|6077.8|6077.8|6059.72|6059.72|0
1701100800000|2023-11-27 16:00:00|6064.9|6064.9|6086.19|6086.19|6090.97|6090.97|6064.25|6064.25|0
1701158400000|2023-11-28 08:00:00|6083.57|6083.57|6076.6|6076.6|6090.88|6090.88|6061.31|6061.31|0
1701162000000|2023-11-28 09:00:00|6076.33|6076.33|6101.88|6101.88|6103.96|6103.96|6076.33|6076.33|0
1701165600000|2023-11-28 10:00:00|6100.09|6100.09|6093.27|6093.27|6107.72|6107.72|6083.63|6083.63|0
1701169200000|2023-11-28 11:00:00|6092.4|6092.4|6099.26|6099.26|6102|6102|6087.2|6087.2|0
1701172800000|2023-11-28 12:00:00|6101.04|6101.04|6105.46|6105.46|6109.41|6109.41|6097.31|6097.31|0
1701176400000|2023-11-28 13:00:00|6105.73|6105.73|6098.93|6098.93|6113.02|6113.02|6095|6095|0
1701180000000|2023-11-28 14:00:00|6098.66|6098.66|6138.1|6138.1|6139.35|6139.35|6096.07|6096.07|0
1701183600000|2023-11-28 15:00:00|6138.49|6138.49|6146.65|6146.65|6149.99|6149.99|6134.28|6134.28|0
1701187200000|2023-11-28 16:00:00|6146.38|6146.38|6132|6132|6146.38|6146.38|6131.73|6131.73|0
1701244800000|2023-11-29 08:00:00|6114.94|6114.94|6101.59|6101.59|6116.29|6116.29|6088.88|6088.88|0
1701248400000|2023-11-29 09:00:00|6103.38|6103.38|6104.59|6104.59|6116.91|6116.91|6093.39|6093.39|0
1701252000000|2023-11-29 10:00:00|6104.26|6104.26|6098.45|6098.45|6105.25|6105.25|6090.3|6090.3|0
1701255600000|2023-11-29 11:00:00|6098.18|6098.18|6118.1|6118.1|6120.63|6120.63|6097.64|6097.64|0
1701259200000|2023-11-29 12:00:00|6117.77|6117.77|6113.22|6113.22|6131.06|6131.06|6110.31|6110.31|0
1701262800000|2023-11-29 13:00:00|6113.49|6113.49|6116.34|6116.34|6120.62|6120.62|6104.22|6104.22|0
1701266400000|2023-11-29 14:00:00|6116.61|6116.61|6115.42|6115.42|6129.37|6129.37|6101.89|6101.89|0
1701270000000|2023-11-29 15:00:00|6115.15|6115.15|6125.84|6125.84|6133.12|6133.12|6109.85|6109.85|0
1701273600000|2023-11-29 16:00:00|6125.57|6125.57|6125.74|6125.74|6130.61|6130.61|6121.03|6121.03|0
1701331200000|2023-11-30 08:00:00|6054.69|6054.69|6045.92|6045.92|6057.54|6057.54|6032.45|6032.45|0
1701334800000|2023-11-30 09:00:00|6047.71|6047.71|6086.99|6086.99|6092.77|6092.77|6045.92|6045.92|0
1701338400000|2023-11-30 10:00:00|6089.64|6089.64|6076.7|6076.7|6098.45|6098.45|6068.2|6068.2|0
1701342000000|2023-11-30 11:00:00|6074.91|6074.91|6080.87|6080.87|6092|6092|6071.02|6071.02|0
1701345600000|2023-11-30 12:00:00|6081.14|6081.14|6085.51|6085.51|6091.15|6091.15|6076.61|6076.61|0
1701349200000|2023-11-30 13:00:00|6085.78|6085.78|6089.7|6089.7|6100.24|6100.24|6085.41|6085.41|0
1701352800000|2023-11-30 14:00:00|6089.24|6089.24|6061.64|6061.64|6090.49|6090.49|6049.26|6049.26|0
1701356400000|2023-11-30 15:00:00|6062.72|6062.72|6064.46|6064.46|6065.21|6065.21|6035|6035|0
1701360000000|2023-11-30 16:00:00|6062.68|6062.68|6057.05|6057.05|6067.57|6067.57|6052.25|6052.25|0
1701417600000|2023-12-01 08:00:00|6081.97|6081.97|6119.42|6119.42|6120.66|6120.66|6075.18|6075.18|0
1701421200000|2023-12-01 09:00:00|6117.64|6117.64|6092.67|6092.67|6123.73|6123.73|6089.47|6089.47|0
1701424800000|2023-12-01 10:00:00|6092.94|6092.94|6085.72|6085.72|6098.98|6098.98|6080.42|6080.42|0
1701428400000|2023-12-01 11:00:00|6084.37|6084.37|6095.77|6095.77|6096.31|6096.31|6074.7|6074.7|0
1701432000000|2023-12-01 12:00:00|6095.44|6095.44|6092.99|6092.99|6101.39|6101.39|6088.05|6088.05|0
1701435600000|2023-12-01 13:00:00|6092.72|6092.72|6093.17|6093.17|6103.66|6103.66|6091.9|6091.9|0
1701439200000|2023-12-01 14:00:00|6094.96|6094.96|6112.96|6112.96|6113.23|6113.23|6083.18|6083.18|0
1701442800000|2023-12-01 15:00:00|6113.49|6113.49|6113.45|6113.45|6120.54|6120.54|6106.12|6106.12|0
1701446400000|2023-12-01 16:00:00|6113.32|6113.32|6122.5|6122.5|6126.24|6126.24|6108.63|6108.63|0
1701676800000|2023-12-04 08:00:00|6116.27|6116.27|6110.83|6110.83|6129.8|6129.8|6096.79|6096.79|0
1701680400000|2023-12-04 09:00:00|6111.1|6111.1|6086.43|6086.43|6117.18|6117.18|6081.41|6081.41|0
1701684000000|2023-12-04 10:00:00|6084.23|6084.23|6084.01|6084.01|6087.9|6087.9|6077.79|6077.79|0
1701687600000|2023-12-04 11:00:00|6084.28|6084.28|6081.7|6081.7|6087|6087|6078.85|6078.85|0
1701691200000|2023-12-04 12:00:00|6081.43|6081.43|6079.01|6079.01|6086.32|6086.32|6075.21|6075.21|0
1701694800000|2023-12-04 13:00:00|6079.28|6079.28|6079.94|6079.94|6083.01|6083.01|6072.97|6072.97|0
1701698400000|2023-12-04 14:00:00|6078.16|6078.16|6089.79|6089.79|6099.38|6099.38|6073.25|6073.25|0
1701702000000|2023-12-04 15:00:00|6090.12|6090.12|6102.4|6102.4|6105.39|6105.39|6084.22|6084.22|0
1701705600000|2023-12-04 16:00:00|6102.73|6102.73|6107.52|6107.52|6111.56|6111.56|6098.77|6098.77|0
1701763200000|2023-12-05 08:00:00|6087.01|6087.01|6087.07|6087.07|6091.42|6091.42|6069.04|6069.04|0
1701766800000|2023-12-05 09:00:00|6085.28|6085.28|6112.38|6112.38|6112.65|6112.65|6085.28|6085.28|0
1701770400000|2023-12-05 10:00:00|6110.59|6110.59|6095.12|6095.12|6111.76|6111.76|6088.09|6088.09|0
1701774000000|2023-12-05 11:00:00|6095.39|6095.39|6091.69|6091.69|6100.95|6100.95|6087.23|6087.23|0
1701777600000|2023-12-05 12:00:00|6089.9|6089.9|6100.38|6100.38|6101.86|6101.86|6088.3|6088.3|0
1701781200000|2023-12-05 13:00:00|6100.71|6100.71|6102.9|6102.9|6108|6108|6096.45|6096.45|0
1701784800000|2023-12-05 14:00:00|6103.03|6103.03|6115.59|6115.59|6120.2|6120.2|6100.1|6100.1|0
1701788400000|2023-12-05 15:00:00|6116.13|6116.13|6109.65|6109.65|6121.69|6121.69|6099.61|6099.61|0
1701792000000|2023-12-05 16:00:00|6109.32|6109.32|6107.81|6107.81|6113.08|6113.08|6106.15|6106.15|0
1701849600000|2023-12-06 08:00:00|6138.98|6138.98|6149.13|6149.13|6155.46|6155.46|6130.5|6130.5|0
1701853200000|2023-12-06 09:00:00|6149.4|6149.4|6147.13|6147.13|6153.04|6153.04|6137.61|6137.61|0
1701856800000|2023-12-06 10:00:00|6146.86|6146.86|6145.98|6145.98|6151.94|6151.94|6140.62|6140.62|0
1701860400000|2023-12-06 11:00:00|6146.11|6146.11|6139.23|6139.23|6151.46|6151.46|6137.38|6137.38|0
1701864000000|2023-12-06 12:00:00|6138.96|6138.96|6155.63|6155.63|6155.63|6155.63|6138.44|6138.44|0
1701867600000|2023-12-06 13:00:00|6155.88|6155.88|6152.6|6152.6|6160.64|6160.64|6144.57|6144.57|0
1701871200000|2023-12-06 14:00:00|6152.33|6152.33|6169.36|6169.36|6179.59|6179.59|6149.13|6149.13|0
1701874800000|2023-12-06 15:00:00|6169.63|6169.63|6187.66|6187.66|6195.66|6195.66|6166.88|6166.88|0
1701878400000|2023-12-06 16:00:00|6187.39|6187.39|6208.42|6208.42|6208.61|6208.61|6187.39|6187.39|0
1701936000000|2023-12-07 08:00:00|6208.95|6208.95|6238.52|6238.52|6239.8|6239.8|6204.71|6204.71|0
1701939600000|2023-12-07 09:00:00|6238.79|6238.79|6237.08|6237.08|6255.78|6255.78|6231.39|6231.39|0
1701943200000|2023-12-07 10:00:00|6237.41|6237.41|6253.73|6253.73|6253.73|6253.73|6231.72|6231.72|0
1701946800000|2023-12-07 11:00:00|6253.99|6253.99|6273.03|6273.03|6273.36|6273.36|6246.38|6246.38|0
1701950400000|2023-12-07 12:00:00|6271.24|6271.24|6268.71|6268.71|6285.04|6285.04|6268.69|6268.69|0
1701954000000|2023-12-07 13:00:00|6269.24|6269.24|6285.49|6285.49|6287.17|6287.17|6263.33|6263.33|0
1701957600000|2023-12-07 14:00:00|6283.7|6283.7|6271.92|6271.92|6289.91|6289.91|6258.11|6258.11|0
1701961200000|2023-12-07 15:00:00|6270.13|6270.13|6281.41|6281.41|6281.41|6281.41|6258.62|6258.62|0
1701964800000|2023-12-07 16:00:00|6281.68|6281.68|6270.56|6270.56|6288.61|6288.61|6267.13|6267.13|0
1702022400000|2023-12-08 08:00:00|6269.95|6269.95|6249.88|6249.88|6274.08|6274.08|6235.54|6235.54|0
1702026000000|2023-12-08 09:00:00|6250.42|6250.42|6261.41|6261.41|6269.57|6269.57|6244.59|6244.59|0
1702029600000|2023-12-08 10:00:00|6261.14|6261.14|6239.69|6239.69|6265.66|6265.66|6237.63|6237.63|0
1702033200000|2023-12-08 11:00:00|6239.42|6239.42|6245.98|6245.98|6252.95|6252.95|6237.18|6237.18|0
1702036800000|2023-12-08 12:00:00|6245.64|6245.64|6238.04|6238.04|6245.64|6245.64|6220.09|6220.09|0
1702040400000|2023-12-08 13:00:00|6237.38|6237.38|6236.35|6236.35|6243.5|6243.5|6226.78|6226.78|0
1702044000000|2023-12-08 14:00:00|6235.81|6235.81|6258.47|6258.47|6265.13|6265.13|6227.17|6227.17|0
1702047600000|2023-12-08 15:00:00|6258.8|6258.8|6255.29|6255.29|6266.13|6266.13|6244.26|6244.26|0
1702051200000|2023-12-08 16:00:00|6255.55|6255.55|6257.55|6257.55|6259.34|6259.34|6249.05|6249.05|0
1702281600000|2023-12-11 08:00:00|6248.26|6248.26|6211.83|6211.83|6248.26|6248.26|6210.55|6210.55|0
1702285200000|2023-12-11 09:00:00|6212.59|6212.59|6210.51|6210.51|6231.58|6231.58|6206.12|6206.12|0
1702288800000|2023-12-11 10:00:00|6208.72|6208.72|6211.47|6211.47|6227.08|6227.08|6207.2|6207.2|0
1702292400000|2023-12-11 11:00:00|6210.93|6210.93|6197.55|6197.55|6211.32|6211.32|6195.07|6195.07|0
1702296000000|2023-12-11 12:00:00|6197.28|6197.28|6187.52|6187.52|6211.65|6211.65|6187.52|6187.52|0
1702299600000|2023-12-11 13:00:00|6189.3|6189.3|6189.81|6189.81|6193.93|6193.93|6172.41|6172.41|0
1702303200000|2023-12-11 14:00:00|6191.01|6191.01|6206.32|6206.32|6209.71|6209.71|6184.06|6184.06|0
1702306800000|2023-12-11 15:00:00|6208.11|6208.11|6233.86|6233.86|6236.52|6236.52|6206.32|6206.32|0
1702310400000|2023-12-11 16:00:00|6234.19|6234.19|6244.17|6244.17|6244.17|6244.17|6234.19|6234.19|0
1702368000000|2023-12-12 08:00:00|6223.23|6223.23|6252.76|6252.76|6254.16|6254.16|6221.49|6221.49|0
1702371600000|2023-12-12 09:00:00|6252.49|6252.49|6255.1|6255.1|6262.98|6262.98|6252.49|6252.49|0
1702375200000|2023-12-12 10:00:00|6247.36|6247.36|6251.33|6251.33|6257.55|6257.55|6245.38|6245.38|0
1702378800000|2023-12-12 11:00:00|6251.06|6251.06|6260.37|6260.37|6273.12|6273.12|6250.79|6250.79|0
1702382400000|2023-12-12 12:00:00|6260.1|6260.1|6261.51|6261.51|6261.51|6261.51|6252.3|6252.3|0
1702386000000|2023-12-12 13:00:00|6259.73|6259.73|6233.06|6233.06|6270.34|6270.34|6230.23|6230.23|0
1702389600000|2023-12-12 14:00:00|6233.12|6233.12|6248.81|6248.81|6265.86|6265.86|6233.12|6233.12|0
1702393200000|2023-12-12 15:00:00|6248.48|6248.48|6251.5|6251.5|6258.58|6258.58|6238.84|6238.84|0
1702396800000|2023-12-12 16:00:00|6251.17|6251.17|6253.05|6253.05|6253.13|6253.13|6241.44|6241.44|0
1702454400000|2023-12-13 08:00:00|6212.61|6212.61|6222.21|6222.21|6227.53|6227.53|6197.5|6197.5|0
1702458000000|2023-12-13 09:00:00|6224|6224|6229.62|6229.62|6231.51|6231.51|6213.76|6213.76|0
1702461600000|2023-12-13 10:00:00|6227.83|6227.83|6225.02|6225.02|6230.78|6230.78|6218.21|6218.21|0
1702465200000|2023-12-13 11:00:00|6223.23|6223.23|6238.78|6238.78|6241.71|6241.71|6221.45|6221.45|0
1702468800000|2023-12-13 12:00:00|6240.57|6240.57|6252.22|6252.22|6255.92|6255.92|6236.66|6236.66|0
1702472400000|2023-12-13 13:00:00|6252.09|6252.09|6268.23|6268.23|6268.38|6268.38|6247.69|6247.69|0
1702476000000|2023-12-13 14:00:00|6266.44|6266.44|6272.42|6272.42|6280.94|6280.94|6243.58|6243.58|0
1702479600000|2023-12-13 15:00:00|6272.29|6272.29|6281.77|6281.77|6295.25|6295.25|6267.4|6267.4|0
1702483200000|2023-12-13 16:00:00|6282.04|6282.04|6289.12|6289.12|6291.93|6291.93|6277.79|6277.79|0
1702540800000|2023-12-14 08:00:00|6395.8|6395.8|6377.01|6377.01|6406.91|6406.91|6373.37|6373.37|0
1702544400000|2023-12-14 09:00:00|6376.68|6376.68|6350.66|6350.66|6381.68|6381.68|6349.89|6349.89|0
1702548000000|2023-12-14 10:00:00|6350.99|6350.99|6372.17|6372.17|6394.25|6394.25|6348.77|6348.77|0
1702551600000|2023-12-14 11:00:00|6371.63|6371.63|6363.38|6363.38|6374.62|6374.62|6352.37|6352.37|0
1702555200000|2023-12-14 12:00:00|6363.65|6363.65|6353.77|6353.77|6363.77|6363.77|6342.81|6342.81|0
1702558800000|2023-12-14 13:00:00|6353.43|6353.43|6334.75|6334.75|6367.83|6367.83|6328.95|6328.95|0
1702562400000|2023-12-14 14:00:00|6334.48|6334.48|6322.48|6322.48|6340.95|6340.95|6301.04|6301.04|0
1702566000000|2023-12-14 15:00:00|6321.88|6321.88|6288.2|6288.2|6321.88|6321.88|6282.32|6282.32|0
1702569600000|2023-12-14 16:00:00|6288.53|6288.53|6292.17|6292.17|6293.79|6293.79|6277.96|6277.96|0
1702627200000|2023-12-15 08:00:00|6238.73|6238.73|6263.02|6263.02|6274.19|6274.19|6238.73|6238.73|0
1702630800000|2023-12-15 09:00:00|6262.69|6262.69|6252.56|6252.56|6263.81|6263.81|6249.41|6249.41|0
1702634400000|2023-12-15 10:00:00|6252.29|6252.29|6226.87|6226.87|6257.79|6257.79|6222.3|6222.3|0
1702638000000|2023-12-15 11:00:00|6225.82|6225.82|6222.89|6222.89|6228.79|6228.79|6212.82|6212.82|0
1702641600000|2023-12-15 12:00:00|6223.16|6223.16|6213.39|6213.39|6226.58|6226.58|6209.98|6209.98|0
1702645200000|2023-12-15 13:00:00|6213.93|6213.93|6194.84|6194.84|6214.13|6214.13|6194.58|6194.58|0
1702648800000|2023-12-15 14:00:00|6194.57|6194.57|6167.88|6167.88|6194.62|6194.62|6167.01|6167.01|0
1702652400000|2023-12-15 15:00:00|6168.15|6168.15|6190.63|6190.63|6194.59|6194.59|6168.15|6168.15|0
1702656000000|2023-12-15 16:00:00|6191.16|6191.16|6186.57|6186.57|6200.43|6200.43|6183.31|6183.31|0
1702886400000|2023-12-18 08:00:00|6150.38|6150.38|6162.31|6162.31|6170.69|6170.69|6141.65|6141.65|0
1702890000000|2023-12-18 09:00:00|6164.11|6164.11|6192.79|6192.79|6207.17|6207.17|6164.11|6164.11|0
1702893600000|2023-12-18 10:00:00|6192.46|6192.46|6181.14|6181.14|6199.49|6199.49|6176.93|6176.93|0
1702897200000|2023-12-18 11:00:00|6179.34|6179.34|6168.28|6168.28|6182.67|6182.67|6162.32|6162.32|0
1702900800000|2023-12-18 12:00:00|6167.95|6167.95|6170.23|6170.23|6171.15|6171.15|6154.94|6154.94|0
1702904400000|2023-12-18 13:00:00|6170.49|6170.49|6170.67|6170.67|6180.02|6180.02|6167.56|6167.56|0
1702908000000|2023-12-18 14:00:00|6170.93|6170.93|6156.01|6156.01|6179.29|6179.29|6151.72|6151.72|0
1702911600000|2023-12-18 15:00:00|6156.28|6156.28|6139.59|6139.59|6157.49|6157.49|6124.9|6124.9|0
1702915200000|2023-12-18 16:00:00|6139.86|6139.86|6128.82|6128.82|6139.86|6139.86|6118.08|6118.08|0
1702972800000|2023-12-19 08:00:00|6145.43|6145.43|6140.08|6140.08|6172.18|6172.18|6137.62|6137.62|0
1702976400000|2023-12-19 09:00:00|6138.28|6138.28|6165.26|6165.26|6171.99|6171.99|6130.69|6130.69|0
1702980000000|2023-12-19 10:00:00|6165.79|6165.79|6146.33|6146.33|6167.38|6167.38|6140.88|6140.88|0
1702983600000|2023-12-19 11:00:00|6146.66|6146.66|6157.32|6157.32|6159.26|6159.26|6137.22|6137.22|0
1702987200000|2023-12-19 12:00:00|6157.06|6157.06|6155.02|6155.02|6157.09|6157.09|6148.75|6148.75|0
1702990800000|2023-12-19 13:00:00|6154.69|6154.69|6159.98|6159.98|6168.93|6168.93|6154.4|6154.4|0
1702994400000|2023-12-19 14:00:00|6159.71|6159.71|6136.85|6136.85|6163.04|6163.04|6136.25|6136.25|0
1702998000000|2023-12-19 15:00:00|6137.19|6137.19|6156.02|6156.02|6161.71|6161.71|6136.45|6136.45|0
1703001600000|2023-12-19 16:00:00|6155.77|6155.77|6171.27|6171.27|6171.27|6171.27|6155.77|6155.77|0
1703059200000|2023-12-20 08:00:00|6228.44|6228.44|6191.05|6191.05|6230.64|6230.64|6190.41|6190.41|0
1703062800000|2023-12-20 09:00:00|6190.78|6190.78|6200.43|6200.43|6210.34|6210.34|6186.07|6186.07|0
1703066400000|2023-12-20 10:00:00|6200.77|6200.77|6175.69|6175.69|6203.03|6203.03|6172.85|6172.85|0
1703070000000|2023-12-20 11:00:00|6176.03|6176.03|6173.63|6173.63|6189.99|6189.99|6171.84|6171.84|0
1703073600000|2023-12-20 12:00:00|6173.36|6173.36|6176.26|6176.26|6176.86|6176.86|6159.09|6159.09|0
1703077200000|2023-12-20 13:00:00|6176.14|6176.14|6209.06|6209.06|6214.95|6214.95|6174.8|6174.8|0
1703080800000|2023-12-20 14:00:00|6207.26|6207.26|6204.06|6204.06|6210.14|6210.14|6180.95|6180.95|0
1703084400000|2023-12-20 15:00:00|6203.53|6203.53|6227.47|6227.47|6228.19|6228.19|6203.53|6203.53|0
1703088000000|2023-12-20 16:00:00|6225.67|6225.67|6223.94|6223.94|6229.36|6229.36|6217.89|6217.89|0
1703145600000|2023-12-21 08:00:00|6186.56|6186.56|6182.59|6182.59|6194.28|6194.28|6168.99|6168.99|0
1703149200000|2023-12-21 09:00:00|6183.1|6183.1|6191.09|6191.09|6196.89|6196.89|6183.1|6183.1|0
1703152800000|2023-12-21 10:00:00|6190.82|6190.82|6185.24|6185.24|6192.29|6192.29|6173|6173|0
1703156400000|2023-12-21 11:00:00|6183.44|6183.44|6173.03|6173.03|6187.74|6187.74|6169.46|6169.46|0
1703160000000|2023-12-21 12:00:00|6174.83|6174.83|6171.64|6171.64|6176.9|6176.9|6164.23|6164.23|0
1703163600000|2023-12-21 13:00:00|6171.13|6171.13|6167.94|6167.94|6176.78|6176.78|6166.96|6166.96|0
1703167200000|2023-12-21 14:00:00|6168.47|6168.47|6172.05|6172.05|6179.42|6179.42|6160.98|6160.98|0
1703170800000|2023-12-21 15:00:00|6172.31|6172.31|6174.48|6174.48|6181.49|6181.49|6160.9|6160.9|0
1703174400000|2023-12-21 16:00:00|6175.02|6175.02|6166.03|6166.03|6175.89|6175.89|6164.23|6164.23|0
1703232000000|2023-12-22 08:00:00|6161.31|6161.31|6170.49|6170.49|6181.85|6181.85|6155.28|6155.28|0
1703235600000|2023-12-22 09:00:00|6169.83|6169.83|6181.57|6181.57|6187.49|6187.49|6167.96|6167.96|0
1703239200000|2023-12-22 10:00:00|6182.1|6182.1|6182.87|6182.87|6193.82|6193.82|6177.32|6177.32|0
1703242800000|2023-12-22 11:00:00|6182.61|6182.61|6171.45|6171.45|6182.61|6182.61|6168.72|6168.72|0
1703246400000|2023-12-22 12:00:00|6173.25|6173.25|6170.71|6170.71|6173.25|6173.25|6157.14|6157.14|0
1703664000000|2023-12-27 08:00:00|6167.16|6167.16|6177.24|6177.24|6187.32|6187.32|6152.15|6152.15|0
1703667600000|2023-12-27 09:00:00|6177.5|6177.5|6169|6169|6179.63|6179.63|6158.53|6158.53|0
1703671200000|2023-12-27 10:00:00|6169.33|6169.33|6173.51|6173.51|6175.18|6175.18|6157.57|6157.57|0
1703674800000|2023-12-27 11:00:00|6171.44|6171.44|6170.67|6170.67|6171.44|6171.44|6162.21|6162.21|0
1703678400000|2023-12-27 12:00:00|6170.8|6170.8|6167.09|6167.09|6174.64|6174.64|6166.68|6166.68|0
1703682000000|2023-12-27 13:00:00|6168.89|6168.89|6165.49|6165.49|6176.4|6176.4|6165.49|6165.49|0
1703685600000|2023-12-27 14:00:00|6165.76|6165.76|6152.63|6152.63|6166.42|6166.42|6150.83|6150.83|0
1703689200000|2023-12-27 15:00:00|6152.36|6152.36|6155.05|6155.05|6164.72|6164.72|6146.23|6146.23|0
1703692800000|2023-12-27 16:00:00|6155.32|6155.32|6164.53|6164.53|6164.53|6164.53|6147.13|6147.13|0
1703750400000|2023-12-28 08:00:00|6163.73|6163.73|6147.69|6147.69|6175.67|6175.67|6147.69|6147.69|0
1703754000000|2023-12-28 09:00:00|6147.36|6147.36|6143.59|6143.59|6157.44|6157.44|6141.53|6141.53|0
1703757600000|2023-12-28 10:00:00|6143.86|6143.86|6145.55|6145.55|6150.93|6150.93|6140.99|6140.99|0
1703761200000|2023-12-28 11:00:00|6147.35|6147.35|6142.92|6142.92|6148.14|6148.14|6134.73|6134.73|0
1703764800000|2023-12-28 12:00:00|6143.18|6143.18|6134.19|6134.19|6143.95|6143.95|6131.81|6131.81|0
1703768400000|2023-12-28 13:00:00|6134.45|6134.45|6142.39|6142.39|6147.76|6147.76|6134.45|6134.45|0
1703772000000|2023-12-28 14:00:00|6142.9|6142.9|6152.31|6152.31|6155.81|6155.81|6138.43|6138.43|0
1703775600000|2023-12-28 15:00:00|6152.98|6152.98|6140.52|6140.52|6152.98|6152.98|6138.39|6138.39|0
1703779200000|2023-12-28 16:00:00|6140.79|6140.79|6136.54|6136.54|6140.79|6140.79|6131.55|6131.55|0
1703836800000|2023-12-29 08:00:00|6160.1|6160.1|6142.31|6142.31|6162.69|6162.69|6140.29|6140.29|0
1703840400000|2023-12-29 09:00:00|6142.58|6142.58|6143.05|6143.05|6150.25|6150.25|6135.08|6135.08|0
1703844000000|2023-12-29 10:00:00|6143.32|6143.32|6133.06|6133.06|6143.91|6143.91|6132.17|6132.17|0
1703847600000|2023-12-29 11:00:00|6133.19|6133.19|6137.29|6137.29|6141.38|6141.38|6133.19|6133.19|0
1703851200000|2023-12-29 12:00:00|6137.03|6137.03|6136.87|6136.87|6139.31|6139.31|6129.93|6129.93|0
1704182400000|2024-01-02 08:00:00|6159.51|6159.51|6146.24|6146.24|6162.58|6162.58|6143.91|6143.91|0
1704186000000|2024-01-02 09:00:00|6146.11|6146.11|6146.95|6146.95|6147.13|6147.13|6135.28|6135.28|0
1704189600000|2024-01-02 10:00:00|6145.15|6145.15|6144.41|6144.41|6149.37|6149.37|6130.39|6130.39|0
1704193200000|2024-01-02 11:00:00|6140.81|6140.81|6126.23|6126.23|6148.97|6148.97|6120.6|6120.6|0
1704196800000|2024-01-02 12:00:00|6125.9|6125.9|6111.41|6111.41|6127.36|6127.36|6105.71|6105.71|0
1704200400000|2024-01-02 13:00:00|6111.15|6111.15|6099.89|6099.89|6111.68|6111.68|6096.06|6096.06|0
1704204000000|2024-01-02 14:00:00|6100.48|6100.48|6114.16|6114.16|6120.62|6120.62|6089.5|6089.5|0
1704207600000|2024-01-02 15:00:00|6113.89|6113.89|6108.9|6108.9|6126.01|6126.01|6102.55|6102.55|0
1704211200000|2024-01-02 16:00:00|6108.77|6108.77|6092.38|6092.38|6112.83|6112.83|6091.36|6091.36|0
1704268800000|2024-01-03 08:00:00|6137.42|6137.42|6120.99|6120.99|6141.02|6141.02|6116.93|6116.93|0
1704272400000|2024-01-03 09:00:00|6122.79|6122.79|6123.85|6123.85|6135.85|6135.85|6111.91|6111.91|0
1704276000000|2024-01-03 10:00:00|6122.05|6122.05|6126.75|6126.75|6129.21|6129.21|6107.41|6107.41|0
1704279600000|2024-01-03 11:00:00|6127.02|6127.02|6100.56|6100.56|6127.02|6127.02|6092.64|6092.64|0
1704283200000|2024-01-03 12:00:00|6098.76|6098.76|6110.43|6110.43|6110.43|6110.43|6096.37|6096.37|0
1704286800000|2024-01-03 13:00:00|6110.17|6110.17|6111.42|6111.42|6114.22|6114.22|6103.79|6103.79|0
1704290400000|2024-01-03 14:00:00|6111.15|6111.15|6130.56|6130.56|6139.52|6139.52|6107.09|6107.09|0
1704294000000|2024-01-03 15:00:00|6129.02|6129.02|6136.73|6136.73|6142.93|6142.93|6123.37|6123.37|0
1704297600000|2024-01-03 16:00:00|6136.39|6136.39|6149.63|6149.63|6150.17|6150.17|6132.26|6132.26|0
1704355200000|2024-01-04 08:00:00|6180.12|6180.12|6181.05|6181.05|6187.16|6187.16|6159.9|6159.9|0
1704358800000|2024-01-04 09:00:00|6181.32|6181.32|6191.43|6191.43|6192.45|6192.45|6168.51|6168.51|0
1704362400000|2024-01-04 10:00:00|6193.23|6193.23|6194.14|6194.14|6198.85|6198.85|6182.5|6182.5|0
1704366000000|2024-01-04 11:00:00|6194.67|6194.67|6191.79|6191.79|6200.42|6200.42|6175.96|6175.96|0
1704369600000|2024-01-04 12:00:00|6190|6190|6194.29|6194.29|6201.8|6201.8|6184.08|6184.08|0
1704373200000|2024-01-04 13:00:00|6194.82|6194.82|6191.32|6191.32|6201.01|6201.01|6188.03|6188.03|0
1704376800000|2024-01-04 14:00:00|6189.52|6189.52|6221.74|6221.74|6229.67|6229.67|6189.08|6189.08|0
1704380400000|2024-01-04 15:00:00|6223.53|6223.53|6235.47|6235.47|6237.67|6237.67|6211.2|6211.2|0
1704384000000|2024-01-04 16:00:00|6235.2|6235.2|6233.37|6233.37|6237.34|6237.34|6228.32|6228.32|0
1704441600000|2024-01-05 08:00:00|6226.39|6226.39|6233.09|6233.09|6246.29|6246.29|6221.16|6221.16|0
1704445200000|2024-01-05 09:00:00|6231.29|6231.29|6207.13|6207.13|6239.92|6239.92|6206.13|6206.13|0
1704448800000|2024-01-05 10:00:00|6205.33|6205.33|6184.49|6184.49|6207.54|6207.54|6180.08|6180.08|0
1704452400000|2024-01-05 11:00:00|6183.98|6183.98|6186.7|6186.7|6189.07|6189.07|6178.09|6178.09|0
1704456000000|2024-01-05 12:00:00|6185.4|6185.4|6184.38|6184.38|6190.65|6190.65|6178.62|6178.62|0
1704459600000|2024-01-05 13:00:00|6184.26|6184.26|6186.68|6186.68|6194.24|6194.24|6173.01|6173.01|0
1704463200000|2024-01-05 14:00:00|6187.01|6187.01|6210.62|6210.62|6214.96|6214.96|6187.01|6187.01|0
1704466800000|2024-01-05 15:00:00|6211.14|6211.14|6231.95|6231.95|6236.4|6236.4|6206.52|6206.52|0
1704470400000|2024-01-05 16:00:00|6232.28|6232.28|6239.51|6239.51|6246.85|6246.85|6232.28|6232.28|0
1704700800000|2024-01-08 08:00:00|6233.28|6233.28|6216.18|6216.18|6241.47|6241.47|6212.89|6212.89|0
1704704400000|2024-01-08 09:00:00|6214.38|6214.38|6228.42|6228.42|6228.75|6228.75|6195.47|6195.47|0
1704708000000|2024-01-08 10:00:00|6226.62|6226.62|6220.97|6220.97|6228.58|6228.58|6217.55|6217.55|0
1704711600000|2024-01-08 11:00:00|6219.9|6219.9|6219.44|6219.44|6223.62|6223.62|6216.08|6216.08|0
1704715200000|2024-01-08 12:00:00|6219.98|6219.98|6231.4|6231.4|6231.68|6231.68|6217.65|6217.65|0
1704718800000|2024-01-08 13:00:00|6231.74|6231.74|6235.24|6235.24|6248.05|6248.05|6231.74|6231.74|0
1704722400000|2024-01-08 14:00:00|6235.57|6235.57|6251.24|6251.24|6253.29|6253.29|6235.57|6235.57|0
1704726000000|2024-01-08 15:00:00|6251.51|6251.51|6220.7|6220.7|6252.9|6252.9|6220.7|6220.7|0
1704729600000|2024-01-08 16:00:00|6220.97|6220.97|6223.37|6223.37|6224.46|6224.46|6215.76|6215.76|0
1704787200000|2024-01-09 08:00:00|6234.46|6234.46|6241.68|6241.68|6246.87|6246.87|6230.13|6230.13|0
1704790800000|2024-01-09 09:00:00|6239.88|6239.88|6249.25|6249.25|6249.58|6249.58|6230.1|6230.1|0
1704794400000|2024-01-09 10:00:00|6248.99|6248.99|6246.11|6246.11|6255.6|6255.6|6237.63|6237.63|0
1704798000000|2024-01-09 11:00:00|6246.38|6246.38|6247.04|6247.04|6257.28|6257.28|6243.38|6243.38|0
1704801600000|2024-01-09 12:00:00|6247.37|6247.37|6250.72|6250.72|6257.81|6257.81|6240.95|6240.95|0
1704805200000|2024-01-09 13:00:00|6248.92|6248.92|6234.35|6234.35|6249.19|6249.19|6229.72|6229.72|0
1704808800000|2024-01-09 14:00:00|6234.08|6234.08|6254.63|6254.63|6259.42|6259.42|6224.91|6224.91|0
1704812400000|2024-01-09 15:00:00|6255.15|6255.15|6265.61|6265.61|6273.18|6273.18|6254.49|6254.49|0
1704816000000|2024-01-09 16:00:00|6265.88|6265.88|6273.28|6273.28|6277|6277|6265.88|6265.88|0
1704873600000|2024-01-10 08:00:00|6231.65|6231.65|6231.28|6231.28|6239.61|6239.61|6222.65|6222.65|0
1704877200000|2024-01-10 09:00:00|6229.48|6229.48|6257.29|6257.29|6257.29|6257.29|6225.96|6225.96|0
1704880800000|2024-01-10 10:00:00|6257.56|6257.56|6254.17|6254.17|6264.46|6264.46|6250.11|6250.11|0
1704884400000|2024-01-10 11:00:00|6253.91|6253.91|6256.69|6256.69|6266.38|6266.38|6253.91|6253.91|0
1704888000000|2024-01-10 12:00:00|6256.96|6256.96|6258.98|6258.98|6267.08|6267.08|6256.93|6256.93|0
1704891600000|2024-01-10 13:00:00|6258.72|6258.72|6257.33|6257.33|6270.21|6270.21|6257.33|6257.33|0
1704895200000|2024-01-10 14:00:00|6257.59|6257.59|6260|6260|6274.62|6274.62|6248.72|6248.72|0
1704898800000|2024-01-10 15:00:00|6263.6|6263.6|6256.09|6256.09|6269.64|6269.64|6252.56|6252.56|0
1704902400000|2024-01-10 16:00:00|6256.36|6256.36|6249.54|6249.54|6261.08|6261.08|6246.62|6246.62|0
1704960000000|2024-01-11 08:00:00|6261.92|6261.92|6271.8|6271.8|6283.71|6283.71|6261.54|6261.54|0
1704963600000|2024-01-11 09:00:00|6272.06|6272.06|6252.66|6252.66|6272.32|6272.32|6252|6252|0
1704967200000|2024-01-11 10:00:00|6250.86|6250.86|6232.54|6232.54|6261.57|6261.57|6231.98|6231.98|0
1704970800000|2024-01-11 11:00:00|6230.74|6230.74|6230.27|6230.27|6235.65|6235.65|6226.2|6226.2|0
1704974400000|2024-01-11 12:00:00|6230.53|6230.53|6232.83|6232.83|6244.03|6244.03|6230.53|6230.53|0
1704978000000|2024-01-11 13:00:00|6232.71|6232.71|6215.69|6215.69|6237.52|6237.52|6212.76|6212.76|0
1704981600000|2024-01-11 14:00:00|6215.95|6215.95|6211.68|6211.68|6244.85|6244.85|6210.9|6210.9|0
1704985200000|2024-01-11 15:00:00|6209.88|6209.88|6166.56|6166.56|6211.68|6211.68|6166.23|6166.23|0
1704988800000|2024-01-11 16:00:00|6166.3|6166.3|6151.59|6151.59|6169.46|6169.46|6146.32|6146.32|0
1705046400000|2024-01-12 08:00:00|6222.46|6222.46|6198.34|6198.34|6223.72|6223.72|6189.99|6189.99|0
1705050000000|2024-01-12 09:00:00|6196.81|6196.81|6208.33|6208.33|6212.9|6212.9|6186.5|6186.5|0
1705053600000|2024-01-12 10:00:00|6208.59|6208.59|6187.04|6187.04|6210.7|6210.7|6178.97|6178.97|0
1705057200000|2024-01-12 11:00:00|6188.84|6188.84|6171.88|6171.88|6194.11|6194.11|6167.71|6167.71|0
1705060800000|2024-01-12 12:00:00|6174.46|6174.46|6168.76|6168.76|6179.28|6179.28|6165.59|6165.59|0
1705064400000|2024-01-12 13:00:00|6169.3|6169.3|6201.32|6201.32|6201.32|6201.32|6169.3|6169.3|0
1705068000000|2024-01-12 14:00:00|6203.12|6203.12|6201.3|6201.3|6212.68|6212.68|6199.3|6199.3|0
1705071600000|2024-01-12 15:00:00|6201.03|6201.03|6192.85|6192.85|6210.79|6210.79|6188.52|6188.52|0
1705075200000|2024-01-12 16:00:00|6192.59|6192.59|6191.72|6191.72|6195.5|6195.5|6189.83|6189.83|0
1705305600000|2024-01-15 08:00:00|6238.77|6238.77|6240.21|6240.21|6254.7|6254.7|6231.05|6231.05|0
1705309200000|2024-01-15 09:00:00|6240.08|6240.08|6244.19|6244.19|6250.79|6250.79|6225.16|6225.16|0
1705312800000|2024-01-15 10:00:00|6240.59|6240.59|6240.21|6240.21|6250.45|6250.45|6229.66|6229.66|0
1705316400000|2024-01-15 11:00:00|6239.95|6239.95|6234.92|6234.92|6239.95|6239.95|6217.39|6217.39|0
1705320000000|2024-01-15 12:00:00|6234.66|6234.66|6224.06|6224.06|6238.82|6238.82|6224.06|6224.06|0
1705323600000|2024-01-15 13:00:00|6223.79|6223.79|6205.54|6205.54|6224.39|6224.39|6203.77|6203.77|0
1705327200000|2024-01-15 14:00:00|6205.87|6205.87|6208.21|6208.21|6209.71|6209.71|6192.56|6192.56|0
1705330800000|2024-01-15 15:00:00|6206.41|6206.41|6205.8|6205.8|6210.14|6210.14|6200.03|6200.03|0
1705334400000|2024-01-15 16:00:00|6205.26|6205.26|6214.28|6214.28|6215.96|6215.96|6204.03|6204.03|0
1705392000000|2024-01-16 08:00:00|6209.7|6209.7|6194.4|6194.4|6218.86|6218.86|6194.4|6194.4|0
1705395600000|2024-01-16 09:00:00|6195.3|6195.3|6179.76|6179.76|6200.31|6200.31|6178.96|6178.96|0
1705399200000|2024-01-16 10:00:00|6179.5|6179.5|6176.94|6176.94|6180.63|6180.63|6161.59|6161.59|0
1705402800000|2024-01-16 11:00:00|6176.81|6176.81|6201.02|6201.02|6201.55|6201.55|6174.48|6174.48|0
1705406400000|2024-01-16 12:00:00|6200.76|6200.76|6197.32|6197.32|6204.51|6204.51|6192.71|6192.71|0
1705410000000|2024-01-16 13:00:00|6197.59|6197.59|6192.33|6192.33|6205.28|6205.28|6192.07|6192.07|0
1705413600000|2024-01-16 14:00:00|6190.54|6190.54|6187.19|6187.19|6208.3|6208.3|6186.93|6186.93|0
1705417200000|2024-01-16 15:00:00|6187.46|6187.46|6190.89|6190.89|6192.7|6192.7|6172.97|6172.97|0
1705420800000|2024-01-16 16:00:00|6190.62|6190.62|6180.34|6180.34|6191.57|6191.57|6180.07|6180.07|0
1705478400000|2024-01-17 08:00:00|6097.41|6097.41|6072.87|6072.87|6098.77|6098.77|6071.63|6071.63|0
1705482000000|2024-01-17 09:00:00|6072.34|6072.34|6039.62|6039.62|6073.28|6073.28|6022.15|6022.15|0
1705485600000|2024-01-17 10:00:00|6039.96|6039.96|6031.38|6031.38|6048.79|6048.79|6029.98|6029.98|0
1705489200000|2024-01-17 11:00:00|6031.64|6031.64|5992.99|5992.99|6031.64|6031.64|5986.21|5986.21|0
1705492800000|2024-01-17 12:00:00|5993.51|5993.51|5978.71|5978.71|5994.11|5994.11|5972.5|5972.5|0
1705496400000|2024-01-17 13:00:00|5979.48|5979.48|5992.66|5992.66|5999.31|5999.31|5975.29|5975.29|0
1705500000000|2024-01-17 14:00:00|5994.46|5994.46|5968.33|5968.33|5994.46|5994.46|5954.91|5954.91|0
1705503600000|2024-01-17 15:00:00|5967.33|5967.33|6004.52|6004.52|6009.02|6009.02|5960.37|5960.37|0
1705507200000|2024-01-17 16:00:00|6004.26|6004.26|6005.25|6005.25|6017.63|6017.63|6004.25|6004.25|0
1705564800000|2024-01-18 08:00:00|5959.25|5959.25|5969.8|5969.8|5975.49|5975.49|5934.2|5934.2|0
1705568400000|2024-01-18 09:00:00|5968|5968|5955.71|5955.71|5970.34|5970.34|5936.56|5936.56|0
1705572000000|2024-01-18 10:00:00|5957.51|5957.51|5950.02|5950.02|5959.85|5959.85|5934.2|5934.2|0
1705575600000|2024-01-18 11:00:00|5950.29|5950.29|5943.92|5943.92|5966.26|5966.26|5943.32|5943.32|0
1705579200000|2024-01-18 12:00:00|5944.51|5944.51|5967.25|5967.25|5971.11|5971.11|5943.72|5943.72|0
1705582800000|2024-01-18 13:00:00|5969.05|5969.05|5951.97|5951.97|5974.9|5974.9|5946.77|5946.77|0
1705586400000|2024-01-18 14:00:00|5952.22|5952.22|5962.23|5962.23|5979.75|5979.75|5952.22|5952.22|0
1705590000000|2024-01-18 15:00:00|5961.96|5961.96|5945.94|5945.94|5961.96|5961.96|5944|5944|0
1705593600000|2024-01-18 16:00:00|5945.69|5945.69|5946.19|5946.19|5948.33|5948.33|5938.21|5938.21|0
1705651200000|2024-01-19 08:00:00|5972.21|5972.21|5949.29|5949.29|5972.24|5972.24|5942.48|5942.48|0
1705654800000|2024-01-19 09:00:00|5949.56|5949.56|5966.92|5966.92|5970.13|5970.13|5948.41|5948.41|0
1705658400000|2024-01-19 10:00:00|5966.66|5966.66|5966.49|5966.49|5969.02|5969.02|5948.29|5948.29|0
1705662000000|2024-01-19 11:00:00|5966.15|5966.15|5967.26|5967.26|5971.99|5971.99|5964.25|5964.25|0
1705665600000|2024-01-19 12:00:00|5967|5967|5959.3|5959.3|5974.71|5974.71|5958.77|5958.77|0
1705669200000|2024-01-19 13:00:00|5959.05|5959.05|5949.57|5949.57|5963.65|5963.65|5948.79|5948.79|0
1705672800000|2024-01-19 14:00:00|5947.77|5947.77|5946.06|5946.06|5949.44|5949.44|5931.32|5931.32|0
1705676400000|2024-01-19 15:00:00|5945.79|5945.79|5954.64|5954.64|5954.64|5954.64|5924.39|5924.39|0
1705680000000|2024-01-19 16:00:00|5954.98|5954.98|5955.32|5955.32|5962.32|5962.32|5951.54|5951.54|0
1705910400000|2024-01-22 08:00:00|5960.6|5960.6|5962.02|5962.02|5969.94|5969.94|5956.58|5956.58|0
1705914000000|2024-01-22 09:00:00|5961.75|5961.75|5946.15|5946.15|5964.08|5964.08|5936.45|5936.45|0
1705917600000|2024-01-22 10:00:00|5946.49|5946.49|5955.38|5955.38|5955.53|5955.53|5942.34|5942.34|0
1705921200000|2024-01-22 11:00:00|5955.04|5955.04|5961.79|5961.79|5965.41|5965.41|5952.67|5952.67|0
1705924800000|2024-01-22 12:00:00|5962.04|5962.04|5967.41|5967.41|5978.33|5978.33|5960.65|5960.65|0
1705928400000|2024-01-22 13:00:00|5969.21|5969.21|5993.65|5993.65|5995.26|5995.26|5967.15|5967.15|0
1705932000000|2024-01-22 14:00:00|5993.52|5993.52|6025.74|6025.74|6031.58|6031.58|5992.59|5992.59|0
1705935600000|2024-01-22 15:00:00|6024.84|6024.84|6022.35|6022.35|6035.97|6035.97|6011.39|6011.39|0
1705939200000|2024-01-22 16:00:00|6022.62|6022.62|6020.03|6020.03|6024.67|6024.67|6015.51|6015.51|0
1705996800000|2024-01-23 08:00:00|5996.3|5996.3|5985.51|5985.51|6005.8|6005.8|5983.05|5983.05|0
1706000400000|2024-01-23 09:00:00|5985.84|5985.84|5987.86|5987.86|5994.42|5994.42|5973.18|5973.18|0
1706004000000|2024-01-23 10:00:00|5986.06|5986.06|5985.79|5985.79|5987.21|5987.21|5977.53|5977.53|0
1706007600000|2024-01-23 11:00:00|5983.99|5983.99|5994.39|5994.39|5999.93|5999.93|5982.29|5982.29|0
1706011200000|2024-01-23 12:00:00|5994.13|5994.13|5990.29|5990.29|5997.38|5997.38|5982.91|5982.91|0
1706014800000|2024-01-23 13:00:00|5990.56|5990.56|5978.76|5978.76|5990.56|5990.56|5976.95|5976.95|0
1706018400000|2024-01-23 14:00:00|5977.86|5977.86|5971.05|5971.05|5981.63|5981.63|5968.61|5968.61|0
1706022000000|2024-01-23 15:00:00|5971.85|5971.85|5981.03|5981.03|5982.53|5982.53|5969.07|5969.07|0
1706025600000|2024-01-23 16:00:00|5980.69|5980.69|5990.73|5990.73|5991.25|5991.25|5980.51|5980.51|0
1706083200000|2024-01-24 08:00:00|6026.09|6026.09|6054.56|6054.56|6071.6|6071.6|6026.09|6026.09|0
1706086800000|2024-01-24 09:00:00|6053.89|6053.89|6042.25|6042.25|6053.89|6053.89|6032.03|6032.03|0
1706090400000|2024-01-24 10:00:00|6041.98|6041.98|6033.33|6033.33|6041.98|6041.98|6027.5|6027.5|0
1706094000000|2024-01-24 11:00:00|6033.6|6033.6|6042.45|6042.45|6051.08|6051.08|6033.6|6033.6|0
1706097600000|2024-01-24 12:00:00|6042.79|6042.79|6041.96|6041.96|6050.32|6050.32|6041.96|6041.96|0
1706101200000|2024-01-24 13:00:00|6043.76|6043.76|6047.82|6047.82|6049.95|6049.95|6032.02|6032.02|0
1706104800000|2024-01-24 14:00:00|6047.28|6047.28|6045.28|6045.28|6068.16|6068.16|6042.88|6042.88|0
1706108400000|2024-01-24 15:00:00|6045.03|6045.03|6023.61|6023.61|6046.66|6046.66|6017.08|6017.08|0
1706112000000|2024-01-24 16:00:00|6023.88|6023.88|6026.74|6026.74|6027.14|6027.14|6018.24|6018.24|0
1706169600000|2024-01-25 08:00:00|5965.77|5965.77|5992.51|5992.51|5992.51|5992.51|5959.49|5959.49|0
1706173200000|2024-01-25 09:00:00|5992.17|5992.17|5980.46|5980.46|5992.17|5992.17|5967.88|5967.88|0
1706176800000|2024-01-25 10:00:00|5980.2|5980.2|5963.52|5963.52|5980.2|5980.2|5960.2|5960.2|0
1706180400000|2024-01-25 11:00:00|5963.79|5963.79|5966.96|5966.96|5975.07|5975.07|5961.18|5961.18|0
1706184000000|2024-01-25 12:00:00|5967.5|5967.5|5965.59|5965.59|5969.31|5969.31|5960.58|5960.58|0
1706187600000|2024-01-25 13:00:00|5966.12|5966.12|5981.98|5981.98|5984.96|5984.96|5962.73|5962.73|0
1706191200000|2024-01-25 14:00:00|5981.71|5981.71|5997.75|5997.75|6001.55|6001.55|5981.71|5981.71|0
1706194800000|2024-01-25 15:00:00|5998.02|5998.02|5967.86|5967.86|5999.77|5999.77|5964.09|5964.09|0
1706198400000|2024-01-25 16:00:00|5970.12|5970.12|5967.39|5967.39|5977.75|5977.75|5967.13|5967.13|0
1706256000000|2024-01-26 08:00:00|6000.93|6000.93|6004.72|6004.72|6014.91|6014.91|5996.41|5996.41|0
1706259600000|2024-01-26 09:00:00|6004.99|6004.99|6022.51|6022.51|6026.92|6026.92|5998.33|5998.33|0
1706263200000|2024-01-26 10:00:00|6022.84|6022.84|6025.7|6025.7|6025.95|6025.95|6011.09|6011.09|0
1706266800000|2024-01-26 11:00:00|6025.96|6025.96|6010.79|6010.79|6041.86|6041.86|6003.66|6003.66|0
1706270400000|2024-01-26 12:00:00|6011.06|6011.06|6022.39|6022.39|6024.39|6024.39|6005.14|6005.14|0
1706274000000|2024-01-26 13:00:00|6021.72|6021.72|6036.86|6036.86|6045.42|6045.42|6018.31|6018.31|0
1706277600000|2024-01-26 14:00:00|6036.99|6036.99|6026.43|6026.43|6044.18|6044.18|6013.44|6013.44|0
1706281200000|2024-01-26 15:00:00|6028.23|6028.23|6029.31|6029.31|6039.2|6039.2|6013.52|6013.52|0
1706284800000|2024-01-26 16:00:00|6029.06|6029.06|6035.09|6035.09|6035.63|6035.63|6023.44|6023.44|0
1706515200000|2024-01-29 08:00:00|6055.18|6055.18|6083.46|6083.46|6085.44|6085.44|6055.18|6055.18|0
1706518800000|2024-01-29 09:00:00|6083.13|6083.13|6078.81|6078.81|6096.53|6096.53|6070.82|6070.82|0
1706522400000|2024-01-29 10:00:00|6079.08|6079.08|6055.77|6055.77|6080.19|6080.19|6046.38|6046.38|0
1706526000000|2024-01-29 11:00:00|6056.03|6056.03|6065.38|6065.38|6071.47|6071.47|6054.63|6054.63|0
1706529600000|2024-01-29 12:00:00|6065.71|6065.71|6057.62|6057.62|6068.16|6068.16|6048.86|6048.86|0
1706533200000|2024-01-29 13:00:00|6058|6058|6051.56|6051.56|6071.04|6071.04|6048.98|6048.98|0
1706536800000|2024-01-29 14:00:00|6049.43|6049.43|6045.86|6045.86|6057.76|6057.76|6031.51|6031.51|0
1706540400000|2024-01-29 15:00:00|6045.59|6045.59|6038.92|6038.92|6050.9|6050.9|6031.94|6031.94|0
1706544000000|2024-01-29 16:00:00|6039.26|6039.26|6053.33|6053.33|6055.07|6055.07|6038.4|6038.4|0
1706601600000|2024-01-30 08:00:00|6024.92|6024.92|6048.34|6048.34|6057.48|6057.48|6024.92|6024.92|0
1706605200000|2024-01-30 09:00:00|6050.4|6050.4|6071.69|6071.69|6073.23|6073.23|6049.6|6049.6|0
1706608800000|2024-01-30 10:00:00|6071.44|6071.44|6079.37|6079.37|6084.75|6084.75|6069.13|6069.13|0
1706612400000|2024-01-30 11:00:00|6081.17|6081.17|6080.5|6080.5|6087.92|6087.92|6064.78|6064.78|0
1706616000000|2024-01-30 12:00:00|6080.25|6080.25|6078.04|6078.04|6085.57|6085.57|6072.91|6072.91|0
1706619600000|2024-01-30 13:00:00|6077.71|6077.71|6071.08|6071.08|6089.2|6089.2|6071.08|6071.08|0
1706623200000|2024-01-30 14:00:00|6071.35|6071.35|6061.02|6061.02|6071.75|6071.75|6045.22|6045.22|0
1706626800000|2024-01-30 15:00:00|6059.22|6059.22|6054.28|6054.28|6066.04|6066.04|6048.73|6048.73|0
1706630400000|2024-01-30 16:00:00|6054.41|6054.41|6053.62|6053.62|6064.49|6064.49|6051.04|6051.04|0
1706688000000|2024-01-31 08:00:00|6042.82|6042.82|6058.32|6058.32|6061.78|6061.78|6038.65|6038.65|0
1706691600000|2024-01-31 09:00:00|6058.86|6058.86|6046.4|6046.4|6058.86|6058.86|6043.77|6043.77|0
1706695200000|2024-01-31 10:00:00|6045.86|6045.86|6052.43|6052.43|6060.96|6060.96|6043.72|6043.72|0
1706698800000|2024-01-31 11:00:00|6052.16|6052.16|6039.96|6039.96|6056.8|6056.8|6039.96|6039.96|0
1706702400000|2024-01-31 12:00:00|6039.83|6039.83|6060.18|6060.18|6062.85|6062.85|6039.42|6039.42|0
1706706000000|2024-01-31 13:00:00|6058.38|6058.38|6073.6|6073.6|6080.7|6080.7|6058.11|6058.11|0
1706709600000|2024-01-31 14:00:00|6073.27|6073.27|6085.61|6085.61|6093.41|6093.41|6071.08|6071.08|0
1706713200000|2024-01-31 15:00:00|6087.41|6087.41|6121.23|6121.23|6121.23|6121.23|6079.19|6079.19|0
1706716800000|2024-01-31 16:00:00|6122.04|6122.04|6116.76|6116.76|6127.87|6127.87|6115.44|6115.44|0
1706774400000|2024-02-01 08:00:00|6098.43|6098.43|6079.41|6079.41|6103.44|6103.44|6078|6078|0
1706778000000|2024-02-01 09:00:00|6079.74|6079.74|6098.87|6098.87|6106.75|6106.75|6079|6079|0
1706781600000|2024-02-01 10:00:00|6098.53|6098.53|6099.98|6099.98|6117.49|6117.49|6092.37|6092.37|0
1706785200000|2024-02-01 11:00:00|6099.72|6099.72|6101.44|6101.44|6103.5|6103.5|6093.03|6093.03|0
1706788800000|2024-02-01 12:00:00|6101.17|6101.17|6095.08|6095.08|6102.46|6102.46|6085.26|6085.26|0
1706792400000|2024-02-01 13:00:00|6095.34|6095.34|6082.07|6082.07|6098.41|6098.41|6079.45|6079.45|0
1706796000000|2024-02-01 14:00:00|6080.27|6080.27|6074.73|6074.73|6088.51|6088.51|6059.1|6059.1|0
1706799600000|2024-02-01 15:00:00|6074.47|6074.47|6065.6|6065.6|6078.68|6078.68|6063.93|6063.93|0
1706803200000|2024-02-01 16:00:00|6067.4|6067.4|6063.81|6063.81|6067.53|6067.53|6053.5|6053.5|0
1706860800000|2024-02-02 08:00:00|6136.02|6136.02|6137.12|6137.12|6155.16|6155.16|6125.06|6125.06|0
1706864400000|2024-02-02 09:00:00|6137.38|6137.38|6110.39|6110.39|6139.18|6139.18|6108.41|6108.41|0
1706868000000|2024-02-02 10:00:00|6110.66|6110.66|6107.61|6107.61|6129.62|6129.62|6106.62|6106.62|0
1706871600000|2024-02-02 11:00:00|6105.81|6105.81|6110.89|6110.89|6113.98|6113.98|6105.56|6105.56|0
1706875200000|2024-02-02 12:00:00|6113.02|6113.02|6118.58|6118.58|6126.72|6126.72|6112.53|6112.53|0
1706878800000|2024-02-02 13:00:00|6118.85|6118.85|6074.35|6074.35|6120.23|6120.23|6053.64|6053.64|0
1706882400000|2024-02-02 14:00:00|6074.47|6074.47|6049.43|6049.43|6083.51|6083.51|6033.48|6033.48|0
1706886000000|2024-02-02 15:00:00|6047.63|6047.63|6051.31|6051.31|6056.44|6056.44|6031.4|6031.4|0
1706889600000|2024-02-02 16:00:00|6051.44|6051.44|6022.45|6022.45|6051.44|6051.44|6016.72|6016.72|0
1707120000000|2024-02-05 08:00:00|6072.89|6072.89|6080.99|6080.99|6089.52|6089.52|6063.98|6063.98|0
1707123600000|2024-02-05 09:00:00|6080.74|6080.74|6074|6074|6082.46|6082.46|6048.81|6048.81|0
1707127200000|2024-02-05 10:00:00|6074.27|6074.27|6090.48|6090.48|6102.17|6102.17|6071.62|6071.62|0
1707130800000|2024-02-05 11:00:00|6090.66|6090.66|6073.62|6073.62|6112.21|6112.21|6073.15|6073.15|0
1707134400000|2024-02-05 12:00:00|6073.35|6073.35|6038.93|6038.93|6073.35|6073.35|6034.6|6034.6|0
1707138000000|2024-02-05 13:00:00|6038.66|6038.66|6006.3|6006.3|6038.66|6038.66|5999.33|5999.33|0
1707141600000|2024-02-05 14:00:00|6004.5|6004.5|6021.73|6021.73|6029.62|6029.62|6002.43|6002.43|0
1707145200000|2024-02-05 15:00:00|6021.48|6021.48|6005.12|6005.12|6021.48|6021.48|5991.75|5991.75|0
1707148800000|2024-02-05 16:00:00|6005.37|6005.37|6001.58|6001.58|6011.57|6011.57|5997.5|5997.5|0
1707206400000|2024-02-06 08:00:00|6031.71|6031.71|5962.08|5962.08|6033.26|6033.26|5959.34|5959.34|0
1707210000000|2024-02-06 09:00:00|5963.88|5963.88|5918.69|5918.69|5979.6|5979.6|5916.89|5916.89|0
1707213600000|2024-02-06 10:00:00|5920.49|5920.49|5962.95|5962.95|5962.95|5962.95|5914.9|5914.9|0
1707217200000|2024-02-06 11:00:00|5963.28|5963.28|5976.11|5976.11|5976.11|5976.11|5952.44|5952.44|0
1707220800000|2024-02-06 12:00:00|5974.04|5974.04|5979.44|5979.44|5980.31|5980.31|5965.82|5965.82|0
1707224400000|2024-02-06 13:00:00|5979.32|5979.32|5977.27|5977.27|5988.64|5988.64|5969.42|5969.42|0
1707228000000|2024-02-06 14:00:00|5977|5977|5983.6|5983.6|5984.94|5984.94|5963.47|5963.47|0
1707231600000|2024-02-06 15:00:00|5983.07|5983.07|5986.91|5986.91|5989.79|5989.79|5975.78|5975.78|0
1707235200000|2024-02-06 16:00:00|5986.64|5986.64|5997.5|5997.5|6002.27|6002.27|5985.1|5985.1|0
1707292800000|2024-02-07 08:00:00|5987.15|5987.15|5975.62|5975.62|5987.15|5987.15|5960.97|5960.97|0
1707296400000|2024-02-07 09:00:00|5975.89|5975.89|5985.91|5985.91|5987.97|5987.97|5966.39|5966.39|0
1707300000000|2024-02-07 10:00:00|5987.45|5987.45|5988.92|5988.92|5991.84|5991.84|5982.87|5982.87|0
1707303600000|2024-02-07 11:00:00|5989.25|5989.25|5984.08|5984.08|5991.66|5991.66|5979.03|5979.03|0
1707307200000|2024-02-07 12:00:00|5980.48|5980.48|5988.31|5988.31|5994.91|5994.91|5976.46|5976.46|0
1707310800000|2024-02-07 13:00:00|5990.11|5990.11|5989.76|5989.76|5999.89|5999.89|5982.13|5982.13|0
1707314400000|2024-02-07 14:00:00|5987.96|5987.96|5979.89|5979.89|5994.37|5994.37|5979.63|5979.63|0
1707318000000|2024-02-07 15:00:00|5979.38|5979.38|5984.75|5984.75|5993.48|5993.48|5977.87|5977.87|0
1707321600000|2024-02-07 16:00:00|5984.5|5984.5|5978.34|5978.34|5986.44|5986.44|5977.21|5977.21|0
1707379200000|2024-02-08 08:00:00|5968.86|5968.86|5954.61|5954.61|5968.86|5968.86|5942.75|5942.75|0
1707382800000|2024-02-08 09:00:00|5954.87|5954.87|5949.2|5949.2|5964.89|5964.89|5944.68|5944.68|0
1707386400000|2024-02-08 10:00:00|5951|5951|5941.39|5941.39|5960.91|5960.91|5936.41|5936.41|0
1707390000000|2024-02-08 11:00:00|5941.13|5941.13|5949.25|5949.25|5953.85|5953.85|5939.19|5939.19|0
1707393600000|2024-02-08 12:00:00|5947.45|5947.45|5947.41|5947.41|5947.45|5947.45|5934.25|5934.25|0
1707397200000|2024-02-08 13:00:00|5947.14|5947.14|5923.16|5923.16|5947.41|5947.41|5919.16|5919.16|0
1707400800000|2024-02-08 14:00:00|5923.29|5923.29|5891.01|5891.01|5937.69|5937.69|5891.01|5891.01|0
1707404400000|2024-02-08 15:00:00|5890.74|5890.74|5886.04|5886.04|5911.18|5911.18|5883.85|5883.85|0
1707408000000|2024-02-08 16:00:00|5885.77|5885.77|5871.17|5871.17|5888.21|5888.21|5869.32|5869.32|0
1707465600000|2024-02-09 08:00:00|5843.04|5843.04|5839.97|5839.97|5846.38|5846.38|5828.23|5828.23|0
1707469200000|2024-02-09 09:00:00|5840.23|5840.23|5845.9|5845.9|5852.77|5852.77|5818.94|5818.94|0
1707472800000|2024-02-09 10:00:00|5846.16|5846.16|5815.14|5815.14|5849.09|5849.09|5808.27|5808.27|0
1707476400000|2024-02-09 11:00:00|5815.41|5815.41|5815.24|5815.24|5825.6|5825.6|5814.46|5814.46|0
1707480000000|2024-02-09 12:00:00|5815.77|5815.77|5817.38|5817.38|5831.23|5831.23|5808.58|5808.58|0
1707483600000|2024-02-09 13:00:00|5817.13|5817.13|5821.86|5821.86|5823.64|5823.64|5797.5|5797.5|0
1707487200000|2024-02-09 14:00:00|5820.06|5820.06|5801.89|5801.89|5826.28|5826.28|5800.45|5800.45|0
1707490800000|2024-02-09 15:00:00|5801.35|5801.35|5800.36|5800.36|5803.4|5803.4|5789.71|5789.71|0
1707494400000|2024-02-09 16:00:00|5800.09|5800.09|5796.15|5796.15|5807.38|5807.38|5795.55|5795.55|0
1707724800000|2024-02-12 08:00:00|5820.41|5820.41|5808.51|5808.51|5851.59|5851.59|5807.98|5807.98|0
1707728400000|2024-02-12 09:00:00|5808.26|5808.26|5797.85|5797.85|5808.26|5808.26|5786.43|5786.43|0
1707732000000|2024-02-12 10:00:00|5797.13|5797.13|5802.01|5802.01|5804.8|5804.8|5781.06|5781.06|0
1707735600000|2024-02-12 11:00:00|5802.73|5802.73|5819.49|5819.49|5825.36|5825.36|5801.72|5801.72|0
1707739200000|2024-02-12 12:00:00|5819.22|5819.22|5808.8|5808.8|5821.42|5821.42|5806.91|5806.91|0
1707742800000|2024-02-12 13:00:00|5809.14|5809.14|5807.28|5807.28|5816.45|5816.45|5795.5|5795.5|0
1707746400000|2024-02-12 14:00:00|5807.55|5807.55|5820.83|5820.83|5826.93|5826.93|5806.33|5806.33|0
1707750000000|2024-02-12 15:00:00|5819.03|5819.03|5827.11|5827.11|5830.7|5830.7|5812.47|5812.47|0
1707753600000|2024-02-12 16:00:00|5826.57|5826.57|5838.48|5838.48|5842.48|5842.48|5826.57|5826.57|0
1707811200000|2024-02-13 08:00:00|5841.32|5841.32|5858.38|5858.38|5862.84|5862.84|5838.8|5838.8|0
1707814800000|2024-02-13 09:00:00|5858.12|5858.12|5854.15|5854.15|5871.69|5871.69|5852.35|5852.35|0
1707818400000|2024-02-13 10:00:00|5855.95|5855.95|5845.38|5845.38|5866.9|5866.9|5843.89|5843.89|0
1707822000000|2024-02-13 11:00:00|5845.63|5845.63|5857.45|5857.45|5861.92|5861.92|5844.37|5844.37|0
1707825600000|2024-02-13 12:00:00|5859.25|5859.25|5884.88|5884.88|5884.88|5884.88|5859.25|5859.25|0
1707829200000|2024-02-13 13:00:00|5885.15|5885.15|5856.56|5856.56|5893.45|5893.45|5855.88|5855.88|0
1707832800000|2024-02-13 14:00:00|5854.09|5854.09|5831.03|5831.03|5859.36|5859.36|5829.77|5829.77|0
1707836400000|2024-02-13 15:00:00|5831.29|5831.29|5816.86|5816.86|5838.94|5838.94|5810.64|5810.64|0
1707840000000|2024-02-13 16:00:00|5816.52|5816.52|5808.25|5808.25|5818.1|5818.1|5804.9|5804.9|0
1707897600000|2024-02-14 08:00:00|5876.93|5876.93|5856.15|5856.15|5876.93|5876.93|5850.16|5850.16|0
1707901200000|2024-02-14 09:00:00|5854.35|5854.35|5854.38|5854.38|5863|5863|5840.61|5840.61|0
1707904800000|2024-02-14 10:00:00|5854.13|5854.13|5867.05|5867.05|5867.64|5867.64|5849.53|5849.53|0
1707908400000|2024-02-14 11:00:00|5867.38|5867.38|5854.47|5854.47|5869.78|5869.78|5840.81|5840.81|0
1707912000000|2024-02-14 12:00:00|5854.74|5854.74|5861.44|5861.44|5866.78|5866.78|5852.92|5852.92|0
1707915600000|2024-02-14 13:00:00|5861.32|5861.32|5834.2|5834.2|5868.3|5868.3|5831.6|5831.6|0
1707919200000|2024-02-14 14:00:00|5834.47|5834.47|5816.93|5816.93|5834.47|5834.47|5799.99|5799.99|0
1707922800000|2024-02-14 15:00:00|5817.19|5817.19|5803.8|5803.8|5823.08|5823.08|5803.8|5803.8|0
1707926400000|2024-02-14 16:00:00|5804.52|5804.52|5812.4|5812.4|5818.73|5818.73|5804.52|5804.52|0
1707984000000|2024-02-15 08:00:00|5890.96|5890.96|5857.3|5857.3|5905|5905|5854.08|5854.08|0
1707987600000|2024-02-15 09:00:00|5857.04|5857.04|5881.89|5881.89|5885.29|5885.29|5850.49|5850.49|0
1707991200000|2024-02-15 10:00:00|5881.36|5881.36|5872.18|5872.18|5890.71|5890.71|5872.17|5872.17|0
1707994800000|2024-02-15 11:00:00|5871.92|5871.92|5880.7|5880.7|5886.57|5886.57|5869.65|5869.65|0
1707998400000|2024-02-15 12:00:00|5881.22|5881.22|5886.35|5886.35|5889.42|5889.42|5876.23|5876.23|0
1708002000000|2024-02-15 13:00:00|5885.57|5885.57|5902.52|5902.52|5906.84|5906.84|5883.24|5883.24|0
1708005600000|2024-02-15 14:00:00|5902.26|5902.26|5923.41|5923.41|5928.58|5928.58|5886.27|5886.27|0
1708009200000|2024-02-15 15:00:00|5923.75|5923.75|5917.7|5917.7|5935.43|5935.43|5914.66|5914.66|0
1708012800000|2024-02-15 16:00:00|5917.97|5917.97|5889.13|5889.13|5917.97|5917.97|5887.26|5887.26|0
1708070400000|2024-02-16 08:00:00|5903.51|5903.51|5918.93|5918.93|5924.68|5924.68|5899.72|5899.72|0
1708074000000|2024-02-16 09:00:00|5920.99|5920.99|5891.88|5891.88|5920.99|5920.99|5876.46|5876.46|0
1708077600000|2024-02-16 10:00:00|5892.15|5892.15|5908.87|5908.87|5923.38|5923.38|5892.15|5892.15|0
1708081200000|2024-02-16 11:00:00|5909.14|5909.14|5922.58|5922.58|5931.42|5931.42|5908.79|5908.79|0
1708084800000|2024-02-16 12:00:00|5922.84|5922.84|5939.03|5939.03|5944.49|5944.49|5922.84|5922.84|0
1708088400000|2024-02-16 13:00:00|5939.37|5939.37|5941.79|5941.79|5947.53|5947.53|5929.56|5929.56|0
1708092000000|2024-02-16 14:00:00|5941.46|5941.46|5924.91|5924.91|5944.36|5944.36|5924.91|5924.91|0
1708095600000|2024-02-16 15:00:00|5924.37|5924.37|5931.74|5931.74|5947.18|5947.18|5924.37|5924.37|0
1708099200000|2024-02-16 16:00:00|5932.27|5932.27|5931.56|5931.56|5939.68|5939.68|5926.08|5926.08|0
1708329600000|2024-02-19 08:00:00|5958.65|5958.65|5931.21|5931.21|5959.52|5959.52|5925.26|5925.26|0
1708333200000|2024-02-19 09:00:00|5930.67|5930.67|5932.36|5932.36|5940.08|5940.08|5915.96|5915.96|0
1708336800000|2024-02-19 10:00:00|5932.03|5932.03|5913.84|5913.84|5932.56|5932.56|5903.66|5903.66|0
1708340400000|2024-02-19 11:00:00|5912.04|5912.04|5910.58|5910.58|5917.69|5917.69|5907.2|5907.2|0
1708344000000|2024-02-19 12:00:00|5910.92|5910.92|5900.38|5900.38|5912.04|5912.04|5898.79|5898.79|0
1708347600000|2024-02-19 13:00:00|5900.65|5900.65|5911.51|5911.51|5911.78|5911.78|5898.44|5898.44|0
1708351200000|2024-02-19 14:00:00|5912.43|5912.43|5920.28|5920.28|5922.92|5922.92|5907.6|5907.6|0
1708354800000|2024-02-19 15:00:00|5920.54|5920.54|5909.53|5909.53|5927.16|5927.16|5908.48|5908.48|0
1708358400000|2024-02-19 16:00:00|5911.6|5911.6|5907.7|5907.7|5915.12|5915.12|5905.41|5905.41|0
1708416000000|2024-02-20 08:00:00|5894.59|5894.59|5914.29|5914.29|5914.42|5914.42|5877.77|5877.77|0
1708419600000|2024-02-20 09:00:00|5913.76|5913.76|5917.01|5917.01|5935.52|5935.52|5910.64|5910.64|0
1708423200000|2024-02-20 10:00:00|5917.34|5917.34|5937.7|5937.7|5941.19|5941.19|5917.01|5917.01|0
1708426800000|2024-02-20 11:00:00|5937.16|5937.16|5970.36|5970.36|5970.36|5970.36|5936.89|5936.89|0
1708430400000|2024-02-20 12:00:00|5972.16|5972.16|5972.09|5972.09|5979.83|5979.83|5963.83|5963.83|0
1708434000000|2024-02-20 13:00:00|5971.96|5971.96|5956.88|5956.88|5973.98|5973.98|5953.31|5953.31|0
1708437600000|2024-02-20 14:00:00|5957.14|5957.14|5988.21|5988.21|5990.97|5990.97|5957.14|5957.14|0
1708441200000|2024-02-20 15:00:00|5986.41|5986.41|5983.58|5983.58|5994.29|5994.29|5976.72|5976.72|0
1708444800000|2024-02-20 16:00:00|5981.78|5981.78|5990.31|5990.31|5992.11|5992.11|5979.02|5979.02|0
1708502400000|2024-02-21 08:00:00|5998.4|5998.4|6000.33|6000.33|6006.32|6006.32|5993.21|5993.21|0
1708506000000|2024-02-21 09:00:00|5998.53|5998.53|5975.52|5975.52|5998.53|5998.53|5974.39|5974.39|0
1708509600000|2024-02-21 10:00:00|5972.87|5972.87|5978.61|5978.61|5981.31|5981.31|5963.44|5963.44|0
1708513200000|2024-02-21 11:00:00|5978.27|5978.27|5974.95|5974.95|5981.73|5981.73|5974.95|5974.95|0
1708516800000|2024-02-21 12:00:00|5969.16|5969.16|5959.77|5959.77|5976.38|5976.38|5958.01|5958.01|0
1708520400000|2024-02-21 13:00:00|5960.1|5960.1|5961.9|5961.9|5969.86|5969.86|5954.17|5954.17|0
1708524000000|2024-02-21 14:00:00|5961.63|5961.63|5998.18|5998.18|6006.06|6006.06|5959.82|5959.82|0
1708527600000|2024-02-21 15:00:00|5998.44|5998.44|5972.17|5972.17|6002.9|6002.9|5970.57|5970.57|0
1708531200000|2024-02-21 16:00:00|5971.9|5971.9|5970.01|5970.01|5977.15|5977.15|5968.01|5968.01|0
1708588800000|2024-02-22 08:00:00|5964.45|5964.45|5952.41|5952.41|5964.45|5964.45|5931.01|5931.01|0
1708592400000|2024-02-22 09:00:00|5952.08|5952.08|5936.79|5936.79|5952.08|5952.08|5918.85|5918.85|0
1708596000000|2024-02-22 10:00:00|5934.99|5934.99|5952.63|5952.63|5952.63|5952.63|5930.12|5930.12|0
1708599600000|2024-02-22 11:00:00|5952.89|5952.89|5952.26|5952.26|5962.49|5962.49|5945.23|5945.23|0
1708603200000|2024-02-22 12:00:00|5951.72|5951.72|5935.86|5935.86|5951.72|5951.72|5933.34|5933.34|0
1708606800000|2024-02-22 13:00:00|5935.52|5935.52|5941.88|5941.88|5942.8|5942.8|5934.16|5934.16|0
1708610400000|2024-02-22 14:00:00|5942.15|5942.15|5922.49|5922.49|5949.33|5949.33|5904.1|5904.1|0
1708614000000|2024-02-22 15:00:00|5922.76|5922.76|5913|5913|5922.76|5922.76|5903.74|5903.74|0
1708617600000|2024-02-22 16:00:00|5912.67|5912.67|5909.89|5909.89|5912.79|5912.79|5903.58|5903.58|0
1708675200000|2024-02-23 08:00:00|5921.54|5921.54|5902.08|5902.08|5925.22|5925.22|5891.64|5891.64|0
1708678800000|2024-02-23 09:00:00|5901.54|5901.54|5902.87|5902.87|5905.16|5905.16|5884.46|5884.46|0
1708682400000|2024-02-23 10:00:00|5902.35|5902.35|5886.35|5886.35|5904.41|5904.41|5878.64|5878.64|0
1708686000000|2024-02-23 11:00:00|5888.15|5888.15|5895.81|5895.81|5898.45|5898.45|5888.15|5888.15|0
1708689600000|2024-02-23 12:00:00|5896.08|5896.08|5901.11|5901.11|5904.85|5904.85|5891.14|5891.14|0
1708693200000|2024-02-23 13:00:00|5900.86|5900.86|5903.45|5903.45|5904.38|5904.38|5895.63|5895.63|0
1708696800000|2024-02-23 14:00:00|5905.25|5905.25|5915.89|5915.89|5918.76|5918.76|5893.16|5893.16|0
1708700400000|2024-02-23 15:00:00|5917.69|5917.69|5943.46|5943.46|5944.49|5944.49|5915.89|5915.89|0
1708704000000|2024-02-23 16:00:00|5943.99|5943.99|5936.17|5936.17|5943.99|5943.99|5926.97|5926.97|0
1708934400000|2024-02-26 08:00:00|5921.69|5921.69|5878.55|5878.55|5924.7|5924.7|5876.75|5876.75|0
1708938000000|2024-02-26 09:00:00|5876.75|5876.75|5878.65|5878.65|5883.1|5883.1|5868.63|5868.63|0
1708941600000|2024-02-26 10:00:00|5878.39|5878.39|5885.26|5885.26|5891.68|5891.68|5866.3|5866.3|0
1708945200000|2024-02-26 11:00:00|5885.53|5885.53|5882.58|5882.58|5890.56|5890.56|5882.58|5882.58|0
1708948800000|2024-02-26 12:00:00|5884.38|5884.38|5887.4|5887.4|5892.4|5892.4|5880.56|5880.56|0
1708952400000|2024-02-26 13:00:00|5886.87|5886.87|5879.23|5879.23|5892.53|5892.53|5879.22|5879.22|0
1708956000000|2024-02-26 14:00:00|5878.96|5878.96|5868.91|5868.91|5893.03|5893.03|5864.65|5864.65|0
1708959600000|2024-02-26 15:00:00|5868.65|5868.65|5844.29|5844.29|5871.51|5871.51|5844.29|5844.29|0
1708963200000|2024-02-26 16:00:00|5846.09|5846.09|5836.59|5836.59|5849.27|5849.27|5833.7|5833.7|0
1709020800000|2024-02-27 08:00:00|5856.84|5856.84|5847.72|5847.72|5872.41|5872.41|5847.45|5847.45|0
1709024400000|2024-02-27 09:00:00|5849.78|5849.78|5855.85|5855.85|5866.34|5866.34|5842.98|5842.98|0
1709028000000|2024-02-27 10:00:00|5856.11|5856.11|5853.72|5853.72|5871.38|5871.38|5853.72|5853.72|0
1709031600000|2024-02-27 11:00:00|5853.98|5853.98|5849.93|5849.93|5853.98|5853.98|5836.61|5836.61|0
1709035200000|2024-02-27 12:00:00|5850.6|5850.6|5881.63|5881.63|5888.41|5888.41|5846.16|5846.16|0
1709038800000|2024-02-27 13:00:00|5881.37|5881.37|5857.81|5857.81|5881.96|5881.96|5855.42|5855.42|0
1709042400000|2024-02-27 14:00:00|5857.55|5857.55|5864.45|5864.45|5873.07|5873.07|5846.07|5846.07|0
1709046000000|2024-02-27 15:00:00|5864.72|5864.72|5878.21|5878.21|5883.47|5883.47|5859.5|5859.5|0
1709049600000|2024-02-27 16:00:00|5878.47|5878.47|5883.1|5883.1|5887.95|5887.95|5874.47|5874.47|0
1709107200000|2024-02-28 08:00:00|5914.94|5914.94|5913.6|5913.6|5916.74|5916.74|5901.72|5901.72|0
1709110800000|2024-02-28 09:00:00|5912.6|5912.6|5888.1|5888.1|5913.12|5913.12|5886.57|5886.57|0
1709114400000|2024-02-28 10:00:00|5888.48|5888.48|5889.1|5889.1|5890.8|5890.8|5878.91|5878.91|0
1709118000000|2024-02-28 11:00:00|5890.9|5890.9|5862.54|5862.54|5890.9|5890.9|5862.27|5862.27|0
1709121600000|2024-02-28 12:00:00|5864.21|5864.21|5852.54|5852.54|5866.01|5866.01|5850.14|5850.14|0
1709125200000|2024-02-28 13:00:00|5852.27|5852.27|5852.55|5852.55|5856.48|5856.48|5840.55|5840.55|0
1709128800000|2024-02-28 14:00:00|5852.28|5852.28|5862.37|5862.37|5862.64|5862.64|5846.21|5846.21|0
1709132400000|2024-02-28 15:00:00|5864.17|5864.17|5883.92|5883.92|5886.55|5886.55|5864.17|5864.17|0
1709136000000|2024-02-28 16:00:00|5883.59|5883.59|5874.95|5874.95|5885.39|5885.39|5874.68|5874.68|0
1709193600000|2024-02-29 08:00:00|5930.69|5930.69|5932.28|5932.28|5938.59|5938.59|5913.34|5913.34|0
1709197200000|2024-02-29 09:00:00|5932.01|5932.01|5937.67|5937.67|5945.29|5945.29|5909.38|5909.38|0
1709200800000|2024-02-29 10:00:00|5937.4|5937.4|5951.99|5951.99|5955.72|5955.72|5934.05|5934.05|0
1709204400000|2024-02-29 11:00:00|5952.26|5952.26|5960.47|5960.47|5960.47|5960.47|5945.89|5945.89|0
1709208000000|2024-02-29 12:00:00|5958.67|5958.67|5936.64|5936.64|5958.67|5958.67|5936.64|5936.64|0
1709211600000|2024-02-29 13:00:00|5937.5|5937.5|5958.25|5958.25|5961.97|5961.97|5921.64|5921.64|0
1709215200000|2024-02-29 14:00:00|5958.37|5958.37|5970.19|5970.19|5977.82|5977.82|5945.58|5945.58|0
1709218800000|2024-02-29 15:00:00|5970.44|5970.44|5942.92|5942.92|5974.24|5974.24|5938.24|5938.24|0
1709222400000|2024-02-29 16:00:00|5943.18|5943.18|5923.73|5923.73|5944.26|5944.26|5921.92|5921.92|0
1709280000000|2024-03-01 08:00:00|5949.61|5949.61|5937.35|5937.35|5958.36|5958.36|5923.24|5923.24|0
1709283600000|2024-03-01 09:00:00|5937.61|5937.61|5949.31|5949.31|5954.11|5954.11|5931.46|5931.46|0
1709287200000|2024-03-01 10:00:00|5948.92|5948.92|5936.51|5936.51|5970.46|5970.46|5934.38|5934.38|0
1709290800000|2024-03-01 11:00:00|5938.31|5938.31|5944.8|5944.8|5945.26|5945.26|5927.85|5927.85|0
1709294400000|2024-03-01 12:00:00|5945.47|5945.47|5934.79|5934.79|5945.77|5945.77|5930.82|5930.82|0
1709298000000|2024-03-01 13:00:00|5934.52|5934.52|5917.81|5917.81|5934.52|5934.52|5915.89|5915.89|0
1709301600000|2024-03-01 14:00:00|5916.01|5916.01|5873.95|5873.95|5924.5|5924.5|5869.14|5869.14|0
1709305200000|2024-03-01 15:00:00|5873.21|5873.21|5913.07|5913.07|5918.37|5918.37|5864.24|5864.24|0
1709308800000|2024-03-01 16:00:00|5912.53|5912.53|5903.4|5903.4|5912.94|5912.94|5899.06|5899.06|0
1709539200000|2024-03-04 08:00:00|5922.6|5922.6|5904.6|5904.6|5923.48|5923.48|5895.86|5895.86|0
1709542800000|2024-03-04 09:00:00|5906.4|5906.4|5897.72|5897.72|5906.4|5906.4|5892.69|5892.69|0
1709546400000|2024-03-04 10:00:00|5897.19|5897.19|5895.71|5895.71|5903.74|5903.74|5893.91|5893.91|0
1709550000000|2024-03-04 11:00:00|5895.98|5895.98|5895.44|5895.44|5901.65|5901.65|5892.49|5892.49|0
1709553600000|2024-03-04 12:00:00|5895.17|5895.17|5884.1|5884.1|5896.97|5896.97|5882.85|5882.85|0
1709557200000|2024-03-04 13:00:00|5882.3|5882.3|5877.88|5877.88|5884.43|5884.43|5877.11|5877.11|0
1709560800000|2024-03-04 14:00:00|5878.21|5878.21|5870.62|5870.62|5878.35|5878.35|5858.7|5858.7|0
1709564400000|2024-03-04 15:00:00|5870.88|5870.88|5899.67|5899.67|5902.69|5902.69|5868.36|5868.36|0
1709568000000|2024-03-04 16:00:00|5900|5900|5900.67|5900.67|5910.37|5910.37|5898.47|5898.47|0
1709625600000|2024-03-05 08:00:00|5910.27|5910.27|5894.47|5894.47|5925.64|5925.64|5894.47|5894.47|0
1709629200000|2024-03-05 09:00:00|5896.27|5896.27|5921|5921|5932.96|5932.96|5896.27|5896.27|0
1709632800000|2024-03-05 10:00:00|5920.73|5920.73|5936.19|5936.19|5946.33|5946.33|5918.36|5918.36|0
1709636400000|2024-03-05 11:00:00|5935.92|5935.92|5935.45|5935.45|5950.41|5950.41|5930.93|5930.93|0
1709640000000|2024-03-05 12:00:00|5935.18|5935.18|5947.75|5947.75|5951.67|5951.67|5928|5928|0
1709643600000|2024-03-05 13:00:00|5948.02|5948.02|5967.45|5967.45|5968.1|5968.1|5946.97|5946.97|0
1709647200000|2024-03-05 14:00:00|5966.91|5966.91|5984.23|5984.23|5994.79|5994.79|5962.23|5962.23|0
1709650800000|2024-03-05 15:00:00|5982.43|5982.43|5991.44|5991.44|6003.27|6003.27|5981.16|5981.16|0
1709654400000|2024-03-05 16:00:00|5989.64|5989.64|5996.92|5996.92|5998.72|5998.72|5986.58|5986.58|0
1709712000000|2024-03-06 08:00:00|6014.92|6014.92|6036.23|6036.23|6038.03|6038.03|6004.31|6004.31|0
1709715600000|2024-03-06 09:00:00|6036.74|6036.74|6023.86|6023.86|6056.45|6056.45|6012.35|6012.35|0
1709719200000|2024-03-06 10:00:00|6024.38|6024.38|6018.68|6018.68|6033.59|6033.59|6016.07|6016.07|0
1709722800000|2024-03-06 11:00:00|6018.94|6018.94|6054.11|6054.11|6054.11|6054.11|6012.04|6012.04|0
1709726400000|2024-03-06 12:00:00|6054.24|6054.24|6063.58|6063.58|6065.71|6065.71|6044.12|6044.12|0
1709730000000|2024-03-06 13:00:00|6061.78|6061.78|6059.73|6059.73|6071.15|6071.15|6049.98|6049.98|0
1709733600000|2024-03-06 14:00:00|6060.54|6060.54|6073.17|6073.17|6080.95|6080.95|6048.72|6048.72|0
1709737200000|2024-03-06 15:00:00|6076.41|6076.41|6022.92|6022.92|6076.67|6076.67|6016.01|6016.01|0
1709740800000|2024-03-06 16:00:00|6022.39|6022.39|6015.03|6015.03|6023.73|6023.73|6010.68|6010.68|0
1709798400000|2024-03-07 08:00:00|6030.84|6030.84|6026.83|6026.83|6047.45|6047.45|6019.55|6019.55|0
1709802000000|2024-03-07 09:00:00|6027.1|6027.1|6038.27|6038.27|6041.66|6041.66|6019.96|6019.96|0
1709805600000|2024-03-07 10:00:00|6038|6038|6037.79|6037.79|6044.37|6044.37|6034.79|6034.79|0
1709809200000|2024-03-07 11:00:00|6038.06|6038.06|6043.03|6043.03|6048.07|6048.07|6031.84|6031.84|0
1709812800000|2024-03-07 12:00:00|6043.29|6043.29|6052.25|6052.25|6057.11|6057.11|6037.51|6037.51|0
1709816400000|2024-03-07 13:00:00|6050.45|6050.45|6093.1|6093.1|6096.37|6096.37|6050|6050|0
1709820000000|2024-03-07 14:00:00|6092.56|6092.56|6087.12|6087.12|6113.98|6113.98|6080.96|6080.96|0
1709823600000|2024-03-07 15:00:00|6086.86|6086.86|6071.9|6071.9|6087|6087|6066.67|6066.67|0
1709827200000|2024-03-07 16:00:00|6071.64|6071.64|6070.3|6070.3|6076.02|6076.02|6067.09|6067.09|0
1709884800000|2024-03-08 08:00:00|6030.8|6030.8|6021.9|6021.9|6037.97|6037.97|6017.49|6017.49|0
1709888400000|2024-03-08 09:00:00|6023.7|6023.7|6018.4|6018.4|6032.39|6032.39|6008|6008|0
1709892000000|2024-03-08 10:00:00|6018.13|6018.13|6019.04|6019.04|6023.29|6023.29|6012.06|6012.06|0
1709895600000|2024-03-08 11:00:00|6019.37|6019.37|6030.78|6030.78|6030.78|6030.78|6011.5|6011.5|0
1709899200000|2024-03-08 12:00:00|6032.58|6032.58|6041.5|6041.5|6041.5|6041.5|6025.91|6025.91|0
1709902800000|2024-03-08 13:00:00|6039.7|6039.7|6056.2|6056.2|6068.15|6068.15|6034.73|6034.73|0
1709906400000|2024-03-08 14:00:00|6054.4|6054.4|6049.09|6049.09|6062.06|6062.06|6031.81|6031.81|0
1709910000000|2024-03-08 15:00:00|6049.62|6049.62|6052.33|6052.33|6062.34|6062.34|6043.08|6043.08|0
1709913600000|2024-03-08 16:00:00|6052.21|6052.21|6045.47|6045.47|6052.33|6052.33|6033.81|6033.81|0
1710144000000|2024-03-11 08:00:00|6067.23|6067.23|6050.87|6050.87|6074.65|6074.65|6050.87|6050.87|0
1710147600000|2024-03-11 09:00:00|6051.2|6051.2|6021.69|6021.69|6061.76|6061.76|6015.57|6015.57|0
1710151200000|2024-03-11 10:00:00|6021.95|6021.95|6016.53|6016.53|6029.14|6029.14|6009.24|6009.24|0
1710154800000|2024-03-11 11:00:00|6017.07|6017.07|6027.28|6027.28|6031.13|6031.13|6017.07|6017.07|0
1710158400000|2024-03-11 12:00:00|6026.74|6026.74|6035.6|6035.6|6036.39|6036.39|6018.23|6018.23|0
1710162000000|2024-03-11 13:00:00|6035.34|6035.34|6044.84|6044.84|6052.19|6052.19|6032.42|6032.42|0
1710165600000|2024-03-11 14:00:00|6044.32|6044.32|6031.34|6031.34|6044.33|6044.33|6027.31|6027.31|0
1710169200000|2024-03-11 15:00:00|6033.14|6033.14|6030.56|6030.56|6045.1|6045.1|6024.88|6024.88|0
1710172800000|2024-03-11 16:00:00|6030.3|6030.3|6055.48|6055.48|6058.15|6058.15|6029.57|6029.57|0
1710230400000|2024-03-12 08:00:00|6058.54|6058.54|6054.62|6054.62|6060.33|6060.33|6049.29|6049.29|0
1710234000000|2024-03-12 09:00:00|6056.94|6056.94|6041.33|6041.33|6057.47|6057.47|6035.3|6035.3|0
1710237600000|2024-03-12 10:00:00|6041.59|6041.59|6063.77|6063.77|6075.53|6075.53|6041.59|6041.59|0
1710241200000|2024-03-12 11:00:00|6065.57|6065.57|6053.14|6053.14|6074.74|6074.74|6046.23|6046.23|0
1710244800000|2024-03-12 12:00:00|6053.48|6053.48|6048.13|6048.13|6067.99|6067.99|6036.98|6036.98|0
1710248400000|2024-03-12 13:00:00|6048.67|6048.67|6014.74|6014.74|6050.47|6050.47|6002.61|6002.61|0
1710252000000|2024-03-12 14:00:00|6015|6015|5982.6|5982.6|6022.91|6022.91|5982.6|5982.6|0
1710255600000|2024-03-12 15:00:00|5982.47|5982.47|5966.81|5966.81|5984.66|5984.66|5963|5963|0
1710259200000|2024-03-12 16:00:00|5966.48|5966.48|5952.67|5952.67|5966.48|5966.48|5949.55|5949.55|0
1710316800000|2024-03-13 08:00:00|6013.17|6013.17|5999.95|5999.95|6013.86|6013.86|5992.06|5992.06|0
1710320400000|2024-03-13 09:00:00|6000.21|6000.21|6019.34|6019.34|6021.4|6021.4|6000.21|6000.21|0
1710324000000|2024-03-13 10:00:00|6019.07|6019.07|6004.75|6004.75|6023.04|6023.04|5990.52|5990.52|0
1710327600000|2024-03-13 11:00:00|6005.02|6005.02|5967.31|5967.31|6005.29|6005.29|5967.31|5967.31|0
1710331200000|2024-03-13 12:00:00|5969.12|5969.12|5985.53|5985.53|5986.13|5986.13|5964.46|5964.46|0
1710334800000|2024-03-13 13:00:00|5983.73|5983.73|6004.39|6004.39|6010.53|6010.53|5982.14|5982.14|0
1710338400000|2024-03-13 14:00:00|6006.19|6006.19|6002.75|6002.75|6010.44|6010.44|5996.63|5996.63|0
1710342000000|2024-03-13 15:00:00|6002.48|6002.48|6008.77|6008.77|6020.16|6020.16|5997.34|5997.34|0
1710345600000|2024-03-13 16:00:00|6009.03|6009.03|5996.73|5996.73|6010.47|6010.47|5996.2|5996.2|0
1710403200000|2024-03-14 08:00:00|6011.76|6011.76|6015.47|6015.47|6020.09|6020.09|5995.44|5995.44|0
1710406800000|2024-03-14 09:00:00|6015.14|6015.14|6018.63|6018.63|6026.24|6026.24|5993.21|5993.21|0
1710410400000|2024-03-14 10:00:00|6019.16|6019.16|6013.6|6013.6|6025.69|6025.69|6006.23|6006.23|0
1710414000000|2024-03-14 11:00:00|6013.86|6013.86|6027.87|6027.87|6037.34|6037.34|6013.32|6013.32|0
1710417600000|2024-03-14 12:00:00|6027.6|6027.6|5991.56|5991.56|6028|6028|5986.87|5986.87|0
1710421200000|2024-03-14 13:00:00|5991.82|5991.82|5990.35|5990.35|6014.57|6014.57|5988.11|5988.11|0
1710424800000|2024-03-14 14:00:00|5992.15|5992.15|5978.31|5978.31|5997.13|5997.13|5974.73|5974.73|0
1710428400000|2024-03-14 15:00:00|5977.97|5977.97|5983.25|5983.25|5994.44|5994.44|5973.92|5973.92|0
1710432000000|2024-03-14 16:00:00|5982.92|5982.92|5994.04|5994.04|5995.74|5995.74|5982.65|5982.65|0
1710489600000|2024-03-15 08:00:00|6007.32|6007.32|6002.4|6002.4|6023.84|6023.84|6000.79|6000.79|0
1710493200000|2024-03-15 09:00:00|6003.2|6003.2|6021.94|6021.94|6035.15|6035.15|6003.2|6003.2|0
1710496800000|2024-03-15 10:00:00|6021.68|6021.68|6020.3|6020.3|6027.58|6027.58|5999.25|5999.25|0
1710500400000|2024-03-15 11:00:00|6023.15|6023.15|6037.16|6037.16|6042.02|6042.02|6013.69|6013.69|0
1710504000000|2024-03-15 12:00:00|6037.42|6037.42|6049.39|6049.39|6053.58|6053.58|6031.77|6031.77|0
1710507600000|2024-03-15 13:00:00|6049.12|6049.12|6041.63|6041.63|6050.73|6050.73|6032.93|6032.93|0
1710511200000|2024-03-15 14:00:00|6041.09|6041.09|6032.71|6032.71|6044.45|6044.45|6029.79|6029.79|0
1710514800000|2024-03-15 15:00:00|6031.92|6031.92|6045.85|6045.85|6047.11|6047.11|6031.92|6031.92|0
1710518400000|2024-03-15 16:00:00|6046.12|6046.12|6035.41|6035.41|6052.21|6052.21|6034.75|6034.75|0
1710748800000|2024-03-18 08:00:00|5976.81|5976.81|6010.4|6010.4|6016.81|6016.81|5972.02|5972.02|0
1710752400000|2024-03-18 09:00:00|6010.66|6010.66|5976.26|5976.26|6010.92|6010.92|5955.69|5955.69|0
1710756000000|2024-03-18 10:00:00|5974.42|5974.42|5985.24|5985.24|5986.74|5986.74|5963.1|5963.1|0
1710759600000|2024-03-18 11:00:00|5985.5|5985.5|5987.62|5987.62|6002.2|6002.2|5978.68|5978.68|0
1710763200000|2024-03-18 12:00:00|5991.23|5991.23|5982.57|5982.57|5991.23|5991.23|5977.55|5977.55|0
1710766800000|2024-03-18 13:00:00|5980.77|5980.77|5974.99|5974.99|5989.15|5989.15|5965.12|5965.12|0
1710770400000|2024-03-18 14:00:00|5974.15|5974.15|5935.42|5935.42|5978.54|5978.54|5932.84|5932.84|0
1710774000000|2024-03-18 15:00:00|5938.14|5938.14|5965.88|5965.88|5966.14|5966.14|5934.23|5934.23|0
1710777600000|2024-03-18 16:00:00|5965.62|5965.62|5959.72|5959.72|5973.26|5973.26|5959.46|5959.46|0
1710835200000|2024-03-19 08:00:00|5931.26|5931.26|5912.41|5912.41|5945.78|5945.78|5911.63|5911.63|0
1710838800000|2024-03-19 09:00:00|5911.9|5911.9|5940.78|5940.78|5940.78|5940.78|5908.54|5908.54|0
1710842400000|2024-03-19 10:00:00|5941.11|5941.11|5931.08|5931.08|5943.45|5943.45|5922.5|5922.5|0
1710846000000|2024-03-19 11:00:00|5930.82|5930.82|5926.26|5926.26|5931|5931|5914.5|5914.5|0
1710849600000|2024-03-19 12:00:00|5928.07|5928.07|5917.61|5917.61|5928.07|5928.07|5910.75|5910.75|0
1710853200000|2024-03-19 13:00:00|5919.41|5919.41|5949.36|5949.36|5951.02|5951.02|5918.6|5918.6|0
1710856800000|2024-03-19 14:00:00|5948.83|5948.83|5937.19|5937.19|5949.1|5949.1|5926.2|5926.2|0
1710860400000|2024-03-19 15:00:00|5937.45|5937.45|5954.26|5954.26|5958.66|5958.66|5937.45|5937.45|0
1710864000000|2024-03-19 16:00:00|5954|5954|5944.82|5944.82|5954|5954|5942.84|5942.84|0
1710921600000|2024-03-20 08:00:00|5960.45|5960.45|5967.7|5967.7|5969.76|5969.76|5940.62|5940.62|0
1710925200000|2024-03-20 09:00:00|5965.89|5965.89|5995.17|5995.17|5995.17|5995.17|5962.33|5962.33|0
1710928800000|2024-03-20 10:00:00|5991.55|5991.55|5996.08|5996.08|6001.92|6001.92|5987.03|5987.03|0
1710932400000|2024-03-20 11:00:00|5995.82|5995.82|5991.09|5991.09|5998.93|5998.93|5984.26|5984.26|0
1710936000000|2024-03-20 12:00:00|5991.87|5991.87|5999.28|5999.28|6009.88|6009.88|5991.87|5991.87|0
1710939600000|2024-03-20 13:00:00|5999.53|5999.53|6017|6017|6017.59|6017.59|5989.21|5989.21|0
1710943200000|2024-03-20 14:00:00|6016.75|6016.75|6018.71|6018.71|6027.44|6027.44|6016.61|6016.61|0
1710946800000|2024-03-20 15:00:00|6018.45|6018.45|6016.91|6016.91|6026.98|6026.98|6008.72|6008.72|0
1710950400000|2024-03-20 16:00:00|6017.05|6017.05|6021.48|6021.48|6026.75|6026.75|6014.24|6014.24|0
1711008000000|2024-03-21 08:00:00|6041.06|6041.06|6052.79|6052.79|6060.01|6060.01|6027.3|6027.3|0
1711011600000|2024-03-21 09:00:00|6050.98|6050.98|6037.09|6037.09|6050.98|6050.98|6033.08|6033.08|0
1711015200000|2024-03-21 10:00:00|6037.34|6037.34|6029.22|6029.22|6043.89|6043.89|6023.18|6023.18|0
1711018800000|2024-03-21 11:00:00|6028.63|6028.63|6036.06|6036.06|6038.02|6038.02|6020.74|6020.74|0
1711022400000|2024-03-21 12:00:00|6037.87|6037.87|6048.82|6048.82|6063.64|6063.64|6032.1|6032.1|0
1711026000000|2024-03-21 13:00:00|6047.01|6047.01|6059.86|6059.86|6071.82|6071.82|6042.93|6042.93|0
1711029600000|2024-03-21 14:00:00|6060.12|6060.12|6070.6|6070.6|6079.23|6079.23|6054.68|6054.68|0
1711033200000|2024-03-21 15:00:00|6071.13|6071.13|6040.6|6040.6|6072.87|6072.87|6040.6|6040.6|0
1711036800000|2024-03-21 16:00:00|6038.54|6038.54|6021.12|6021.12|6040.56|6040.56|6018.2|6018.2|0
1711094400000|2024-03-22 08:00:00|6029.41|6029.41|6018.16|6018.16|6037.23|6037.23|6009.51|6009.51|0
1711098000000|2024-03-22 09:00:00|6017.9|6017.9|6041.48|6041.48|6046.31|6046.31|6013|6013|0
1711101600000|2024-03-22 10:00:00|6041.22|6041.22|6031.87|6031.87|6053.65|6053.65|6028.95|6028.95|0
1711105200000|2024-03-22 11:00:00|6032.2|6032.2|6027.31|6027.31|6035.75|6035.75|6021.44|6021.44|0
1711108800000|2024-03-22 12:00:00|6027.05|6027.05|6030.22|6030.22|6041.71|6041.71|6020.51|6020.51|0
1711112400000|2024-03-22 13:00:00|6029.44|6029.44|6046.13|6046.13|6052.4|6052.4|6020.23|6020.23|0
1711116000000|2024-03-22 14:00:00|6046.66|6046.66|6060.32|6060.32|6069.52|6069.52|6046.4|6046.4|0
1711119600000|2024-03-22 15:00:00|6060.18|6060.18|6069.22|6069.22|6080.33|6080.33|6059.65|6059.65|0
1711123200000|2024-03-22 16:00:00|6068.94|6068.94|6062.79|6062.79|6071.16|6071.16|6059.58|6059.58|0
1711353600000|2024-03-25 08:00:00|6046.54|6046.54|6046.25|6046.25|6051.6|6051.6|6038.16|6038.16|0
1711357200000|2024-03-25 09:00:00|6044.11|6044.11|6042.2|6042.2|6053.79|6053.79|6036.54|6036.54|0
1711360800000|2024-03-25 10:00:00|6041.54|6041.54|6034.34|6034.34|6042.91|6042.91|6027.99|6027.99|0
1711364400000|2024-03-25 11:00:00|6034.08|6034.08|6024.11|6024.11|6041.02|6041.02|6024.11|6024.11|0
1711368000000|2024-03-25 12:00:00|6023.85|6023.85|6036.1|6036.1|6038.71|6038.71|6021.04|6021.04|0
1711371600000|2024-03-25 13:00:00|6037.09|6037.09|6033.73|6033.73|6052.88|6052.88|6032.88|6032.88|0
1711375200000|2024-03-25 14:00:00|6033.2|6033.2|6056.05|6056.05|6056.31|6056.31|6029.52|6029.52|0
1711378800000|2024-03-25 15:00:00|6056.3|6056.3|6053.45|6053.45|6066.84|6066.84|6048.7|6048.7|0
1711382400000|2024-03-25 16:00:00|6053.19|6053.19|6060.89|6060.89|6064.11|6064.11|6047.59|6047.59|0
1711440000000|2024-03-26 08:00:00|6056.64|6056.64|6029.94|6029.94|6056.64|6056.64|6013.42|6013.42|0
1711443600000|2024-03-26 09:00:00|6031.75|6031.75|6023.82|6023.82|6037.29|6037.29|6020.16|6020.16|0
1711447200000|2024-03-26 10:00:00|6024.48|6024.48|6017.51|6017.51|6034.67|6034.67|6011.99|6011.99|0
1711450800000|2024-03-26 11:00:00|6015.7|6015.7|6023.9|6023.9|6024.58|6024.58|6014.62|6014.62|0
1711454400000|2024-03-26 12:00:00|6023.76|6023.76|6043.85|6043.85|6045.14|6045.14|6021.42|6021.42|0
1711458000000|2024-03-26 13:00:00|6043.59|6043.59|6014.32|6014.32|6044.36|6044.36|6012.95|6012.95|0
1711461600000|2024-03-26 14:00:00|6016.13|6016.13|6031.1|6031.1|6041|6041|6012.25|6012.25|0
1711465200000|2024-03-26 15:00:00|6030.84|6030.84|6012.02|6012.02|6036.34|6036.34|6005.63|6005.63|0
1711468800000|2024-03-26 16:00:00|6011.76|6011.76|6008.69|6008.69|6012.73|6012.73|5998|5998|0
1711526400000|2024-03-27 08:00:00|5980.54|5980.54|5944.15|5944.15|5980.68|5980.68|5944.15|5944.15|0
1711530000000|2024-03-27 09:00:00|5943.74|5943.74|5931.06|5931.06|5948.45|5948.45|5909.34|5909.34|0
1711533600000|2024-03-27 10:00:00|5931.2|5931.2|5946.41|5946.41|5949.46|5949.46|5928.18|5928.18|0
1711537200000|2024-03-27 11:00:00|5946.15|5946.15|5963.79|5963.79|5969.66|5969.66|5941.16|5941.16|0
1711540800000|2024-03-27 12:00:00|5961.99|5961.99|5940.82|5940.82|5968.63|5968.63|5940.82|5940.82|0
1711544400000|2024-03-27 13:00:00|5941.08|5941.08|5954.57|5954.57|5964.59|5964.59|5936.83|5936.83|0
1711548000000|2024-03-27 14:00:00|5954.83|5954.83|5984.53|5984.53|6001.33|6001.33|5953.63|5953.63|0
1711551600000|2024-03-27 15:00:00|5984.86|5984.86|6027.27|6027.27|6039.71|6039.71|5984.2|5984.2|0
1711555200000|2024-03-27 16:00:00|6025.46|6025.46|6033.31|6033.31|6036.85|6036.85|6023.66|6023.66|0
1711612800000|2024-03-28 08:00:00|6016.94|6016.94|6011.48|6011.48|6017.51|6017.51|5996.51|5996.51|0
1711616400000|2024-03-28 09:00:00|6013.28|6013.28|6044.92|6044.92|6053.43|6053.43|6009.07|6009.07|0
1711620000000|2024-03-28 10:00:00|6044.15|6044.15|6025.88|6025.88|6044.41|6044.41|6022.65|6022.65|0
1711623600000|2024-03-28 11:00:00|6024.07|6024.07|6023.67|6023.67|6026.59|6026.59|6018.76|6018.76|0
1711627200000|2024-03-28 12:00:00|6031.62|6031.62|6015.7|6015.7|6031.99|6031.99|6001.57|6001.57|0
1711630800000|2024-03-28 13:00:00|6015.37|6015.37|6015.02|6015.02|6035.55|6035.55|5998.19|5998.19|0
1711634400000|2024-03-28 14:00:00|6016.83|6016.83|6016.19|6016.19|6029.76|6029.76|6009.34|6009.34|0
1711638000000|2024-03-28 15:00:00|6016.52|6016.52|6015.67|6015.67|6029.91|6029.91|6010.82|6010.82|0
1711641600000|2024-03-28 16:00:00|6013.87|6013.87|6019.61|6019.61|6025.72|6025.72|6009.5|6009.5|0
1712041200000|2024-04-02 07:00:00|6031.12|6031.12|6026.91|6026.91|6045.07|6045.07|6017.05|6017.05|0
1712044800000|2024-04-02 08:00:00|6028.71|6028.71|6022.07|6022.07|6056.99|6056.99|6017.6|6017.6|0
1712048400000|2024-04-02 09:00:00|6020.01|6020.01|6027.23|6027.23|6041.16|6041.16|6014.91|6014.91|0
1712052000000|2024-04-02 10:00:00|6027.82|6027.82|6043.41|6043.41|6054.78|6054.78|6022.91|6022.91|0
1712055600000|2024-04-02 11:00:00|6043.69|6043.69|6042.5|6042.5|6051.46|6051.46|6038.12|6038.12|0
1712059200000|2024-04-02 12:00:00|6042.83|6042.83|6049.49|6049.49|6053.8|6053.8|6034.62|6034.62|0
1712062800000|2024-04-02 13:00:00|6049.75|6049.75|6068.09|6068.09|6072.36|6072.36|6035.5|6035.5|0
1712066400000|2024-04-02 14:00:00|6068.36|6068.36|6055.37|6055.37|6074.76|6074.76|6052.53|6052.53|0
1712070000000|2024-04-02 15:00:00|6055.65|6055.65|6045.83|6045.83|6060.23|6060.23|6045.57|6045.57|0
1712127600000|2024-04-03 07:00:00|6031.41|6031.41|5978.82|5978.82|6032.08|6032.08|5978.56|5978.56|0
1712131200000|2024-04-03 08:00:00|5980.62|5980.62|5991.35|5991.35|6004.06|6004.06|5975.31|5975.31|0
1712134800000|2024-04-03 09:00:00|5991.6|5991.6|5996.47|5996.47|6002.49|6002.49|5981.38|5981.38|0
1712138400000|2024-04-03 10:00:00|5997.25|5997.25|6009.2|6009.2|6013.9|6013.9|5997.25|5997.25|0
1712142000000|2024-04-03 11:00:00|6008.68|6008.68|6023.31|6023.31|6023.31|6023.31|6008.68|6008.68|0
1712145600000|2024-04-03 12:00:00|6023.64|6023.64|5998.67|5998.67|6027.13|6027.13|5998.67|5998.67|0
1712149200000|2024-04-03 13:00:00|5998.41|5998.41|5998.61|5998.61|6020.36|6020.36|5987.31|5987.31|0
1712152800000|2024-04-03 14:00:00|6000.42|6000.42|6007.84|6007.84|6018.48|6018.48|5996.42|5996.42|0
1712156400000|2024-04-03 15:00:00|6008.09|6008.09|6021.07|6021.07|6023.61|6023.61|6005.5|6005.5|0
1712214000000|2024-04-04 07:00:00|6028.26|6028.26|6027.53|6027.53|6037.57|6037.57|6017.23|6017.23|0
1712217600000|2024-04-04 08:00:00|6027.79|6027.79|6027.45|6027.45|6037.17|6037.17|6024.64|6024.64|0
1712221200000|2024-04-04 09:00:00|6026.78|6026.78|6038.55|6038.55|6040.36|6040.36|6020.77|6020.77|0
1712224800000|2024-04-04 10:00:00|6038.88|6038.88|6031.34|6031.34|6049.09|6049.09|6030.69|6030.69|0
1712228400000|2024-04-04 11:00:00|6031.08|6031.08|6035.98|6035.98|6042.56|6042.56|6027.06|6027.06|0
1712232000000|2024-04-04 12:00:00|6037.79|6037.79|6055.18|6055.18|6058.77|6058.77|6034.18|6034.18|0
1712235600000|2024-04-04 13:00:00|6053.38|6053.38|6056.07|6056.07|6069.54|6069.54|6046.18|6046.18|0
1712239200000|2024-04-04 14:00:00|6057.88|6057.88|6045.84|6045.84|6061.79|6061.79|6042.73|6042.73|0
1712242800000|2024-04-04 15:00:00|6046.17|6046.17|6053.07|6053.07|6058.87|6058.87|6039.48|6039.48|0
1712300400000|2024-04-05 07:00:00|5986.21|5986.21|5986.26|5986.26|6000.32|6000.32|5978.48|5978.48|0
1712304000000|2024-04-05 08:00:00|5988.06|5988.06|5956.53|5956.53|5988.32|5988.32|5954.73|5954.73|0
1712307600000|2024-04-05 09:00:00|5954.73|5954.73|5966.17|5966.17|5971.9|5971.9|5947.23|5947.23|0
1712311200000|2024-04-05 10:00:00|5966.76|5966.76|5957.47|5957.47|5977.8|5977.8|5956.29|5956.29|0
1712314800000|2024-04-05 11:00:00|5957.73|5957.73|5948.55|5948.55|5968.34|5968.34|5946.49|5946.49|0
1712318400000|2024-04-05 12:00:00|5946.74|5946.74|5926.09|5926.09|5958.62|5958.62|5922.27|5922.27|0
1712322000000|2024-04-05 13:00:00|5925.95|5925.95|5892.78|5892.78|5937.52|5937.52|5884.08|5884.08|0
1712325600000|2024-04-05 14:00:00|5894.58|5894.58|5882.7|5882.7|5896.45|5896.45|5870.46|5870.46|0
1712329200000|2024-04-05 15:00:00|5882.36|5882.36|5860.39|5860.39|5884.45|5884.45|5859.16|5859.16|0
1712559600000|2024-04-08 07:00:00|5884.76|5884.76|5868.18|5868.18|5884.76|5884.76|5848.08|5848.08|0
1712563200000|2024-04-08 08:00:00|5865.09|5865.09|5853.91|5853.91|5865.09|5865.09|5835.77|5835.77|0
1712566800000|2024-04-08 09:00:00|5852.1|5852.1|5859.94|5859.94|5873.3|5873.3|5846.88|5846.88|0
1712570400000|2024-04-08 10:00:00|5860.19|5860.19|5840.77|5840.77|5862|5862|5839.22|5839.22|0
1712574000000|2024-04-08 11:00:00|5838.97|5838.97|5851.84|5851.84|5857.47|5857.47|5836.54|5836.54|0
1712577600000|2024-04-08 12:00:00|5851.58|5851.58|5869.23|5869.23|5876.08|5876.08|5847.93|5847.93|0
1712581200000|2024-04-08 13:00:00|5869.48|5869.48|5871.08|5871.08|5889.66|5889.66|5862.92|5862.92|0
1712584800000|2024-04-08 14:00:00|5870.8|5870.8|5863.88|5863.88|5870.8|5870.8|5853.12|5853.12|0
1712588400000|2024-04-08 15:00:00|5862.08|5862.08|5868.92|5868.92|5873.42|5873.42|5860.57|5860.57|0
1712646000000|2024-04-09 07:00:00|5830.73|5830.73|5835.42|5835.42|5846.16|5846.16|5826.71|5826.71|0
1712649600000|2024-04-09 08:00:00|5835.09|5835.09|5848.55|5848.55|5858.69|5858.69|5829.05|5829.05|0
1712653200000|2024-04-09 09:00:00|5848.29|5848.29|5858.43|5858.43|5860.61|5860.61|5845.89|5845.89|0
1712656800000|2024-04-09 10:00:00|5858.17|5858.17|5871.15|5871.15|5873.76|5873.76|5856.83|5856.83|0
1712660400000|2024-04-09 11:00:00|5871.01|5871.01|5861.34|5861.34|5874.28|5874.28|5857.06|5857.06|0
1712664000000|2024-04-09 12:00:00|5859.28|5859.28|5854.3|5854.3|5866.69|5866.69|5851.13|5851.13|0
1712667600000|2024-04-09 13:00:00|5854.55|5854.55|5847.71|5847.71|5879.39|5879.39|5843.92|5843.92|0
1712671200000|2024-04-09 14:00:00|5845.9|5845.9|5851.96|5851.96|5868.31|5868.31|5844.42|5844.42|0
1712674800000|2024-04-09 15:00:00|5852.21|5852.21|5850.39|5850.39|5853.51|5853.51|5845.94|5845.94|0
1712732400000|2024-04-10 07:00:00|5887.78|5887.78|5877.37|5877.37|5893.86|5893.86|5874.65|5874.65|0
1712736000000|2024-04-10 08:00:00|5877.71|5877.71|5874.64|5874.64|5883.35|5883.35|5867.82|5867.82|0
1712739600000|2024-04-10 09:00:00|5874.5|5874.5|5859.19|5859.19|5874.5|5874.5|5857.62|5857.62|0
1712743200000|2024-04-10 10:00:00|5859.45|5859.45|5880.48|5880.48|5884.92|5884.92|5859.45|5859.45|0
1712746800000|2024-04-10 11:00:00|5880.74|5880.74|5895.52|5895.52|5896.82|5896.82|5873.95|5873.95|0
1712750400000|2024-04-10 12:00:00|5896.05|5896.05|5846.88|5846.88|5900.18|5900.18|5842.62|5842.62|0
1712754000000|2024-04-10 13:00:00|5847.14|5847.14|5767.62|5767.62|5853.99|5853.99|5757|5757|0
1712757600000|2024-04-10 14:00:00|5767.37|5767.37|5784.5|5784.5|5805.93|5805.93|5760.62|5760.62|0
1712761200000|2024-04-10 15:00:00|5786.31|5786.31|5782.72|5782.72|5791.65|5791.65|5774.42|5774.42|0
1712818800000|2024-04-11 07:00:00|5783.9|5783.9|5794.5|5794.5|5810.4|5810.4|5779.26|5779.26|0
1712822400000|2024-04-11 08:00:00|5795.6|5795.6|5778.54|5778.54|5797.41|5797.41|5774.39|5774.39|0
1712826000000|2024-04-11 09:00:00|5776.74|5776.74|5811.19|5811.19|5837.52|5837.52|5776.74|5776.74|0
1712829600000|2024-04-11 10:00:00|5810.93|5810.93|5814.3|5814.3|5825.33|5825.33|5809.9|5809.9|0
1712833200000|2024-04-11 11:00:00|5814.44|5814.44|5807.73|5807.73|5826.11|5826.11|5804.82|5804.82|0
1712836800000|2024-04-11 12:00:00|5808.77|5808.77|5821.16|5821.16|5839.83|5839.83|5802.72|5802.72|0
1712840400000|2024-04-11 13:00:00|5820.9|5820.9|5801.07|5801.07|5841.32|5841.32|5796.34|5796.34|0
1712844000000|2024-04-11 14:00:00|5802.87|5802.87|5770.82|5770.82|5802.87|5802.87|5765.6|5765.6|0
1712847600000|2024-04-11 15:00:00|5770.55|5770.55|5776.56|5776.56|5779.55|5779.55|5766.62|5766.62|0
1712905200000|2024-04-12 07:00:00|5828.24|5828.24|5855.1|5855.1|5860.65|5860.65|5828.24|5828.24|0
1712908800000|2024-04-12 08:00:00|5855.61|5855.61|5887.21|5887.21|5889.21|5889.21|5851.65|5851.65|0
1712912400000|2024-04-12 09:00:00|5887.47|5887.47|5895.04|5895.04|5903.21|5903.21|5882.91|5882.91|0
1712916000000|2024-04-12 10:00:00|5896.85|5896.85|5886.53|5886.53|5899.62|5899.62|5874.24|5874.24|0
1712919600000|2024-04-12 11:00:00|5886.27|5886.27|5902.68|5902.68|5902.68|5902.68|5882.18|5882.18|0
1712923200000|2024-04-12 12:00:00|5903.2|5903.2|5888.39|5888.39|5909.27|5909.27|5888.39|5888.39|0
1712926800000|2024-04-12 13:00:00|5888.13|5888.13|5935.76|5935.76|5946.87|5946.87|5874.28|5874.28|0
1712930400000|2024-04-12 14:00:00|5935.5|5935.5|5909.4|5909.4|5935.5|5935.5|5901.73|5901.73|0
1712934000000|2024-04-12 15:00:00|5907.59|5907.59|5898.75|5898.75|5909.73|5909.73|5893.74|5893.74|0
1713164400000|2024-04-15 07:00:00|5872.54|5872.54|5881.63|5881.63|5881.63|5881.63|5854.09|5854.09|0
1713168000000|2024-04-15 08:00:00|5882.14|5882.14|5875.7|5875.7|5888.69|5888.69|5869.42|5869.42|0
1713171600000|2024-04-15 09:00:00|5876.25|5876.25|5858.88|5858.88|5878.06|5878.06|5852.95|5852.95|0
1713175200000|2024-04-15 10:00:00|5860.69|5860.69|5846.01|5846.01|5863.09|5863.09|5840.49|5840.49|0
1713178800000|2024-04-15 11:00:00|5846.93|5846.93|5856.97|5856.97|5861.12|5861.12|5846.93|5846.93|0
1713182400000|2024-04-15 12:00:00|5856.71|5856.71|5854.34|5854.34|5865.26|5865.26|5852.28|5852.28|0
1713186000000|2024-04-15 13:00:00|5854.06|5854.06|5855.76|5855.76|5873.83|5873.83|5846.65|5846.65|0
1713189600000|2024-04-15 14:00:00|5855.5|5855.5|5852.42|5852.42|5862.55|5862.55|5839.49|5839.49|0
1713193200000|2024-04-15 15:00:00|5851.9|5851.9|5844.36|5844.36|5853.5|5853.5|5840.96|5840.96|0
1713250800000|2024-04-16 07:00:00|5791.05|5791.05|5801.94|5801.94|5816.57|5816.57|5785.59|5785.59|0
1713254400000|2024-04-16 08:00:00|5801.8|5801.8|5814.41|5814.41|5820.66|5820.66|5788.84|5788.84|0
1713258000000|2024-04-16 09:00:00|5813.42|5813.42|5817.85|5817.85|5817.86|5817.86|5796.52|5796.52|0
1713261600000|2024-04-16 10:00:00|5817.59|5817.59|5848.95|5848.95|5860|5860|5811.84|5811.84|0
1713265200000|2024-04-16 11:00:00|5850.76|5850.76|5857.82|5857.82|5860.92|5860.92|5844.99|5844.99|0
1713268800000|2024-04-16 12:00:00|5857.56|5857.56|5837.52|5837.52|5857.56|5857.56|5836.88|5836.88|0
1713272400000|2024-04-16 13:00:00|5838.04|5838.04|5761.9|5761.9|5842.5|5842.5|5750.63|5750.63|0
1713276000000|2024-04-16 14:00:00|5763.7|5763.7|5758.9|5758.9|5778.59|5778.59|5738.88|5738.88|0
1713279600000|2024-04-16 15:00:00|5759.03|5759.03|5769.04|5769.04|5775.09|5775.09|5753.58|5753.58|0
1713337200000|2024-04-17 07:00:00|5749.56|5749.56|5751.07|5751.07|5763.66|5763.66|5733.75|5733.75|0
1713340800000|2024-04-17 08:00:00|5749.26|5749.26|5770.35|5770.35|5780.57|5780.57|5745.5|5745.5|0
1713344400000|2024-04-17 09:00:00|5765.96|5765.96|5780.1|5780.1|5786.91|5786.91|5758.57|5758.57|0
1713348000000|2024-04-17 10:00:00|5779.54|5779.54|5786.85|5786.85|5804.3|5804.3|5779.54|5779.54|0
1713351600000|2024-04-17 11:00:00|5788.66|5788.66|5816.05|5816.05|5825.27|5825.27|5788.66|5788.66|0
1713355200000|2024-04-17 12:00:00|5818.19|5818.19|5804.43|5804.43|5818.46|5818.46|5804.1|5804.1|0
1713358800000|2024-04-17 13:00:00|5804.17|5804.17|5809.01|5809.01|5814.85|5814.85|5798.96|5798.96|0
1713362400000|2024-04-17 14:00:00|5808.68|5808.68|5798.11|5798.11|5808.68|5808.68|5788.88|5788.88|0
1713366000000|2024-04-17 15:00:00|5798.44|5798.44|5799.31|5799.31|5811.24|5811.24|5791.69|5791.69|0
1713423600000|2024-04-18 07:00:00|5903.17|5903.17|5915.08|5915.08|5923.85|5923.85|5897.25|5897.25|0
1713427200000|2024-04-18 08:00:00|5911.47|5911.47|5865.68|5865.68|5915.79|5915.79|5863.75|5863.75|0
1713430800000|2024-04-18 09:00:00|5867.49|5867.49|5881.89|5881.89|5886.49|5886.49|5862.98|5862.98|0
1713434400000|2024-04-18 10:00:00|5881.36|5881.36|5871.41|5871.41|5882.66|5882.66|5867.74|5867.74|0
1713438000000|2024-04-18 11:00:00|5873.21|5873.21|5885.67|5885.67|5885.67|5885.67|5860.99|5860.99|0
1713441600000|2024-04-18 12:00:00|5887.47|5887.47|5867.41|5867.41|5890.12|5890.12|5853.51|5853.51|0
1713445200000|2024-04-18 13:00:00|5867.15|5867.15|5866.6|5866.6|5879.49|5879.49|5861.99|5861.99|0
1713448800000|2024-04-18 14:00:00|5864.8|5864.8|5873.49|5873.49|5874.34|5874.34|5860.11|5860.11|0
1713452400000|2024-04-18 15:00:00|5873.16|5873.16|5893.27|5893.27|5893.27|5893.27|5873.16|5873.16|0
1713510000000|2024-04-19 07:00:00|5902.09|5902.09|5883.8|5883.8|5908.15|5908.15|5883.75|5883.75|0
1713513600000|2024-04-19 08:00:00|5881.99|5881.99|5892.41|5892.41|5907.77|5907.77|5872.03|5872.03|0
1713517200000|2024-04-19 09:00:00|5892.93|5892.93|5916.66|5916.66|5922.6|5922.6|5885.89|5885.89|0
1713520800000|2024-04-19 10:00:00|5916.4|5916.4|5931.53|5931.53|5932.06|5932.06|5907.59|5907.59|0
1713524400000|2024-04-19 11:00:00|5929.73|5929.73|5926.82|5926.82|5931.29|5931.29|5910.81|5910.81|0
1713528000000|2024-04-19 12:00:00|5928.63|5928.63|5912.57|5912.57|5928.75|5928.75|5900.05|5900.05|0
1713531600000|2024-04-19 13:00:00|5912.9|5912.9|5894.35|5894.35|5916.96|5916.96|5892.97|5892.97|0
1713535200000|2024-04-19 14:00:00|5895.34|5895.34|5931.46|5931.46|5937.23|5937.23|5894.39|5894.39|0
1713538800000|2024-04-19 15:00:00|5931.72|5931.72|5943.21|5943.21|5951.43|5951.43|5927.33|5927.33|0
1713769200000|2024-04-22 07:00:00|5993.07|5993.07|5973.42|5973.42|5997.32|5997.32|5973.42|5973.42|0
1713772800000|2024-04-22 08:00:00|5973.17|5973.17|5948.24|5948.24|5984.93|5984.93|5946|5946|0
1713776400000|2024-04-22 09:00:00|5948.75|5948.75|5950.43|5950.43|5970.1|5970.1|5945.71|5945.71|0
1713780000000|2024-04-22 10:00:00|5948.62|5948.62|5956.1|5956.1|5958.77|5958.77|5946.83|5946.83|0
1713783600000|2024-04-22 11:00:00|5956.88|5956.88|5967.18|5967.18|5977.4|5977.4|5953.83|5953.83|0
1713787200000|2024-04-22 12:00:00|5966.92|5966.92|5995.94|5995.94|5997.06|5997.06|5964.26|5964.26|0
1713790800000|2024-04-22 13:00:00|5995.61|5995.61|5989.28|5989.28|6009.26|6009.26|5983.28|5983.28|0
1713794400000|2024-04-22 14:00:00|5988.95|5988.95|5987.31|5987.31|5998.78|5998.78|5982.22|5982.22|0
1713798000000|2024-04-22 15:00:00|5987.56|5987.56|6003.83|6003.83|6003.83|6003.83|5984.97|5984.97|0
1713855600000|2024-04-23 07:00:00|6011.46|6011.46|6026.54|6026.54|6038.3|6038.3|6010.18|6010.18|0
1713859200000|2024-04-23 08:00:00|6026.87|6026.87|6012.76|6012.76|6040.19|6040.19|6005.96|6005.96|0
1713862800000|2024-04-23 09:00:00|6012.43|6012.43|6012.44|6012.44|6021.05|6021.05|6010|6010|0
1713866400000|2024-04-23 10:00:00|6011.45|6011.45|6021.79|6021.79|6025.14|6025.14|6005.61|6005.61|0
1713870000000|2024-04-23 11:00:00|6022.05|6022.05|5999.87|5999.87|6022.31|6022.31|5999.8|5999.8|0
1713873600000|2024-04-23 12:00:00|6000.2|6000.2|6012.12|6012.12|6014.39|6014.39|5990.13|5990.13|0
1713877200000|2024-04-23 13:00:00|6010.31|6010.31|6037.99|6037.99|6057.86|6057.86|6007.78|6007.78|0
1713880800000|2024-04-23 14:00:00|6041.6|6041.6|6030.89|6030.89|6043.82|6043.82|6024.67|6024.67|0
1713884400000|2024-04-23 15:00:00|6031.15|6031.15|6030.97|6030.97|6040.95|6040.95|6027.71|6027.71|0
1713942000000|2024-04-24 07:00:00|5999.42|5999.42|5993.81|5993.81|6010.82|6010.82|5991.52|5991.52|0
1713945600000|2024-04-24 08:00:00|5994.07|5994.07|5984.44|5984.44|6009.54|6009.54|5984.44|5984.44|0
1713949200000|2024-04-24 09:00:00|5984.71|5984.71|6003.26|6003.26|6005.5|6005.5|5984.71|5984.71|0
1713952800000|2024-04-24 10:00:00|6003.77|6003.77|6013.7|6013.7|6016.35|6016.35|6000.81|6000.81|0
1713956400000|2024-04-24 11:00:00|6013.14|6013.14|6012.39|6012.39|6017.84|6017.84|6004.24|6004.24|0
1713960000000|2024-04-24 12:00:00|6012.06|6012.06|5995.22|5995.22|6013.34|6013.34|5993.29|5993.29|0
1713963600000|2024-04-24 13:00:00|5994.96|5994.96|5987.94|5987.94|6000.59|6000.59|5980.42|5980.42|0
1713967200000|2024-04-24 14:00:00|5989.74|5989.74|5988.74|5988.74|6001.17|6001.17|5982.98|5982.98|0
1713970800000|2024-04-24 15:00:00|5989.07|5989.07|5997.04|5997.04|5997.26|5997.26|5986.91|5986.91|0
1714028400000|2024-04-25 07:00:00|5992.83|5992.83|5980.46|5980.46|5996.9|5996.9|5974.3|5974.3|0
1714032000000|2024-04-25 08:00:00|5980.71|5980.71|6014.55|6014.55|6030.81|6030.81|5980.71|5980.71|0
1714035600000|2024-04-25 09:00:00|6014.21|6014.21|6014.49|6014.49|6016.98|6016.98|6001.31|6001.31|0
1714039200000|2024-04-25 10:00:00|6012.69|6012.69|5998.01|5998.01|6018.19|6018.19|5996.15|5996.15|0
1714042800000|2024-04-25 11:00:00|5997.76|5997.76|6004.7|6004.7|6009.62|6009.62|5997.23|5997.23|0
1714046400000|2024-04-25 12:00:00|6005.03|6005.03|5984.77|5984.77|6010.68|6010.68|5983.29|5983.29|0
1714050000000|2024-04-25 13:00:00|5984.44|5984.44|5944.85|5944.85|5987.98|5987.98|5939.54|5939.54|0
1714053600000|2024-04-25 14:00:00|5944.59|5944.59|5949.39|5949.39|5949.39|5949.39|5919.97|5919.97|0
1714057200000|2024-04-25 15:00:00|5949.13|5949.13|5966.61|5966.61|5966.61|5966.61|5945.5|5945.5|0
1714114800000|2024-04-26 07:00:00|5984.58|5984.58|6002.47|6002.47|6012.78|6012.78|5984.33|5984.33|0
1714118400000|2024-04-26 08:00:00|6001.95|6001.95|5985.98|5985.98|6013.26|6013.26|5984.17|5984.17|0
1714122000000|2024-04-26 09:00:00|5986.76|5986.76|5986.16|5986.16|5990.14|5990.14|5982.02|5982.02|0
1714125600000|2024-04-26 10:00:00|5985.9|5985.9|5977.6|5977.6|5985.9|5985.9|5976.93|5976.93|0
1714129200000|2024-04-26 11:00:00|5977.27|5977.27|5985.41|5985.41|5985.66|5985.66|5975.99|5975.99|0
1714132800000|2024-04-26 12:00:00|5987.99|5987.99|5996.06|5996.06|6010|6010|5976|5976|0
1714136400000|2024-04-26 13:00:00|5996.65|5996.65|5998.75|5998.75|6009.47|6009.47|5991.21|5991.21|0
1714140000000|2024-04-26 14:00:00|5996.94|5996.94|5996.95|5996.95|6011.68|6011.68|5988.9|5988.9|0
1714143600000|2024-04-26 15:00:00|5997.21|5997.21|5993.6|5993.6|5999.36|5999.36|5990.77|5990.77|0
1714374000000|2024-04-29 07:00:00|6015.89|6015.89|6031.97|6031.97|6039.8|6039.8|6014.75|6014.75|0
1714377600000|2024-04-29 08:00:00|6032.74|6032.74|6026.23|6026.23|6039.75|6039.75|6020.86|6020.86|0
1714381200000|2024-04-29 09:00:00|6024.42|6024.42|6038.76|6038.76|6041.86|6041.86|6024.42|6024.42|0
1714384800000|2024-04-29 10:00:00|6039.02|6039.02|6036.04|6036.04|6049.45|6049.45|6033.97|6033.97|0
1714388400000|2024-04-29 11:00:00|6034.23|6034.23|6015.01|6015.01|6034.56|6034.56|6015.01|6015.01|0
1714392000000|2024-04-29 12:00:00|6013.2|6013.2|6019.36|6019.36|6030.16|6030.16|6012.68|6012.68|0
1714395600000|2024-04-29 13:00:00|6019.1|6019.1|6028.62|6028.62|6041.19|6041.19|6012.22|6012.22|0
1714399200000|2024-04-29 14:00:00|6028.95|6028.95|6029.44|6029.44|6033.45|6033.45|6015.78|6015.78|0
1714402800000|2024-04-29 15:00:00|6029.18|6029.18|6014.9|6014.9|6033.8|6033.8|6010.1|6010.1|0
1714460400000|2024-04-30 07:00:00|6021.53|6021.53|6019.37|6019.37|6035.92|6035.92|6011.89|6011.89|0
1714464000000|2024-04-30 08:00:00|6018.84|6018.84|6011.79|6011.79|6024.72|6024.72|6010.33|6010.33|0
1714467600000|2024-04-30 09:00:00|6011.54|6011.54|6013.26|6013.26|6026.66|6026.66|6004.77|6004.77|0
1714471200000|2024-04-30 10:00:00|6013|6013|6008.44|6008.44|6017.04|6017.04|6004.95|6004.95|0
1714474800000|2024-04-30 11:00:00|6010.25|6010.25|5989.92|5989.92|6011.03|6011.03|5986.47|5986.47|0
1714478400000|2024-04-30 12:00:00|5990.59|5990.59|5967.23|5967.23|5990.59|5990.59|5954.08|5954.08|0
1714482000000|2024-04-30 13:00:00|5966.9|5966.9|5962.87|5962.87|5976.36|5976.36|5946.29|5946.29|0
1714485600000|2024-04-30 14:00:00|5963.13|5963.13|5970.91|5970.91|5982.28|5982.28|5961.39|5961.39|0
1714489200000|2024-04-30 15:00:00|5971.17|5971.17|5968.34|5968.34|5971.43|5971.43|5956.06|5956.06|0
1714546800000|2024-05-01 07:00:00|6005.96|6005.96|6023.27|6023.27|6024.18|6024.18|6003.23|6003.23|0
1714550400000|2024-05-01 08:00:00|6023.93|6023.93|6029.71|6029.71|6035.65|6035.65|6023.93|6023.93|0
1714554000000|2024-05-01 09:00:00|6030.22|6030.22|6024.5|6024.5|6031.74|6031.74|6019.59|6019.59|0
1714557600000|2024-05-01 10:00:00|6022.69|6022.69|6028.98|6028.98|6032.17|6032.17|6022.69|6022.69|0
1714561200000|2024-05-01 11:00:00|6018.18|6018.18|6024.11|6024.11|6031.32|6031.32|6017.93|6017.93|0
1714564800000|2024-05-01 12:00:00|6022.3|6022.3|6016.72|6016.72|6030.87|6030.87|6016.02|6016.02|0
1714568400000|2024-05-01 13:00:00|6016.47|6016.47|6000.02|6000.02|6021.74|6021.74|5997.77|5997.77|0
1714572000000|2024-05-01 14:00:00|6000.28|6000.28|5996.66|5996.66|6012.71|6012.71|5995.17|5995.17|0
1714575600000|2024-05-01 15:00:00|5996.4|5996.4|6011.24|6011.24|6011.24|6011.24|5995.61|5995.61|0
1714633200000|2024-05-02 07:00:00|6045.98|6045.98|6058.58|6058.58|6058.58|6058.58|6029.02|6029.02|0
1714636800000|2024-05-02 08:00:00|6056.77|6056.77|6055.77|6055.77|6064.03|6064.03|6047.8|6047.8|0
1714640400000|2024-05-02 09:00:00|6055.51|6055.51|6046.3|6046.3|6070.75|6070.75|6042.66|6042.66|0
1714644000000|2024-05-02 10:00:00|6046.04|6046.04|6041.82|6041.82|6051.23|6051.23|6034.79|6034.79|0
1714647600000|2024-05-02 11:00:00|6042.29|6042.29|6031.61|6031.61|6051.81|6051.81|6030.69|6030.69|0
1714651200000|2024-05-02 12:00:00|6029.8|6029.8|6009.33|6009.33|6031.35|6031.35|6009.33|6009.33|0
1714654800000|2024-05-02 13:00:00|6011.14|6011.14|6022.67|6022.67|6027.34|6027.34|6004.36|6004.36|0
1714658400000|2024-05-02 14:00:00|6024.48|6024.48|6030.48|6030.48|6042.39|6042.39|6021.9|6021.9|0
1714662000000|2024-05-02 15:00:00|6030.62|6030.62|6017.69|6017.69|6031.16|6031.16|6014.08|6014.08|0
1714719600000|2024-05-03 07:00:00|6034.01|6034.01|6017.05|6017.05|6035.35|6035.35|6013.62|6013.62|0
1714723200000|2024-05-03 08:00:00|6017.38|6017.38|6019.72|6019.72|6027.76|6027.76|6014.24|6014.24|0
1714726800000|2024-05-03 09:00:00|6020.25|6020.25|6020.41|6020.41|6030.72|6030.72|6018.34|6018.34|0
1714730400000|2024-05-03 10:00:00|6020.08|6020.08|6041.68|6041.68|6044.49|6044.49|6018.62|6018.62|0
1714734000000|2024-05-03 11:00:00|6041.96|6041.96|6045.35|6045.35|6047.72|6047.72|6033.56|6033.56|0
1714737600000|2024-05-03 12:00:00|6045.61|6045.61|6106.36|6106.36|6135.26|6135.26|6035.3|6035.3|0
1714741200000|2024-05-03 13:00:00|6105.32|6105.32|6079.13|6079.13|6105.98|6105.98|6070.84|6070.84|0
1714744800000|2024-05-03 14:00:00|6081.26|6081.26|6094.97|6094.97|6100.85|6100.85|6062.26|6062.26|0
1714748400000|2024-05-03 15:00:00|6094.45|6094.45|6105.04|6105.04|6105.12|6105.12|6089.34|6089.34|0
1715065200000|2024-05-07 07:00:00|6199.96|6199.96|6168.11|6168.11|6201.27|6201.27|6168.01|6168.01|0
1715068800000|2024-05-07 08:00:00|6168.62|6168.62|6180.4|6180.4|6194.94|6194.94|6168.62|6168.62|0
1715072400000|2024-05-07 09:00:00|6182.21|6182.21|6174.85|6174.85|6192.16|6192.16|6168.91|6168.91|0
1715076000000|2024-05-07 10:00:00|6174.99|6174.99|6175.97|6175.97|6180.29|6180.29|6167.1|6167.1|0
1715079600000|2024-05-07 11:00:00|6177.78|6177.78|6188.7|6188.7|6191.42|6191.42|6175.45|6175.45|0
1715083200000|2024-05-07 12:00:00|6190.51|6190.51|6198.71|6198.71|6198.71|6198.71|6182.37|6182.37|0
1715086800000|2024-05-07 13:00:00|6199.04|6199.04|6216.31|6216.31|6234.09|6234.09|6199.04|6199.04|0
1715090400000|2024-05-07 14:00:00|6214.51|6214.51|6205.48|6205.48|6222.63|6222.63|6203.35|6203.35|0
1715094000000|2024-05-07 15:00:00|6205.74|6205.74|6219.06|6219.06|6219.06|6219.06|6203.6|6203.6|0
1715151600000|2024-05-08 07:00:00|6248.58|6248.58|6242.1|6242.1|6250.35|6250.35|6236.43|6236.43|0
1715155200000|2024-05-08 08:00:00|6240.29|6240.29|6237.1|6237.1|6248.4|6248.4|6230.32|6230.32|0
1715158800000|2024-05-08 09:00:00|6237.35|6237.35|6253.93|6253.93|6260.46|6260.46|6236.84|6236.84|0
1715162400000|2024-05-08 10:00:00|6252.13|6252.13|6237.17|6237.17|6262.86|6262.86|6235.61|6235.61|0
1715166000000|2024-05-08 11:00:00|6237.03|6237.03|6231.76|6231.76|6243.69|6243.69|6226.37|6226.37|0
1715169600000|2024-05-08 12:00:00|6232.09|6232.09|6232.45|6232.45|6244.89|6244.89|6225.52|6225.52|0
1715173200000|2024-05-08 13:00:00|6232.12|6232.12|6253.24|6253.24|6256.49|6256.49|6231.33|6231.33|0
1715176800000|2024-05-08 14:00:00|6252.98|6252.98|6260.34|6260.34|6267.36|6267.36|6250.98|6250.98|0
1715180400000|2024-05-08 15:00:00|6260.2|6260.2|6250.93|6250.93|6266.59|6266.59|6250.65|6250.65|0
1715238000000|2024-05-09 07:00:00|6271.23|6271.23|6261.64|6261.64|6274.32|6274.32|6254.86|6254.86|0
1715241600000|2024-05-09 08:00:00|6261.97|6261.97|6266.99|6266.99|6272.9|6272.9|6261.64|6261.64|0
1715245200000|2024-05-09 09:00:00|6270.6|6270.6|6274.58|6274.58|6275.35|6275.35|6264.7|6264.7|0
1715248800000|2024-05-09 10:00:00|6276.38|6276.38|6280.9|6280.9|6287.58|6287.58|6273.15|6273.15|0
1715252400000|2024-05-09 11:00:00|6278.45|6278.45|6313.47|6313.47|6324.36|6324.36|6278.45|6278.45|0
1715256000000|2024-05-09 12:00:00|6312.95|6312.95|6320.42|6320.42|6328.64|6328.64|6309.7|6309.7|0
1715259600000|2024-05-09 13:00:00|6318.61|6318.61|6305.99|6305.99|6318.61|6318.61|6296.9|6296.9|0
1715263200000|2024-05-09 14:00:00|6306.06|6306.06|6329.54|6329.54|6330.93|6330.93|6305.81|6305.81|0
1715266800000|2024-05-09 15:00:00|6329.8|6329.8|6318.93|6318.93|6331.24|6331.24|6313.83|6313.83|0
1715324400000|2024-05-10 07:00:00|6373.79|6373.79|6389.89|6389.89|6392.74|6392.74|6369.96|6369.96|0
1715328000000|2024-05-10 08:00:00|6392.39|6392.39|6393.84|6393.84|6399.19|6399.19|6384.82|6384.82|0
1715331600000|2024-05-10 09:00:00|6395.64|6395.64|6399.97|6399.97|6401.79|6401.79|6383.23|6383.23|0
1715335200000|2024-05-10 10:00:00|6399.71|6399.71|6363.99|6363.99|6399.71|6399.71|6362.18|6362.18|0
1715338800000|2024-05-10 11:00:00|6364.51|6364.51|6360.48|6360.48|6364.91|6364.91|6353.11|6353.11|0
1715342400000|2024-05-10 12:00:00|6358.67|6358.67|6361.57|6361.57|6366.5|6366.5|6353.75|6353.75|0
1715346000000|2024-05-10 13:00:00|6362.09|6362.09|6347.37|6347.37|6369.57|6369.57|6336.69|6336.69|0
1715349600000|2024-05-10 14:00:00|6349.18|6349.18|6348.33|6348.33|6363.04|6363.04|6342.31|6342.31|0
1715353200000|2024-05-10 15:00:00|6348.59|6348.59|6342.46|6342.46|6348.59|6348.59|6339.48|6339.48|0
1715583600000|2024-05-13 07:00:00|6360.12|6360.12|6350.13|6350.13|6362.45|6362.45|6343.98|6343.98|0
1715587200000|2024-05-13 08:00:00|6351.94|6351.94|6343.52|6343.52|6353.02|6353.02|6330.03|6330.03|0
1715590800000|2024-05-13 09:00:00|6343.85|6343.85|6355.13|6355.13|6355.13|6355.13|6342.05|6342.05|0
1715594400000|2024-05-13 10:00:00|6356.94|6356.94|6352.61|6352.61|6366.07|6366.07|6352.03|6352.03|0
1715598000000|2024-05-13 11:00:00|6352.36|6352.36|6354.62|6354.62|6356.69|6356.69|6346|6346|0
1715601600000|2024-05-13 12:00:00|6355.21|6355.21|6347.59|6347.59|6358.39|6358.39|6340.59|6340.59|0
1715605200000|2024-05-13 13:00:00|6347.07|6347.07|6361.34|6361.34|6368.11|6368.11|6343.2|6343.2|0
1715608800000|2024-05-13 14:00:00|6360.81|6360.81|6348.48|6348.48|6364.58|6364.58|6347.15|6347.15|0
1715612400000|2024-05-13 15:00:00|6349|6349|6328.73|6328.73|6349|6349|6328.73|6328.73|0
1715670000000|2024-05-14 07:00:00|6324.42|6324.42|6318.33|6318.33|6328.15|6328.15|6313.01|6313.01|0
1715673600000|2024-05-14 08:00:00|6316.53|6316.53|6341.95|6341.95|6347.37|6347.37|6316.53|6316.53|0
1715677200000|2024-05-14 09:00:00|6342.28|6342.28|6353.61|6353.61|6357.16|6357.16|6338.86|6338.86|0
1715680800000|2024-05-14 10:00:00|6351.81|6351.81|6357.42|6357.42|6365.24|6365.24|6341.3|6341.3|0
1715684400000|2024-05-14 11:00:00|6355.61|6355.61|6365.04|6365.04|6365.57|6365.57|6348.31|6348.31|0
1715688000000|2024-05-14 12:00:00|6365.71|6365.71|6391.08|6391.08|6397.1|6397.1|6346.69|6346.69|0
1715691600000|2024-05-14 13:00:00|6391.34|6391.34|6393.43|6393.43|6415.46|6415.46|6390.38|6390.38|0
1715695200000|2024-05-14 14:00:00|6393.16|6393.16|6389.08|6389.08|6394.92|6394.92|6383.56|6383.56|0
1715698800000|2024-05-14 15:00:00|6388.75|6388.75|6383.99|6383.99|6389.94|6389.94|6378.34|6378.34|0
1715756400000|2024-05-15 07:00:00|6423.75|6423.75|6437|6437|6455.67|6455.67|6421.94|6421.94|0
1715760000000|2024-05-15 08:00:00|6437.26|6437.26|6456.93|6456.93|6463.95|6463.95|6437.26|6437.26|0
1715763600000|2024-05-15 09:00:00|6456.4|6456.4|6457.55|6457.55|6462.85|6462.85|6450.03|6450.03|0
1715767200000|2024-05-15 10:00:00|6457.29|6457.29|6450.57|6450.57|6458.82|6458.82|6442.18|6442.18|0
1715770800000|2024-05-15 11:00:00|6450.69|6450.69|6441.15|6441.15|6453.2|6453.2|6440.59|6440.59|0
1715774400000|2024-05-15 12:00:00|6440.56|6440.56|6471.54|6471.54|6484.53|6484.53|6430.14|6430.14|0
1715778000000|2024-05-15 13:00:00|6469.73|6469.73|6483.5|6483.5|6493.21|6493.21|6465.31|6465.31|0
1715781600000|2024-05-15 14:00:00|6487.12|6487.12|6470.61|6470.61|6494.56|6494.56|6469.54|6469.54|0
1715785200000|2024-05-15 15:00:00|6470.87|6470.87|6472.91|6472.91|6477.99|6477.99|6459.78|6459.78|0
1715842800000|2024-05-16 07:00:00|6480.93|6480.93|6472.86|6472.86|6482.74|6482.74|6459|6459|0
1715846400000|2024-05-16 08:00:00|6472.6|6472.6|6436.26|6436.26|6478.3|6478.3|6436.26|6436.26|0
1715850000000|2024-05-16 09:00:00|6438.07|6438.07|6443.23|6443.23|6452.96|6452.96|6433.62|6433.62|0
1715853600000|2024-05-16 10:00:00|6442.97|6442.97|6463.34|6463.34|6466.06|6466.06|6434.06|6434.06|0
1715857200000|2024-05-16 11:00:00|6461.53|6461.53|6488.46|6488.46|6489.72|6489.72|6459.28|6459.28|0
1715860800000|2024-05-16 12:00:00|6487.8|6487.8|6479.17|6479.17|6497.22|6497.22|6474.93|6474.93|0
1715864400000|2024-05-16 13:00:00|6479.68|6479.68|6462.92|6462.92|6484.48|6484.48|6461.55|6461.55|0
1715868000000|2024-05-16 14:00:00|6464.72|6464.72|6471.87|6471.87|6475.39|6475.39|6459.09|6459.09|0
1715871600000|2024-05-16 15:00:00|6470.07|6470.07|6476.26|6476.26|6477.26|6477.26|6464.54|6464.54|0
1715929200000|2024-05-17 07:00:00|6502.51|6502.51|6497.29|6497.29|6508.97|6508.97|6495.87|6495.87|0
1715932800000|2024-05-17 08:00:00|6497.57|6497.57|6493.66|6493.66|6516.65|6516.65|6493.66|6493.66|0
1715936400000|2024-05-17 09:00:00|6493.92|6493.92|6462.4|6462.4|6504.1|6504.1|6460|6460|0
1715940000000|2024-05-17 10:00:00|6462.53|6462.53|6448.08|6448.08|6468.13|6468.13|6442.03|6442.03|0
1715943600000|2024-05-17 11:00:00|6448.61|6448.61|6462.93|6462.93|6464.24|6464.24|6447.12|6447.12|0
1715947200000|2024-05-17 12:00:00|6463.46|6463.46|6466.08|6466.08|6474.52|6474.52|6456.9|6456.9|0
1715950800000|2024-05-17 13:00:00|6465.82|6465.82|6470.08|6470.08|6477.72|6477.72|6461.97|6461.97|0
1715954400000|2024-05-17 14:00:00|6470.34|6470.34|6464.96|6464.96|6477.46|6477.46|6456.28|6456.28|0
1715958000000|2024-05-17 15:00:00|6464.05|6464.05|6466.29|6466.29|6473.66|6473.66|6461.98|6461.98|0
1716188400000|2024-05-20 07:00:00|6472.89|6472.89|6482.96|6482.96|6486.02|6486.02|6466.17|6466.17|0
1716192000000|2024-05-20 08:00:00|6484.76|6484.76|6492.79|6492.79|6503.04|6503.04|6483.55|6483.55|0
1716195600000|2024-05-20 09:00:00|6490.98|6490.98|6503.69|6503.69|6508.25|6508.25|6487.41|6487.41|0
1716199200000|2024-05-20 10:00:00|6501.88|6501.88|6500.51|6500.51|6506.78|6506.78|6493.81|6493.81|0
1716202800000|2024-05-20 11:00:00|6502.31|6502.31|6475.29|6475.29|6502.31|6502.31|6470.94|6470.94|0
1716206400000|2024-05-20 12:00:00|6475.57|6475.57|6484.32|6484.32|6484.32|6484.32|6468.48|6468.48|0
1716210000000|2024-05-20 13:00:00|6486.13|6486.13|6466.77|6466.77|6496.93|6496.93|6464.45|6464.45|0
1716213600000|2024-05-20 14:00:00|6466.51|6466.51|6447.43|6447.43|6466.51|6466.51|6447.16|6447.16|0
1716217200000|2024-05-20 15:00:00|6449.23|6449.23|6443.14|6443.14|6453.46|6453.46|6439.52|6439.52|0
1716274800000|2024-05-21 07:00:00|6366.08|6366.08|6362.54|6362.54|6380.39|6380.39|6355.17|6355.17|0
1716278400000|2024-05-21 08:00:00|6362.02|6362.02|6344.59|6344.59|6372.15|6372.15|6305.47|6305.47|0
1716282000000|2024-05-21 09:00:00|6344.33|6344.33|6353.43|6353.43|6364.56|6364.56|6341.82|6341.82|0
1716285600000|2024-05-21 10:00:00|6351.63|6351.63|6365.92|6365.92|6378.9|6378.9|6351.63|6351.63|0
1716289200000|2024-05-21 11:00:00|6365.59|6365.59|6366.88|6366.88|6371.08|6371.08|6354.81|6354.81|0
1716292800000|2024-05-21 12:00:00|6365.08|6365.08|6375.3|6375.3|6383.69|6383.69|6365.08|6365.08|0
1716296400000|2024-05-21 13:00:00|6372.05|6372.05|6396.42|6396.42|6402.4|6402.4|6365.7|6365.7|0
1716300000000|2024-05-21 14:00:00|6396|6396|6405.74|6405.74|6430.47|6430.47|6396|6396|0
1716303600000|2024-05-21 15:00:00|6405.22|6405.22|6413.11|6413.11|6417.42|6417.42|6397.98|6397.98|0
1716361200000|2024-05-22 07:00:00|6351.9|6351.9|6362.92|6362.92|6380.55|6380.55|6348.55|6348.55|0
1716364800000|2024-05-22 08:00:00|6363.18|6363.18|6374.13|6374.13|6386.2|6386.2|6360.49|6360.49|0
1716368400000|2024-05-22 09:00:00|6372.32|6372.32|6419.4|6419.4|6420.07|6420.07|6369.27|6369.27|0
1716372000000|2024-05-22 10:00:00|6417.59|6417.59|6406.15|6406.15|6424.47|6424.47|6405.4|6405.4|0
1716375600000|2024-05-22 11:00:00|6407.96|6407.96|6405.33|6405.33|6416|6416|6400.03|6400.03|0
1716379200000|2024-05-22 12:00:00|6405.58|6405.58|6418.67|6418.67|6421.16|6421.16|6394.17|6394.17|0
1716382800000|2024-05-22 13:00:00|6418.14|6418.14|6422.42|6422.42|6433.22|6433.22|6396.83|6396.83|0
1716386400000|2024-05-22 14:00:00|6424.23|6424.23|6399.69|6399.69|6426.77|6426.77|6387.96|6387.96|0
1716390000000|2024-05-22 15:00:00|6397.89|6397.89|6408.18|6408.18|6414.07|6414.07|6395.46|6395.46|0
1716447600000|2024-05-23 07:00:00|6012.67|6012.67|5981.82|5981.82|6025.77|6025.77|5933.69|5933.69|0
1716451200000|2024-05-23 08:00:00|5980.02|5980.02|5961.54|5961.54|5995.03|5995.03|5924.93|5924.93|0
1716454800000|2024-05-23 09:00:00|5961.29|5961.29|5899.09|5899.09|5968.39|5968.39|5874.09|5874.09|0
1716458400000|2024-05-23 10:00:00|5900.9|5900.9|5926.88|5926.88|5938.26|5938.26|5877.72|5877.72|0
1716462000000|2024-05-23 11:00:00|5928.68|5928.68|5944.21|5944.21|5961.26|5961.26|5921.98|5921.98|0
1716465600000|2024-05-23 12:00:00|5944.47|5944.47|5903.81|5903.81|5953.72|5953.72|5878.06|5878.06|0
1716469200000|2024-05-23 13:00:00|5904.48|5904.48|5863.35|5863.35|5931.79|5931.79|5859.8|5859.8|0
1716472800000|2024-05-23 14:00:00|5862.58|5862.58|5834.22|5834.22|5878.53|5878.53|5827.39|5827.39|0
1716476400000|2024-05-23 15:00:00|5832.77|5832.77|5865.29|5865.29|5866.26|5866.26|5832.61|5832.61|0
1716534000000|2024-05-24 07:00:00|5730.98|5730.98|5737.58|5737.58|5751.69|5751.69|5693.44|5693.44|0
1716537600000|2024-05-24 08:00:00|5735.92|5735.92|5772.28|5772.28|5785.06|5785.06|5735.92|5735.92|0
1716541200000|2024-05-24 09:00:00|5772.15|5772.15|5761.14|5761.14|5782.87|5782.87|5759|5759|0
1716544800000|2024-05-24 10:00:00|5761.02|5761.02|5715.44|5715.44|5761.14|5761.14|5689.89|5689.89|0
1716548400000|2024-05-24 11:00:00|5716.27|5716.27|5453.87|5453.87|5738.27|5738.27|5440.19|5440.19|0
1716552000000|2024-05-24 12:00:00|5454.31|5454.31|5432.03|5432.03|5466.62|5466.62|5426.06|5426.06|0
1716555600000|2024-05-24 13:00:00|5432.82|5432.82|5702.79|5702.79|5714.28|5714.28|5429.78|5429.78|0
1716559200000|2024-05-24 14:00:00|5703.62|5703.62|5703.47|5703.47|5719.91|5719.91|5675.56|5675.56|0
1716562800000|2024-05-24 15:00:00|5702.82|5702.82|5689.65|5689.65|5709.55|5709.55|5684.75|5684.75|0
1716879600000|2024-05-28 07:00:00|5649.93|5649.93|5635.62|5635.62|5651.51|5651.51|5621.67|5621.67|0
1716883200000|2024-05-28 08:00:00|5636.09|5636.09|5619.71|5619.71|5671.93|5671.93|5615.62|5615.62|0
1716886800000|2024-05-28 09:00:00|5619.24|5619.24|5606.39|5606.39|5628.49|5628.49|5601.98|5601.98|0
1716890400000|2024-05-28 10:00:00|5606.06|5606.06|5606.15|5606.15|5614.39|5614.39|5598.36|5598.36|0
1716894000000|2024-05-28 11:00:00|5606.02|5606.02|5611.22|5611.22|5612.48|5612.48|5594.9|5594.9|0
1716897600000|2024-05-28 12:00:00|5611.87|5611.87|5600.29|5600.29|5620.6|5620.6|5599.79|5599.79|0
1716901200000|2024-05-28 13:00:00|5600.94|5600.94|5615.69|5615.69|5620.8|5620.8|5587.87|5587.87|0
1716904800000|2024-05-28 14:00:00|5616.98|5616.98|5578.62|5578.62|5616.98|5616.98|5562.62|5562.62|0
1716908400000|2024-05-28 15:00:00|5578.85|5578.85|5564.85|5564.85|5588.96|5588.96|5563.51|5563.51|0
1716966000000|2024-05-29 07:00:00|5482.5|5482.5|5524.72|5524.72|5528.07|5528.07|5481.81|5481.81|0
1716969600000|2024-05-29 08:00:00|5526.01|5526.01|5519.46|5519.46|5540.03|5540.03|5518.81|5518.81|0
1716973200000|2024-05-29 09:00:00|5519.16|5519.16|5520.61|5520.61|5524.32|5524.32|5516.58|5516.58|0
1716976800000|2024-05-29 10:00:00|5520.7|5520.7|5524.13|5524.13|5536.87|5536.87|5517.62|5517.62|0
1716980400000|2024-05-29 11:00:00|5524.97|5524.97|5510.67|5510.67|5525.86|5525.86|5499.23|5499.23|0
1716984000000|2024-05-29 12:00:00|5509.33|5509.33|5477.36|5477.36|5514.44|5514.44|5476.8|5476.8|0
1716987600000|2024-05-29 13:00:00|5477.13|5477.13|5451.31|5451.31|5482.25|5482.25|5442.65|5442.65|0
1716991200000|2024-05-29 14:00:00|5451.19|5451.19|5411.97|5411.97|5451.19|5451.19|5401.06|5401.06|0
1716994800000|2024-05-29 15:00:00|5411.74|5411.74|5393.09|5393.09|5415.66|5415.66|5376.74|5376.74|0
1717052400000|2024-05-30 07:00:00|5388.41|5388.41|5379.54|5379.54|5397.77|5397.77|5377.94|5377.94|0
1717056000000|2024-05-30 08:00:00|5380.19|5380.19|5377.66|5377.66|5389.2|5389.2|5372.09|5372.09|0
1717059600000|2024-05-30 09:00:00|5377.61|5377.61|5378.98|5378.98|5391.83|5391.83|5371.92|5371.92|0
1717063200000|2024-05-30 10:00:00|5378.43|5378.43|5353.9|5353.9|5380.09|5380.09|5348.1|5348.1|0
1717066800000|2024-05-30 11:00:00|5353.86|5353.86|5376.48|5376.48|5378.77|5378.77|5352.56|5352.56|0
1717070400000|2024-05-30 12:00:00|5376.6|5376.6|5355.13|5355.13|5381.93|5381.93|5349.04|5349.04|0
1717074000000|2024-05-30 13:00:00|5355.36|5355.36|5355.82|5355.82|5376.25|5376.25|5352.9|5352.9|0
1717077600000|2024-05-30 14:00:00|5353.88|5353.88|5379.92|5379.92|5387.67|5387.67|5352.21|5352.21|0
1717081200000|2024-05-30 15:00:00|5379.73|5379.73|5406.32|5406.32|5408.84|5408.84|5378.84|5378.84|0
1717138800000|2024-05-31 07:00:00|5521.87|5521.87|5501.43|5501.43|5522.61|5522.61|5500.25|5500.25|0
1717142400000|2024-05-31 08:00:00|5502.08|5502.08|5526.87|5526.87|5526.87|5526.87|5501.68|5501.68|0
1717146000000|2024-05-31 09:00:00|5526.63|5526.63|5555.46|5555.46|5558.67|5558.67|5524.76|5524.76|0
1717149600000|2024-05-31 10:00:00|5556.11|5556.11|5634.1|5634.1|5636.68|5636.68|5556.11|5556.11|0
1717153200000|2024-05-31 11:00:00|5634.74|5634.74|5585.2|5585.2|5635.95|5635.95|5584.44|5584.44|0
1717156800000|2024-05-31 12:00:00|5585.85|5585.85|5613.59|5613.59|5630.68|5630.68|5578.35|5578.35|0
1717160400000|2024-05-31 13:00:00|5613.72|5613.72|5624.68|5624.68|5647.45|5647.45|5608.14|5608.14|0
1717164000000|2024-05-31 14:00:00|5624.81|5624.81|5629.95|5629.95|5634.27|5634.27|5622.08|5622.08|0
1717167600000|2024-05-31 15:00:00|5629.3|5629.3|5634.41|5634.41|5634.77|5634.77|5626.52|5626.52|0
1717398000000|2024-06-03 07:00:00|5690.63|5690.63|5621.57|5621.57|5697.06|5697.06|5621.24|5621.24|0
1717401600000|2024-06-03 08:00:00|5620.93|5620.93|5648.6|5648.6|5658.8|5658.8|5619.43|5619.43|0
1717405200000|2024-06-03 09:00:00|5648.31|5648.31|5648.63|5648.63|5664.94|5664.94|5637.45|5637.45|0
1717408800000|2024-06-03 10:00:00|5648.91|5648.91|5677.77|5677.77|5688.58|5688.58|5646.91|5646.91|0
1717412400000|2024-06-03 11:00:00|5679.06|5679.06|5671.45|5671.45|5683.35|5683.35|5666.92|5666.92|0
1717416000000|2024-06-03 12:00:00|5671.32|5671.32|5668.6|5668.6|5671.32|5671.32|5640.16|5640.16|0
1717419600000|2024-06-03 13:00:00|5668.41|5668.41|5645.56|5645.56|5668.41|5668.41|5630.43|5630.43|0
1717423200000|2024-06-03 14:00:00|5646.95|5646.95|5627.16|5627.16|5667.74|5667.74|5625.03|5625.03|0
1717426800000|2024-06-03 15:00:00|5626.56|5626.56|5624.73|5624.73|5633.24|5633.24|5615.84|5615.84|0
1717484400000|2024-06-04 07:00:00|5650.35|5650.35|5672.9|5672.9|5673.37|5673.37|5628.1|5628.1|0
1717488000000|2024-06-04 08:00:00|5672.52|5672.52|5704.84|5704.84|5708.98|5708.98|5672.52|5672.52|0
1717491600000|2024-06-04 09:00:00|5706.13|5706.13|5722.87|5722.87|5726.59|5726.59|5689.7|5689.7|0
1717495200000|2024-06-04 10:00:00|5722.17|5722.17|5716.79|5716.79|5729.67|5729.67|5712.04|5712.04|0
1717498800000|2024-06-04 11:00:00|5717.09|5717.09|5738.6|5738.6|5743.71|5743.71|5717.09|5717.09|0
1717502400000|2024-06-04 12:00:00|5738.51|5738.51|5730.23|5730.23|5744.52|5744.52|5728.7|5728.7|0
1717506000000|2024-06-04 13:00:00|5729.58|5729.58|5743.77|5743.77|5743.77|5743.77|5712.56|5712.56|0
1717509600000|2024-06-04 14:00:00|5745.53|5745.53|5752.83|5752.83|5756.16|5756.16|5738.15|5738.15|0
1717513200000|2024-06-04 15:00:00|5754.41|5754.41|5755.81|5755.81|5757.7|5757.7|5738.8|5738.8|0
1717570800000|2024-06-05 07:00:00|5713.12|5713.12|5718.2|5718.2|5746.76|5746.76|5713.12|5713.12|0
1717574400000|2024-06-05 08:00:00|5718.43|5718.43|5704.47|5704.47|5720.25|5720.25|5691.85|5691.85|0
1717578000000|2024-06-05 09:00:00|5704|5704|5717.18|5717.18|5717.18|5717.18|5700.1|5700.1|0
1717581600000|2024-06-05 10:00:00|5717.31|5717.31|5701.65|5701.65|5720.34|5720.34|5679.3|5679.3|0
1717585200000|2024-06-05 11:00:00|5702.58|5702.58|5717.26|5717.26|5719.63|5719.63|5698.91|5698.91|0
1717588800000|2024-06-05 12:00:00|5717.49|5717.49|5699.68|5699.68|5721.75|5721.75|5696.56|5696.56|0
1717592400000|2024-06-05 13:00:00|5698.51|5698.51|5696.12|5696.12|5701.71|5701.71|5684.84|5684.84|0
1717596000000|2024-06-05 14:00:00|5696.77|5696.77|5676.21|5676.21|5697.44|5697.44|5667.2|5667.2|0
1717599600000|2024-06-05 15:00:00|5676.86|5676.86|5686.24|5686.24|5688.01|5688.01|5675.42|5675.42|0
1717657200000|2024-06-06 07:00:00|5560.74|5560.74|5559.79|5559.79|5578.31|5578.31|5552.03|5552.03|0
1717660800000|2024-06-06 08:00:00|5560.63|5560.63|5565.43|5565.43|5576.81|5576.81|5557.5|5557.5|0
1717664400000|2024-06-06 09:00:00|5566.27|5566.27|5566.6|5566.6|5572.28|5572.28|5551.75|5551.75|0
1717668000000|2024-06-06 10:00:00|5566.9|5566.9|5604.69|5604.69|5606.95|5606.95|5563.18|5563.18|0
1717671600000|2024-06-06 11:00:00|5605.53|5605.53|5600.86|5600.86|5625.12|5625.12|5590.78|5590.78|0
1717675200000|2024-06-06 12:00:00|5600.63|5600.63|5569.04|5569.04|5604.79|5604.79|5559.69|5559.69|0
1717678800000|2024-06-06 13:00:00|5573.51|5573.51|5583.97|5583.97|5586.74|5586.74|5551.39|5551.39|0
1717682400000|2024-06-06 14:00:00|5584.8|5584.8|5564.56|5564.56|5585.97|5585.97|5548.92|5548.92|0
1717686000000|2024-06-06 15:00:00|5564.26|5564.26|5557.05|5557.05|5570.07|5570.07|5546.61|5546.61|0
1717743600000|2024-06-07 07:00:00|5561.6|5561.6|5566.88|5566.88|5573.8|5573.8|5553.82|5553.82|0
1717747200000|2024-06-07 08:00:00|5567.13|5567.13|5564.82|5564.82|5582.1|5582.1|5556.94|5556.94|0
1717750800000|2024-06-07 09:00:00|5565.66|5565.66|5566.19|5566.19|5571.19|5571.19|5554.91|5554.91|0
1717754400000|2024-06-07 10:00:00|5566.49|5566.49|5571.18|5571.18|5579.44|5579.44|5557.25|5557.25|0
1717758000000|2024-06-07 11:00:00|5572.02|5572.02|5582.28|5582.28|5585.45|5585.45|5572.02|5572.02|0
1717761600000|2024-06-07 12:00:00|5582.41|5582.41|5539.86|5539.86|5593.18|5593.18|5529.22|5529.22|0
1717765200000|2024-06-07 13:00:00|5539.16|5539.16|5566.36|5566.36|5580.33|5580.33|5538.74|5538.74|0
1717768800000|2024-06-07 14:00:00|5567.53|5567.53|5587.48|5587.48|5603.13|5603.13|5564.25|5564.25|0
1717772400000|2024-06-07 15:00:00|5587.18|5587.18|5584.8|5584.8|5597.13|5597.13|5577.59|5577.59|0
1718002800000|2024-06-10 07:00:00|5534.92|5534.92|5551.2|5551.2|5552.87|5552.87|5524|5524|0
1718006400000|2024-06-10 08:00:00|5552.04|5552.04|5566.83|5566.83|5566.83|5566.83|5547.63|5547.63|0
1718010000000|2024-06-10 09:00:00|5568.51|5568.51|5570.93|5570.93|5577.9|5577.9|5568.51|5568.51|0
1718013600000|2024-06-10 10:00:00|5570.7|5570.7|5595.57|5595.57|5598.87|5598.87|5564.68|5564.68|0
1718017200000|2024-06-10 11:00:00|5598.08|5598.08|5593.05|5593.05|5602|5602|5591.4|5591.4|0
1718020800000|2024-06-10 12:00:00|5593.28|5593.28|5581.71|5581.71|5612.68|5612.68|5578.36|5578.36|0
1718024400000|2024-06-10 13:00:00|5582.54|5582.54|5577.28|5577.28|5594.51|5594.51|5558.32|5558.32|0
1718028000000|2024-06-10 14:00:00|5578.95|5578.95|5582.77|5582.77|5587.62|5587.62|5573.06|5573.06|0
1718031600000|2024-06-10 15:00:00|5582.54|5582.54|5592.87|5592.87|5596.5|5596.5|5581.71|5581.71|0
1718089200000|2024-06-11 07:00:00|5618.77|5618.77|5592.09|5592.09|5626.17|5626.17|5589.06|5589.06|0
1718092800000|2024-06-11 08:00:00|5591.85|5591.85|5567.51|5567.51|5592.09|5592.09|5558.27|5558.27|0
1718096400000|2024-06-11 09:00:00|5566.67|5566.67|5535.04|5535.04|5567.01|5567.01|5534.74|5534.74|0
1718100000000|2024-06-11 10:00:00|5533.91|5533.91|5549.47|5549.47|5549.47|5549.47|5527.9|5527.9|0
1718103600000|2024-06-11 11:00:00|5550.3|5550.3|5545.88|5545.88|5550.53|5550.53|5539.06|5539.06|0
1718107200000|2024-06-11 12:00:00|5545.65|5545.65|5523.8|5523.8|5547.54|5547.54|5520.15|5520.15|0
1718110800000|2024-06-11 13:00:00|5523.57|5523.57|5539.74|5539.74|5539.74|5539.74|5504|5504|0
1718114400000|2024-06-11 14:00:00|5540.33|5540.33|5538.32|5538.32|5546.97|5546.97|5534.25|5534.25|0
1718118000000|2024-06-11 15:00:00|5537.49|5537.49|5529|5529|5537.72|5537.72|5523.27|5523.27|0
1718175600000|2024-06-12 07:00:00|5540.12|5540.12|5566.76|5566.76|5580.16|5580.16|5538.44|5538.44|0
1718179200000|2024-06-12 08:00:00|5563.42|5563.42|5543.02|5543.02|5567.6|5567.6|5540.04|5540.04|0
1718182800000|2024-06-12 09:00:00|5542.2|5542.2|5529.37|5529.37|5544.72|5544.72|5525.76|5525.76|0
1718186400000|2024-06-12 10:00:00|5529.6|5529.6|5560.75|5560.75|5561.91|5561.91|5512.78|5512.78|0
1718190000000|2024-06-12 11:00:00|5561.59|5561.59|5616.09|5616.09|5641.61|5641.61|5561.59|5561.59|0
1718193600000|2024-06-12 12:00:00|5615.26|5615.26|5636.16|5636.16|5660.25|5660.25|5586.74|5586.74|0
1718197200000|2024-06-12 13:00:00|5634.48|5634.48|5615.83|5615.83|5634.89|5634.89|5597.76|5597.76|0
1718200800000|2024-06-12 14:00:00|5616.06|5616.06|5594.91|5594.91|5616.23|5616.23|5579.22|5579.22|0
1718204400000|2024-06-12 15:00:00|5595.14|5595.14|5597.57|5597.57|5599.71|5599.71|5553.44|5553.44|0
1718262000000|2024-06-13 07:00:00|5574.18|5574.18|5564.52|5564.52|5585.19|5585.19|5553.4|5553.4|0
1718265600000|2024-06-13 08:00:00|5561.86|5561.86|5543.98|5543.98|5565.13|5565.13|5534.63|5534.63|0
1718269200000|2024-06-13 09:00:00|5543.15|5543.15|5545.01|5545.01|5551.59|5551.59|5531.33|5531.33|0
1718272800000|2024-06-13 10:00:00|5545.48|5545.48|5549.77|5549.77|5552.27|5552.27|5529.64|5529.64|0
1718276400000|2024-06-13 11:00:00|5550|5550|5597.75|5597.75|5610.66|5610.66|5550|5550|0
1718280000000|2024-06-13 12:00:00|5598.21|5598.21|5643.28|5643.28|5648.62|5648.62|5588.4|5588.4|0
1718283600000|2024-06-13 13:00:00|5643.57|5643.57|5625.64|5625.64|5661.92|5661.92|5625.64|5625.64|0
1718287200000|2024-06-13 14:00:00|5626.11|5626.11|5610.4|5610.4|5631.81|5631.81|5607.99|5607.99|0
1718290800000|2024-06-13 15:00:00|5610.63|5610.63|5612.5|5612.5|5619.96|5619.96|5603.64|5603.64|0
1718348400000|2024-06-14 07:00:00|5591.11|5591.11|5605.83|5605.83|5610.61|5610.61|5580.12|5580.12|0
1718352000000|2024-06-14 08:00:00|5606.07|5606.07|5589.68|5589.68|5610.5|5610.5|5588.75|5588.75|0
1718355600000|2024-06-14 09:00:00|5589.92|5589.92|5578.23|5578.23|5602.8|5602.8|5577.63|5577.63|0
1718359200000|2024-06-14 10:00:00|5577.76|5577.76|5610.46|5610.46|5611.08|5611.08|5571.61|5571.61|0
1718362800000|2024-06-14 11:00:00|5610.17|5610.17|5623.91|5623.91|5631.03|5631.03|5597.97|5597.97|0
1718366400000|2024-06-14 12:00:00|5624.15|5624.15|5639.31|5639.31|5646.49|5646.49|5620.49|5620.49|0
1718370000000|2024-06-14 13:00:00|5639.02|5639.02|5630.13|5630.13|5645.36|5645.36|5620.62|5620.62|0
1718373600000|2024-06-14 14:00:00|5626.79|5626.79|5646.86|5646.86|5647.94|5647.94|5625.18|5625.18|0
1718377200000|2024-06-14 15:00:00|5648.53|5648.53|5656.94|5656.94|5667.16|5667.16|5646.48|5646.48|0
1718607600000|2024-06-17 07:00:00|5634.95|5634.95|5624.49|5624.49|5647.96|5647.96|5617.19|5617.19|0
1718611200000|2024-06-17 08:00:00|5624.02|5624.02|5620.57|5620.57|5637.48|5637.48|5615.39|5615.39|0
1718614800000|2024-06-17 09:00:00|5620.34|5620.34|5592.36|5592.36|5620.34|5620.34|5590.46|5590.46|0
1718618400000|2024-06-17 10:00:00|5592.13|5592.13|5590.45|5590.45|5599.75|5599.75|5586.04|5586.04|0
1718622000000|2024-06-17 11:00:00|5592.12|5592.12|5594.48|5594.48|5602.59|5602.59|5587.47|5587.47|0
1718625600000|2024-06-17 12:00:00|5594.72|5594.72|5586.47|5586.47|5596.16|5596.16|5581.56|5581.56|0
1718629200000|2024-06-17 13:00:00|5587.31|5587.31|5575.09|5575.09|5592.84|5592.84|5574.25|5574.25|0
1718632800000|2024-06-17 14:00:00|5574.25|5574.25|5569.63|5569.63|5577.32|5577.32|5560.85|5560.85|0
1718636400000|2024-06-17 15:00:00|5568.79|5568.79|5580.51|5580.51|5580.84|5580.84|5568.79|5568.79|0
1718694000000|2024-06-18 07:00:00|5613.43|5613.43|5618.93|5618.93|5647.32|5647.32|5612.19|5612.19|0
1718697600000|2024-06-18 08:00:00|5618.09|5618.09|5615.23|5615.23|5630.26|5630.26|5605.13|5605.13|0
1718701200000|2024-06-18 09:00:00|5616.07|5616.07|5633.45|5633.45|5639.91|5639.91|5615.23|5615.23|0
1718704800000|2024-06-18 10:00:00|5633.21|5633.21|5644.67|5644.67|5647.42|5647.42|5630.38|5630.38|0
1718708400000|2024-06-18 11:00:00|5644.79|5644.79|5623.8|5623.8|5645.63|5645.63|5621.27|5621.27|0
1718712000000|2024-06-18 12:00:00|5624.64|5624.64|5635.91|5635.91|5649.56|5649.56|5624.64|5624.64|0
1718715600000|2024-06-18 13:00:00|5635.08|5635.08|5635.72|5635.72|5651.99|5651.99|5632.42|5632.42|0
1718719200000|2024-06-18 14:00:00|5635.42|5635.42|5638.01|5638.01|5641.81|5641.81|5620.14|5620.14|0
1718722800000|2024-06-18 15:00:00|5638.24|5638.24|5661.26|5661.26|5662.63|5662.63|5633.13|5633.13|0
1718780400000|2024-06-19 07:00:00|5662.56|5662.56|5664.18|5664.18|5674.17|5674.17|5653.19|5653.19|0
1718784000000|2024-06-19 08:00:00|5664.47|5664.47|5655.62|5655.62|5675.79|5675.79|5655.62|5655.62|0
1718787600000|2024-06-19 09:00:00|5655.92|5655.92|5669.59|5669.59|5674.15|5674.15|5652.94|5652.94|0
1718791200000|2024-06-19 10:00:00|5669.82|5669.82|5676.96|5676.96|5681.25|5681.25|5668.46|5668.46|0
1718794800000|2024-06-19 11:00:00|5678.63|5678.63|5675.4|5675.4|5679.36|5679.36|5666.73|5666.73|0
1718798400000|2024-06-19 12:00:00|5677.07|5677.07|5678.19|5678.19|5683.13|5683.13|5671.89|5671.89|0
1718802000000|2024-06-19 13:00:00|5677.36|5677.36|5695.81|5695.81|5697.26|5697.26|5676.64|5676.64|0
1718805600000|2024-06-19 14:00:00|5696.05|5696.05|5684.12|5684.12|5698.35|5698.35|5681.46|5681.46|0
1718809200000|2024-06-19 15:00:00|5683.82|5683.82|5681.61|5681.61|5683.95|5683.95|5675.1|5675.1|0
1718866800000|2024-06-20 07:00:00|5683.73|5683.73|5688|5688|5695.33|5695.33|5670.55|5670.55|0
1718870400000|2024-06-20 08:00:00|5688.84|5688.84|5675.12|5675.12|5695.11|5695.11|5671.79|5671.79|0
1718874000000|2024-06-20 09:00:00|5674.89|5674.89|5690.95|5690.95|5692.98|5692.98|5671.97|5671.97|0
1718877600000|2024-06-20 10:00:00|5693.29|5693.29|5682.93|5682.93|5699.61|5699.61|5677.22|5677.22|0
1718881200000|2024-06-20 11:00:00|5686.27|5686.27|5700.52|5700.52|5715.98|5715.98|5683.76|5683.76|0
1718884800000|2024-06-20 12:00:00|5700.39|5700.39|5703.07|5703.07|5710.61|5710.61|5698.36|5698.36|0
1718888400000|2024-06-20 13:00:00|5703.3|5703.3|5724.86|5724.86|5727.27|5727.27|5700.81|5700.81|0
1718892000000|2024-06-20 14:00:00|5723.91|5723.91|5727.56|5727.56|5736.4|5736.4|5719.12|5719.12|0
1718895600000|2024-06-20 15:00:00|5726.72|5726.72|5722.56|5722.56|5737.54|5737.54|5719.6|5719.6|0
1718953200000|2024-06-21 07:00:00|5750.91|5750.91|5744.7|5744.7|5767.22|5767.22|5741.99|5741.99|0
1718956800000|2024-06-21 08:00:00|5744.93|5744.93|5763.03|5763.03|5768.1|5768.1|5744.54|5744.54|0
1718960400000|2024-06-21 09:00:00|5762.73|5762.73|5727.03|5727.03|5764.96|5764.96|5720|5720|0
1718964000000|2024-06-21 10:00:00|5726.8|5726.8|5735.38|5735.38|5735.38|5735.38|5719.19|5719.19|0
1718967600000|2024-06-21 11:00:00|5735.62|5735.62|5751.93|5751.93|5756.7|5756.7|5734.78|5734.78|0
1718971200000|2024-06-21 12:00:00|5751.7|5751.7|5759.66|5759.66|5761.37|5761.37|5746.3|5746.3|0
1718974800000|2024-06-21 13:00:00|5760.5|5760.5|5758.37|5758.37|5766.08|5766.08|5747.06|5747.06|0
1718978400000|2024-06-21 14:00:00|5758.12|5758.12|5754.41|5754.41|5763.54|5763.54|5747.68|5747.68|0
1718982000000|2024-06-21 15:00:00|5753.57|5753.57|5732.36|5732.36|5755.24|5755.24|5727.65|5727.65|0
1719212400000|2024-06-24 07:00:00|5691.16|5691.16|5682.17|5682.17|5692|5692|5643.86|5643.86|0
1719216000000|2024-06-24 08:00:00|5683.24|5683.24|5719.47|5719.47|5722.74|5722.74|5683.24|5683.24|0
1719219600000|2024-06-24 09:00:00|5720.31|5720.31|5688.56|5688.56|5722.43|5722.43|5685.81|5685.81|0
1719223200000|2024-06-24 10:00:00|5685.21|5685.21|5675.69|5675.69|5688.32|5688.32|5670.58|5670.58|0
1719226800000|2024-06-24 11:00:00|5677.37|5677.37|5703.57|5703.57|5703.98|5703.98|5677.37|5677.37|0
1719230400000|2024-06-24 12:00:00|5704.41|5704.41|5686.29|5686.29|5705.55|5705.55|5686.29|5686.29|0
1719234000000|2024-06-24 13:00:00|5686.06|5686.06|5688.84|5688.84|5694.94|5694.94|5668.14|5668.14|0
1719237600000|2024-06-24 14:00:00|5690.51|5690.51|5702.98|5702.98|5711.07|5711.07|5685.57|5685.57|0
1719241200000|2024-06-24 15:00:00|5702.6|5702.6|5688.63|5688.63|5705.87|5705.87|5688.63|5688.63|0
1719298800000|2024-06-25 07:00:00|5736.96|5736.96|5733.27|5733.27|5748.61|5748.61|5731.12|5731.12|0
1719302400000|2024-06-25 08:00:00|5733.5|5733.5|5721.87|5721.87|5740.45|5740.45|5721.64|5721.64|0
1719306000000|2024-06-25 09:00:00|5721.64|5721.64|5716.99|5716.99|5731.84|5731.84|5714.34|5714.34|0
1719309600000|2024-06-25 10:00:00|5716.87|5716.87|5715|5715|5716.87|5716.87|5706.14|5706.14|0
1719313200000|2024-06-25 11:00:00|5715.46|5715.46|5705.95|5705.95|5721.89|5721.89|5700.75|5700.75|0
1719316800000|2024-06-25 12:00:00|5707.63|5707.63|5708|5708|5712.81|5712.81|5703.73|5703.73|0
1719320400000|2024-06-25 13:00:00|5707.16|5707.16|5690.26|5690.26|5713.82|5713.82|5687.02|5687.02|0
1719324000000|2024-06-25 14:00:00|5690.03|5690.03|5700.96|5700.96|5704.87|5704.87|5689.56|5689.56|0
1719327600000|2024-06-25 15:00:00|5700.72|5700.72|5700.97|5700.97|5702.88|5702.88|5687.19|5687.19|0
1719385200000|2024-06-26 07:00:00|5702.79|5702.79|5709.22|5709.22|5716.59|5716.59|5698.05|5698.05|0
1719388800000|2024-06-26 08:00:00|5710.9|5710.9|5711.17|5711.17|5716.67|5716.67|5706.41|5706.41|0
1719392400000|2024-06-26 09:00:00|5710.33|5710.33|5688.71|5688.71|5715.23|5715.23|5685.95|5685.95|0
1719396000000|2024-06-26 10:00:00|5687.87|5687.87|5661.78|5661.78|5687.87|5687.87|5652.22|5652.22|0
1719399600000|2024-06-26 11:00:00|5663.45|5663.45|5638|5638|5665.83|5665.83|5636.58|5636.58|0
1719403200000|2024-06-26 12:00:00|5637.77|5637.77|5625.39|5625.39|5640.73|5640.73|5622.41|5622.41|0
1719406800000|2024-06-26 13:00:00|5626.23|5626.23|5644.91|5644.91|5644.91|5644.91|5616.89|5616.89|0
1719410400000|2024-06-26 14:00:00|5645.14|5645.14|5661.48|5661.48|5661.84|5661.84|5640.13|5640.13|0
1719414000000|2024-06-26 15:00:00|5661.36|5661.36|5670.87|5670.87|5670.87|5670.87|5660.55|5660.55|0
1719471600000|2024-06-27 07:00:00|5648.28|5648.28|5631.55|5631.55|5648.52|5648.52|5623.02|5623.02|0
1719475200000|2024-06-27 08:00:00|5632.39|5632.39|5620.67|5620.67|5636.31|5636.31|5614.58|5614.58|0
1719478800000|2024-06-27 09:00:00|5619.84|5619.84|5621.85|5621.85|5628.68|5628.68|5609.79|5609.79|0
1719482400000|2024-06-27 10:00:00|5621.01|5621.01|5620.59|5620.59|5625.74|5625.74|5616.42|5616.42|0
1719486000000|2024-06-27 11:00:00|5619.75|5619.75|5588.92|5588.92|5620.83|5620.83|5588.69|5588.69|0
1719489600000|2024-06-27 12:00:00|5588.09|5588.09|5600.3|5600.3|5602.58|5602.58|5579.77|5579.77|0
1719493200000|2024-06-27 13:00:00|5599.84|5599.84|5605.47|5605.47|5610.84|5610.84|5577.77|5577.77|0
1719496800000|2024-06-27 14:00:00|5604.63|5604.63|5618.16|5618.16|5629.34|5629.34|5604.63|5604.63|0
1719500400000|2024-06-27 15:00:00|5617.32|5617.32|5605.14|5605.14|5619.16|5619.16|5604.91|5604.91|0
1719558000000|2024-06-28 07:00:00|5619.35|5619.35|5606.39|5606.39|5621.4|5621.4|5600.6|5600.6|0
1719561600000|2024-06-28 08:00:00|5605.79|5605.79|5615.64|5615.64|5619.08|5619.08|5603.8|5603.8|0
1719565200000|2024-06-28 09:00:00|5613.97|5613.97|5639.08|5639.08|5642.44|5642.44|5613.73|5613.73|0
1719568800000|2024-06-28 10:00:00|5639.55|5639.55|5640.91|5640.91|5648.71|5648.71|5638.17|5638.17|0
1719572400000|2024-06-28 11:00:00|5640.68|5640.68|5619.25|5619.25|5640.68|5640.68|5614.55|5614.55|0
1719576000000|2024-06-28 12:00:00|5619.01|5619.01|5639.61|5639.61|5640.57|5640.57|5619.01|5619.01|0
1719579600000|2024-06-28 13:00:00|5639.84|5639.84|5613.51|5613.51|5640.68|5640.68|5612.43|5612.43|0
1719583200000|2024-06-28 14:00:00|5613.97|5613.97|5600.21|5600.21|5626.11|5626.11|5599.96|5599.96|0
1719586800000|2024-06-28 15:00:00|5599.98|5599.98|5606.56|5606.56|5606.79|5606.79|5592.85|5592.85|0
1719817200000|2024-07-01 07:00:00|5685.94|5685.94|5670.17|5670.17|5691.31|5691.31|5661.99|5661.99|0
1719820800000|2024-07-01 08:00:00|5669.33|5669.33|5659.8|5659.8|5678.03|5678.03|5649.08|5649.08|0
1719824400000|2024-07-01 09:00:00|5660.64|5660.64|5662.24|5662.24|5666.73|5666.73|5651.51|5651.51|0
1719828000000|2024-07-01 10:00:00|5663.08|5663.08|5660.38|5660.38|5665.08|5665.08|5653.02|5653.02|0
1719831600000|2024-07-01 11:00:00|5659.54|5659.54|5668.5|5668.5|5673.47|5673.47|5656.41|5656.41|0
1719835200000|2024-07-01 12:00:00|5669.33|5669.33|5659.87|5659.87|5671.59|5671.59|5651.91|5651.91|0
1719838800000|2024-07-01 13:00:00|5659.04|5659.04|5692.44|5692.44|5692.44|5692.44|5649.96|5649.96|0
1719842400000|2024-07-01 14:00:00|5682.37|5682.37|5648.9|5648.9|5685.9|5685.9|5644.63|5644.63|0
1719846000000|2024-07-01 15:00:00|5649.14|5649.14|5638.57|5638.57|5649.73|5649.73|5634.87|5634.87|0
1719903600000|2024-07-02 07:00:00|5629.04|5629.04|5642.71|5642.71|5649.25|5649.25|5628.69|5628.69|0
1719907200000|2024-07-02 08:00:00|5649.07|5649.07|5670.5|5670.5|5671.61|5671.61|5646.13|5646.13|0
1719910800000|2024-07-02 09:00:00|5670.73|5670.73|5665.23|5665.23|5677.96|5677.96|5665.05|5665.05|0
1719914400000|2024-07-02 10:00:00|5666.91|5666.91|5669.22|5669.22|5672.2|5672.2|5657.38|5657.38|0
1719918000000|2024-07-02 11:00:00|5670.06|5670.06|5665.98|5665.98|5672.8|5672.8|5660.92|5660.92|0
1719921600000|2024-07-02 12:00:00|5666.33|5666.33|5650.72|5650.72|5671.39|5671.39|5648.97|5648.97|0
1719925200000|2024-07-02 13:00:00|5650.95|5650.95|5628.79|5628.79|5655.59|5655.59|5621.1|5621.1|0
1719928800000|2024-07-02 14:00:00|5629.63|5629.63|5617.96|5617.96|5631.26|5631.26|5585.01|5585.01|0
1719932400000|2024-07-02 15:00:00|5617.73|5617.73|5622.86|5622.86|5625.33|5625.33|5614.01|5614.01|0
1719990000000|2024-07-03 07:00:00|5641.46|5641.46|5666.2|5666.2|5666.2|5666.2|5639.78|5639.78|0
1719993600000|2024-07-03 08:00:00|5665.36|5665.36|5675.57|5675.57|5691.12|5691.12|5654.05|5654.05|0
1719997200000|2024-07-03 09:00:00|5675.45|5675.45|5711.63|5711.63|5718.09|5718.09|5673.77|5673.77|0
1720000800000|2024-07-03 10:00:00|5711.87|5711.87|5732.9|5732.9|5732.9|5732.9|5711.87|5711.87|0
1720004400000|2024-07-03 11:00:00|5731.23|5731.23|5723.67|5723.67|5735.96|5735.96|5715.18|5715.18|0
1720008000000|2024-07-03 12:00:00|5723.79|5723.79|5729.06|5729.06|5731.33|5731.33|5718.27|5718.27|0
1720011600000|2024-07-03 13:00:00|5729.9|5729.9|5743.13|5743.13|5743.85|5743.85|5719.59|5719.59|0
1720015200000|2024-07-03 14:00:00|5743.97|5743.97|5736.69|5736.69|5760.26|5760.26|5733.04|5733.04|0
1720018800000|2024-07-03 15:00:00|5737.65|5737.65|5739.94|5739.94|5746.17|5746.17|5729.75|5729.75|0
1720076400000|2024-07-04 07:00:00|5741.53|5741.53|5753.09|5753.09|5761.01|5761.01|5735.71|5735.71|0
1720080000000|2024-07-04 08:00:00|5752.25|5752.25|5734.07|5734.07|5758.99|5758.99|5731.44|5731.44|0
1720083600000|2024-07-04 09:00:00|5735.14|5735.14|5730.12|5730.12|5746.33|5746.33|5726.69|5726.69|0
1720087200000|2024-07-04 10:00:00|5729.28|5729.28|5748.14|5748.14|5750.41|5750.41|5728.81|5728.81|0
1720090800000|2024-07-04 11:00:00|5747.3|5747.3|5755.54|5755.54|5759.59|5759.59|5740.16|5740.16|0
1720094400000|2024-07-04 12:00:00|5754.7|5754.7|5767.71|5767.71|5774.19|5774.19|5751.82|5751.82|0
1720098000000|2024-07-04 13:00:00|5767.47|5767.47|5781.65|5781.65|5786.08|5786.08|5765.1|5765.1|0
1720101600000|2024-07-04 14:00:00|5782.48|5782.48|5779.99|5779.99|5787.03|5787.03|5774.46|5774.46|0
1720105200000|2024-07-04 15:00:00|5780.83|5780.83|5791.85|5791.85|5792.79|5792.79|5779.74|5779.74|0
1720162800000|2024-07-05 07:00:00|5816.74|5816.74|5845.61|5845.61|5853.07|5853.07|5816.4|5816.4|0
1720166400000|2024-07-05 08:00:00|5844.77|5844.77|5827.22|5827.22|5845.61|5845.61|5817.47|5817.47|0
1720170000000|2024-07-05 09:00:00|5828.06|5828.06|5839.01|5839.01|5844.69|5844.69|5823.43|5823.43|0
1720173600000|2024-07-05 10:00:00|5838.17|5838.17|5826.15|5826.15|5845.3|5845.3|5820.78|5820.78|0
1720177200000|2024-07-05 11:00:00|5825.92|5825.92|5830.73|5830.73|5839.53|5839.53|5818.67|5818.67|0
1720180800000|2024-07-05 12:00:00|5830.5|5830.5|5844.57|5844.57|5858.38|5858.38|5830.26|5830.26|0
1720184400000|2024-07-05 13:00:00|5844.8|5844.8|5874.2|5874.2|5877.64|5877.64|5838.69|5838.69|0
1720188000000|2024-07-05 14:00:00|5871.68|5871.68|5874.53|5874.53|5877.17|5877.17|5842.85|5842.85|0
1720191600000|2024-07-05 15:00:00|5875.37|5875.37|5871.3|5871.3|5891.17|5891.17|5869.39|5869.39|0
1720422000000|2024-07-08 07:00:00|5879.17|5879.17|5886.47|5886.47|5887.04|5887.04|5875.53|5875.53|0
1720425600000|2024-07-08 08:00:00|5887.77|5887.77|5890.48|5890.48|5894.19|5894.19|5881.06|5881.06|0
1720429200000|2024-07-08 09:00:00|5891.32|5891.32|5896.17|5896.17|5897.84|5897.84|5882.95|5882.95|0
1720432800000|2024-07-08 10:00:00|5896.76|5896.76|5906.8|5906.8|5909.58|5909.58|5891.2|5891.2|0
1720436400000|2024-07-08 11:00:00|5907.27|5907.27|5902.36|5902.36|5918.55|5918.55|5901.68|5901.68|0
1720440000000|2024-07-08 12:00:00|5902.13|5902.13|5898.67|5898.67|5902.36|5902.36|5887.7|5887.7|0
1720443600000|2024-07-08 13:00:00|5899.51|5899.51|5878.59|5878.59|5906.75|5906.75|5872.25|5872.25|0
1720447200000|2024-07-08 14:00:00|5877.75|5877.75|5878.59|5878.59|5890.99|5890.99|5877|5877|0
1720450800000|2024-07-08 15:00:00|5878.89|5878.89|5878.31|5878.31|5879.73|5879.73|5870.09|5870.09|0
1720508400000|2024-07-09 07:00:00|5898.89|5898.89|5925.88|5925.88|5929.56|5929.56|5889.33|5889.33|0
1720512000000|2024-07-09 08:00:00|5925.04|5925.04|5950.66|5950.66|5955|5955|5920.05|5920.05|0
1720515600000|2024-07-09 09:00:00|5950.89|5950.89|5964.15|5964.15|5970.77|5970.77|5950.51|5950.51|0
1720519200000|2024-07-09 10:00:00|5964.38|5964.38|5946.48|5946.48|5965.88|5965.88|5939.8|5939.8|0
1720522800000|2024-07-09 11:00:00|5947.32|5947.32|5931.4|5931.4|5949.98|5949.98|5926.64|5926.64|0
1720526400000|2024-07-09 12:00:00|5931.1|5931.1|5919.33|5919.33|5932.85|5932.85|5916.14|5916.14|0
1720530000000|2024-07-09 13:00:00|5919.79|5919.79|5905.76|5905.76|5923.29|5923.29|5894.64|5894.64|0
1720533600000|2024-07-09 14:00:00|5907.43|5907.43|5871.02|5871.02|5908.96|5908.96|5868.05|5868.05|0
1720537200000|2024-07-09 15:00:00|5871.25|5871.25|5871.18|5871.18|5875.13|5875.13|5864.21|5864.21|0
1720594800000|2024-07-10 07:00:00|5941.99|5941.99|5956.44|5956.44|5963.85|5963.85|5928.98|5928.98|0
1720598400000|2024-07-10 08:00:00|5955.6|5955.6|5951.81|5951.81|5963.95|5963.95|5936.93|5936.93|0
1720602000000|2024-07-10 09:00:00|5952.04|5952.04|5964.69|5964.69|5971.44|5971.44|5952.03|5952.03|0
1720605600000|2024-07-10 10:00:00|5964.46|5964.46|5988.91|5988.91|5988.91|5988.91|5957.26|5957.26|0
1720609200000|2024-07-10 11:00:00|5989.21|5989.21|5984.83|5984.83|5993.8|5993.8|5974.01|5974.01|0
1720612800000|2024-07-10 12:00:00|5984.37|5984.37|5986.94|5986.94|5991.23|5991.23|5971.83|5971.83|0
1720616400000|2024-07-10 13:00:00|5987.78|5987.78|5981.13|5981.13|5998.29|5998.29|5968.65|5968.65|0
1720620000000|2024-07-10 14:00:00|5981.02|5981.02|5973.36|5973.36|5981.48|5981.48|5962.02|5962.02|0
1720623600000|2024-07-10 15:00:00|5973.59|5973.59|5980.18|5980.18|5983.16|5983.16|5964.99|5964.99|0
1720681200000|2024-07-11 07:00:00|6028.69|6028.69|6040.43|6040.43|6065.04|6065.04|6014.3|6014.3|0
1720684800000|2024-07-11 08:00:00|6040.66|6040.66|6056.75|6056.75|6057.36|6057.36|6040.66|6040.66|0
1720688400000|2024-07-11 09:00:00|6055.91|6055.91|6070.13|6070.13|6073.18|6073.18|6053.13|6053.13|0
1720692000000|2024-07-11 10:00:00|6070.97|6070.97|6087.12|6087.12|6093.67|6093.67|6069.37|6069.37|0
1720695600000|2024-07-11 11:00:00|6086.28|6086.28|6096.73|6096.73|6096.73|6096.73|6083.2|6083.2|0
1720699200000|2024-07-11 12:00:00|6097.57|6097.57|6126.21|6126.21|6190.57|6190.57|6097.57|6097.57|0
1720702800000|2024-07-11 13:00:00|6125.91|6125.91|6126.14|6126.14|6139.17|6139.17|6110.92|6110.92|0
1720706400000|2024-07-11 14:00:00|6126.67|6126.67|6114.44|6114.44|6144.87|6144.87|6106.05|6106.05|0
1720710000000|2024-07-11 15:00:00|6114.67|6114.67|6119.24|6119.24|6119.47|6119.47|6108.75|6108.75|0
1720767600000|2024-07-12 07:00:00|6116.83|6116.83|6066.61|6066.61|6116.83|6116.83|6060.04|6060.04|0
1720771200000|2024-07-12 08:00:00|6065.77|6065.77|6072.8|6072.8|6087.16|6087.16|6048.74|6048.74|0
1720774800000|2024-07-12 09:00:00|6072.56|6072.56|6043.17|6043.17|6075.31|6075.31|6038.78|6038.78|0
1720778400000|2024-07-12 10:00:00|6042.93|6042.93|6036.49|6036.49|6047.94|6047.94|6034.66|6034.66|0
1720782000000|2024-07-12 11:00:00|6036.72|6036.72|6014.56|6014.56|6044.29|6044.29|6014.21|6014.21|0
1720785600000|2024-07-12 12:00:00|6014.33|6014.33|6020.62|6020.62|6020.85|6020.85|5986.98|5986.98|0
1720789200000|2024-07-12 13:00:00|6020.03|6020.03|6031.32|6031.32|6036.44|6036.44|6013.25|6013.25|0
1720792800000|2024-07-12 14:00:00|6032.16|6032.16|6028.31|6028.31|6045.97|6045.97|6018.95|6018.95|0
1720796400000|2024-07-12 15:00:00|6027.85|6027.85|6028.74|6028.74|6033.71|6033.71|6026.53|6026.53|0
1721026800000|2024-07-15 07:00:00|5990.39|5990.39|5995.22|5995.22|6001.16|6001.16|5983.62|5983.62|0
1721030400000|2024-07-15 08:00:00|5996.06|5996.06|5980.12|5980.12|6005.43|6005.43|5978.59|5978.59|0
1721034000000|2024-07-15 09:00:00|5980.41|5980.41|5971.5|5971.5|5987.14|5987.14|5968.69|5968.69|0
1721037600000|2024-07-15 10:00:00|5971.74|5971.74|5976.67|5976.67|5980.13|5980.13|5967.77|5967.77|0
1721041200000|2024-07-15 11:00:00|5977.51|5977.51|5960.71|5960.71|5978.35|5978.35|5957.71|5957.71|0
1721044800000|2024-07-15 12:00:00|5961.17|5961.17|5948.65|5948.65|5967.24|5967.24|5945.72|5945.72|0
1721048400000|2024-07-15 13:00:00|5948.42|5948.42|5922.75|5922.75|5956.39|5956.39|5917.58|5917.58|0
1721052000000|2024-07-15 14:00:00|5922.29|5922.29|5911.93|5911.93|5924.27|5924.27|5906.35|5906.35|0
1721055600000|2024-07-15 15:00:00|5911.09|5911.09|5906.2|5906.2|5917.41|5917.41|5905.36|5905.36|0
1721113200000|2024-07-16 07:00:00|5877.05|5877.05|5885.48|5885.48|5898.65|5898.65|5877.05|5877.05|0
1721116800000|2024-07-16 08:00:00|5886.32|5886.32|5881.79|5881.79|5888|5888|5870.92|5870.92|0
1721120400000|2024-07-16 09:00:00|5882.25|5882.25|5881.35|5881.35|5897.46|5897.46|5877.01|5877.01|0
1721124000000|2024-07-16 10:00:00|5881.58|5881.58|5862.64|5862.64|5881.75|5881.75|5862.64|5862.64|0
1721127600000|2024-07-16 11:00:00|5861.28|5861.28|5848.83|5848.83|5869.98|5869.98|5847.21|5847.21|0
1721131200000|2024-07-16 12:00:00|5848.59|5848.59|5852.44|5852.44|5864.36|5864.36|5845.74|5845.74|0
1721134800000|2024-07-16 13:00:00|5851.6|5851.6|5821.85|5821.85|5860.74|5860.74|5820.89|5820.89|0
1721138400000|2024-07-16 14:00:00|5822.09|5822.09|5834.53|5834.53|5846.27|5846.27|5822.09|5822.09|0
1721142000000|2024-07-16 15:00:00|5834.88|5834.88|5835|5835|5841.78|5841.78|5829.22|5829.22|0
1721199600000|2024-07-17 07:00:00|5851.08|5851.08|5845.75|5845.75|5859.57|5859.57|5839.48|5839.48|0
1721203200000|2024-07-17 08:00:00|5846.22|5846.22|5863.12|5863.12|5866.1|5866.1|5841.91|5841.91|0
1721206800000|2024-07-17 09:00:00|5861.44|5861.44|5879.05|5879.05|5879.05|5879.05|5860.73|5860.73|0
1721210400000|2024-07-17 10:00:00|5878.21|5878.21|5875.24|5875.24|5885.08|5885.08|5875.01|5875.01|0
1721214000000|2024-07-17 11:00:00|5874.4|5874.4|5874.4|5874.4|5877.2|5877.2|5857.32|5857.32|0
1721217600000|2024-07-17 12:00:00|5875.24|5875.24|5881.59|5881.59|5894.95|5894.95|5874.17|5874.17|0
1721221200000|2024-07-17 13:00:00|5882.43|5882.43|5895.98|5895.98|5899.66|5899.66|5861.43|5861.43|0
1721224800000|2024-07-17 14:00:00|5896.28|5896.28|5908.74|5908.74|5915.37|5915.37|5893.44|5893.44|0
1721228400000|2024-07-17 15:00:00|5908.32|5908.32|5900.84|5900.84|5908.32|5908.32|5892.79|5892.79|0
1721286000000|2024-07-18 07:00:00|5929.75|5929.75|5917.92|5917.92|5945.93|5945.93|5911.41|5911.41|0
1721289600000|2024-07-18 08:00:00|5917.62|5917.62|5916.48|5916.48|5922.65|5922.65|5895.39|5895.39|0
1721293200000|2024-07-18 09:00:00|5917.32|5917.32|5915.34|5915.34|5925.86|5925.86|5912.26|5912.26|0
1721296800000|2024-07-18 10:00:00|5915.81|5915.81|5922.05|5922.05|5930.26|5930.26|5915.81|5915.81|0
1721300400000|2024-07-18 11:00:00|5922.89|5922.89|5918.75|5918.75|5930.6|5930.6|5914.4|5914.4|0
1721304000000|2024-07-18 12:00:00|5919.21|5919.21|5929.81|5929.81|5935.04|5935.04|5918.75|5918.75|0
1721307600000|2024-07-18 13:00:00|5930.65|5930.65|5958.18|5958.18|5968.87|5968.87|5926.1|5926.1|0
1721311200000|2024-07-18 14:00:00|5957.72|5957.72|5935.03|5935.03|5957.72|5957.72|5919.36|5919.36|0
1721314800000|2024-07-18 15:00:00|5934.19|5934.19|5940.98|5940.98|5945.44|5945.44|5929.09|5929.09|0
1721372400000|2024-07-19 07:00:00|5928.3|5928.3|5932.61|5932.61|5936.51|5936.51|5910.07|5910.07|0
1721376000000|2024-07-19 08:00:00|5932.49|5932.49|5944.87|5944.87|5944.99|5944.99|5928.63|5928.63|0
1721379600000|2024-07-19 09:00:00|5944.64|5944.64|5940.77|5940.77|5963.61|5963.61|5935.08|5935.08|0
1721383200000|2024-07-19 10:00:00|5942.02|5942.02|5929.11|5929.11|5948.05|5948.05|5926.67|5926.67|0
1721397600000|2024-07-19 14:00:00|5915.77|5915.77|5913.27|5913.27|5916.85|5916.85|5913.27|5913.27|0
1721401200000|2024-07-19 15:00:00|5913.5|5913.5|5882.26|5882.26|5913.5|5913.5|5881.42|5881.42|0
1721631600000|2024-07-22 07:00:00|5994.75|5994.75|5976.52|5976.52|6001.14|6001.14|5966.74|5966.74|0
1721635200000|2024-07-22 08:00:00|5980.72|5980.72|5974.75|5974.75|5982.85|5982.85|5960.61|5960.61|0
1721638800000|2024-07-22 09:00:00|5973.91|5973.91|5995.55|5995.55|5995.55|5995.55|5965.79|5965.79|0
1721642400000|2024-07-22 10:00:00|5995.78|5995.78|5992.41|5992.41|5999.97|5999.97|5991.05|5991.05|0
1721646000000|2024-07-22 11:00:00|5991.57|5991.57|5988.65|5988.65|5992.41|5992.41|5975.01|5975.01|0
1721649600000|2024-07-22 12:00:00|5989.49|5989.49|5999.29|5999.29|5999.87|5999.87|5978.44|5978.44|0
1721653200000|2024-07-22 13:00:00|5999.52|5999.52|5983.51|5983.51|6009.62|6009.62|5981.6|5981.6|0
1721656800000|2024-07-22 14:00:00|5984.81|5984.81|5983.4|5983.4|5986.52|5986.52|5974.26|5974.26|0
1721660400000|2024-07-22 15:00:00|5983.7|5983.7|5970.85|5970.85|5989.54|5989.54|5970.11|5970.11|0
1721718000000|2024-07-23 07:00:00|5943.7|5943.7|5926.8|5926.8|5949.7|5949.7|5921.09|5921.09|0
1721721600000|2024-07-23 08:00:00|5927.03|5927.03|5949.64|5949.64|5949.64|5949.64|5923.53|5923.53|0
1721725200000|2024-07-23 09:00:00|5948.8|5948.8|5980.52|5980.52|5987.87|5987.87|5948.8|5948.8|0
1721728800000|2024-07-23 10:00:00|5981.82|5981.82|6001.07|6001.07|6008.91|6008.91|5979.91|5979.91|0
1721732400000|2024-07-23 11:00:00|5997.71|5997.71|5986.36|5986.36|6005.21|6005.21|5986.36|5986.36|0
1721736000000|2024-07-23 12:00:00|5983|5983|5960.95|5960.95|5985.81|5985.81|5960.04|5960.04|0
1721739600000|2024-07-23 13:00:00|5961.06|5961.06|5943.51|5943.51|5963.23|5963.23|5937.9|5937.9|0
1721743200000|2024-07-23 14:00:00|5942.67|5942.67|5942.65|5942.65|5950.05|5950.05|5940.91|5940.91|0
1721746800000|2024-07-23 15:00:00|5942.35|5942.35|5955.63|5955.63|5959.17|5959.17|5941.67|5941.67|0
1721804400000|2024-07-24 07:00:00|5957.46|5957.46|5953.44|5953.44|5968.94|5968.94|5945.72|5945.72|0
1721808000000|2024-07-24 08:00:00|5952.6|5952.6|5936.98|5936.98|5952.6|5952.6|5926.11|5926.11|0
1721811600000|2024-07-24 09:00:00|5937.82|5937.82|5950.84|5950.84|5952.98|5952.98|5932.69|5932.69|0
1721815200000|2024-07-24 10:00:00|5950.73|5950.73|5966.3|5966.3|5966.47|5966.47|5950.42|5950.42|0
1721818800000|2024-07-24 11:00:00|5966.54|5966.54|5969.86|5969.86|5973.96|5973.96|5964.23|5964.23|0
1721822400000|2024-07-24 12:00:00|5970.09|5970.09|5963.61|5963.61|5981.76|5981.76|5962.15|5962.15|0
1721826000000|2024-07-24 13:00:00|5963.38|5963.38|5970.11|5970.11|5992.23|5992.23|5962.53|5962.53|0
1721829600000|2024-07-24 14:00:00|5970.35|5970.35|5989.15|5989.15|5993.28|5993.28|5967.39|5967.39|0
1721833200000|2024-07-24 15:00:00|5988.92|5988.92|5983.75|5983.75|5993.85|5993.85|5980.97|5980.97|0
1721890800000|2024-07-25 07:00:00|5924.08|5924.08|5928.47|5928.47|5950.99|5950.99|5921.55|5921.55|0
1721894400000|2024-07-25 08:00:00|5928.13|5928.13|5941.26|5941.26|5947.79|5947.79|5918.87|5918.87|0
1721898000000|2024-07-25 09:00:00|5939.59|5939.59|5946.98|5946.98|5950.91|5950.91|5934.95|5934.95|0
1721901600000|2024-07-25 10:00:00|5946.69|5946.69|5973.59|5973.59|5978.6|5978.6|5942.39|5942.39|0
1721905200000|2024-07-25 11:00:00|5974.43|5974.43|5980.13|5980.13|5989.63|5989.63|5971.08|5971.08|0
1721908800000|2024-07-25 12:00:00|5980.02|5980.02|5978.66|5978.66|5991.86|5991.86|5959.64|5959.64|0
1721912400000|2024-07-25 13:00:00|5976.98|5976.98|5966.33|5966.33|5981.37|5981.37|5941.26|5941.26|0
1721916000000|2024-07-25 14:00:00|5965.72|5965.72|5952.35|5952.35|5982.08|5982.08|5950.28|5950.28|0
1721919600000|2024-07-25 15:00:00|5951.51|5951.51|5973.27|5973.27|5975.31|5975.31|5951.51|5951.51|0
1721977200000|2024-07-26 07:00:00|5966.93|5966.93|5960.77|5960.77|5982.67|5982.67|5959.93|5959.93|0
1721980800000|2024-07-26 08:00:00|5961.23|5961.23|5969.2|5969.2|5969.43|5969.43|5948.73|5948.73|0
1721984400000|2024-07-26 09:00:00|5968.9|5968.9|5963.09|5963.09|5972.49|5972.49|5949.69|5949.69|0
1721988000000|2024-07-26 10:00:00|5963.93|5963.93|5978.23|5978.23|5985.26|5985.26|5963.93|5963.93|0
1721991600000|2024-07-26 11:00:00|5975.72|5975.72|5980.15|5980.15|5984.22|5984.22|5966.59|5966.59|0
1721995200000|2024-07-26 12:00:00|5979.56|5979.56|6007.1|6007.1|6009.01|6009.01|5979.56|5979.56|0
1721998800000|2024-07-26 13:00:00|6007.94|6007.94|6007.58|6007.58|6016.8|6016.8|5995.39|5995.39|0
1722002400000|2024-07-26 14:00:00|6006.88|6006.88|6000.22|6000.22|6022.32|6022.32|5992.86|5992.86|0
1722006000000|2024-07-26 15:00:00|6000.45|6000.45|6015.8|6015.8|6018.6|6018.6|5991.77|5991.77|0
1722236400000|2024-07-29 07:00:00|6081|6081|6092.95|6092.95|6107.76|6107.76|6070.33|6070.33|0
1722240000000|2024-07-29 08:00:00|6093.55|6093.55|6074.81|6074.81|6100.44|6100.44|6068.93|6068.93|0
1722243600000|2024-07-29 09:00:00|6074.35|6074.35|6086.21|6086.21|6097.02|6097.02|6073.88|6073.88|0
1722247200000|2024-07-29 10:00:00|6086.5|6086.5|6080.4|6080.4|6088.65|6088.65|6078.17|6078.17|0
1722250800000|2024-07-29 11:00:00|6079.56|6079.56|6085.17|6085.17|6090.62|6090.62|6075.29|6075.29|0
1722254400000|2024-07-29 12:00:00|6085.41|6085.41|6080.51|6080.51|6088.95|6088.95|6080.51|6080.51|0
1722258000000|2024-07-29 13:00:00|6079.67|6079.67|6065.76|6065.76|6081.93|6081.93|6052.05|6052.05|0
1722261600000|2024-07-29 14:00:00|6064.92|6064.92|6064.22|6064.22|6073.44|6073.44|6044.35|6044.35|0
1722265200000|2024-07-29 15:00:00|6064.45|6064.45|6064.61|6064.61|6071.57|6071.57|6059.21|6059.21|0
1722322800000|2024-07-30 07:00:00|6074.27|6074.27|6055.8|6055.8|6080.6|6080.6|6052.09|6052.09|0
1722326400000|2024-07-30 08:00:00|6056.64|6056.64|6063.6|6063.6|6076.96|6076.96|6053.76|6053.76|0
1722330000000|2024-07-30 09:00:00|6064.59|6064.59|6068.53|6068.53|6068.53|6068.53|6046.46|6046.46|0
1722333600000|2024-07-30 10:00:00|6069.37|6069.37|6069.2|6069.2|6073.31|6073.31|6054.77|6054.77|0
1722337200000|2024-07-30 11:00:00|6070.12|6070.12|6076.28|6076.28|6078.8|6078.8|6063.98|6063.98|0
1722340800000|2024-07-30 12:00:00|6075.44|6075.44|6068.06|6068.06|6075.44|6075.44|6057.89|6057.89|0
1722344400000|2024-07-30 13:00:00|6068.29|6068.29|6082.15|6082.15|6088.98|6088.98|6068.29|6068.29|0
1722348000000|2024-07-30 14:00:00|6082.99|6082.99|6065.23|6065.23|6082.99|6082.99|6057.51|6057.51|0
1722351600000|2024-07-30 15:00:00|6065.46|6065.46|6071.03|6071.03|6074.18|6074.18|6055.19|6055.19|0
1722409200000|2024-07-31 07:00:00|6103.32|6103.32|6134.74|6134.74|6134.74|6134.74|6101.13|6101.13|0
1722412800000|2024-07-31 08:00:00|6134.51|6134.51|6127.15|6127.15|6140.57|6140.57|6122.85|6122.85|0
1722416400000|2024-07-31 09:00:00|6125.47|6125.47|6126.62|6126.62|6128.42|6128.42|6113.89|6113.89|0
1722420000000|2024-07-31 10:00:00|6125.78|6125.78|6119.2|6119.2|6129.92|6129.92|6112.62|6112.62|0
1722423600000|2024-07-31 11:00:00|6118.61|6118.61|6111.64|6111.64|6121.56|6121.56|6106.83|6106.83|0
1722427200000|2024-07-31 12:00:00|6112.23|6112.23|6113.62|6113.62|6121.87|6121.87|6108.77|6108.77|0
1722430800000|2024-07-31 13:00:00|6113.85|6113.85|6103.76|6103.76|6120.53|6120.53|6103.53|6103.53|0
1722434400000|2024-07-31 14:00:00|6104.6|6104.6|6103.25|6103.25|6108.67|6108.67|6096.32|6096.32|0
1722438000000|2024-07-31 15:00:00|6103.02|6103.02|6097.5|6097.5|6106.37|6106.37|6092.59|6092.59|0
1722495600000|2024-08-01 07:00:00|6104.32|6104.32|6071.92|6071.92|6105.08|6105.08|6069.18|6069.18|0
1722499200000|2024-08-01 08:00:00|6072.76|6072.76|6050.38|6050.38|6087.74|6087.74|6050.38|6050.38|0
1722502800000|2024-08-01 09:00:00|6051.22|6051.22|6056.66|6056.66|6061.57|6061.57|6048.01|6048.01|0
1722506400000|2024-08-01 10:00:00|6056.43|6056.43|6079.37|6079.37|6083.49|6083.49|6055.83|6055.83|0
1722510000000|2024-08-01 11:00:00|6080.51|6080.51|6067.9|6067.9|6112.72|6112.72|6061.8|6061.8|0
1722513600000|2024-08-01 12:00:00|6068.12|6068.12|6073.72|6073.72|6080.39|6080.39|6067.7|6067.7|0
1722517200000|2024-08-01 13:00:00|6072.88|6072.88|6117.33|6117.33|6137.81|6137.81|6072.18|6072.18|0
1722520800000|2024-08-01 14:00:00|6117.09|6117.09|6085.05|6085.05|6117.09|6117.09|6074.64|6074.64|0
1722524400000|2024-08-01 15:00:00|6085.88|6085.88|6077.05|6077.05|6091.71|6091.71|6069.13|6069.13|0
1722582000000|2024-08-02 07:00:00|6070.65|6070.65|6089.4|6089.4|6110.02|6110.02|6064.78|6064.78|0
1722585600000|2024-08-02 08:00:00|6089.63|6089.63|6124.35|6124.35|6124.35|6124.35|6089.51|6089.51|0
1722589200000|2024-08-02 09:00:00|6125.19|6125.19|6136.67|6136.67|6136.67|6136.67|6117.78|6117.78|0
1722592800000|2024-08-02 10:00:00|6137.74|6137.74|6134.3|6134.3|6153.42|6153.42|6132.52|6132.52|0
1722596400000|2024-08-02 11:00:00|6134.19|6134.19|6158.47|6158.47|6160.14|6160.14|6131.52|6131.52|0
1722600000000|2024-08-02 12:00:00|6159.3|6159.3|6193.72|6193.72|6200.12|6200.12|6146.43|6146.43|0
1722603600000|2024-08-02 13:00:00|6193.25|6193.25|6199.61|6199.61|6205.44|6205.44|6165.45|6165.45|0
1722607200000|2024-08-02 14:00:00|6199.84|6199.84|6167.95|6167.95|6210.22|6210.22|6161.79|6161.79|0
1722610800000|2024-08-02 15:00:00|6167.49|6167.49|6143.67|6143.67|6168.28|6168.28|6142.73|6142.73|0
1722841200000|2024-08-05 07:00:00|6023.6|6023.6|5912.21|5912.21|6049|6049|5908.17|5908.17|0
1722844800000|2024-08-05 08:00:00|5913.04|5913.04|5966.79|5966.79|5975.78|5975.78|5908.84|5908.84|0
1722848400000|2024-08-05 09:00:00|5970.15|5970.15|5963.62|5963.62|5974.15|5974.15|5933.39|5933.39|0
1722852000000|2024-08-05 10:00:00|5964.46|5964.46|5952|5952|5982.52|5982.52|5947.86|5947.86|0
1722855600000|2024-08-05 11:00:00|5952.84|5952.84|5926.1|5926.1|5960.62|5960.62|5923.71|5923.71|0
1722859200000|2024-08-05 12:00:00|5926.94|5926.94|5942.43|5942.43|5954.02|5954.02|5923.14|5923.14|0
1722862800000|2024-08-05 13:00:00|5940.74|5940.74|5974.68|5974.68|5978.44|5978.44|5936.46|5936.46|0
1722866400000|2024-08-05 14:00:00|5975.28|5975.28|5930.49|5930.49|5981.47|5981.47|5919.66|5919.66|0
1722870000000|2024-08-05 15:00:00|5929.65|5929.65|5938.83|5938.83|5951.26|5951.26|5927.13|5927.13|0
1722927600000|2024-08-06 07:00:00|5939.38|5939.38|5930.33|5930.33|5957.71|5957.71|5912.04|5912.04|0
1722931200000|2024-08-06 08:00:00|5929.87|5929.87|5908.04|5908.04|5929.87|5929.87|5902.14|5902.14|0
1722934800000|2024-08-06 09:00:00|5908.88|5908.88|5885.09|5885.09|5910.13|5910.13|5876.6|5876.6|0
1722938400000|2024-08-06 10:00:00|5885.93|5885.93|5905.82|5905.82|5911.31|5911.31|5870.41|5870.41|0
1722942000000|2024-08-06 11:00:00|5907.5|5907.5|5898.66|5898.66|5907.5|5907.5|5878.93|5878.93|0
1722945600000|2024-08-06 12:00:00|5900.34|5900.34|5887.71|5887.71|5900.34|5900.34|5878.06|5878.06|0
1722949200000|2024-08-06 13:00:00|5887.83|5887.83|5924.04|5924.04|5925.71|5925.71|5877.63|5877.63|0
1722952800000|2024-08-06 14:00:00|5923.2|5923.2|5940.41|5940.41|5943.99|5943.99|5904.17|5904.17|0
1722956400000|2024-08-06 15:00:00|5939.57|5939.57|5921.42|5921.42|5948.62|5948.62|5920.58|5920.58|0
1723014000000|2024-08-07 07:00:00|5969.5|5969.5|5981.72|5981.72|5989.88|5989.88|5960.39|5960.39|0
1723017600000|2024-08-07 08:00:00|5981.49|5981.49|5959.38|5959.38|5988.93|5988.93|5954.36|5954.36|0
1723021200000|2024-08-07 09:00:00|5962.74|5962.74|5975.72|5975.72|5975.96|5975.96|5948.78|5948.78|0
1723024800000|2024-08-07 10:00:00|5976.56|5976.56|6000.32|6000.32|6000.32|6000.32|5976.1|5976.1|0
1723028400000|2024-08-07 11:00:00|6000.02|6000.02|6006.71|6006.71|6008.11|6008.11|5996.04|5996.04|0
1723032000000|2024-08-07 12:00:00|6009.23|6009.23|6007.19|6007.19|6013.19|6013.19|5990.46|5990.46|0
1723035600000|2024-08-07 13:00:00|6008.03|6008.03|6017.6|6017.6|6023.33|6023.33|6003.33|6003.33|0
1723039200000|2024-08-07 14:00:00|6018.55|6018.55|5998.69|5998.69|6025.91|6025.91|5993.5|5993.5|0
1723042800000|2024-08-07 15:00:00|5999.53|5999.53|6002.33|6002.33|6008|6008|5994.65|5994.65|0
1723100400000|2024-08-08 07:00:00|5953.17|5953.17|5972.45|5972.45|5975.32|5975.32|5947.05|5947.05|0
1723104000000|2024-08-08 08:00:00|5974.13|5974.13|5962.14|5962.14|5981.86|5981.86|5952.38|5952.38|0
1723107600000|2024-08-08 09:00:00|5961.3|5961.3|5958.05|5958.05|5968|5968|5950.17|5950.17|0
1723111200000|2024-08-08 10:00:00|5957.82|5957.82|5953.54|5953.54|5970.32|5970.32|5952.71|5952.71|0
1723114800000|2024-08-08 11:00:00|5953.78|5953.78|5975.34|5975.34|5982.22|5982.22|5953.23|5953.23|0
1723118400000|2024-08-08 12:00:00|5975.11|5975.11|5970.62|5970.62|5988.55|5988.55|5967.91|5967.91|0
1723122000000|2024-08-08 13:00:00|5971.46|5971.46|5973.68|5973.68|5990.59|5990.59|5967.23|5967.23|0
1723125600000|2024-08-08 14:00:00|5973.45|5973.45|5971.13|5971.13|5979.31|5979.31|5966.07|5966.07|0
1723129200000|2024-08-08 15:00:00|5971.36|5971.36|5966.2|5966.2|5975.9|5975.9|5962.02|5962.02|0
1723186800000|2024-08-09 07:00:00|5979.81|5979.81|5998.39|5998.39|5998.39|5998.39|5970.81|5970.81|0
1723190400000|2024-08-09 08:00:00|5999.46|5999.46|6022.79|6022.79|6028.27|6028.27|5997.54|5997.54|0
1723194000000|2024-08-09 09:00:00|6023.25|6023.25|6036.6|6036.6|6037.55|6037.55|6020.64|6020.64|0
1723197600000|2024-08-09 10:00:00|6036.37|6036.37|6023.74|6023.74|6038.59|6038.59|6023.74|6023.74|0
1723201200000|2024-08-09 11:00:00|6023.27|6023.27|6005.3|6005.3|6026.85|6026.85|6005.19|6005.19|0
1723204800000|2024-08-09 12:00:00|6004.46|6004.46|6002.67|6002.67|6007.12|6007.12|5996.41|5996.41|0
1723208400000|2024-08-09 13:00:00|6003.51|6003.51|5971.57|5971.57|6004.53|6004.53|5962.16|5962.16|0
1723212000000|2024-08-09 14:00:00|5970.64|5970.64|5974.52|5974.52|5986.5|5986.5|5969.65|5969.65|0
1723215600000|2024-08-09 15:00:00|5973.69|5973.69|5986.27|5986.27|5994.05|5994.05|5971.3|5971.3|0
1723446000000|2024-08-12 07:00:00|6029.57|6029.57|6012.82|6012.82|6031.25|6031.25|5988.29|5988.29|0
1723449600000|2024-08-12 08:00:00|6012.94|6012.94|5990.06|5990.06|6018.8|6018.8|5987.57|5987.57|0
1723453200000|2024-08-12 09:00:00|5990.3|5990.3|5992.11|5992.11|6004.05|6004.05|5989.17|5989.17|0
1723456800000|2024-08-12 10:00:00|5991.88|5991.88|5998.08|5998.08|6004.37|6004.37|5991.29|5991.29|0
1723460400000|2024-08-12 11:00:00|5997.97|5997.97|5995.94|5995.94|6000.24|6000.24|5988.93|5988.93|0
1723464000000|2024-08-12 12:00:00|5996.17|5996.17|5999.52|5999.52|6006.52|6006.52|5992.61|5992.61|0
1723467600000|2024-08-12 13:00:00|5998.68|5998.68|5998.6|5998.6|6009.18|6009.18|5987|5987|0
1723471200000|2024-08-12 14:00:00|5998.72|5998.72|5996.53|5996.53|6001.57|6001.57|5981.63|5981.63|0
1723474800000|2024-08-12 15:00:00|5996.41|5996.41|5986.81|5986.81|5998.33|5998.33|5982.53|5982.53|0
1723532400000|2024-08-13 07:00:00|6023.33|6023.33|6025.8|6025.8|6039.87|6039.87|6021.69|6021.69|0
1723536000000|2024-08-13 08:00:00|6025.57|6025.57|6031.71|6031.71|6034.59|6034.59|6007.11|6007.11|0
1723539600000|2024-08-13 09:00:00|6032.55|6032.55|6034.13|6034.13|6045.13|6045.13|6030.64|6030.64|0
1723543200000|2024-08-13 10:00:00|6034.6|6034.6|6057.21|6057.21|6059.85|6059.85|6022.93|6022.93|0
1723546800000|2024-08-13 11:00:00|6056.37|6056.37|6056.73|6056.73|6064.57|6064.57|6054.06|6054.06|0
1723550400000|2024-08-13 12:00:00|6056.96|6056.96|6066.8|6066.8|6070.16|6070.16|6053.16|6053.16|0
1723554000000|2024-08-13 13:00:00|6065.96|6065.96|6065.68|6065.68|6081.28|6081.28|6062.4|6062.4|0
1723557600000|2024-08-13 14:00:00|6065.45|6065.45|6068.22|6068.22|6069.2|6069.2|6051.78|6051.78|0
1723561200000|2024-08-13 15:00:00|6068.52|6068.52|6067.71|6067.71|6072.32|6072.32|6063.33|6063.33|0
1723618800000|2024-08-14 07:00:00|6083.05|6083.05|6075.61|6075.61|6086|6086|6069.36|6069.36|0
1723622400000|2024-08-14 08:00:00|6076.44|6076.44|6079.68|6079.68|6087.29|6087.29|6069.16|6069.16|0
1723626000000|2024-08-14 09:00:00|6080.52|6080.52|6070.49|6070.49|6083.12|6083.12|6067.97|6067.97|0
1723629600000|2024-08-14 10:00:00|6069.65|6069.65|6068.74|6068.74|6070.95|6070.95|6059.35|6059.35|0
1723633200000|2024-08-14 11:00:00|6068.97|6068.97|6056.97|6056.97|6070.34|6070.34|6055.41|6055.41|0
1723636800000|2024-08-14 12:00:00|6056.68|6056.68|6035.65|6035.65|6062.59|6062.59|6030.13|6030.13|0
1723640400000|2024-08-14 13:00:00|6035.88|6035.88|6039.23|6039.23|6043.3|6043.3|6032.49|6032.49|0
1723644000000|2024-08-14 14:00:00|6038.77|6038.77|6052.29|6052.29|6053.03|6053.03|6029.22|6029.22|0
1723647600000|2024-08-14 15:00:00|6053.13|6053.13|6061.77|6061.77|6062.23|6062.23|6052.29|6052.29|0
1723705200000|2024-08-15 07:00:00|6078.85|6078.85|6080.19|6080.19|6092.88|6092.88|6075.77|6075.77|0
1723708800000|2024-08-15 08:00:00|6079.96|6079.96|6089.87|6089.87|6091.77|6091.77|6074.22|6074.22|0
1723712400000|2024-08-15 09:00:00|6089.57|6089.57|6087.55|6087.55|6091.05|6091.05|6084.51|6084.51|0
1723716000000|2024-08-15 10:00:00|6087.79|6087.79|6071.72|6071.72|6089.59|6089.59|6071.72|6071.72|0
1723719600000|2024-08-15 11:00:00|6072.79|6072.79|6077.49|6077.49|6078.48|6078.48|6069.13|6069.13|0
1723723200000|2024-08-15 12:00:00|6077.79|6077.79|6064.85|6064.85|6087.83|6087.83|6054.08|6054.08|0
1723726800000|2024-08-15 13:00:00|6065.69|6065.69|6045.74|6045.74|6082.86|6082.86|6045.74|6045.74|0
1723730400000|2024-08-15 14:00:00|6044.9|6044.9|6050.28|6050.28|6052.58|6052.58|6037.62|6037.62|0
1723734000000|2024-08-15 15:00:00|6050.57|6050.57|6045.51|6045.51|6053.52|6053.52|6042.21|6042.21|0
1723791600000|2024-08-16 07:00:00|6026.66|6026.66|6037.03|6037.03|6037.03|6037.03|6022.77|6022.77|0
1723795200000|2024-08-16 08:00:00|6034.51|6034.51|6037.01|6037.01|6046.42|6046.42|6033.66|6033.66|0
1723798800000|2024-08-16 09:00:00|6036.17|6036.17|6033.56|6033.56|6043.2|6043.2|6028.37|6028.37|0
1723802400000|2024-08-16 10:00:00|6032.72|6032.72|6035.83|6035.83|6037.49|6037.49|6024.75|6024.75|0
1723806000000|2024-08-16 11:00:00|6034.15|6034.15|6023.65|6023.65|6037.58|6037.58|6022.31|6022.31|0
1723809600000|2024-08-16 12:00:00|6023.88|6023.88|6037.76|6037.76|6038.9|6038.9|6023.88|6023.88|0
1723813200000|2024-08-16 13:00:00|6036.92|6036.92|6053.72|6053.72|6054.97|6054.97|6031.45|6031.45|0
1723816800000|2024-08-16 14:00:00|6052.04|6052.04|6045.69|6045.69|6053.65|6053.65|6036.58|6036.58|0
1723820400000|2024-08-16 15:00:00|6044.85|6044.85|6049.1|6049.1|6055.52|6055.52|6043.18|6043.18|0
1724050800000|2024-08-19 07:00:00|6022.99|6022.99|6031.41|6031.41|6034.41|6034.41|6017.43|6017.43|0
1724054400000|2024-08-19 08:00:00|6032.25|6032.25|6041.39|6041.39|6042.84|6042.84|6023.99|6023.99|0
1724058000000|2024-08-19 09:00:00|6041.15|6041.15|6025.1|6025.1|6043.26|6043.26|6023.42|6023.42|0
1724061600000|2024-08-19 10:00:00|6024.14|6024.14|6027.51|6027.51|6028.96|6028.96|6020.12|6020.12|0
1724065200000|2024-08-19 11:00:00|6028.35|6028.35|6039.65|6039.65|6040.72|6040.72|6025.82|6025.82|0
1724068800000|2024-08-19 12:00:00|6040.49|6040.49|6036.5|6036.5|6045.16|6045.16|6031.62|6031.62|0
1724072400000|2024-08-19 13:00:00|6036.27|6036.27|6080.91|6080.91|6082.59|6082.59|6036.15|6036.15|0
1724076000000|2024-08-19 14:00:00|6081.75|6081.75|6084.74|6084.74|6091.72|6091.72|6075.44|6075.44|0
1724079600000|2024-08-19 15:00:00|6085.04|6085.04|6081.65|6081.65|6085.04|6085.04|6076.14|6076.14|0
1724137200000|2024-08-20 07:00:00|6056.3|6056.3|6062.65|6062.65|6066.58|6066.58|6056.3|6056.3|0
1724140800000|2024-08-20 08:00:00|6064.33|6064.33|6056.26|6056.26|6064.33|6064.33|6050.74|6050.74|0
1724144400000|2024-08-20 09:00:00|6057.1|6057.1|6058.57|6058.57|6071.48|6071.48|6056.52|6056.52|0
1724148000000|2024-08-20 10:00:00|6058.81|6058.81|6050.44|6050.44|6062.46|6062.46|6048.03|6048.03|0
1724151600000|2024-08-20 11:00:00|6049.6|6049.6|6053.5|6053.5|6054.6|6054.6|6041.48|6041.48|0
1724155200000|2024-08-20 12:00:00|6053.74|6053.74|6039.04|6039.04|6057.99|6057.99|6038.2|6038.2|0
1724158800000|2024-08-20 13:00:00|6039.88|6039.88|6035.19|6035.19|6039.88|6039.88|6021.02|6021.02|0
1724162400000|2024-08-20 14:00:00|6035.42|6035.42|6050.15|6050.15|6053.38|6053.38|6033.62|6033.62|0
1724166000000|2024-08-20 15:00:00|6049.31|6049.31|6044.34|6044.34|6053.93|6053.93|6043.13|6043.13|0
1724223600000|2024-08-21 07:00:00|6046.67|6046.67|6050.17|6050.17|6054.23|6054.23|6042.9|6042.9|0
1724227200000|2024-08-21 08:00:00|6049.94|6049.94|6065.63|6065.63|6081.97|6081.97|6049.94|6049.94|0
1724230800000|2024-08-21 09:00:00|6065.86|6065.86|6062.64|6062.64|6071.95|6071.95|6056.55|6056.55|0
1724234400000|2024-08-21 10:00:00|6062.87|6062.87|6045.66|6045.66|6062.87|6062.87|6043.3|6043.3|0
1724238000000|2024-08-21 11:00:00|6048.18|6048.18|6034.24|6034.24|6048.18|6048.18|6034.24|6034.24|0
1724241600000|2024-08-21 12:00:00|6034.47|6034.47|6020.3|6020.3|6034.47|6034.47|6016.57|6016.57|0
1724245200000|2024-08-21 13:00:00|6020.07|6020.07|6008.38|6008.38|6020.44|6020.44|5992.51|5992.51|0
1724248800000|2024-08-21 14:00:00|6007.54|6007.54|5993.75|5993.75|6010.52|6010.52|5974.69|5974.69|0
1724252400000|2024-08-21 15:00:00|5992.56|5992.56|5990.64|5990.64|6007.42|6007.42|5989.6|5989.6|0
1724310000000|2024-08-22 07:00:00|6028.98|6028.98|6053.82|6053.82|6054.7|6054.7|6022.64|6022.64|0
1724313600000|2024-08-22 08:00:00|6053.58|6053.58|6045.61|6045.61|6060.41|6060.41|6040.1|6040.1|0
1724317200000|2024-08-22 09:00:00|6043.93|6043.93|6047.97|6047.97|6055.71|6055.71|6043.09|6043.09|0
1724320800000|2024-08-22 10:00:00|6047.13|6047.13|6050.05|6050.05|6058.12|6058.12|6040.24|6040.24|0
1724324400000|2024-08-22 11:00:00|6050.62|6050.62|6051.98|6051.98|6061.1|6061.1|6048.83|6048.83|0
1724328000000|2024-08-22 12:00:00|6049.37|6049.37|6034.21|6034.21|6050.92|6050.92|6034.21|6034.21|0
1724331600000|2024-08-22 13:00:00|6033.14|6033.14|6044.33|6044.33|6044.59|6044.59|6026.4|6026.4|0
1724335200000|2024-08-22 14:00:00|6044.56|6044.56|6017.93|6017.93|6044.56|6044.56|6015.78|6015.78|0
1724338800000|2024-08-22 15:00:00|6018.17|6018.17|6020.34|6020.34|6021.4|6021.4|6014.2|6014.2|0
1724396400000|2024-08-23 07:00:00|6039.61|6039.61|6049.99|6049.99|6053.54|6053.54|6039.61|6039.61|0
1724400000000|2024-08-23 08:00:00|6050.83|6050.83|6052.05|6052.05|6060.37|6060.37|6048.11|6048.11|0
1724403600000|2024-08-23 09:00:00|6051.22|6051.22|6062.58|6062.58|6063.41|6063.41|6043.89|6043.89|0
1724407200000|2024-08-23 10:00:00|6062.82|6062.82|6067.89|6067.89|6072.19|6072.19|6062.68|6062.68|0
1724410800000|2024-08-23 11:00:00|6067.05|6067.05|6063.89|6063.89|6067.53|6067.53|6060.52|6060.52|0
1724414400000|2024-08-23 12:00:00|6066.03|6066.03|6067.6|6067.6|6079.43|6079.43|6065.16|6065.16|0
1724418000000|2024-08-23 13:00:00|6067.72|6067.72|6049.74|6049.74|6067.72|6067.72|6041.51|6041.51|0
1724421600000|2024-08-23 14:00:00|6050.57|6050.57|6082.44|6082.44|6082.44|6082.44|6050.57|6050.57|0
1724425200000|2024-08-23 15:00:00|6081.6|6081.6|6082.88|6082.88|6086.15|6086.15|6072.32|6072.32|0
1724742000000|2024-08-27 07:00:00|6090.97|6090.97|6110.46|6110.46|6114.54|6114.54|6088.75|6088.75|0
1724745600000|2024-08-27 08:00:00|6110.93|6110.93|6104.77|6104.77|6111.63|6111.63|6095.2|6095.2|0
1724749200000|2024-08-27 09:00:00|6104.47|6104.47|6093.37|6093.37|6104.47|6104.47|6080.8|6080.8|0
1724752800000|2024-08-27 10:00:00|6092.53|6092.53|6075.52|6075.52|6092.53|6092.53|6071.36|6071.36|0
1724756400000|2024-08-27 11:00:00|6076.36|6076.36|6063.05|6063.05|6078.39|6078.39|6062.31|6062.31|0
1724760000000|2024-08-27 12:00:00|6063.89|6063.89|6061.55|6061.55|6074.09|6074.09|6056.67|6056.67|0
1724763600000|2024-08-27 13:00:00|6062.39|6062.39|6076.41|6076.41|6087.62|6087.62|6062.39|6062.39|0
1724767200000|2024-08-27 14:00:00|6076.64|6076.64|6078.14|6078.14|6081.45|6081.45|6068.77|6068.77|0
1724770800000|2024-08-27 15:00:00|6078.03|6078.03|6079.18|6079.18|6079.64|6079.64|6062.88|6062.88|0
1724828400000|2024-08-28 07:00:00|6074.49|6074.49|6086.49|6086.49|6092.62|6092.62|6069.13|6069.13|0
1724832000000|2024-08-28 08:00:00|6086.72|6086.72|6083.15|6083.15|6094.85|6094.85|6081.4|6081.4|0
1724835600000|2024-08-28 09:00:00|6082.92|6082.92|6097.85|6097.85|6099.78|6099.78|6081.47|6081.47|0
1724839200000|2024-08-28 10:00:00|6097.55|6097.55|6084.8|6084.8|6100.32|6100.32|6083.96|6083.96|0
1724842800000|2024-08-28 11:00:00|6083.12|6083.12|6088.34|6088.34|6093.8|6093.8|6078.2|6078.2|0
1724846400000|2024-08-28 12:00:00|6088.11|6088.11|6083.85|6083.85|6088.57|6088.57|6073.15|6073.15|0
1724850000000|2024-08-28 13:00:00|6083.43|6083.43|6109.52|6109.52|6112.61|6112.61|6083.43|6083.43|0
1724853600000|2024-08-28 14:00:00|6111.5|6111.5|6116.73|6116.73|6120.76|6120.76|6107.22|6107.22|0
1724857200000|2024-08-28 15:00:00|6117.03|6117.03|6124.07|6124.07|6129.24|6129.24|6117.03|6117.03|0
1724914800000|2024-08-29 07:00:00|6128.83|6128.83|6128.5|6128.5|6136.09|6136.09|6120.28|6120.28|0
1724918400000|2024-08-29 08:00:00|6128.2|6128.2|6143.76|6143.76|6150|6150|6128.2|6128.2|0
1724922000000|2024-08-29 09:00:00|6144.36|6144.36|6132.34|6132.34|6146.28|6146.28|6128.6|6128.6|0
1724925600000|2024-08-29 10:00:00|6132.64|6132.64|6134.38|6134.38|6139.74|6139.74|6130.24|6130.24|0
1724929200000|2024-08-29 11:00:00|6134.67|6134.67|6139.29|6139.29|6141.92|6141.92|6132.93|6132.93|0
1724932800000|2024-08-29 12:00:00|6139.76|6139.76|6114.42|6114.42|6143.72|6143.72|6106.84|6106.84|0
1724936400000|2024-08-29 13:00:00|6114.72|6114.72|6071.08|6071.08|6121.05|6121.05|6071.08|6071.08|0
1724940000000|2024-08-29 14:00:00|6071.31|6071.31|6078.09|6078.09|6093.2|6093.2|6069.57|6069.57|0
1724943600000|2024-08-29 15:00:00|6078.93|6078.93|6087.61|6087.61|6088.2|6088.2|6077.48|6077.48|0
1725001200000|2024-08-30 07:00:00|6135.79|6135.79|6131.08|6131.08|6135.79|6135.79|6115.96|6115.96|0
1725004800000|2024-08-30 08:00:00|6130.85|6130.85|6129.3|6129.3|6136.14|6136.14|6119.83|6119.83|0
1725008400000|2024-08-30 09:00:00|6129|6129|6127.51|6127.51|6131.03|6131.03|6124.36|6124.36|0
1723446000000|2024-08-12 07:00:00|6029.57|6029.57|6012.82|6012.82|6031.25|6031.25|5988.29|5988.29|0
1723449600000|2024-08-12 08:00:00|6012.94|6012.94|5990.06|5990.06|6018.8|6018.8|5987.57|5987.57|0
1723453200000|2024-08-12 09:00:00|5990.3|5990.3|5992.11|5992.11|6004.05|6004.05|5989.17|5989.17|0
1723456800000|2024-08-12 10:00:00|5991.88|5991.88|5998.08|5998.08|6004.37|6004.37|5991.29|5991.29|0
1723460400000|2024-08-12 11:00:00|5997.97|5997.97|5995.94|5995.94|6000.24|6000.24|5988.93|5988.93|0
1723464000000|2024-08-12 12:00:00|5996.17|5996.17|5999.52|5999.52|6006.52|6006.52|5992.61|5992.61|0
1723467600000|2024-08-12 13:00:00|5998.68|5998.68|5998.6|5998.6|6009.18|6009.18|5987|5987|0
1723471200000|2024-08-12 14:00:00|5998.72|5998.72|5996.53|5996.53|6001.57|6001.57|5981.63|5981.63|0
1723474800000|2024-08-12 15:00:00|5996.41|5996.41|5986.81|5986.81|5998.33|5998.33|5982.53|5982.53|0
1723532400000|2024-08-13 07:00:00|6023.33|6023.33|6025.8|6025.8|6039.87|6039.87|6021.69|6021.69|0
1723536000000|2024-08-13 08:00:00|6025.57|6025.57|6031.71|6031.71|6034.59|6034.59|6007.11|6007.11|0
1723539600000|2024-08-13 09:00:00|6032.55|6032.55|6034.13|6034.13|6045.13|6045.13|6030.64|6030.64|0
1723543200000|2024-08-13 10:00:00|6034.6|6034.6|6057.21|6057.21|6059.85|6059.85|6022.93|6022.93|0
1723546800000|2024-08-13 11:00:00|6056.37|6056.37|6056.73|6056.73|6064.57|6064.57|6054.06|6054.06|0
1723550400000|2024-08-13 12:00:00|6056.96|6056.96|6066.8|6066.8|6070.16|6070.16|6053.16|6053.16|0
1723554000000|2024-08-13 13:00:00|6065.96|6065.96|6065.68|6065.68|6081.28|6081.28|6062.4|6062.4|0
1723557600000|2024-08-13 14:00:00|6065.45|6065.45|6068.22|6068.22|6069.2|6069.2|6051.78|6051.78|0
1723561200000|2024-08-13 15:00:00|6068.52|6068.52|6067.71|6067.71|6072.32|6072.32|6063.33|6063.33|0
1723618800000|2024-08-14 07:00:00|6083.05|6083.05|6075.61|6075.61|6086|6086|6069.36|6069.36|0
1723622400000|2024-08-14 08:00:00|6076.44|6076.44|6079.68|6079.68|6087.29|6087.29|6069.16|6069.16|0
1723626000000|2024-08-14 09:00:00|6080.52|6080.52|6070.49|6070.49|6083.12|6083.12|6067.97|6067.97|0
1723629600000|2024-08-14 10:00:00|6069.65|6069.65|6068.74|6068.74|6070.95|6070.95|6059.35|6059.35|0
1723633200000|2024-08-14 11:00:00|6068.97|6068.97|6056.97|6056.97|6070.34|6070.34|6055.41|6055.41|0
1723636800000|2024-08-14 12:00:00|6056.68|6056.68|6035.65|6035.65|6062.59|6062.59|6030.13|6030.13|0
1723640400000|2024-08-14 13:00:00|6035.88|6035.88|6039.23|6039.23|6043.3|6043.3|6032.49|6032.49|0
1723644000000|2024-08-14 14:00:00|6038.77|6038.77|6052.29|6052.29|6053.03|6053.03|6029.22|6029.22|0
1723647600000|2024-08-14 15:00:00|6053.13|6053.13|6061.77|6061.77|6062.23|6062.23|6052.29|6052.29|0
1723705200000|2024-08-15 07:00:00|6078.85|6078.85|6080.19|6080.19|6092.88|6092.88|6075.77|6075.77|0
1723708800000|2024-08-15 08:00:00|6079.96|6079.96|6089.87|6089.87|6091.77|6091.77|6074.22|6074.22|0
1723712400000|2024-08-15 09:00:00|6089.57|6089.57|6087.55|6087.55|6091.05|6091.05|6084.51|6084.51|0
1723716000000|2024-08-15 10:00:00|6087.79|6087.79|6071.72|6071.72|6089.59|6089.59|6071.72|6071.72|0
1723719600000|2024-08-15 11:00:00|6072.79|6072.79|6077.49|6077.49|6078.48|6078.48|6069.13|6069.13|0
1723723200000|2024-08-15 12:00:00|6077.79|6077.79|6064.85|6064.85|6087.83|6087.83|6054.08|6054.08|0
1723726800000|2024-08-15 13:00:00|6065.69|6065.69|6045.74|6045.74|6082.86|6082.86|6045.74|6045.74|0
1723730400000|2024-08-15 14:00:00|6044.9|6044.9|6050.28|6050.28|6052.58|6052.58|6037.62|6037.62|0
1723734000000|2024-08-15 15:00:00|6050.57|6050.57|6045.51|6045.51|6053.52|6053.52|6042.21|6042.21|0
1723791600000|2024-08-16 07:00:00|6026.66|6026.66|6037.03|6037.03|6037.03|6037.03|6022.77|6022.77|0
1723795200000|2024-08-16 08:00:00|6034.51|6034.51|6037.01|6037.01|6046.42|6046.42|6033.66|6033.66|0
1723798800000|2024-08-16 09:00:00|6036.17|6036.17|6033.56|6033.56|6043.2|6043.2|6028.37|6028.37|0
1723802400000|2024-08-16 10:00:00|6032.72|6032.72|6035.83|6035.83|6037.49|6037.49|6024.75|6024.75|0
1723806000000|2024-08-16 11:00:00|6034.15|6034.15|6023.65|6023.65|6037.58|6037.58|6022.31|6022.31|0
1723809600000|2024-08-16 12:00:00|6023.88|6023.88|6037.76|6037.76|6038.9|6038.9|6023.88|6023.88|0
1723813200000|2024-08-16 13:00:00|6036.92|6036.92|6053.72|6053.72|6054.97|6054.97|6031.45|6031.45|0
1723816800000|2024-08-16 14:00:00|6052.04|6052.04|6045.69|6045.69|6053.65|6053.65|6036.58|6036.58|0
1723820400000|2024-08-16 15:00:00|6044.85|6044.85|6049.1|6049.1|6055.52|6055.52|6043.18|6043.18|0
1724050800000|2024-08-19 07:00:00|6022.99|6022.99|6031.41|6031.41|6034.41|6034.41|6017.43|6017.43|0
1724054400000|2024-08-19 08:00:00|6032.25|6032.25|6041.39|6041.39|6042.84|6042.84|6023.99|6023.99|0
1724058000000|2024-08-19 09:00:00|6041.15|6041.15|6025.1|6025.1|6043.26|6043.26|6023.42|6023.42|0
1724061600000|2024-08-19 10:00:00|6024.14|6024.14|6027.51|6027.51|6028.96|6028.96|6020.12|6020.12|0
1724065200000|2024-08-19 11:00:00|6028.35|6028.35|6039.65|6039.65|6040.72|6040.72|6025.82|6025.82|0
1724068800000|2024-08-19 12:00:00|6040.49|6040.49|6036.5|6036.5|6045.16|6045.16|6031.62|6031.62|0
1724072400000|2024-08-19 13:00:00|6036.27|6036.27|6080.91|6080.91|6082.59|6082.59|6036.15|6036.15|0
1724076000000|2024-08-19 14:00:00|6081.75|6081.75|6084.74|6084.74|6091.72|6091.72|6075.44|6075.44|0
1724079600000|2024-08-19 15:00:00|6085.04|6085.04|6081.65|6081.65|6085.04|6085.04|6076.14|6076.14|0
1724137200000|2024-08-20 07:00:00|6056.3|6056.3|6062.65|6062.65|6066.58|6066.58|6056.3|6056.3|0
1724140800000|2024-08-20 08:00:00|6064.33|6064.33|6056.26|6056.26|6064.33|6064.33|6050.74|6050.74|0
1724144400000|2024-08-20 09:00:00|6057.1|6057.1|6058.57|6058.57|6071.48|6071.48|6056.52|6056.52|0
1724148000000|2024-08-20 10:00:00|6058.81|6058.81|6050.44|6050.44|6062.46|6062.46|6048.03|6048.03|0
1724151600000|2024-08-20 11:00:00|6049.6|6049.6|6053.5|6053.5|6054.6|6054.6|6041.48|6041.48|0
1724155200000|2024-08-20 12:00:00|6053.74|6053.74|6039.04|6039.04|6057.99|6057.99|6038.2|6038.2|0
1724158800000|2024-08-20 13:00:00|6039.88|6039.88|6035.19|6035.19|6039.88|6039.88|6021.02|6021.02|0
1724162400000|2024-08-20 14:00:00|6035.42|6035.42|6050.15|6050.15|6053.38|6053.38|6033.62|6033.62|0
1724166000000|2024-08-20 15:00:00|6049.31|6049.31|6044.34|6044.34|6053.93|6053.93|6043.13|6043.13|0
1724223600000|2024-08-21 07:00:00|6046.67|6046.67|6050.17|6050.17|6054.23|6054.23|6042.9|6042.9|0
1724227200000|2024-08-21 08:00:00|6049.94|6049.94|6065.63|6065.63|6081.97|6081.97|6049.94|6049.94|0
1724230800000|2024-08-21 09:00:00|6065.86|6065.86|6062.64|6062.64|6071.95|6071.95|6056.55|6056.55|0
1724234400000|2024-08-21 10:00:00|6062.87|6062.87|6045.66|6045.66|6062.87|6062.87|6043.3|6043.3|0
1724238000000|2024-08-21 11:00:00|6048.18|6048.18|6034.24|6034.24|6048.18|6048.18|6034.24|6034.24|0
1724241600000|2024-08-21 12:00:00|6034.47|6034.47|6020.3|6020.3|6034.47|6034.47|6016.57|6016.57|0
1724245200000|2024-08-21 13:00:00|6020.07|6020.07|6008.38|6008.38|6020.44|6020.44|5992.51|5992.51|0
1724248800000|2024-08-21 14:00:00|6007.54|6007.54|5993.75|5993.75|6010.52|6010.52|5974.69|5974.69|0
1724252400000|2024-08-21 15:00:00|5992.56|5992.56|5990.64|5990.64|6007.42|6007.42|5989.6|5989.6|0
1724310000000|2024-08-22 07:00:00|6028.98|6028.98|6053.82|6053.82|6054.7|6054.7|6022.64|6022.64|0
1724313600000|2024-08-22 08:00:00|6053.58|6053.58|6045.61|6045.61|6060.41|6060.41|6040.1|6040.1|0
1724317200000|2024-08-22 09:00:00|6043.93|6043.93|6047.97|6047.97|6055.71|6055.71|6043.09|6043.09|0
1724320800000|2024-08-22 10:00:00|6047.13|6047.13|6050.05|6050.05|6058.12|6058.12|6040.24|6040.24|0
1724324400000|2024-08-22 11:00:00|6050.62|6050.62|6051.98|6051.98|6061.1|6061.1|6048.83|6048.83|0
1724328000000|2024-08-22 12:00:00|6049.37|6049.37|6034.21|6034.21|6050.92|6050.92|6034.21|6034.21|0
1724331600000|2024-08-22 13:00:00|6033.14|6033.14|6044.33|6044.33|6044.59|6044.59|6026.4|6026.4|0
1724335200000|2024-08-22 14:00:00|6044.56|6044.56|6017.93|6017.93|6044.56|6044.56|6015.78|6015.78|0
1724338800000|2024-08-22 15:00:00|6018.17|6018.17|6020.34|6020.34|6021.4|6021.4|6014.2|6014.2|0
1724396400000|2024-08-23 07:00:00|6039.61|6039.61|6049.99|6049.99|6053.54|6053.54|6039.61|6039.61|0
1724400000000|2024-08-23 08:00:00|6050.83|6050.83|6052.05|6052.05|6060.37|6060.37|6048.11|6048.11|0
1724403600000|2024-08-23 09:00:00|6051.22|6051.22|6062.58|6062.58|6063.41|6063.41|6043.89|6043.89|0
1724407200000|2024-08-23 10:00:00|6062.82|6062.82|6067.89|6067.89|6072.19|6072.19|6062.68|6062.68|0
1724410800000|2024-08-23 11:00:00|6067.05|6067.05|6063.89|6063.89|6067.53|6067.53|6060.52|6060.52|0
1724414400000|2024-08-23 12:00:00|6066.03|6066.03|6067.6|6067.6|6079.43|6079.43|6065.16|6065.16|0
1724418000000|2024-08-23 13:00:00|6067.72|6067.72|6049.74|6049.74|6067.72|6067.72|6041.51|6041.51|0
1724421600000|2024-08-23 14:00:00|6050.57|6050.57|6082.44|6082.44|6082.44|6082.44|6050.57|6050.57|0
1724425200000|2024-08-23 15:00:00|6081.6|6081.6|6082.88|6082.88|6086.15|6086.15|6072.32|6072.32|0
1724742000000|2024-08-27 07:00:00|6090.97|6090.97|6110.46|6110.46|6114.54|6114.54|6088.75|6088.75|0
1724745600000|2024-08-27 08:00:00|6110.93|6110.93|6104.77|6104.77|6111.63|6111.63|6095.2|6095.2|0
1724749200000|2024-08-27 09:00:00|6104.47|6104.47|6093.37|6093.37|6104.47|6104.47|6080.8|6080.8|0
1724752800000|2024-08-27 10:00:00|6092.53|6092.53|6075.52|6075.52|6092.53|6092.53|6071.36|6071.36|0
1724756400000|2024-08-27 11:00:00|6076.36|6076.36|6063.05|6063.05|6078.39|6078.39|6062.31|6062.31|0
1724760000000|2024-08-27 12:00:00|6063.89|6063.89|6061.55|6061.55|6074.09|6074.09|6056.67|6056.67|0
1724763600000|2024-08-27 13:00:00|6062.39|6062.39|6076.41|6076.41|6087.62|6087.62|6062.39|6062.39|0
1724767200000|2024-08-27 14:00:00|6076.64|6076.64|6078.14|6078.14|6081.45|6081.45|6068.77|6068.77|0
1724770800000|2024-08-27 15:00:00|6078.03|6078.03|6079.18|6079.18|6079.64|6079.64|6062.88|6062.88|0
1724828400000|2024-08-28 07:00:00|6074.49|6074.49|6086.49|6086.49|6092.62|6092.62|6069.13|6069.13|0
1724832000000|2024-08-28 08:00:00|6086.72|6086.72|6083.15|6083.15|6094.85|6094.85|6081.4|6081.4|0
1724835600000|2024-08-28 09:00:00|6082.92|6082.92|6097.85|6097.85|6099.78|6099.78|6081.47|6081.47|0
1724839200000|2024-08-28 10:00:00|6097.55|6097.55|6084.8|6084.8|6100.32|6100.32|6083.96|6083.96|0
1724842800000|2024-08-28 11:00:00|6083.12|6083.12|6088.34|6088.34|6093.8|6093.8|6078.2|6078.2|0
1724846400000|2024-08-28 12:00:00|6088.11|6088.11|6083.85|6083.85|6088.57|6088.57|6073.15|6073.15|0
1724850000000|2024-08-28 13:00:00|6083.43|6083.43|6109.52|6109.52|6112.61|6112.61|6083.43|6083.43|0
1724853600000|2024-08-28 14:00:00|6111.5|6111.5|6116.73|6116.73|6120.76|6120.76|6107.22|6107.22|0
1724857200000|2024-08-28 15:00:00|6117.03|6117.03|6124.07|6124.07|6129.24|6129.24|6117.03|6117.03|0
1724914800000|2024-08-29 07:00:00|6128.83|6128.83|6128.5|6128.5|6136.09|6136.09|6120.28|6120.28|0
1724918400000|2024-08-29 08:00:00|6128.2|6128.2|6143.76|6143.76|6150|6150|6128.2|6128.2|0
1724922000000|2024-08-29 09:00:00|6144.36|6144.36|6132.34|6132.34|6146.28|6146.28|6128.6|6128.6|0
1724925600000|2024-08-29 10:00:00|6132.64|6132.64|6134.38|6134.38|6139.74|6139.74|6130.24|6130.24|0
1724929200000|2024-08-29 11:00:00|6134.67|6134.67|6139.29|6139.29|6141.92|6141.92|6132.93|6132.93|0
1724932800000|2024-08-29 12:00:00|6139.76|6139.76|6114.42|6114.42|6143.72|6143.72|6106.84|6106.84|0
1724936400000|2024-08-29 13:00:00|6114.72|6114.72|6071.08|6071.08|6121.05|6121.05|6071.08|6071.08|0
1724940000000|2024-08-29 14:00:00|6071.31|6071.31|6078.09|6078.09|6093.2|6093.2|6069.57|6069.57|0
1724943600000|2024-08-29 15:00:00|6078.93|6078.93|6087.61|6087.61|6088.2|6088.2|6077.48|6077.48|0
1725001200000|2024-08-30 07:00:00|6135.79|6135.79|6131.08|6131.08|6135.79|6135.79|6115.96|6115.96|0
1725004800000|2024-08-30 08:00:00|6130.85|6130.85|6129.3|6129.3|6136.14|6136.14|6119.83|6119.83|0
1725008400000|2024-08-30 09:00:00|6129|6129|6127.51|6127.51|6131.03|6131.03|6124.36|6124.36|0
1725012000000|2024-08-30 10:00:00|6146.39|6146.39|6143.58|6143.58|6157.34|6157.34|6140.9|6140.9|0
1725015600000|2024-08-30 11:00:00|6143.35|6143.35|6151.39|6151.39|6153.74|6153.74|6136.29|6136.29|0
1725019200000|2024-08-30 12:00:00|6151.09|6151.09|6133.36|6133.36|6154|6154|6126.54|6126.54|0
1725022800000|2024-08-30 13:00:00|6131.68|6131.68|6149.39|6149.39|6150.73|6150.73|6128.39|6128.39|0
1725026400000|2024-08-30 14:00:00|6149.62|6149.62|6125.61|6125.61|6156.23|6156.23|6121.19|6121.19|0
1725030000000|2024-08-30 15:00:00|6127.29|6127.29|6112.9|6112.9|6128.21|6128.21|6112.9|6112.9|0
1725260400000|2024-09-02 07:00:00|6129.37|6129.37|6129.63|6129.63|6136.72|6136.72|6119.48|6119.48|0
1725264000000|2024-09-02 08:00:00|6131.31|6131.31|6112.95|6112.95|6134.8|6134.8|6108.67|6108.67|0
1725267600000|2024-09-02 09:00:00|6114.63|6114.63|6101.76|6101.76|6114.86|6114.86|6096.66|6096.66|0
1725271200000|2024-09-02 10:00:00|6101.53|6101.53|6098.08|6098.08|6101.99|6101.99|6091.33|6091.33|0
1725274800000|2024-09-02 11:00:00|6098.92|6098.92|6101.84|6101.84|6103.15|6103.15|6093.8|6093.8|0
1725278400000|2024-09-02 12:00:00|6102.3|6102.3|6108.38|6108.38|6108.61|6108.61|6095.89|6095.89|0
1725282000000|2024-09-02 13:00:00|6108.61|6108.61|6100.2|6100.2|6114.49|6114.49|6098.37|6098.37|0
1725285600000|2024-09-02 14:00:00|6099.36|6099.36|6101.15|6101.15|6106.91|6106.91|6095.51|6095.51|0
1725289200000|2024-09-02 15:00:00|6098.64|6098.64|6104.95|6104.95|6106.44|6106.44|6096.24|6096.24|0
1725346800000|2024-09-03 07:00:00|6127.23|6127.23|6111.84|6111.84|6129|6129|6105.49|6105.49|0
1725350400000|2024-09-03 08:00:00|6111.38|6111.38|6118.59|6118.59|6128.52|6128.52|6108.04|6108.04|0
1725354000000|2024-09-03 09:00:00|6118.36|6118.36|6092.92|6092.92|6122.62|6122.62|6091.26|6091.26|0
1725357600000|2024-09-03 10:00:00|6092.08|6092.08|6093.48|6093.48|6097.56|6097.56|6084.9|6084.9|0
1725361200000|2024-09-03 11:00:00|6093.71|6093.71|6084.08|6084.08|6095.3|6095.3|6076.03|6076.03|0
1725364800000|2024-09-03 12:00:00|6083.24|6083.24|6096.27|6096.27|6103.83|6103.83|6083.24|6083.24|0
1725368400000|2024-09-03 13:00:00|6097.95|6097.95|6119.22|6119.22|6119.22|6119.22|6094.32|6094.32|0
1725372000000|2024-09-03 14:00:00|6119.48|6119.48|6125.84|6125.84|6132.86|6132.86|6113.33|6113.33|0
1725375600000|2024-09-03 15:00:00|6125.61|6125.61|6123.93|6123.93|6127.37|6127.37|6110.77|6110.77|0
1725433200000|2024-09-04 07:00:00|6094.64|6094.64|6074.06|6074.06|6106.42|6106.42|6074.06|6074.06|0
1725436800000|2024-09-04 08:00:00|6073.82|6073.82|6069.12|6069.12|6083.34|6083.34|6057.08|6057.08|0
1725440400000|2024-09-04 09:00:00|6069.96|6069.96|6078.37|6078.37|6083.82|6083.82|6058.16|6058.16|0
1725444000000|2024-09-04 10:00:00|6077.9|6077.9|6065.01|6065.01|6081.38|6081.38|6062.34|6062.34|0
1725447600000|2024-09-04 11:00:00|6064.71|6064.71|6092.36|6092.36|6094.2|6094.2|6063.41|6063.41|0
1725451200000|2024-09-04 12:00:00|6092.12|6092.12|6085.37|6085.37|6098.38|6098.38|6080.3|6080.3|0
1725454800000|2024-09-04 13:00:00|6086.21|6086.21|6111.84|6111.84|6115.75|6115.75|6081.06|6081.06|0
1725458400000|2024-09-04 14:00:00|6111.61|6111.61|6115.97|6115.97|6123.07|6123.07|6105.42|6105.42|0
1725462000000|2024-09-04 15:00:00|6117.11|6117.11|6118.13|6118.13|6124.91|6124.91|6113.23|6113.23|0
1725519600000|2024-09-05 07:00:00|6157.13|6157.13|6195.36|6195.36|6195.36|6195.36|6157.13|6157.13|0
1725523200000|2024-09-05 08:00:00|6195.13|6195.13|6229.93|6229.93|6235.58|6235.58|6194.08|6194.08|0
1725526800000|2024-09-05 09:00:00|6229.46|6229.46|6237.08|6237.08|6245.9|6245.9|6226.49|6226.49|0
1725530400000|2024-09-05 10:00:00|6234.98|6234.98|6225.42|6225.42|6241.51|6241.51|6222.49|6222.49|0
1725534000000|2024-09-05 11:00:00|6223.32|6223.32|6221.62|6221.62|6233.21|6233.21|6218.42|6218.42|0
1725537600000|2024-09-05 12:00:00|6221.92|6221.92|6241.47|6241.47|6247.65|6247.65|6221.68|6221.68|0
1725541200000|2024-09-05 13:00:00|6239.37|6239.37|6274.17|6274.17|6276.79|6276.79|6239.37|6239.37|0
1725544800000|2024-09-05 14:00:00|6273.93|6273.93|6269.41|6269.41|6278.04|6278.04|6251.13|6251.13|0
1725548400000|2024-09-05 15:00:00|6269.3|6269.3|6257.13|6257.13|6270.94|6270.94|6254.57|6254.57|0
1725606000000|2024-09-06 07:00:00|6229.96|6229.96|6231.94|6231.94|6242.1|6242.1|6220.23|6220.23|0
1725609600000|2024-09-06 08:00:00|6232.17|6232.17|6240.03|6240.03|6246.25|6246.25|6232.17|6232.17|0
1725613200000|2024-09-06 09:00:00|6240.26|6240.26|6249.14|6249.14|6251.46|6251.46|6221.73|6221.73|0
1725616800000|2024-09-06 10:00:00|6248.91|6248.91|6244.21|6244.21|6249.14|6249.14|6236.06|6236.06|0
1725620400000|2024-09-06 11:00:00|6244.51|6244.51|6237.52|6237.52|6249.58|6249.58|6233.72|6233.72|0
1725624000000|2024-09-06 12:00:00|6237.4|6237.4|6237.1|6237.1|6239.66|6239.66|6193.06|6193.06|0
1725627600000|2024-09-06 13:00:00|6239.2|6239.2|6257.57|6257.57|6260.49|6260.49|6239.2|6239.2|0
1725631200000|2024-09-06 14:00:00|6257.33|6257.33|6245.23|6245.23|6261.02|6261.02|6241.84|6241.84|0
1725634800000|2024-09-06 15:00:00|6247.62|6247.62|6232.63|6232.63|6261.45|6261.45|6232.63|6232.63|0
1725865200000|2024-09-09 07:00:00|6253.6|6253.6|6271.32|6271.32|6271.32|6271.32|6242.36|6242.36|0
1725868800000|2024-09-09 08:00:00|6270.86|6270.86|6261.69|6261.69|6277.62|6277.62|6260.76|6260.76|0
1725872400000|2024-09-09 09:00:00|6261.17|6261.17|6274.33|6274.33|6274.33|6274.33|6253.58|6253.58|0
1725876000000|2024-09-09 10:00:00|6276.43|6276.43|6289.54|6289.54|6299.82|6299.82|6274.33|6274.33|0
1725879600000|2024-09-09 11:00:00|6291.64|6291.64|6297.66|6297.66|6301.78|6301.78|6291.64|6291.64|0
1725883200000|2024-09-09 12:00:00|6297.89|6297.89|6308.03|6308.03|6308.03|6308.03|6292.23|6292.23|0
1725886800000|2024-09-09 13:00:00|6308.73|6308.73|6317.32|6317.32|6319.77|6319.77|6295.21|6295.21|0
1725890400000|2024-09-09 14:00:00|6317.62|6317.62|6342.61|6342.61|6345.58|6345.58|6317.32|6317.32|0
1725894000000|2024-09-09 15:00:00|6342.49|6342.49|6342.49|6342.49|6343.6|6343.6|6333.52|6333.52|0
1725951600000|2024-09-10 07:00:00|6336.62|6336.62|6353.55|6353.55|6356|6356|6334.06|6334.06|0
1725955200000|2024-09-10 08:00:00|6352.85|6352.85|6356.49|6356.49|6362.02|6362.02|6338.62|6338.62|0
1725958800000|2024-09-10 09:00:00|6356.02|6356.02|6325.99|6325.99|6356.02|6356.02|6323.13|6323.13|0
1725962400000|2024-09-10 10:00:00|6326.22|6326.22|6320.53|6320.53|6334.7|6334.7|6319.47|6319.47|0
1725966000000|2024-09-10 11:00:00|6321|6321|6335.99|6335.99|6336.33|6336.33|6319.94|6319.94|0
1725969600000|2024-09-10 12:00:00|6336.58|6336.58|6355.7|6355.7|6359.02|6359.02|6336.58|6336.58|0
1725973200000|2024-09-10 13:00:00|6355.59|6355.59|6340.27|6340.27|6362|6362|6338.35|6338.35|0
1725976800000|2024-09-10 14:00:00|6340.03|6340.03|6339.91|6339.91|6350.4|6350.4|6328.21|6328.21|0
1725980400000|2024-09-10 15:00:00|6339.45|6339.45|6337.67|6337.67|6344.26|6344.26|6331.02|6331.02|0
1726038000000|2024-09-11 07:00:00|6319.86|6319.86|6303.92|6303.92|6320.55|6320.55|6293.9|6293.9|0
1726041600000|2024-09-11 08:00:00|6303.45|6303.45|6311.56|6311.56|6311.56|6311.56|6298.28|6298.28|0
1726045200000|2024-09-11 09:00:00|6311.79|6311.79|6328.24|6328.24|6328.81|6328.81|6308.94|6308.94|0
1726048800000|2024-09-11 10:00:00|6330.33|6330.33|6319.8|6319.8|6330.8|6330.8|6319.8|6319.8|0
1726052400000|2024-09-11 11:00:00|6320.26|6320.26|6320.05|6320.05|6327.3|6327.3|6314.9|6314.9|0
1726056000000|2024-09-11 12:00:00|6317.96|6317.96|6295.98|6295.98|6318.77|6318.77|6274.18|6274.18|0
1726059600000|2024-09-11 13:00:00|6296.28|6296.28|6297.43|6297.43|6313.06|6313.06|6290.35|6290.35|0
1726063200000|2024-09-11 14:00:00|6297.19|6297.19|6303.7|6303.7|6305.5|6305.5|6286.8|6286.8|0
1726066800000|2024-09-11 15:00:00|6304.16|6304.16|6300.53|6300.53|6310.68|6310.68|6299.77|6299.77|0
1726124400000|2024-09-12 07:00:00|6337.15|6337.15|6314.93|6314.93|6337.15|6337.15|6314.93|6314.93|0
1726128000000|2024-09-12 08:00:00|6314.7|6314.7|6302.44|6302.44|6319.77|6319.77|6302.44|6302.44|0
1726131600000|2024-09-12 09:00:00|6302.67|6302.67|6303.14|6303.14|6310.89|6310.89|6295.05|6295.05|0
1726135200000|2024-09-12 10:00:00|6303.37|6303.37|6304.31|6304.31|6307.39|6307.39|6299.23|6299.23|0
1726138800000|2024-09-12 11:00:00|6304.91|6304.91|6308.69|6308.69|6308.92|6308.92|6298.95|6298.95|0
1726142400000|2024-09-12 12:00:00|6309.15|6309.15|6324.89|6324.89|6327.11|6327.11|6309.15|6309.15|0
1726146000000|2024-09-12 13:00:00|6324.43|6324.43|6297.06|6297.06|6324.43|6324.43|6297.06|6297.06|0
1726149600000|2024-09-12 14:00:00|6294.96|6294.96|6278.37|6278.37|6294.96|6294.96|6274.46|6274.46|0
1726153200000|2024-09-12 15:00:00|6278.67|6278.67|6272.11|6272.11|6279.2|6279.2|6268.25|6268.25|0
1726210800000|2024-09-13 07:00:00|6291.54|6291.54|6283.66|6283.66|6293.48|6293.48|6280.63|6280.63|0
1726214400000|2024-09-13 08:00:00|6285.76|6285.76|6302.32|6302.32|6308.79|6308.79|6285.48|6285.48|0
1726218000000|2024-09-13 09:00:00|6302.56|6302.56|6305.18|6305.18|6307.44|6307.44|6296.59|6296.59|0
1726221600000|2024-09-13 10:00:00|6307.28|6307.28|6313.74|6313.74|6314.84|6314.84|6301.08|6301.08|0
1726225200000|2024-09-13 11:00:00|6314.2|6314.2|6303.44|6303.44|6319.04|6319.04|6302.17|6302.17|0
1726228800000|2024-09-13 12:00:00|6303.21|6303.21|6311.02|6311.02|6311.02|6311.02|6296.86|6296.86|0
1726232400000|2024-09-13 13:00:00|6311.36|6311.36|6310.02|6310.02|6316.34|6316.34|6292.88|6292.88|0
1726236000000|2024-09-13 14:00:00|6312.12|6312.12|6312.24|6312.24|6324.54|6324.54|6307.39|6307.39|0
1726239600000|2024-09-13 15:00:00|6312.01|6312.01|6294.37|6294.37|6312.4|6312.4|6291.63|6291.63|0
1726470000000|2024-09-16 07:00:00|6325.2|6325.2|6321.42|6321.42|6339.38|6339.38|6316.87|6316.87|0
1726473600000|2024-09-16 08:00:00|6321.18|6321.18|6319.18|6319.18|6324.79|6324.79|6304.56|6304.56|0
1726477200000|2024-09-16 09:00:00|6318.89|6318.89|6312.39|6312.39|6321.18|6321.18|6303.69|6303.69|0
1726480800000|2024-09-16 10:00:00|6312.62|6312.62|6314.49|6314.49|6323.29|6323.29|6312.39|6312.39|0
1726484400000|2024-09-16 11:00:00|6314.26|6314.26|6322.83|6322.83|6325.68|6325.68|6311.17|6311.17|0
1726488000000|2024-09-16 12:00:00|6324.92|6324.92|6320.09|6320.09|6342.76|6342.76|6320.09|6320.09|0
1726491600000|2024-09-16 13:00:00|6322.19|6322.19|6314.71|6314.71|6333.37|6333.37|6307.12|6307.12|0
1726495200000|2024-09-16 14:00:00|6316.81|6316.81|6339.24|6339.24|6347.13|6347.13|6305.9|6305.9|0
1726498800000|2024-09-16 15:00:00|6339.01|6339.01|6317.81|6317.81|6339.01|6339.01|6313.57|6313.57|0
1726556400000|2024-09-17 07:00:00|6359.42|6359.42|6367.7|6367.7|6374.88|6374.88|6354.77|6354.77|0
1726560000000|2024-09-17 08:00:00|6367.36|6367.36|6355.36|6355.36|6382.29|6382.29|6344.18|6344.18|0
1726563600000|2024-09-17 09:00:00|6355.59|6355.59|6386.48|6386.48|6386.48|6386.48|6355.59|6355.59|0
1726567200000|2024-09-17 10:00:00|6386.25|6386.25|6395.65|6395.65|6400.76|6400.76|6386.25|6386.25|0
1726570800000|2024-09-17 11:00:00|6395.89|6395.89|6412.08|6412.08|6414.24|6414.24|6392.16|6392.16|0
1726574400000|2024-09-17 12:00:00|6411.78|6411.78|6358.26|6358.26|6419.47|6419.47|6325.22|6325.22|0
1726578000000|2024-09-17 13:00:00|6358.5|6358.5|6371.06|6371.06|6385.11|6385.11|6358.5|6358.5|0
1726581600000|2024-09-17 14:00:00|6371.29|6371.29|6392.36|6392.36|6396.31|6396.31|6358.47|6358.47|0
1726585200000|2024-09-17 15:00:00|6392.59|6392.59|6382.87|6382.87|6398.53|6398.53|6380.77|6380.77|0
1726642800000|2024-09-18 07:00:00|6389.16|6389.16|6364.16|6364.16|6391.25|6391.25|6357.29|6357.29|0
1726646400000|2024-09-18 08:00:00|6363.69|6363.69|6342.81|6342.81|6369.43|6369.43|6341.92|6341.92|0
1726650000000|2024-09-18 09:00:00|6342.58|6342.58|6344.1|6344.1|6350.74|6350.74|6327.75|6327.75|0
1726653600000|2024-09-18 10:00:00|6342|6342|6336.64|6336.64|6352.9|6352.9|6336.64|6336.64|0
1726657200000|2024-09-18 11:00:00|6336.87|6336.87|6351.91|6351.91|6356.1|6356.1|6326.6|6326.6|0
1726660800000|2024-09-18 12:00:00|6356.1|6356.1|6350.04|6350.04|6356.1|6356.1|6337.74|6337.74|0
1726664400000|2024-09-18 13:00:00|6350.27|6350.27|6345.97|6345.97|6350.57|6350.57|6338.56|6338.56|0
1726668000000|2024-09-18 14:00:00|6345.86|6345.86|6341.55|6341.55|6351.14|6351.14|6334.59|6334.59|0
1726671600000|2024-09-18 15:00:00|6341.32|6341.32|6349.76|6349.76|6351.1|6351.1|6333.67|6333.67|0
1726729200000|2024-09-19 07:00:00|6338.75|6338.75|6284.39|6284.39|6343.55|6343.55|6257.99|6257.99|0
1726732800000|2024-09-19 08:00:00|6288.59|6288.59|6243.52|6243.52|6293.48|6293.48|6242.13|6242.13|0
1726736400000|2024-09-19 09:00:00|6241.42|6241.42|6235.93|6235.93|6241.83|6241.83|6208.4|6208.4|0
1726740000000|2024-09-19 10:00:00|6236.63|6236.63|6235.85|6235.85|6241.35|6241.35|6214.17|6214.17|0
1726743600000|2024-09-19 11:00:00|6237.95|6237.95|6241.6|6241.6|6261.15|6261.15|6228.87|6228.87|0
1726747200000|2024-09-19 12:00:00|6239.5|6239.5|6200.74|6200.74|6239.5|6239.5|6196.91|6196.91|0
1726750800000|2024-09-19 13:00:00|6200.97|6200.97|6186.37|6186.37|6216.47|6216.47|6152.05|6152.05|0
1726754400000|2024-09-19 14:00:00|6188.24|6188.24|6199.53|6199.53|6205.36|6205.36|6170.1|6170.1|0
1726758000000|2024-09-19 15:00:00|6199.76|6199.76|6224.47|6224.47|6224.84|6224.84|6196.56|6196.56|0
1726815600000|2024-09-20 07:00:00|6228.89|6228.89|6238.96|6238.96|6248.28|6248.28|6227.73|6227.73|0
1726819200000|2024-09-20 08:00:00|6241.06|6241.06|6259.77|6259.77|6262.92|6262.92|6238.96|6238.96|0
1726822800000|2024-09-20 09:00:00|6259.3|6259.3|6269.89|6269.89|6275.49|6275.49|6237.62|6237.62|0
1726826400000|2024-09-20 10:00:00|6269.66|6269.66|6285.23|6285.23|6295.48|6295.48|6255.83|6255.83|0
1726830000000|2024-09-20 11:00:00|6285.46|6285.46|6269.54|6269.54|6286.45|6286.45|6264.99|6264.99|0
1726833600000|2024-09-20 12:00:00|6270|6270|6262.9|6262.9|6284.84|6284.84|6262|6262|0
1726837200000|2024-09-20 13:00:00|6262.43|6262.43|6257.71|6257.71|6276.54|6276.54|6253.38|6253.38|0
1726840800000|2024-09-20 14:00:00|6260.04|6260.04|6272.89|6272.89|6274.64|6274.64|6247.04|6247.04|0
1726844400000|2024-09-20 15:00:00|6273.36|6273.36|6245.59|6245.59|6277.15|6277.15|6245.59|6245.59|0
1727074800000|2024-09-23 07:00:00|6270.75|6270.75|6318.12|6318.12|6318.12|6318.12|6268.87|6268.87|0
1727078400000|2024-09-23 08:00:00|6320.24|6320.24|6315.58|6315.58|6325.89|6325.89|6310.82|6310.82|0
1727082000000|2024-09-23 09:00:00|6315.8|6315.8|6298.08|6298.08|6317.91|6317.91|6284.89|6284.89|0
1727085600000|2024-09-23 10:00:00|6297.86|6297.86|6294.88|6294.88|6301.88|6301.88|6283.71|6283.71|0
1727089200000|2024-09-23 11:00:00|6294.2|6294.2|6289.18|6289.18|6298.01|6298.01|6279.05|6279.05|0
1727092800000|2024-09-23 12:00:00|6291.29|6291.29|6302.73|6302.73|6308.51|6308.51|6291.29|6291.29|0
1727096400000|2024-09-23 13:00:00|6302.5|6302.5|6303.75|6303.75|6314.94|6314.94|6296.05|6296.05|0
1727100000000|2024-09-23 14:00:00|6305.87|6305.87|6306.6|6306.6|6308.66|6308.66|6296.01|6296.01|0