1580778000000|2020-02-04 01:00:00|382|381.4|383.8|383.2|384.2|383.6|382|381.4|1744
1580781600000|2020-02-04 02:00:00|383.7|383.1|383.7|383.1|384|383.4|383.5|382.9|379
1580785200000|2020-02-04 03:00:00|383.4|382.8|383.6|383|383.9|383.3|383.4|382.8|261
1580788800000|2020-02-04 04:00:00|383.4|382.8|383.3|382.7|383.7|383.1|383.2|382.6|237
1580792400000|2020-02-04 05:00:00|383.2|382.6|384.2|383.6|384.4|383.8|383.2|382.6|494
1580796000000|2020-02-04 06:00:00|384.4|383.8|384.9|384.3|384.9|384.3|384.2|383.6|1265
1580799600000|2020-02-04 07:00:00|384.8|384.2|384.2|383.6|384.9|384.3|384.2|383.6|296
1580803200000|2020-02-04 08:00:00|384.3|383.7|384.3|383.7|384.9|384.3|384.1|383.5|574
1580806800000|2020-02-04 09:00:00|384.1|383.5|384.7|384.1|385|384.4|384.1|383.5|518
1580810400000|2020-02-04 10:00:00|384.8|384.2|384.4|383.8|385.6|385|384.3|383.7|1586
1580814000000|2020-02-04 11:00:00|384.5|383.9|386.6|386|387.1|386.5|384.2|383.6|3232
1580817600000|2020-02-04 12:00:00|386.7|386.1|385.6|385|386.7|386.1|385.2|384.6|1880
1580821200000|2020-02-04 13:00:00|385.8|385.2|386|385.4|386.2|385.6|385|384.4|1723
1580824800000|2020-02-04 14:00:00|385.5|384.9|386.3|385.7|386.9|386.3|385|384.4|14905
1580828400000|2020-02-04 15:00:00|386.5|385.9|385.2|384.6|386.8|386.2|385.1|384.5|13012
1580832000000|2020-02-04 16:00:00|385.1|384.5|386|385.4|386.6|386|385|384.4|15481
1580835600000|2020-02-04 17:00:00|386.1|385.5|386.3|385.7|386.3|385.7|385.3|384.7|14638
1580839200000|2020-02-04 18:00:00|386.5|385.9|385|384.4|386.5|385.9|384.5|383.9|15523
1580842800000|2020-02-04 19:00:00|385.2|384.6|385.6|385|386.2|385.6|385.1|384.5|15102
1580864400000|2020-02-05 01:00:00|385.2|384.6|385.2|384.6|385.6|385|385|384.4|930
1580868000000|2020-02-05 02:00:00|385.5|384.9|385.6|385|385.8|385.2|385.5|384.9|396
1580871600000|2020-02-05 03:00:00|385.5|384.9|385.5|384.9|385.6|385|385.4|384.8|385
1580875200000|2020-02-05 04:00:00|385.4|384.8|385.6|385|385.8|385.2|385.4|384.8|161
1580878800000|2020-02-05 05:00:00|385.7|385.1|385.6|385|385.9|385.3|385.4|384.8|156
1580882400000|2020-02-05 06:00:00|385.8|385.2|385.6|385|385.9|385.3|385.6|385|112
1580886000000|2020-02-05 07:00:00|385.7|385.1|385.5|384.9|385.8|385.2|385.5|384.9|147
1580889600000|2020-02-05 08:00:00|385.4|384.8|385.6|385|385.6|385|385|384.4|1069
1580893200000|2020-02-05 09:00:00|385.7|385.1|386.5|385.9|386.9|386.3|385.7|385.1|1187
1580896800000|2020-02-05 10:00:00|386.6|386|386.6|386|386.8|386.2|386.5|385.9|290
1580900400000|2020-02-05 11:00:00|386.5|385.9|386|385.4|386.9|386.3|386|385.4|983
1580904000000|2020-02-05 12:00:00|385.9|385.3|386.6|386|386.7|386.1|385.5|384.9|676
1580907600000|2020-02-05 13:00:00|386.7|386.1|386.5|385.9|386.9|386.3|386.1|385.5|700
1580911200000|2020-02-05 14:00:00|386.1|385.5|384.1|383.5|386.6|386|384|383.4|9057
1580914800000|2020-02-05 15:00:00|384|383.4|384.2|383.6|384.8|384.2|383.5|382.9|18452
1580918400000|2020-02-05 16:00:00|384.3|383.7|384|383.4|384.3|383.7|383.4|382.8|9270
1580922000000|2020-02-05 17:00:00|384.1|383.5|383.5|382.9|384.3|383.7|383.4|382.8|7586
1580925600000|2020-02-05 18:00:00|383.4|382.8|384.9|384.3|385.1|384.5|383.4|382.8|7915
1580929200000|2020-02-05 19:00:00|384.8|384.2|384.4|383.8|385.1|384.5|384.3|383.7|12073
1580950800000|2020-02-06 01:00:00|384.2|383.6|384.4|383.8|384.8|384.2|384.1|383.5|724
1580954400000|2020-02-06 02:00:00|384.3|383.7|384.4|383.8|384.4|383.8|384.2|383.6|241
1580958000000|2020-02-06 03:00:00|384.5|383.9|383.9|383.3|384.6|384|383.9|383.3|404
1580961600000|2020-02-06 04:00:00|383.8|383.2|383.9|383.3|384.3|383.7|383.4|382.8|477
1580965200000|2020-02-06 05:00:00|383.8|383.2|384.2|383.6|384.4|383.8|383.8|383.2|156
1580968800000|2020-02-06 06:00:00|384.3|383.7|385|384.4|385.7|385.1|384.1|383.5|1448
1580972400000|2020-02-06 07:00:00|385.1|384.5|384.8|384.2|385.1|384.5|384.6|384|236
1580976000000|2020-02-06 08:00:00|384.6|384|384.3|383.7|384.8|384.2|384.1|383.5|209
1580979600000|2020-02-06 09:00:00|384.2|383.6|383.4|382.8|384.3|383.7|383.3|382.7|608
1580983200000|2020-02-06 10:00:00|383.2|382.6|383.3|382.7|384.2|383.6|383.2|382.6|458
1580986800000|2020-02-06 11:00:00|383.1|382.5|383.8|383.2|384.4|383.8|383.1|382.5|1188
1580990400000|2020-02-06 12:00:00|383.7|383.1|383.4|382.8|383.9|383.3|383.3|382.7|507
1580994000000|2020-02-06 13:00:00|383.3|382.7|384.1|383.5|384.2|383.6|383.1|382.5|3427
1580997600000|2020-02-06 14:00:00|383.2|382.6|381.3|380.7|383.9|383.3|381.1|380.5|15809
1581001200000|2020-02-06 15:00:00|381.2|380.6|380.6|380|381.6|381|380.6|380|17859
1581004800000|2020-02-06 16:00:00|380.7|380.1|383|382.4|383.6|383|380.1|379.5|22266
1581008400000|2020-02-06 17:00:00|383.1|382.5|382.2|381.6|383.5|382.9|382|381.4|10696
1581012000000|2020-02-06 18:00:00|382|381.4|382.3|381.7|382.7|382.1|381.8|381.2|6506
1581015600000|2020-02-06 19:00:00|382.5|381.9|383.7|383.1|384.4|383.8|382.2|381.6|11996
1581037200000|2020-02-07 01:00:00|383.8|383.2|384.4|383.8|385|384.4|383.8|383.2|7188
1581040800000|2020-02-07 02:00:00|384.5|383.9|385.1|384.5|385.3|384.7|384.4|383.8|380
1581044400000|2020-02-07 03:00:00|385|384.4|385|384.4|385.3|384.7|384.9|384.3|319
1581048000000|2020-02-07 04:00:00|384.9|384.3|385.1|384.5|385.3|384.7|384.9|384.3|353
1581051600000|2020-02-07 05:00:00|385|384.4|384.8|384.2|385|384.4|384.8|384.2|149
1581055200000|2020-02-07 06:00:00|384.9|384.3|384.9|384.3|385.1|384.5|384.8|384.2|95
1581058800000|2020-02-07 07:00:00|385.1|384.5|384.6|384|385.1|384.5|384.6|384|242
1581062400000|2020-02-07 08:00:00|384.5|383.9|383.6|383|384.6|384|383.5|382.9|914
1581066000000|2020-02-07 09:00:00|383.8|383.2|384.3|383.7|384.4|383.8|383.7|383.1|791
1581069600000|2020-02-07 10:00:00|384.2|383.6|383.8|383.2|384.5|383.9|383.8|383.2|502
1581073200000|2020-02-07 11:00:00|383.9|383.3|383.6|383|384.3|383.7|383.4|382.8|862
1581076800000|2020-02-07 12:00:00|383.7|383.1|384.1|383.5|384.4|383.8|383.6|383|2501
1581080400000|2020-02-07 13:00:00|384.3|383.7|384.9|384.3|384.9|384.3|384.1|383.5|1489
1581084000000|2020-02-07 14:00:00|384.7|384.1|385.1|384.5|385.6|385|383.8|383.2|16668
1581087600000|2020-02-07 15:00:00|385.2|384.6|387.2|386.6|387.6|387|385.1|384.5|46799
1581091200000|2020-02-07 16:00:00|387.1|386.5|386.4|385.8|388.1|387.5|386.4|385.8|23725
1581094800000|2020-02-07 17:00:00|386.5|385.9|387|386.4|387.1|386.5|386.2|385.6|11593
1581098400000|2020-02-07 18:00:00|387.1|386.5|386.8|386.2|387.4|386.8|386.7|386.1|18420
1581102000000|2020-02-07 19:00:00|386.6|386|386.4|385.8|387.1|386.5|386.1|385.5|16707
1581296400000|2020-02-10 01:00:00|386.7|386.1|385.1|384.5|386.7|386.1|384.6|384|8426
1581300000000|2020-02-10 02:00:00|385.2|384.6|385.6|385|385.7|385.1|385.1|384.5|281
1581303600000|2020-02-10 03:00:00|385.4|384.8|385.3|384.7|385.6|385|385.1|384.5|328
1581307200000|2020-02-10 04:00:00|385.2|384.6|384.8|384.2|385.2|384.6|384.6|384|651
1581310800000|2020-02-10 05:00:00|385|384.4|385|384.4|385.1|384.5|384.8|384.2|275
1581314400000|2020-02-10 06:00:00|384.9|384.3|384.6|384|385.1|384.5|384.6|384|340
1581318000000|2020-02-10 07:00:00|384.7|384.1|383.5|382.9|384.9|384.3|383.3|382.7|7843
1581321600000|2020-02-10 08:00:00|383.4|382.8|383.6|383|384|383.4|383.4|382.8|588
1581325200000|2020-02-10 09:00:00|383.5|382.9|383.1|382.5|383.6|383|382.9|382.3|911
1581328800000|2020-02-10 10:00:00|382.9|382.3|383.1|382.5|383.4|382.8|382.9|382.3|730
1581332400000|2020-02-10 11:00:00|383.2|382.6|383.7|383.1|383.7|383.1|382.9|382.3|927
1581336000000|2020-02-10 12:00:00|383.5|382.9|383|382.4|383.7|383.1|383|382.4|1261
1581339600000|2020-02-10 13:00:00|382.9|382.3|383.1|382.5|383.5|382.9|382.7|382.1|1352
1581343200000|2020-02-10 14:00:00|383.2|382.6|384.1|383.5|384.1|383.5|382.5|381.9|13949
1581346800000|2020-02-10 15:00:00|384|383.4|383.5|382.9|384.1|383.5|382.6|382|20624
1581350400000|2020-02-10 16:00:00|383.6|383|383.5|382.9|383.8|383.2|383|382.4|14181
1581354000000|2020-02-10 17:00:00|383.3|382.7|382.7|382.1|383.6|383|382.6|382|13834
1581357600000|2020-02-10 18:00:00|382.6|382|384.1|383.5|384.1|383.5|382.4|381.8|16150
1581361200000|2020-02-10 19:00:00|383.9|383.3|385.1|384.5|385.6|385|383.8|383.2|16284
1581382800000|2020-02-11 01:00:00|384.6|384|384.6|384|385.1|384.5|384.5|383.9|785
1581386400000|2020-02-11 02:00:00|384.7|384.1|384.5|383.9|384.7|384.1|384.3|383.7|1148
1581390000000|2020-02-11 03:00:00|384.3|383.7|384.6|384|384.8|384.2|384.3|383.7|256
1581393600000|2020-02-11 04:00:00|384.8|384.2|384.2|383.6|384.8|384.2|384.2|383.6|277
1581397200000|2020-02-11 05:00:00|384.1|383.5|384.6|384|384.6|384|384.1|383.5|253
1581400800000|2020-02-11 06:00:00|384.7|384.1|385|384.4|385.1|384.5|384.6|384|185
1581404400000|2020-02-11 07:00:00|385.1|384.5|385.3|384.7|385.3|384.7|385|384.4|1246
1581408000000|2020-02-11 08:00:00|385.2|384.6|384.9|384.3|385.3|384.7|384.9|384.3|391
1581411600000|2020-02-11 09:00:00|384.8|384.2|384.5|383.9|384.8|384.2|383.8|383.2|614
1581415200000|2020-02-11 10:00:00|384.4|383.8|384|383.4|384.4|383.8|383.8|383.2|369
1581418800000|2020-02-11 11:00:00|383.9|383.3|384|383.4|384.5|383.9|383.8|383.2|442
1581422400000|2020-02-11 12:00:00|384.3|383.7|384.3|383.7|384.5|383.9|383.9|383.3|2122
1581426000000|2020-02-11 13:00:00|384.2|383.6|384|383.4|384.3|383.7|383.6|383|1177
1581429600000|2020-02-11 14:00:00|384.1|383.5|384.5|383.9|384.8|384.2|383.6|383|12279
1581433200000|2020-02-11 15:00:00|384.4|383.8|383.1|382.5|384.5|383.9|382.7|382.1|14748
1581436800000|2020-02-11 16:00:00|383.2|382.6|384.3|383.7|384.8|384.2|383|382.4|20740
1581440400000|2020-02-11 17:00:00|384.6|384|383.7|383.1|384.7|384.1|381.6|381|26621
1581444000000|2020-02-11 18:00:00|383.5|382.9|383.5|382.9|384.3|383.7|382.9|382.3|11003
1581447600000|2020-02-11 19:00:00|383.4|382.8|382.9|382.3|383.5|382.9|382.9|382.3|16139
1581469200000|2020-02-12 01:00:00|383.2|382.6|382.7|382.1|383.4|382.8|382.5|381.9|946
1581472800000|2020-02-12 02:00:00|382.5|381.9|383|382.4|383|382.4|382.5|381.9|670
1581476400000|2020-02-12 03:00:00|382.9|382.3|382.5|381.9|383|382.4|382.5|381.9|405
1581480000000|2020-02-12 04:00:00|382.6|382|382.7|382.1|382.7|382.1|382.5|381.9|94
1581483600000|2020-02-12 05:00:00|382.5|381.9|382.7|382.1|382.7|382.1|382.5|381.9|80
1581487200000|2020-02-12 06:00:00|382.6|382|382.5|381.9|382.7|382.1|382.5|381.9|401
1581490800000|2020-02-12 07:00:00|382.6|382|382.4|381.8|382.8|382.2|382.4|381.8|2491
1581494400000|2020-02-12 08:00:00|382.3|381.7|382.5|381.9|382.6|382|382.2|381.6|255
1581498000000|2020-02-12 09:00:00|382.6|382|382.1|381.5|382.6|382|382|381.4|730
1581501600000|2020-02-12 10:00:00|382|381.4|382.6|382|382.6|382|381.9|381.3|841
1581505200000|2020-02-12 11:00:00|382.7|382.1|382.6|382|382.7|382.1|382.2|381.6|1236
1581508800000|2020-02-12 12:00:00|382.7|382.1|382.5|381.9|382.7|382.1|382.1|381.5|4223
1581512400000|2020-02-12 13:00:00|382.3|381.7|382.6|382|382.8|382.2|382.2|381.6|1151
1581516000000|2020-02-12 14:00:00|382.5|381.9|386|385.4|386.4|385.8|382.1|381.5|24914
1581519600000|2020-02-12 15:00:00|385.9|385.3|386|385.4|386.4|385.8|385.1|384.5|23161
1581523200000|2020-02-12 16:00:00|385.9|385.3|385.6|385|386.6|386|384.6|384|25953
1581526800000|2020-02-12 17:00:00|385.5|384.9|385.6|385|386|385.4|385.2|384.6|11935
1581530400000|2020-02-12 18:00:00|385.7|385.1|385.8|385.2|386.1|385.5|385.1|384.5|11862
1581534000000|2020-02-12 19:00:00|385.9|385.3|385.8|385.2|386.4|385.8|385.6|385|18018
1581555600000|2020-02-13 01:00:00|385.5|384.9|385.6|385|385.6|385|384.8|384.2|1451
1581559200000|2020-02-13 02:00:00|385.4|384.8|385.6|385|385.6|385|385.4|384.8|247
1581562800000|2020-02-13 03:00:00|385.7|385.1|385.3|384.7|385.8|385.2|385.3|384.7|666
1581566400000|2020-02-13 04:00:00|385.1|384.5|385.3|384.7|385.3|384.7|385.1|384.5|253
1581570000000|2020-02-13 05:00:00|385.2|384.6|385.1|384.5|385.3|384.7|385.1|384.5|93
1581573600000|2020-02-13 06:00:00|385.2|384.6|385.3|384.7|385.3|384.7|385.1|384.5|71
1581577200000|2020-02-13 07:00:00|385.2|384.6|385.3|384.7|385.3|384.7|385.1|384.5|2871
1581580800000|2020-02-13 08:00:00|385.1|384.5|385.1|384.5|385.3|384.7|384.8|384.2|2914
1581584400000|2020-02-13 09:00:00|384.8|384.2|384.1|383.5|384.9|384.3|384.1|383.5|271
1581588000000|2020-02-13 10:00:00|383.8|383.2|383.8|383.2|384.1|383.5|383.8|383.2|355
1581591600000|2020-02-13 11:00:00|383.9|383.3|383.7|383.1|384.1|383.5|383.6|383|762
1581595200000|2020-02-13 12:00:00|383.8|383.2|383.9|383.3|384.6|384|383.7|383.1|1273
1581598800000|2020-02-13 13:00:00|384.1|383.5|384.4|383.8|384.9|384.3|383.9|383.3|2868
1581602400000|2020-02-13 14:00:00|384.2|383.6|383.8|383.2|384.4|383.8|383.4|382.8|12237
1581606000000|2020-02-13 15:00:00|383.6|383|383.5|382.9|384|383.4|382.9|382.3|18434
1581609600000|2020-02-13 16:00:00|383.4|382.8|383.8|383.2|384|383.4|383|382.4|10806
1581613200000|2020-02-13 17:00:00|383.9|383.3|383.5|382.9|384.1|383.5|383.2|382.6|15602
1581616800000|2020-02-13 18:00:00|383.7|383.1|383.1|382.5|383.7|383.1|383.1|382.5|25803
1581620400000|2020-02-13 19:00:00|383.3|382.7|383.3|382.7|383.8|383.2|383.1|382.5|22416
1581642000000|2020-02-14 01:00:00|383.4|382.8|383.4|382.8|383.6|383|383.4|382.8|6352
1581645600000|2020-02-14 02:00:00|383.2|382.6|382.7|382.1|383.2|382.6|382.1|381.5|1666
1581649200000|2020-02-14 03:00:00|382.8|382.2|382.9|382.3|383|382.4|382.7|382.1|163
1581652800000|2020-02-14 04:00:00|383|382.4|383|382.4|383|382.4|382.9|382.3|105
1581656400000|2020-02-14 05:00:00|||||||||101
1581660000000|2020-02-14 06:00:00|382.9|382.3|382.7|382.1|383|382.4|382.7|382.1|157
1581663600000|2020-02-14 07:00:00|382.6|382|382.7|382.1|382.8|382.2|382.6|382|535
1581667200000|2020-02-14 08:00:00|382.8|382.2|383.2|382.6|383.2|382.6|382.8|382.2|391
1581670800000|2020-02-14 09:00:00|383.3|382.7|383.3|382.7|383.4|382.8|382.9|382.3|1042
1581674400000|2020-02-14 10:00:00|383.4|382.8|383.7|383.1|383.7|383.1|383.2|382.6|592
1581678000000|2020-02-14 11:00:00|383.5|382.9|384|383.4|384|383.4|383.5|382.9|203
1581681600000|2020-02-14 12:00:00|383.7|383.1|383.4|382.8|383.7|383.1|383.4|382.8|929
1581685200000|2020-02-14 13:00:00|383.2|382.6|383.5|382.9|383.5|382.9|382.9|382.3|919
1581688800000|2020-02-14 14:00:00|383.3|382.7|384.8|384.2|385|384.4|383.2|382.6|18028
1581692400000|2020-02-14 15:00:00|384.6|384|383.7|383.1|384.6|384|383.1|382.5|24978
1581696000000|2020-02-14 16:00:00|383.9|383.3|381.8|381.2|383.9|383.3|381.8|381.2|13958
1581699600000|2020-02-14 17:00:00|381.7|381.1|380|379.4|381.8|381.2|379.8|379.2|16026
1581703200000|2020-02-14 18:00:00|380.1|379.5|380.9|380.3|381.5|380.9|380|379.4|17119
1581706800000|2020-02-14 19:00:00|380.8|380.2|380.7|380.1|381.2|380.6|380.6|380|15898
1581901200000|2020-02-17 01:00:00|381.1|380.5|381|380.4|381.1|380.5|380.8|380.2|0
1581987600000|2020-02-18 01:00:00|381.7|381.1|381.7|381.1|383.1|382.5|381.6|381|4748
1581991200000|2020-02-18 02:00:00|381.6|381|381.6|381|381.8|381.2|381.4|380.8|1258
1581994800000|2020-02-18 03:00:00|381.8|381.2|382.1|381.5|382.1|381.5|381.8|381.2|1170
1581998400000|2020-02-18 04:00:00|382.3|381.7|382.3|381.7|382.3|381.7|382.1|381.5|89
1582002000000|2020-02-18 05:00:00|382.6|382|383|382.4|383.3|382.7|382.6|382|352
1582005600000|2020-02-18 06:00:00|383.1|382.5|383.2|382.6|383.4|382.8|383|382.4|451
1582009200000|2020-02-18 07:00:00|383.1|382.5|382.6|382|383.3|382.7|382.4|381.8|674
1582012800000|2020-02-18 08:00:00|382.5|381.9|382.8|382.2|383.1|382.5|382.4|381.8|907
1582016400000|2020-02-18 09:00:00|383|382.4|383.6|383|383.6|383|382.8|382.2|1369
1582020000000|2020-02-18 10:00:00|383.5|382.9|384.1|383.5|385.1|384.5|383.5|382.9|2435
1582023600000|2020-02-18 11:00:00|384|383.4|384.1|383.5|384.8|384.2|384|383.4|1288
1582027200000|2020-02-18 12:00:00|383.8|383.2|384.4|383.8|384.5|383.9|383.3|382.7|1512
1582030800000|2020-02-18 13:00:00|384.5|383.9|383.2|382.6|384.6|384|382.8|382.2|1879
1582034400000|2020-02-18 14:00:00|382.9|382.3|384.6|384|385.1|384.5|382.9|382.3|20721
1582038000000|2020-02-18 15:00:00|384.8|384.2|384.9|384.3|385.2|384.6|383.9|383.3|19539
1582041600000|2020-02-18 16:00:00|385.1|384.5|384.9|384.3|385.2|384.6|384.6|384|11933
1582045200000|2020-02-18 17:00:00|384.8|384.2|386.2|385.6|386.2|385.6|384.7|384.1|21735
1582048800000|2020-02-18 18:00:00|386.1|385.5|386.1|385.5|386.6|386|385.8|385.2|16792
1582052400000|2020-02-18 19:00:00|386|385.4|386.1|385.5|386.5|385.9|385.6|385|11057
1582074000000|2020-02-19 01:00:00|385.9|385.3|386.1|385.5|386.1|385.5|385.6|385|1340
1582077600000|2020-02-19 02:00:00|386.2|385.6|386|385.4|386.3|385.7|386|385.4|199
1582081200000|2020-02-19 03:00:00|386.1|385.5|386.1|385.5|386.1|385.5|386|385.4|244
1582084800000|2020-02-19 04:00:00|385.9|385.3|385.8|385.2|386.1|385.5|385.8|385.2|258
1582088400000|2020-02-19 05:00:00|385.6|385|385.8|385.2|385.9|385.3|385.6|385|94
1582092000000|2020-02-19 06:00:00|385.9|385.3|385.9|385.3|386.1|385.5|385.8|385.2|152
1582095600000|2020-02-19 07:00:00|385.8|385.2|385.8|385.2|385.9|385.3|385.6|385|382
1582099200000|2020-02-19 08:00:00|385.6|385|385.6|385|385.9|385.3|385.6|385|2090
1582102800000|2020-02-19 09:00:00|385.4|384.8|385.1|384.5|385.6|385|385.1|384.5|327
1582106400000|2020-02-19 10:00:00|385.3|384.7|385.1|384.5|385.4|384.8|384.9|384.3|1285
1582110000000|2020-02-19 11:00:00|384.9|384.3|385.4|384.8|385.4|384.8|384.9|384.3|378
1582113600000|2020-02-19 12:00:00|385.5|384.9|385.1|384.5|385.8|385.2|384.8|384.2|1125
1582117200000|2020-02-19 13:00:00|385.3|384.7|385.1|384.5|385.4|384.8|384.8|384.2|1578
1582120800000|2020-02-19 14:00:00|385.4|384.8|382.9|382.3|385.9|385.3|382.3|381.7|15942
1582124400000|2020-02-19 15:00:00|382.8|382.2|383.6|383|383.8|383.2|382.6|382|28436
1582128000000|2020-02-19 16:00:00|383.8|383.2|384|383.4|384.3|383.7|383.3|382.7|10466
1582131600000|2020-02-19 17:00:00|383.8|383.2|384.3|383.7|384.6|384|383.8|383.2|6097
1582135200000|2020-02-19 18:00:00|384.1|383.5|384.5|383.9|384.6|384|384|383.4|7737
1582138800000|2020-02-19 19:00:00|384.6|384|384.2|383.6|385|384.4|384.1|383.5|8851
1582160400000|2020-02-20 01:00:00|384.5|383.9|384.8|384.2|385|384.4|384.5|383.9|694
1582164000000|2020-02-20 02:00:00|384.6|384|384.5|383.9|384.6|384|384.5|383.9|1341
1582167600000|2020-02-20 03:00:00|384.6|384|384.5|383.9|384.6|384|384.5|383.9|104
1582171200000|2020-02-20 04:00:00|||||||||139
1582174800000|2020-02-20 05:00:00|384.6|384|384.6|384|384.7|384.1|384.4|383.8|285
1582178400000|2020-02-20 06:00:00|384.5|383.9|384.6|384|384.6|384|384.5|383.9|137
1582182000000|2020-02-20 07:00:00|384.5|383.9|384.4|383.8|384.6|384|384.3|383.7|240
1582185600000|2020-02-20 08:00:00|384.3|383.7|384.1|383.5|384.6|384|384|383.4|677
1582189200000|2020-02-20 09:00:00|383.9|383.3|383.6|383|383.9|383.3|383.6|383|554
1582192800000|2020-02-20 10:00:00|383.9|383.3|383.9|383.3|384.1|383.5|383.6|383|1024
1582196400000|2020-02-20 11:00:00|383.8|383.2|383.1|382.5|383.9|383.3|383.1|382.5|1098
1582200000000|2020-02-20 12:00:00|383|382.4|383.1|382.5|383.1|382.5|383|382.4|506
1582203600000|2020-02-20 13:00:00|383|382.4|382.6|382|383.1|382.5|382.4|381.8|2289
1582207200000|2020-02-20 14:00:00|382.7|382.1|382.2|381.6|382.9|382.3|381.9|381.3|9098
1582210800000|2020-02-20 15:00:00|382.1|381.5|383.2|382.6|383.3|382.7|381.9|381.3|25280
1582214400000|2020-02-20 16:00:00|383|382.4|383.7|383.1|383.7|383.1|382.9|382.3|26929
1582218000000|2020-02-20 17:00:00|383.9|383.3|382.7|382.1|383.9|383.3|382.5|381.9|7219
1582221600000|2020-02-20 18:00:00|382.6|382|382.2|381.6|382.7|382.1|381.9|381.3|8118
1582225200000|2020-02-20 19:00:00|382.5|381.9|381.9|381.3|382.5|381.9|381.7|381.1|8342
1582246800000|2020-02-21 01:00:00|381.7|381.1|382|381.4|382|381.4|381.7|381.1|626
1582250400000|2020-02-21 02:00:00|382.3|381.7|382|381.4|382.3|381.7|382|381.4|139
1582254000000|2020-02-21 03:00:00|382.1|381.5|382|381.4|382.3|381.7|382|381.4|96
1582257600000|2020-02-21 04:00:00|382.1|381.5|382|381.4|382.3|381.7|382|381.4|241
1582261200000|2020-02-21 05:00:00|382.2|381.6|382|381.4|382.3|381.7|382|381.4|343
1582264800000|2020-02-21 06:00:00|381.8|381.2|381.9|381.3|382|381.4|381.8|381.2|396
1582268400000|2020-02-21 07:00:00|381.8|381.2|381.8|381.2|381.9|381.3|381.8|381.2|1879
1582272000000|2020-02-21 08:00:00|381.7|381.1|381.8|381.2|382|381.4|381.5|380.9|1273
1582275600000|2020-02-21 09:00:00|381.9|381.3|381.5|380.9|381.9|381.3|381.5|380.9|596
1582279200000|2020-02-21 10:00:00|381.6|381|382.3|381.7|382.3|381.7|381.5|380.9|2476
1582282800000|2020-02-21 11:00:00|382|381.4|381.8|381.2|382|381.4|381.7|381.1|647
1582286400000|2020-02-21 12:00:00|382|381.4|382.5|381.9|382.7|382.1|381.8|381.2|1977
1582290000000|2020-02-21 13:00:00|382.6|382|382.8|382.2|383.5|382.9|382.5|381.9|2727
1582293600000|2020-02-21 14:00:00|382.7|382.1|383|382.4|383.3|382.7|382.3|381.7|18289
1582297200000|2020-02-21 15:00:00|383.1|382.5|381.8|381.2|383.6|383|381.8|381.2|16684
1582300800000|2020-02-21 16:00:00|382|381.4|379.8|379.2|382|381.4|379.6|379|18367
1582304400000|2020-02-21 17:00:00|380|379.4|380.1|379.5|380.1|379.5|379.8|379.2|6978
1582308000000|2020-02-21 18:00:00|380.3|379.7|380|379.4|380.3|379.7|379.8|379.2|7317
1582311600000|2020-02-21 19:00:00|379.9|379.3|379.6|379|380.1|379.5|379.6|379|13368
1582506000000|2020-02-24 01:00:00|379.4|378.8|377.7|377.1|379.4|378.8|377.7|377.1|4817
1582509600000|2020-02-24 02:00:00|378|377.4|378.2|377.6|378.4|377.8|378|377.4|222
1582513200000|2020-02-24 03:00:00|378.4|377.8|378.2|377.6|378.4|377.8|378.2|377.6|214
1582516800000|2020-02-24 04:00:00|||||||||28
1582520400000|2020-02-24 05:00:00|||||||||115
1582524000000|2020-02-24 06:00:00|378|377.4|378|377.4|378|377.4|377.8|377.2|249
1582527600000|2020-02-24 07:00:00|377.7|377.1|377.8|377.2|378|377.4|377.7|377.1|607
1582531200000|2020-02-24 08:00:00|377.7|377.1|377|376.4|377.8|377.2|376.8|376.2|2647
1582534800000|2020-02-24 09:00:00|377.1|376.5|375.8|375.2|377.1|376.5|375.7|375.1|1864
1582538400000|2020-02-24 10:00:00|376|375.4|377.5|376.9|378|377.4|376|375.4|1126
1582542000000|2020-02-24 11:00:00|377.8|377.2|376.7|376.1|378|377.4|376.5|375.9|1589
1582545600000|2020-02-24 12:00:00|377|376.4|377|376.4|377.5|376.9|376.5|375.9|1243
1582549200000|2020-02-24 13:00:00|376.9|376.3|377|376.4|377.5|376.9|376.5|375.9|1220
1582552800000|2020-02-24 14:00:00|376.2|375.6|374.5|373.9|376.6|376|373.3|372.7|20441
1582556400000|2020-02-24 15:00:00|374.4|373.8|374.7|374.1|376.2|375.6|374.2|373.6|17567
1582560000000|2020-02-24 16:00:00|374.8|374.2|374.2|373.6|375|374.4|374.2|373.6|8788
1582563600000|2020-02-24 17:00:00|374|373.4|375.2|374.6|375.2|374.6|374|373.4|7706
1582567200000|2020-02-24 18:00:00|375.3|374.7|376.2|375.6|376.9|376.3|375.3|374.7|13302
1582570800000|2020-02-24 19:00:00|376.4|375.8|376.2|375.6|376.7|376.1|375.2|374.6|11542
1582592400000|2020-02-25 01:00:00|376.4|375.8|376.7|376.1|376.7|376.1|376.2|375.6|1457
1582596000000|2020-02-25 02:00:00|376.5|375.9|376.4|375.8|376.7|376.1|376|375.4|347
1582599600000|2020-02-25 03:00:00|376.2|375.6|376.2|375.6|376.2|375.6|376|375.4|86
1582603200000|2020-02-25 04:00:00|375.9|375.3|375.7|375.1|376|375.4|375.7|375.1|2324
1582606800000|2020-02-25 05:00:00|375.9|375.3|375.7|375.1|376|375.4|375.7|375.1|67
1582610400000|2020-02-25 06:00:00|376|375.4|376.7|376.1|376.8|376.2|375.9|375.3|392
1582614000000|2020-02-25 07:00:00|376.5|375.9|376.4|375.8|376.5|375.9|376.2|375.6|208
1582617600000|2020-02-25 08:00:00|376.2|375.6|374.9|374.3|376.4|375.8|374.9|374.3|1718
1582621200000|2020-02-25 09:00:00|375|374.4|374.7|374.1|375.2|374.6|374.7|374.1|816
1582624800000|2020-02-25 10:00:00|375|374.4|375.5|374.9|375.7|375.1|375|374.4|618
1582628400000|2020-02-25 11:00:00|375.2|374.6|376.5|375.9|376.5|375.9|375|374.4|395
1582632000000|2020-02-25 12:00:00|376.2|375.6|378|377.4|378|377.4|376.2|375.6|638
1582635600000|2020-02-25 13:00:00|377.8|377.2|377.7|377.1|378.2|377.6|377.5|376.9|2022
1582639200000|2020-02-25 14:00:00|377.6|377|376.5|375.9|377.7|377.1|375.7|375.1|10912
1582642800000|2020-02-25 15:00:00|376.7|376.1|375.2|374.6|377.2|376.6|375|374.4|15316
1582646400000|2020-02-25 16:00:00|375.5|374.9|375.7|375.1|376|375.4|375.2|374.6|10187
1582650000000|2020-02-25 17:00:00|375.8|375.2|376|375.4|376.2|375.6|375.5|374.9|9206
1582653600000|2020-02-25 18:00:00|375.8|375.2|375.2|374.6|376.5|375.9|375.2|374.6|13047
1582657200000|2020-02-25 19:00:00|375.3|374.7|376|375.4|376.3|375.7|375|374.4|10834
1582678800000|2020-02-26 01:00:00|375.7|375.1|375.5|374.9|375.8|375.2|375.2|374.6|885
1582682400000|2020-02-26 02:00:00|375.7|375.1|375.7|375.1|375.7|375.1|375.5|374.9|12978
1582686000000|2020-02-26 03:00:00|375.9|375.3|375.7|375.1|375.9|375.3|375.7|375.1|198
1582689600000|2020-02-26 04:00:00|375.6|375|374.9|374.3|375.6|375|374.9|374.3|865
1582693200000|2020-02-26 05:00:00|375|374.4|375.4|374.8|375.4|374.8|375|374.4|277
1582696800000|2020-02-26 06:00:00|||||||||431
1582700400000|2020-02-26 07:00:00|375.2|374.6|375.2|374.6|375.4|374.8|375.2|374.6|141
1582704000000|2020-02-26 08:00:00|375.3|374.7|375|374.4|375.5|374.9|374.9|374.3|2933
1582707600000|2020-02-26 09:00:00|374.7|374.1|374.5|373.9|375.2|374.6|374.2|373.6|1719
1582711200000|2020-02-26 10:00:00|374.7|374.1|375|374.4|375.2|374.6|374.7|374.1|3500
1582714800000|2020-02-26 11:00:00|375.1|374.5|375.5|374.9|375.5|374.9|375|374.4|1460
1582718400000|2020-02-26 12:00:00|375.7|375.1|375.8|375.2|376|375.4|375.5|374.9|15223
1582722000000|2020-02-26 13:00:00|376|375.4|376.1|375.5|376.5|375.9|375.5|374.9|5282
1582725600000|2020-02-26 14:00:00|376|375.4|376.5|375.9|377.3|376.7|375.5|374.9|14586
1582729200000|2020-02-26 15:00:00|376.3|375.7|377.2|376.6|377.3|376.7|375.5|374.9|21631
1582732800000|2020-02-26 16:00:00|377|376.4|375.8|375.2|377.5|376.9|375.5|374.9|22119
1582736400000|2020-02-26 17:00:00|375.5|374.9|374.4|373.8|375.6|375|374|373.4|29598
1582740000000|2020-02-26 18:00:00|374.2|373.6|372.5|371.9|374.4|373.8|372.2|371.6|18104
1582743600000|2020-02-26 19:00:00|372.7|372.1|374|373.4|375|374.4|372.7|372.1|10981
1582765200000|2020-02-27 01:00:00|373.3|372.7|373|372.4|373.4|372.8|372.7|372.1|2193
1582768800000|2020-02-27 02:00:00|373.2|372.6|372.7|372.1|373.2|372.6|372.5|371.9|462
1582772400000|2020-02-27 03:00:00|372.9|372.3|372.7|372.1|373.1|372.5|372.7|372.1|1152
1582776000000|2020-02-27 04:00:00|372.5|371.9|372.5|371.9|372.7|372.1|372.5|371.9|30
1582779600000|2020-02-27 05:00:00|372.7|372.1|372.7|372.1|372.7|372.1|372.5|371.9|51
1582783200000|2020-02-27 06:00:00|||||||||54
1582786800000|2020-02-27 07:00:00|372.8|372.2|372.7|372.1|373.2|372.6|372.5|371.9|164
1582790400000|2020-02-27 08:00:00|372.5|371.9|372.7|372.1|372.7|372.1|372.5|371.9|788
1582794000000|2020-02-27 09:00:00|372.8|372.2|372.5|371.9|372.8|372.2|372.3|371.7|664
1582797600000|2020-02-27 10:00:00|372.8|372.2|371.8|371.2|372.8|372.2|371.8|371.2|427
1582801200000|2020-02-27 11:00:00|372|371.4|372|371.4|373.8|373.2|371.6|371|1254
1582804800000|2020-02-27 12:00:00|371.8|371.2|371.5|370.9|372.1|371.5|371.1|370.5|1681
1582808400000|2020-02-27 13:00:00|371.6|371|370.5|369.9|371.8|371.2|370.3|369.7|4142
1582812000000|2020-02-27 14:00:00|370.2|369.6|367.8|367.2|370.2|369.6|367.7|367.1|15346
1582815600000|2020-02-27 15:00:00|368|367.4|367.2|366.6|368.2|367.6|366|365.4|36272
1582819200000|2020-02-27 16:00:00|367.3|366.7|367.5|366.9|368.3|367.7|367.2|366.6|12770
1582822800000|2020-02-27 17:00:00|367.7|367.1|367.7|367.1|368|367.4|366.9|366.3|9676
1582826400000|2020-02-27 18:00:00|367.5|366.9|367.5|366.9|368.2|367.6|366.7|366.1|14703
1582830000000|2020-02-27 19:00:00|367.6|367|367.6|367|368.4|367.8|367.1|366.5|12336
1582851600000|2020-02-28 01:00:00|367.7|367.1|367.7|367.1|368.4|367.8|366.7|366.1|675
1582855200000|2020-02-28 02:00:00|367.4|366.8|367.6|367|367.9|367.3|367.4|366.8|186
1582858800000|2020-02-28 03:00:00|367.7|367.1|367.2|366.6|367.7|367.1|367.2|366.6|15
1582862400000|2020-02-28 04:00:00|366.9|366.3|367.7|367.1|368.2|367.6|366.9|366.3|147
1582866000000|2020-02-28 05:00:00|367.5|366.9|367.2|366.6|367.7|367.1|367.2|366.6|62
1582869600000|2020-02-28 06:00:00|367.4|366.8|366.2|365.6|367.5|366.8|366.2|365.6|31
1582873200000|2020-02-28 07:00:00|365.9|365.3|366.2|365.6|366.4|365.8|365.9|365.3|18
1582876800000|2020-02-28 08:00:00|366.4|365.8|366|365.4|366.7|366.1|366|365.4|192
1582880400000|2020-02-28 09:00:00|365.9|365.3|365.9|365.3|365.9|365.3|365.7|365.1|56
1582884000000|2020-02-28 10:00:00|365.7|365.1|366.3|365.7|366.9|366.1|365.7|365.1|21
1582887600000|2020-02-28 11:00:00|366.2|365.6|367.4|366.8|367.7|367.1|366.2|365.4|148
1582891200000|2020-02-28 12:00:00|367.2|366.6|367.4|366.8|367.7|367.1|366.9|366.1|42
1582894800000|2020-02-28 13:00:00|367.3|366.7|369|368.4|369.5|368.9|366.9|366.3|509
1582898400000|2020-02-28 14:00:00|368|367.4|366.5|365.9|368.7|368.1|366.2|365.6|1577
1582902000000|2020-02-28 15:00:00|366.2|365.6|366.8|366.2|368|367.4|366|365.4|2425
1582905600000|2020-02-28 16:00:00|366.5|365.9|366.8|366.2|367.3|366.7|365.5|364.9|2969
1582909200000|2020-02-28 17:00:00|366.5|365.9|367.5|366.9|367.8|367.2|366.3|365.7|1692
1582912800000|2020-02-28 18:00:00|367.8|367.2|368.2|367.6|369.1|368.5|367.3|366.7|3225
1582916400000|2020-02-28 19:00:00|367.9|367.3|368.4|367.8|368.9|368.3|366.9|366.3|2400
1583110800000|2020-03-02 01:00:00|368.3|367.3|370|369.4|370.7|369.9|367.5|366.7|1239
1583114400000|2020-03-02 02:00:00|370.3|369.7|371.8|370.8|372.2|371|370.3|369.2|615
1583118000000|2020-03-02 03:00:00|371.3|370.7|372|371|372.2|371|371.1|369.7|306
1583121600000|2020-03-02 04:00:00|372.2|371.2|372.4|370.9|372.7|371.5|372.2|370.7|22
1583125200000|2020-03-02 05:00:00|372.5|371|372.3|371.3|372.6|371.5|372|370.9|12
1583128800000|2020-03-02 06:00:00|372.6|371.1|372|371|372.7|371.5|372|370.8|2
1583132400000|2020-03-02 07:00:00|372.3|371.3|372|371|372.3|371.3|371.5|370.5|9
1583136000000|2020-03-02 08:00:00|371.8|370.8|371.3|370.7|372.7|371.7|371.3|370.5|47
1583139600000|2020-03-02 09:00:00|371.1|370.5|371.5|370.5|372|370.8|370.8|369.5|17
1583143200000|2020-03-02 10:00:00|371.7|370.2|371.4|369.9|372|370.8|371|369.8|5
1583146800000|2020-03-02 11:00:00|371.5|370|369.6|369|371.6|370.5|369.6|368.8|28
1583150400000|2020-03-02 12:00:00|370|368.9|370.3|369.7|370.7|370|369.6|368.8|11
1583154000000|2020-03-02 13:00:00|370.1|369.5|371.1|370.5|371.3|370.7|369.8|369.1|145
1583157600000|2020-03-02 14:00:00|371.2|370.6|371.8|371.2|373.1|372.5|371.1|370.5|402
1583161200000|2020-03-02 15:00:00|371.6|371|371.9|371.3|371.9|371.3|370.6|370|1276
1583164800000|2020-03-02 16:00:00|371.6|371|375.1|374.5|375.1|374.5|371.6|371|393
1583168400000|2020-03-02 17:00:00|374.8|374.2|375.6|375|375.8|375.2|374.1|373.5|458
1583172000000|2020-03-02 18:00:00|375.8|375.2|376.1|375.5|376.4|375.8|375.4|374.8|326
1583175600000|2020-03-02 19:00:00|375.9|375.3|375.9|375.3|376.5|375.8|375.4|374.8|278
1583197200000|2020-03-03 01:00:00|376.6|376|376.9|376.3|377.5|376.8|376.6|375.9|24
1583200800000|2020-03-03 02:00:00|377.2|376.2|376.9|376.3|377.3|376.6|376.9|376.1|11
1583204400000|2020-03-03 03:00:00|376.6|376|376.9|376.3|376.9|376.3|376.6|376|19
1583208000000|2020-03-03 04:00:00|376.7|376.1|376.9|376.3|377.2|376.6|376.7|376.1|0
1583211600000|2020-03-03 05:00:00|377.2|376.6|376.9|376.3|377.2|376.6|376.9|376.3|2
1583215200000|2020-03-03 06:00:00|376.7|376.1|377.4|376.8|377.7|377.1|376.7|376.1|2
1583218800000|2020-03-03 07:00:00|377.7|377.1|377.7|377.1|377.9|377.3|377.7|377.1|100
1583222400000|2020-03-03 08:00:00|377.4|376.8|377.9|377.3|377.9|377.3|377.4|376.8|0
1583226000000|2020-03-03 09:00:00|377.7|377.1|377.9|377.3|378.2|377.6|377.7|377.1|22
1583229600000|2020-03-03 10:00:00|377.7|377.1|380.2|379.6|380.9|380.3|377.7|377.1|34
1583233200000|2020-03-03 11:00:00|380.3|379.7|380.7|380.1|380.7|380.1|379.7|379.1|55
1583236800000|2020-03-03 12:00:00|380.4|379.8|379.9|379.3|380.7|380.1|378.9|378.2|25
1583240400000|2020-03-03 13:00:00|379.7|379.1|379.7|379.1|380|379.3|378.4|377.8|59
1583244000000|2020-03-03 14:00:00|379.3|378.7|380.6|380|381.3|380.5|379.2|378.6|339
1583247600000|2020-03-03 15:00:00|380.4|379.8|383.4|382.8|384.6|384|380.4|379.6|401
1583251200000|2020-03-03 16:00:00|383.1|382.5|382.2|381.6|383.4|382.8|380.6|379.8|251
1583254800000|2020-03-03 17:00:00|382.4|381.4|382.9|382.3|383.2|382.6|381.7|380.9|398
1583258400000|2020-03-03 18:00:00|383.2|382.6|381.9|381.3|383.2|382.6|381.9|381.3|626
1583262000000|2020-03-03 19:00:00|382.2|381.2|380.7|380.1|382.2|381.2|380.5|379.9|309
1583283600000|2020-03-04 01:00:00|381|380.4|381.4|380.4|381.9|381.1|381|380.1|4
1583287200000|2020-03-04 02:00:00|381.2|380.2|381.9|380.9|381.9|380.9|380.9|379.9|1
1583290800000|2020-03-04 03:00:00|382.1|380.6|381.7|380.7|382.1|380.9|381.7|380.4|0
1583294400000|2020-03-04 04:00:00|381.4|380.4|381.5|380.9|381.9|380.9|381.2|380.2|9
1583298000000|2020-03-04 05:00:00|381.2|380.6|381.5|380.9|381.9|381.1|381.2|380.6|0
1583301600000|2020-03-04 06:00:00|381.4|380.8|380.8|379.8|381.4|380.8|380.5|379.7|0
1583305200000|2020-03-04 07:00:00|380.7|380.1|380.3|379.3|381.2|380.4|379.9|379.2|2
1583308800000|2020-03-04 08:00:00|380.1|379.5|381|380|381|380.1|379.5|378.9|17
1583312400000|2020-03-04 09:00:00|380.7|379.7|381|380|381.2|380|380.7|379.5|0
1583316000000|2020-03-04 10:00:00|380.8|380.2|380.5|379.5|381|380.2|380.5|379.5|10
1583319600000|2020-03-04 11:00:00|380.8|379.3|382.2|381.2|382.2|381.2|380.5|379.2|5
1583323200000|2020-03-04 12:00:00|382|381|381.4|380.4|382.4|381.2|381.4|380.4|0
1583326800000|2020-03-04 13:00:00|381.5|380|381.3|380.7|381.7|381|380.2|379.4|342
1583330400000|2020-03-04 14:00:00|381.7|380.6|381.6|381|381.7|381|379.8|379.2|602
1583334000000|2020-03-04 15:00:00|381.7|381.1|384.1|383.5|385|384.2|381.7|381|469
1583337600000|2020-03-04 16:00:00|384.2|383.6|385.1|384.5|385.4|384.8|383.4|382.5|264
1583341200000|2020-03-04 17:00:00|385.4|384.8|384.8|384.2|386.4|385.8|384.6|384|329
1583344800000|2020-03-04 18:00:00|384.7|384.1|385.6|385|387.1|386.5|384.6|384|255
1583348400000|2020-03-04 19:00:00|385.8|385.2|385.3|384.7|385.8|385.2|384.7|384.1|328
1583370000000|2020-03-05 01:00:00|384.9|383.9|384.3|383.7|385|384.2|384.1|383.5|43
1583373600000|2020-03-05 02:00:00|384.1|383.5|384.7|383.2|384.7|384|383.8|383.2|155
1583377200000|2020-03-05 03:00:00|384.9|383.4|384.1|383.5|385|383.7|383.8|383|0
1583380800000|2020-03-05 04:00:00|384.3|383.7|384.4|382.9|384.7|383.7|384|382.9|25
1583384400000|2020-03-05 05:00:00|384.1|383.1|384.5|383.5|384.7|383.5|384.1|383|0
1583388000000|2020-03-05 06:00:00|384.8|383.8|384.5|383.5|385|383.8|384.5|383.3|0
1583391600000|2020-03-05 07:00:00|384.3|383.3|384.5|383.5|384.6|383.5|384.3|383.1|0
1583395200000|2020-03-05 08:00:00|384.1|383.2|383.5|382.5|384.1|383.5|383.1|382.4|2
1583398800000|2020-03-05 09:00:00|383.1|382.2|383.8|382.3|384|382.5|382.6|381.5|34
1583402400000|2020-03-05 10:00:00|383.7|382.2|382.3|381.3|383.7|382.2|382|380.8|2
1583406000000|2020-03-05 11:00:00|382.4|381.4|382.5|381.5|382.8|381.5|381.1|380.4|0
1583409600000|2020-03-05 12:00:00|382.1|381.3|381.8|381.2|382.5|381.7|381.6|380.5|0
1583413200000|2020-03-05 13:00:00|382.1|381.1|381.3|380.7|382.3|381.5|380.3|379.4|139
1583416800000|2020-03-05 14:00:00|381.1|380.5|382.6|382|383.1|382.5|380.8|380.2|227
1583420400000|2020-03-05 15:00:00|382.5|381.9|381.9|381.3|383.4|382.8|381.4|380.6|616
1583424000000|2020-03-05 16:00:00|381.6|381|381.4|380.8|382.6|381.8|381.1|380.4|82
1583427600000|2020-03-05 17:00:00|381.6|380.6|380.6|380|381.8|381|380.1|379.3|107
1583431200000|2020-03-05 18:00:00|380.4|379.8|381.6|380.6|381.8|380.8|380.4|379.8|155
1583434800000|2020-03-05 19:00:00|382.1|380.8|382.3|381.3|382.8|382|381.3|380.3|34
1583456400000|2020-03-06 01:00:00|381.6|380.6|382.1|381.1|382.8|381.6|381.6|380.3|5
1583460000000|2020-03-06 02:00:00|381.8|380.8|381.1|380.1|382.1|381.3|381.1|379.9|0
1583463600000|2020-03-06 03:00:00|381.3|380.3|381.5|380|381.8|380.6|381.1|379.9|45
1583467200000|2020-03-06 04:00:00|381.6|380.1|381.1|379.6|381.6|380.1|381.1|379.6|4
1583470800000|2020-03-06 05:00:00|380.6|379.3|381.1|379.6|381.1|379.8|380.4|379.3|0
1583474400000|2020-03-06 06:00:00|381.3|379.8|381.4|380.8|381.6|380.8|381.1|379.8|24
1583478000000|2020-03-06 07:00:00|381.1|380.5|382.1|380.6|382.3|381|381.1|380.3|1
1583481600000|2020-03-06 08:00:00|382|381|382.8|381.3|382.8|381.5|381.9|380.6|12
1583485200000|2020-03-06 09:00:00|382.6|381.1|381.3|379.8|383.1|381.6|381.3|379.8|0
1583488800000|2020-03-06 10:00:00|381.6|380.1|380.8|379.3|382.1|380.6|380.3|379.2|0
1583492400000|2020-03-06 11:00:00|380.3|379.2|379.9|379.3|380.3|379.5|379.6|379|0
1583496000000|2020-03-06 12:00:00|379.6|379|379.9|379.3|380.4|379.8|379.6|379|11
1583499600000|2020-03-06 13:00:00|380|379.4|380.1|379.5|381.1|379.8|379.6|379|12
1583503200000|2020-03-06 14:00:00|380.8|379.3|382.6|382|383.6|382.5|379.9|378.8|194
1583506800000|2020-03-06 15:00:00|382.7|381.7|380.1|379.5|382.8|382|379.9|379.3|174
1583510400000|2020-03-06 16:00:00|379.9|379.3|377.2|375.7|380.6|379.8|376.4|375.5|406
1583514000000|2020-03-06 17:00:00|377.3|375.8|376.2|374.7|377.5|376.7|375.8|374.7|134
1583517600000|2020-03-06 18:00:00|375.9|374.9|376.7|376.1|377|376.1|375.7|374.5|13
1583521200000|2020-03-06 19:00:00|376.5|375.9|376.9|375.9|377.2|376.4|376.2|375.2|85
1583712000000|2020-03-09 00:00:00|370.7|369.7|370.5|369|372.4|371.4|368.2|367.2|14
1583715600000|2020-03-09 01:00:00|370.2|368.7|368.3|367.7|370.5|369|367.8|367|52
1583719200000|2020-03-09 02:00:00|368|367.4|368.7|367.7|369.5|368.7|367.3|366.5|2
1583722800000|2020-03-09 03:00:00|368.6|367.6|369.2|368.2|369.6|368.5|368.5|367.2|0
1583726400000|2020-03-09 04:00:00|369.5|368|369.7|368.7|370.7|369.5|368.7|367.5|0
1583730000000|2020-03-09 05:00:00|370|368.5|370.5|369.5|370.5|369.5|369.7|368.5|8
1583733600000|2020-03-09 06:00:00|370.2|369.2|370.5|369.5|370.7|369.5|369.7|368.5|2
1583737200000|2020-03-09 07:00:00|370.7|369.7|369.7|368.7|371.4|370.2|369.7|368.5|2
1583740800000|2020-03-09 08:00:00|370|369|371.5|370.5|374|372.7|369.6|368.5|12
1583744400000|2020-03-09 09:00:00|372.1|370.6|370.5|369.9|372.5|371.4|370.5|369.9|0
1583748000000|2020-03-09 10:00:00|370.8|370.2|371.5|370.9|372.2|371.4|370.5|369.7|0
1583751600000|2020-03-09 11:00:00|371.3|370.7|371.5|370|372.2|370.9|370.5|369.7|8
1583755200000|2020-03-09 12:00:00|371.7|370.2|370.5|369|371.7|370.6|370.5|369|15
1583758800000|2020-03-09 13:00:00|370|368.5|370|369.4|370.2|369.4|367.8|366.5|99
1583762400000|2020-03-09 14:00:00|370.3|369.7|370.8|370.2|372.7|371.7|369.8|368.7|107
1583766000000|2020-03-09 15:00:00|371|370.4|374.5|373.9|375|374.2|370.8|370|176
1583769600000|2020-03-09 16:00:00|375|374|372.5|371.9|375.9|375.2|372.3|371.7|59
1583773200000|2020-03-09 17:00:00|372.9|372.1|371.5|370.9|372.9|372.2|370.8|370|37
1583776800000|2020-03-09 18:00:00|371.6|371|374.2|372.7|374.2|373.4|371.3|370.5|66
1583798400000|2020-03-10 00:00:00|375.5|374|376.5|375|377.2|375.7|375.2|373.7|0
1583802000000|2020-03-10 01:00:00|376.6|375.1|376.5|375|377|375.5|376|374.5|0
1583805600000|2020-03-10 02:00:00|376.7|375.2|377|375.5|377.3|375.8|376.5|375|0
1583809200000|2020-03-10 03:00:00|376.7|375.2|377|375.5|377.2|375.7|376|374.5|0
1583812800000|2020-03-10 04:00:00|376.7|375.7|376.3|375.7|376.7|375.9|376|375.4|2
1583816400000|2020-03-10 05:00:00|376.7|375.2|376.5|375|377|375.5|376|374.5|9
1583820000000|2020-03-10 06:00:00|376.7|375.2|376.2|374.7|376.8|375.3|376|374.5|10
1583823600000|2020-03-10 07:00:00|376.1|374.6|374.9|373.4|376.2|374.7|374.9|373.4|0
1583827200000|2020-03-10 08:00:00|375.2|373.7|375.5|374|376.2|374.7|375.2|373.7|46
1583830800000|2020-03-10 09:00:00|375.7|374.2|376.2|374.7|376.5|375|375.2|373.7|63
1583834400000|2020-03-10 10:00:00|376.5|375|376.7|375.2|377.2|375.7|376.2|374.7|0
1583838000000|2020-03-10 11:00:00|376.8|375.3|377.5|376|377.7|376.2|376.2|374.7|0
1583841600000|2020-03-10 12:00:00|377.4|375.9|376.7|375.7|377.7|376.5|376|374.7|4
1583845200000|2020-03-10 13:00:00|377.2|376.2|378.4|377.4|380.2|379.2|377|375.7|13
1583848800000|2020-03-10 14:00:00|378.2|377.2|378.7|378.1|379.4|378.4|377.7|376.7|133
1583852400000|2020-03-10 15:00:00|378.9|377.9|377.5|376.5|379.4|378.4|376.5|375.9|117
1583856000000|2020-03-10 16:00:00|377.7|376.2|377.4|376.4|377.7|377.1|375.5|374.9|10
1583859600000|2020-03-10 17:00:00|377.7|376.2|377.4|376.4|378.4|377.4|377.2|376|2
1583863200000|2020-03-10 18:00:00|377.3|376.7|378|377.4|378.4|377.6|377.2|376.4|82
1583884800000|2020-03-11 00:00:00|377.3|376.3|377|376.4|377.9|377.1|376.7|375.9|0
1583888400000|2020-03-11 01:00:00|377.2|376.6|377.5|376.9|377.9|377.1|377.2|376.4|0
1583892000000|2020-03-11 02:00:00|377.2|376.6|377.2|376.6|377.7|377.1|377|376.4|6
1583895600000|2020-03-11 03:00:00|377.5|376.9|377|376.4|377.5|376.9|377|376.4|0
1583899200000|2020-03-11 04:00:00|377.2|376.6|377.5|376.9|377.7|377.1|377.2|376.6|40
1583902800000|2020-03-11 05:00:00|377.4|376.8|377.2|376.6|377.4|376.8|377|376.4|36
1583906400000|2020-03-11 06:00:00|377.5|376.9|377|376.4|377.7|377.1|377|376.4|5
1583910000000|2020-03-11 07:00:00|376.7|376.1|377|376.4|377.2|376.4|376.5|375.7|0
1583913600000|2020-03-11 08:00:00|376.7|376.1|377.5|376.9|377.7|376.9|376.7|376.1|0
1583917200000|2020-03-11 09:00:00|377.2|376.6|376.9|375.9|377.7|376.9|376.5|375.7|0
1583920800000|2020-03-11 10:00:00|376.8|375.8|376|375.4|376.9|376.1|375.2|374.4|11
1583924400000|2020-03-11 11:00:00|375.9|374.9|375.7|375.1|376.4|375.6|375.7|374.9|0
1583928000000|2020-03-11 12:00:00|375.5|374.9|376.2|375.6|376.4|375.6|374.7|374.1|5
1583931600000|2020-03-11 13:00:00|376.5|375.9|377.2|376.2|377.7|376.9|375.5|374.9|14
1583935200000|2020-03-11 14:00:00|377.3|375.8|376.2|375.2|377.7|376.4|376|375|99
1583938800000|2020-03-11 15:00:00|376.7|375|375.2|374.2|376.7|375.2|374.5|373.9|185
1583942400000|2020-03-11 16:00:00|374.9|373.9|373.4|372.4|375.7|374.4|373|371.7|119
1583946000000|2020-03-11 17:00:00|373.7|372.2|375.2|373.7|375.4|373.9|372.7|371.7|68
1583949600000|2020-03-11 18:00:00|374.9|373.4|374.9|373.4|375.7|374.4|374.2|372.7|53
1583971200000|2020-03-12 00:00:00|373.7|372.2|373.4|371.9|373.7|372.2|372.7|371.2|8
1583974800000|2020-03-12 01:00:00|373.7|372.2|370.7|369.2|373.7|372.2|370.4|368.9|1
1583978400000|2020-03-12 02:00:00|370.4|368.9|371.4|369.9|371.7|370.2|369.9|368.4|10
1583982000000|2020-03-12 03:00:00|371.2|369.7|371.4|369.9|371.7|370.2|370.9|369.4|0
1583985600000|2020-03-12 04:00:00|371.7|370.2|371.9|370.4|372.2|370.7|371.7|370.2|0
1583989200000|2020-03-12 05:00:00|371.7|370.2|372.2|370.7|372.2|370.7|371.7|370.2|0
1583992800000|2020-03-12 06:00:00|372|370.5|371.4|369.9|372|370.5|370.4|368.9|0
1583996400000|2020-03-12 07:00:00|371.5|370|371.7|370.2|371.9|370.4|371.2|369.7|3
1584000000000|2020-03-12 08:00:00|371.4|369.9|370.9|369.4|372.2|370.7|370.7|369.2|0
1584003600000|2020-03-12 09:00:00|370.7|369.2|372.7|371.2|372.7|371.2|370.2|368.7|0
1584007200000|2020-03-12 10:00:00|372.6|371.1|370.9|369.4|372.6|371.1|370.5|369|0
1584010800000|2020-03-12 11:00:00|371.1|369.6|369.9|368.4|371.4|369.9|369.6|368.1|0
1584014400000|2020-03-12 12:00:00|370|368.5|368.7|368.1|370.1|368.6|368.5|367.6|3
1584018000000|2020-03-12 13:00:00|368.4|367.8|367.9|366.4|370.4|368.9|366|364.6|84
1584021600000|2020-03-12 14:00:00|368.1|366.6|367.9|366.4|368.9|367.6|367.1|365.9|99
1584025200000|2020-03-12 15:00:00|367.6|366.1|366.1|364.6|367.6|366.3|365.9|364.4|81
1584028800000|2020-03-12 16:00:00|366.4|364.9|368.6|367.1|368.6|367.1|365.9|364.4|8
1584032400000|2020-03-12 17:00:00|368.4|366.9|366.6|365.1|369.9|368.6|366.2|364.9|18
1584036000000|2020-03-12 18:00:00|366.5|365|365.6|364.6|367.1|365.6|365.6|364.4|21
1584057600000|2020-03-13 00:00:00|366.1|365.1|365.9|364.4|367|365.5|364.7|363.9|0
1584061200000|2020-03-13 01:00:00|365.8|364.3|364.6|363.1|365.8|364.3|364.4|362.9|0
1584064800000|2020-03-13 02:00:00|364.4|362.9|364.9|363.4|365.1|363.6|364.4|362.9|0
1584068400000|2020-03-13 03:00:00|365.1|363.6|364.9|363.4|365.1|363.6|364.9|363.4|0
1584072000000|2020-03-13 04:00:00|365|363.5|365.6|364.1|365.6|364.1|364.6|363.1|0
1584075600000|2020-03-13 05:00:00|365.9|364.4|366.1|364.6|367.6|366.1|365.9|364.4|0
1584079200000|2020-03-13 06:00:00|366.4|364.9|367.1|365.6|367.1|365.6|365.9|364.4|0
1584082800000|2020-03-13 07:00:00|366.9|365.4|368.4|366.9|368.9|367.4|366.6|365.1|0
1584086400000|2020-03-13 08:00:00|368.1|366.6|367.6|366.1|369.1|367.6|367.1|365.6|0
1584090000000|2020-03-13 09:00:00|367.4|365.9|367.9|366.4|368.2|366.7|367.4|365.9|0
1584093600000|2020-03-13 10:00:00|368.1|366.6|369.7|368.2|370.4|368.9|368.1|366.6|0
1584097200000|2020-03-13 11:00:00|369.9|368.4|370.7|369.2|371.7|370.2|369.9|368.4|0
1584100800000|2020-03-13 12:00:00|370.4|368.9|371.4|369.9|371.7|370.7|370.4|368.9|1
1584104400000|2020-03-13 13:00:00|371.5|370|370.2|368.7|372.4|370.9|369.9|368.4|7
1584108000000|2020-03-13 14:00:00|369.9|368.4|369.2|367.7|371.7|370.2|368.2|367.4|20
1584111600000|2020-03-13 15:00:00|369.4|367.9|366.9|365.4|369.9|368.4|365.4|363.9|24
1584115200000|2020-03-13 16:00:00|367.2|365.7|368.2|366.7|369.2|367.7|366.2|364.7|52
1584118800000|2020-03-13 17:00:00|367.9|366.4|368.4|366.9|368.9|367.4|366.9|365.4|0
1584122400000|2020-03-13 18:00:00|368.7|367.2|367.2|365.7|368.7|367.2|366.2|364.7|0
1584316800000|2020-03-16 00:00:00|363|362.4|364.1|363.5|364.1|363.5|362.8|362.2|5889
1584320400000|2020-03-16 01:00:00|364.3|363.7|367.1|366.5|368.1|367.5|364.3|363.7|1927
1584324000000|2020-03-16 02:00:00|367.3|366.7|366.8|366.2|367.6|367|366.3|365.7|769
1584327600000|2020-03-16 03:00:00|366.6|366|365.6|365|366.6|366|365.6|365|311
1584331200000|2020-03-16 04:00:00|365.5|364.9|363.3|362.7|365.6|365|363.3|362.7|833
1584334800000|2020-03-16 05:00:00|363.6|363|363.6|363|363.8|363.2|363.3|362.7|447
1584338400000|2020-03-16 06:00:00|363.5|362.9|363.8|363.2|363.8|363.2|363.3|362.7|274
1584342000000|2020-03-16 07:00:00|364.1|363.5|364.8|364.2|364.8|364.2|364.1|363.5|511
1584345600000|2020-03-16 08:00:00|365.1|364.5|363.8|363.2|365.1|364.5|363.6|363|1115
1584349200000|2020-03-16 09:00:00|363.6|363|363.1|362.5|364.6|364|362.8|362.2|1416
1584352800000|2020-03-16 10:00:00|362.8|362.2|361.8|361.2|363.1|362.5|361.6|361|2284
1584356400000|2020-03-16 11:00:00|362.1|361.5|361.3|360.7|362.6|362|360.8|360.2|2069
1584360000000|2020-03-16 12:00:00|361.6|361|360.6|360|361.8|361.2|360.4|359.8|3966
1584363600000|2020-03-16 13:00:00|360.1|359.5|359.1|358.5|361.8|361.2|359.1|358.5|15679
1584367200000|2020-03-16 14:00:00|359.2|358.6|357.1|356.5|359.6|359|356.4|355.8|21451
1584370800000|2020-03-16 15:00:00|357.4|356.8|355.4|354.8|357.9|357.3|354.7|354.1|16754
1584374400000|2020-03-16 16:00:00|355.2|354.6|357.4|356.8|358.1|357.5|355.2|354.6|14162
1584378000000|2020-03-16 17:00:00|357.7|357.1|356.2|355.6|357.7|357.1|355.4|354.8|9932
1584381600000|2020-03-16 18:00:00|356.4|355.8|356.4|355.8|356.9|356.3|355.2|354.6|12834
1584403200000|2020-03-17 00:00:00|355.7|355.1|355.4|354.8|356|355.4|354.4|353.8|2720
1584406800000|2020-03-17 01:00:00|355.7|355.1|356.4|355.8|356.9|356.3|355.4|354.8|1387
1584410400000|2020-03-17 02:00:00|356.7|356.1|355.9|355.3|356.7|356.1|355.7|355.1|589
1584414000000|2020-03-17 03:00:00|356|355.4|356.2|355.6|356.4|355.8|355.9|355.3|129
1584417600000|2020-03-17 04:00:00|356.4|355.8|356.4|355.8|356.4|355.8|355.7|355.1|200
1584421200000|2020-03-17 05:00:00|356.2|355.6|356.4|355.8|356.4|355.8|355.7|355.1|173
1584424800000|2020-03-17 06:00:00|356.2|355.6|356.4|355.8|356.7|356.1|355.9|355.3|194
1584428400000|2020-03-17 07:00:00|356.2|355.6|357.2|356.6|357.2|356.6|356.2|355.6|322
1584432000000|2020-03-17 08:00:00|356.9|356.3|355.9|355.3|357.2|356.6|355.7|355.1|1975
1584435600000|2020-03-17 09:00:00|355.8|355.2|355.7|355.1|356.2|355.6|354.5|353.9|1248
1584439200000|2020-03-17 10:00:00|355.9|355.3|355.4|354.8|356.2|355.6|354.8|354.2|1309
1584442800000|2020-03-17 11:00:00|355.7|355.1|355.9|355.3|356|355.4|355|354.4|1360
1584446400000|2020-03-17 12:00:00|356|355.4|355.7|355.1|356.2|355.6|355.4|354.8|2235
1584450000000|2020-03-17 13:00:00|356|355.4|352|351.4|357|356.4|352|351.4|18452
1584453600000|2020-03-17 14:00:00|351.8|351.2|349.3|348.7|352.5|351.9|348.5|347.9|26487
1584457200000|2020-03-17 15:00:00|349|348.4|348.5|347.9|350.5|349.9|348|347.4|17308
1584460800000|2020-03-17 16:00:00|348.4|347.8|346.6|346|348.5|347.9|346.6|346|14451
1584464400000|2020-03-17 17:00:00|346.8|346.2|347.4|346.8|347.9|347.3|345.6|345|29289
1584468000000|2020-03-17 18:00:00|347.1|346.5|343.6|343|347.2|346.6|343.6|343|16358
1584489600000|2020-03-18 00:00:00|344.7|344.1|344.5|343.9|345.9|345.3|343.2|342.6|5097
1584493200000|2020-03-18 01:00:00|344.6|344|345.4|344.8|345.4|344.8|344.6|344|904
1584496800000|2020-03-18 02:00:00|345.2|344.6|345.9|345.3|345.9|345.3|345.1|344.5|526
1584500400000|2020-03-18 03:00:00|345.7|345.1|345.4|344.8|346.1|345.5|345.2|344.6|955
1584504000000|2020-03-18 04:00:00|345.3|344.7|345.1|344.5|345.6|345|345.1|344.5|221
1584507600000|2020-03-18 05:00:00|344.9|344.3|343.9|343.3|345.1|344.5|343.7|343.1|486
1584511200000|2020-03-18 06:00:00|344.1|343.5|344.1|343.5|344.4|343.8|343.7|343.1|464
1584514800000|2020-03-18 07:00:00|343.9|343.3|342.2|341.6|344.4|343.8|341.7|341.1|3491
1584518400000|2020-03-18 08:00:00|341.9|341.3|342.4|341.8|343.4|342.8|341.7|341.1|1547
1584522000000|2020-03-18 09:00:00|342.5|341.9|340.2|339.6|342.5|341.9|339.2|338.6|3135
1584525600000|2020-03-18 10:00:00|340.1|339.5|339.7|339.1|341.7|341.1|339|338.4|4946
1584529200000|2020-03-18 11:00:00|339.5|338.9|339.5|338.9|341.5|340.9|337|336.4|7078
1584532800000|2020-03-18 12:00:00|339.8|339.2|337.2|336.6|339.8|339.2|336.5|335.9|6249
1584536400000|2020-03-18 13:00:00|337|336.4|339|338.4|339.4|338.8|333|332.4|25711
1584540000000|2020-03-18 14:00:00|338.7|338.1|338|337.4|342.7|342.1|337.5|336.9|20505
1584543600000|2020-03-18 15:00:00|338.2|337.6|338.8|338.2|339.5|338.9|336.2|335.6|19084
1584547200000|2020-03-18 16:00:00|339|338.4|336.8|336.2|339|338.4|336.3|335.7|12238
1584550800000|2020-03-18 17:00:00|336.5|335.9|334.5|333.9|336.8|336.2|333.1|332.5|19473
1584554400000|2020-03-18 18:00:00|334.8|334.2|337.3|336.7|337.3|336.7|334.1|333.5|15377
1584576000000|2020-03-19 00:00:00|337.7|337.1|340.3|339.7|341|340.4|337.5|336.9|3800
1584579600000|2020-03-19 01:00:00|340|339.4|339|338.4|340.5|339.9|339|338.4|748
1584583200000|2020-03-19 02:00:00|338.8|338.2|338.3|337.7|339.5|338.9|338.3|337.7|1043
1584586800000|2020-03-19 03:00:00|338.5|337.9|338.3|337.7|338.8|338.2|338.1|337.5|1121
1584590400000|2020-03-19 04:00:00|338.1|337.5|338.3|337.7|339.1|338.5|338.1|337.5|512
1584594000000|2020-03-19 05:00:00|338.6|338|338.8|338.2|338.9|338.3|338.3|337.7|451
1584597600000|2020-03-19 06:00:00|338.7|338.1|341.2|340.6|341.3|340.7|338.7|338.1|1709
1584601200000|2020-03-19 07:00:00|341.3|340.7|340.5|339.9|341.3|340.7|340|339.4|701
1584604800000|2020-03-19 08:00:00|340.8|340.2|344.2|343.6|344.5|343.9|340.5|339.9|2817
1584608400000|2020-03-19 09:00:00|344|343.4|344|343.4|345.7|345.1|343.5|342.9|5214
1584612000000|2020-03-19 10:00:00|344.2|343.6|345.2|344.6|345.2|344.6|343|342.4|1762
1584615600000|2020-03-19 11:00:00|345|344.4|342.8|342.2|345|344.4|338.6|338|6593
1584619200000|2020-03-19 12:00:00|343|342.4|341.7|341.1|343.5|342.9|340.3|339.7|3220
1584622800000|2020-03-19 13:00:00|342|341.4|342.5|341.9|345.2|344.6|341.2|340.6|17411
1584626400000|2020-03-19 14:00:00|342.3|341.7|350.3|349.7|352.3|351.7|341.8|341.2|28991
1584630000000|2020-03-19 15:00:00|350.5|349.9|351.5|350.9|355.5|354.9|349.5|348.9|23223
1584633600000|2020-03-19 16:00:00|351.3|350.7|348|347.4|351.3|350.7|348|347.4|12287
1584637200000|2020-03-19 17:00:00|347.7|347.1|345.6|345|347.7|347.1|344.3|343.7|12191
1584640800000|2020-03-19 18:00:00|345.8|345.2|345.8|345.2|346.8|346.2|344.8|344.2|10998
1584662400000|2020-03-20 00:00:00|347.5|346.9|351.7|351.1|352.4|351.8|347|346.4|4188
1584666000000|2020-03-20 01:00:00|351.5|350.9|351.7|351.1|352.2|351.6|351|350.4|1737
1584669600000|2020-03-20 02:00:00|351.4|350.8|352.4|351.8|353.2|352.6|351.4|350.8|1001
1584673200000|2020-03-20 03:00:00|352.2|351.6|352|351.4|352.2|351.6|351.4|350.8|454
1584676800000|2020-03-20 04:00:00|351.7|351.1|350.7|350.1|352.7|352.1|350.7|350.1|518
1584680400000|2020-03-20 05:00:00|350.5|349.9|350.5|349.9|351.2|350.6|350.2|349.6|147
1584684000000|2020-03-20 06:00:00|350.7|350.1|350.7|350.1|352|351.4|350.2|349.6|344
1584687600000|2020-03-20 07:00:00|351|350.4|351.2|350.6|351.5|350.9|350.5|349.9|580
1584691200000|2020-03-20 08:00:00|351|350.4|351.8|351.2|352.2|351.6|350.2|349.6|1461
1584694800000|2020-03-20 09:00:00|352|351.4|351.5|350.9|352.3|351.7|350.5|349.9|772
1584698400000|2020-03-20 10:00:00|351.7|351.1|350.5|349.9|352|351.4|350.5|349.9|1269
1584702000000|2020-03-20 11:00:00|350.3|349.7|351|350.4|352.4|351.8|349.3|348.7|2143
1584705600000|2020-03-20 12:00:00|351.2|350.6|354.4|353.8|356.2|355.6|351.2|350.6|5323
1584709200000|2020-03-20 13:00:00|354.9|354.3|347.1|346.5|357.4|356.8|343.8|343.2|27395
1584712800000|2020-03-20 14:00:00|347.4|346.8|348.6|348|350.4|349.8|347.4|346.8|15486
1584716400000|2020-03-20 15:00:00|348.9|348.3|345.2|344.6|349.4|348.8|344.9|344.3|10691
1584720000000|2020-03-20 16:00:00|345.1|344.5|343.9|343.3|345.4|344.8|343.4|342.8|13546
1584723600000|2020-03-20 17:00:00|344|343.4|347|346.4|347.5|346.9|343.7|343.1|14578
1584727200000|2020-03-20 18:00:00|347.1|346.5|343.7|343.1|347.4|346.8|343.7|343.1|11712
1584921600000|2020-03-23 00:00:00|341.7|341.1|341.9|341.3|344.9|344.3|339.7|339.1|5602
1584925200000|2020-03-23 01:00:00|342.2|341.6|341.9|341.3|342.2|341.6|341.4|340.8|715
1584928800000|2020-03-23 02:00:00|341.7|341.1|343.4|342.8|343.4|342.8|341.4|340.8|600
1584932400000|2020-03-23 03:00:00|343.5|342.9|343.4|342.8|343.9|343.3|343.1|342.5|307
1584936000000|2020-03-23 04:00:00|343.2|342.6|343.4|342.8|343.5|342.9|342.9|342.3|192
1584939600000|2020-03-23 05:00:00|343.5|342.9|343.9|343.3|343.9|343.3|343.1|342.5|248
1584943200000|2020-03-23 06:00:00|343.7|343.1|342.7|342.1|343.9|343.3|342.4|341.8|341
1584946800000|2020-03-23 07:00:00|342.9|342.3|343.3|342.7|343.7|343.1|342.2|341.6|492
1584950400000|2020-03-23 08:00:00|343.4|342.8|344.1|343.5|344.4|343.8|342.7|342.1|999
1584954000000|2020-03-23 09:00:00|343.9|343.3|344.9|344.3|345.1|344.5|343.9|343.3|15765
1584957600000|2020-03-23 10:00:00|344.8|344.2|344.9|344.3|345.9|345.3|344.1|343.5|1254
1584961200000|2020-03-23 11:00:00|345|344.4|344.4|343.8|345.2|344.6|343.7|343.1|920
1584964800000|2020-03-23 12:00:00|344.7|344.1|345.6|345|346.2|345.6|344.2|343.6|1900
1584968400000|2020-03-23 13:00:00|346.2|345.6|343.8|343.2|346.7|346.1|342.7|342.1|9972
1584972000000|2020-03-23 14:00:00|343.7|343.1|344.9|344.3|345.1|344.5|342.4|341.8|9739
1584975600000|2020-03-23 15:00:00|344.7|344.1|343.7|343.1|344.9|344.3|343.4|342.8|7264
1584979200000|2020-03-23 16:00:00|343.8|343.2|343.5|342.9|344.4|343.8|342.7|342.1|8479
1584982800000|2020-03-23 17:00:00|343.6|343|346.2|345.6|346.2|345.6|343.2|342.6|10508
1584986400000|2020-03-23 18:00:00|346|345.4|343.5|342.9|346.2|345.6|343.3|342.7|10065
1585008000000|2020-03-24 00:00:00|345|344.4|342.7|342.1|345.2|344.6|342.7|342.1|2479
1585011600000|2020-03-24 01:00:00|342.9|342.3|343.5|342.9|343.5|342.9|342.5|341.9|848
1585015200000|2020-03-24 02:00:00|343.3|342.7|343.4|342.8|343.5|342.9|343.2|342.6|274
1585018800000|2020-03-24 03:00:00|343.3|342.7|343.7|343.1|344|343.4|343|342.4|443
1585022400000|2020-03-24 04:00:00|343.6|343|344|343.4|344|343.4|343.5|342.9|105
1585026000000|2020-03-24 05:00:00|343.9|343.3|344.2|343.6|344.2|343.6|343.8|343.2|181
1585029600000|2020-03-24 06:00:00|344.1|343.5|344|343.4|344.5|343.9|344|343.4|361
1585033200000|2020-03-24 07:00:00|344.2|343.6|344.7|344.1|345|344.4|344|343.4|544
1585036800000|2020-03-24 08:00:00|344.8|344.2|344|343.4|344.8|344.2|342.5|341.9|1055
1585040400000|2020-03-24 09:00:00|344.2|343.6|344.3|343.7|344.5|343.9|343.5|342.9|934
1585044000000|2020-03-24 10:00:00|344.4|343.8|344.5|343.9|345.1|344.5|344.3|343.7|989
1585047600000|2020-03-24 11:00:00|344.3|343.7|342.8|342.2|345|344.4|342.7|342.1|1159
1585051200000|2020-03-24 12:00:00|343|342.4|341.3|340.7|343.5|342.9|341|340.4|2589
1585054800000|2020-03-24 13:00:00|342|341.4|342.3|341.7|343.5|342.9|339.5|338.9|10658
1585058400000|2020-03-24 14:00:00|342.5|341.9|341.7|341.1|342.8|342.2|341.2|340.6|8002
1585062000000|2020-03-24 15:00:00|341.8|341.2|347.6|347|348.3|347.7|341.5|340.9|13645
1585065600000|2020-03-24 16:00:00|347.8|347.2|350.6|350|350.9|350.3|347.6|347|15588
1585069200000|2020-03-24 17:00:00|350.7|350.1|349.6|349|351.6|351|348.9|348.3|10432
1585072800000|2020-03-24 18:00:00|349.7|349.1|348.8|348.2|350.1|349.5|348.1|347.5|8175
1585094400000|2020-03-25 00:00:00|348.6|348|352.2|351.6|352.4|351.8|348.3|347.7|2980
1585098000000|2020-03-25 01:00:00|352|351.4|352.3|351.7|352.7|352.1|351.7|351.1|1246
1585101600000|2020-03-25 02:00:00|352.4|351.8|352.3|351.7|352.5|351.9|352.2|351.6|240
1585105200000|2020-03-25 03:00:00|352.5|351.9|353|352.4|353|352.4|352.3|351.7|211
1585108800000|2020-03-25 04:00:00|352.8|352.2|352.5|351.9|353|352.4|352|351.4|252
1585112400000|2020-03-25 05:00:00|352.6|352|352.7|352.1|352.7|352.1|352.2|351.6|107
1585116000000|2020-03-25 06:00:00|352.5|351.9|353|352.4|353|352.4|352.2|351.6|271
1585119600000|2020-03-25 07:00:00|352.7|352.1|352.7|352.1|353|352.4|352.3|351.7|218
1585123200000|2020-03-25 08:00:00|353|352.4|352.9|352.3|353.9|353.3|352.2|351.6|1245
1585126800000|2020-03-25 09:00:00|353|352.4|351.7|351.1|353.2|352.6|351.7|351.1|364
1585130400000|2020-03-25 10:00:00|351.5|350.9|349.7|349.1|351.7|351.1|349.7|349.1|595
1585134000000|2020-03-25 11:00:00|349.9|349.3|350.5|349.9|350.8|350.2|349.7|349.1|566
1585137600000|2020-03-25 12:00:00|350.4|349.8|352|351.4|352|351.4|350.3|349.7|936
1585141200000|2020-03-25 13:00:00|351.5|350.9|350.3|349.7|352.5|351.9|349.8|349.2|8088
1585144800000|2020-03-25 14:00:00|350.5|349.9|351.1|350.5|351.3|350.7|348.8|348.2|9763
1585148400000|2020-03-25 15:00:00|350.8|350.2|351.3|350.7|351.4|350.8|349.8|349.2|5736
1585152000000|2020-03-25 16:00:00|351.4|350.8|352.6|352|353.6|353|350.9|350.3|9026
1585155600000|2020-03-25 17:00:00|352.7|352.1|351.2|350.6|352.9|352.3|350.5|349.9|10685
1585159200000|2020-03-25 18:00:00|351|350.4|351|350.4|351.1|350.5|347.2|346.6|14009
1585180800000|2020-03-26 00:00:00|349.7|349.1|347.1|346.5|350.1|349.5|346.2|345.6|7182
1585184400000|2020-03-26 01:00:00|347.2|346.6|347.2|346.6|347.6|347|346.7|346.1|1355
1585188000000|2020-03-26 02:00:00|347.1|346.5|347.7|347.1|347.7|347.1|346.9|346.3|537
1585191600000|2020-03-26 03:00:00|347.9|347.3|347.7|347.1|347.9|347.3|347.1|346.5|159
1585195200000|2020-03-26 04:00:00|347.5|346.9|347.6|347|347.6|347|347.4|346.8|53
1585198800000|2020-03-26 05:00:00|347.4|346.8|347.7|347.1|347.9|347.3|347.4|346.8|106
1585202400000|2020-03-26 06:00:00|347.5|346.9|347.3|346.7|347.9|347.3|347|346.4|1726
1585206000000|2020-03-26 07:00:00|347|346.4|347|346.4|347.3|346.7|346.7|346.1|778
1585209600000|2020-03-26 08:00:00|347.2|346.6|346.7|346.1|348|347.4|346.2|345.6|1157
1585213200000|2020-03-26 09:00:00|346.8|346.2|346.3|345.7|347.2|346.6|346.2|345.6|373
1585216800000|2020-03-26 10:00:00|346.2|345.6|346.7|346.1|347.2|346.6|346|345.4|629
1585220400000|2020-03-26 11:00:00|346.5|345.9|348.2|347.6|348.4|347.8|346.5|345.9|1402
1585224000000|2020-03-26 12:00:00|348.5|347.9|348|347.4|348.5|347.9|346.5|345.9|2352
1585227600000|2020-03-26 13:00:00|348.2|347.6|347.9|347.3|349|348.4|345.7|345.1|8794
1585231200000|2020-03-26 14:00:00|348|347.4|347|346.4|348.7|348.1|345.6|345|14850
1585234800000|2020-03-26 15:00:00|347.2|346.6|347|346.4|348.5|347.9|346.5|345.9|5809
1585238400000|2020-03-26 16:00:00|347.2|346.6|348.3|347.7|348.5|347.9|346.5|345.9|7620
1585242000000|2020-03-26 17:00:00|348|347.4|348.8|348.2|348.8|348.2|347|346.4|6374
1585245600000|2020-03-26 18:00:00|348.6|348|350.2|349.6|350.7|350.1|348.6|348|10295
1585267200000|2020-03-27 00:00:00|350|349.4|347.8|347.2|350.3|349.7|347.6|347|4280
1585270800000|2020-03-27 01:00:00|347.9|347.3|348.6|348|348.8|348.2|347.8|347.2|388
1585274400000|2020-03-27 02:00:00|348.5|347.9|348.4|347.8|348.9|348.3|348.4|347.8|188
1585278000000|2020-03-27 03:00:00|348.5|347.9|349.1|348.5|349.1|348.5|348.4|347.8|85
1585281600000|2020-03-27 04:00:00|349.4|348.8|349.1|348.5|349.6|349|348.9|348.3|229
1585285200000|2020-03-27 05:00:00|348.9|348.3|348.6|348|349.1|348.5|348.4|347.8|87
1585288800000|2020-03-27 06:00:00|348.5|347.9|348.9|348.3|349.1|348.5|348.4|347.8|140
1585292400000|2020-03-27 07:00:00|348.6|348|348.9|348.3|349.1|348.5|348.6|348|415
1585296000000|2020-03-27 08:00:00|349|348.4|348.6|348|349.1|348.5|348.4|347.8|121
1585299600000|2020-03-27 09:00:00|348.5|347.9|348.9|348.3|349.1|348.5|348.4|347.8|352
1585303200000|2020-03-27 10:00:00|349.1|348.5|349.6|349|349.9|349.3|348.8|348.2|391
1585306800000|2020-03-27 11:00:00|349.8|349.2|349.4|348.8|350|349.4|348.8|348.2|563
1585310400000|2020-03-27 12:00:00|349.3|348.7|348.9|348.3|349.6|349|348.4|347.8|1864
1585314000000|2020-03-27 13:00:00|349.1|348.5|347.2|346.6|351.5|350.9|346.9|346.3|15422
1585317600000|2020-03-27 14:00:00|347.3|346.7|347.6|347|349.3|348.7|347.2|346.6|9133
1585321200000|2020-03-27 15:00:00|347.7|347.1|346.8|346.2|348.6|348|346.5|345.9|8925
1585324800000|2020-03-27 16:00:00|346.6|346|345.9|345.3|347|346.4|344.4|343.8|9588
1585328400000|2020-03-27 17:00:00|345.7|345.1|347.8|347.2|348.4|347.8|345.7|345.1|8007
1585332000000|2020-03-27 18:00:00|347.5|346.9|348|347.4|348.1|347.5|346.8|346.2|8803
1585526400000|2020-03-30 00:00:00|344.5|343.9|345.6|345|346|345.4|344.1|343.5|3331
1585530000000|2020-03-30 01:00:00|345.4|344.8|346.2|345.6|346.6|346|345.3|344.7|1816
1585533600000|2020-03-30 02:00:00|346.3|345.7|346.1|345.5|346.5|345.9|345.7|345.1|284
1585537200000|2020-03-30 03:00:00|346.2|345.6|346.5|345.9|346.8|346.2|346.1|345.5|271
1585540800000|2020-03-30 04:00:00|346.4|345.8|346.8|346.2|346.8|346.2|345.8|345.2|781
1585544400000|2020-03-30 05:00:00|346.6|346|347|346.4|347.1|346.5|346.6|346|187
1585548000000|2020-03-30 06:00:00|346.9|346.3|346.6|346|346.9|346.3|346.2|345.6|127
1585551600000|2020-03-30 07:00:00|346.7|346.1|345.9|345.3|346.9|346.3|345.6|345|380
1585555200000|2020-03-30 08:00:00|346.1|345.5|346.9|346.3|347.3|346.7|345.9|345.3|310
1585558800000|2020-03-30 09:00:00|346.8|346.2|346.4|345.8|347.1|346.5|346.4|345.8|83
1585562400000|2020-03-30 10:00:00|346.6|346|347.3|346.7|347.4|346.8|346.5|345.9|229
1585566000000|2020-03-30 11:00:00|347.4|346.8|347.1|346.5|348.4|347.8|347.1|346.5|1022
1585569600000|2020-03-30 12:00:00|347.3|346.7|346.3|345.7|347.6|347|346.1|345.5|905
1585573200000|2020-03-30 13:00:00|346.6|346|344.7|344.1|347.1|346.5|344.7|344.1|7853
1585576800000|2020-03-30 14:00:00|344.6|344|342.9|342.3|345|344.4|342.7|342.1|14797
1585580400000|2020-03-30 15:00:00|342.8|342.2|343.5|342.9|343.7|343.1|342.7|342.1|6372
1585584000000|2020-03-30 16:00:00|343.6|343|342.2|341.6|343.7|343.1|342.1|341.5|6511
1585587600000|2020-03-30 17:00:00|342.4|341.8|343.5|342.9|343.6|343|342.2|341.6|9547
1585591200000|2020-03-30 18:00:00|343.4|342.8|343.9|343.3|344|343.4|342.5|341.9|9871
1585612800000|2020-03-31 00:00:00|343.8|343.2|343.9|343.3|344.4|343.8|343.6|343|1022
1585616400000|2020-03-31 01:00:00|343.7|343.1|343.6|343|343.9|343.3|343.4|342.8|327
1585620000000|2020-03-31 02:00:00|343.9|343.3|343.9|343.3|344|343.4|343.6|343|148
1585623600000|2020-03-31 03:00:00|344.1|343.5|343.9|343.3|344.1|343.5|343.9|343.3|128
1585627200000|2020-03-31 04:00:00|344.1|343.5|344.2|343.6|344.4|343.8|343.9|343.3|181
1585630800000|2020-03-31 05:00:00|344.4|343.8|344.2|343.6|344.4|343.8|344.2|343.6|172
1585634400000|2020-03-31 06:00:00|344.4|343.8|344.5|343.9|344.5|343.9|344.2|343.6|414
1585638000000|2020-03-31 07:00:00|344.4|343.8|343.2|342.6|344.5|343.9|343.2|342.6|634
1585641600000|2020-03-31 08:00:00|343.4|342.8|343.7|343.1|344.1|343.5|343.2|342.6|247
1585645200000|2020-03-31 09:00:00|343.9|343.3|343.7|343.1|344|343.4|343.5|342.9|136
1585648800000|2020-03-31 10:00:00|344|343.4|343.9|343.3|344|343.4|343.7|343.1|176
1585652400000|2020-03-31 11:00:00|344|343.4|342.6|342|344|343.4|342.5|341.9|1231
1585656000000|2020-03-31 12:00:00|342.5|341.9|342.4|341.8|342.7|342.1|342.1|341.5|1416
1585659600000|2020-03-31 13:00:00|342.5|341.9|342.9|342.3|343.7|343.1|342.5|341.9|6086
1585663200000|2020-03-31 14:00:00|343|342.4|341.9|341.3|343.7|343.1|341.2|340.6|10880
1585666800000|2020-03-31 15:00:00|342.1|341.5|341.5|340.9|342.2|341.6|341.2|340.6|10037
1585670400000|2020-03-31 16:00:00|341.7|341.1|341|340.4|346.6|346|335.7|335.1|48697
1585674000000|2020-03-31 17:00:00|341.1|340.5|343.1|342.5|343.5|342.9|341|340.4|13359
1585677600000|2020-03-31 18:00:00|343.3|342.7|343.4|342.8|343.7|343.1|342.3|341.7|16848
1585699200000|2020-04-01 00:00:00|343.1|342.5|344.2|343.6|344.5|343.9|342.7|342.1|3536
1585702800000|2020-04-01 01:00:00|344.1|343.5|342.4|341.8|344.2|343.6|341.9|341.3|1903
1585706400000|2020-04-01 02:00:00|342.3|341.7|341.9|341.3|342.4|341.8|341.3|340.7|484
1585710000000|2020-04-01 03:00:00|341.7|341.1|341.9|341.3|342.1|341.5|341.7|341.1|496
1585713600000|2020-04-01 04:00:00|342|341.4|342.2|341.6|342.7|342.1|342|341.4|91
1585717200000|2020-04-01 05:00:00|342|341.4|342.2|341.6|342.3|341.7|341.8|341.2|312
1585720800000|2020-04-01 06:00:00|342.1|341.5|340.7|340.1|342.2|341.6|340.5|339.9|422
1585724400000|2020-04-01 07:00:00|340.9|340.3|340.5|339.9|341.4|340.8|340.4|339.8|557
1585728000000|2020-04-01 08:00:00|340.4|339.8|340|339.4|341|340.4|339.2|338.6|986
1585731600000|2020-04-01 09:00:00|339.9|339.3|340.9|340.3|341.4|340.8|339.7|339.1|745
1585735200000|2020-04-01 10:00:00|340.7|340.1|340.9|340.3|341.2|340.6|340.2|339.6|274
1585738800000|2020-04-01 11:00:00|341.4|340.8|340.6|340|341.6|341|340.3|339.7|964
1585742400000|2020-04-01 12:00:00|340.4|339.8|338.9|338.3|340.8|340.2|338.7|338.1|2366
1585746000000|2020-04-01 13:00:00|338.7|338.1|336.3|335.7|339.2|338.6|335.6|335|16527
1585749600000|2020-04-01 14:00:00|336.5|335.9|337.7|337.1|338.9|338.3|336.3|335.7|20585
1585753200000|2020-04-01 15:00:00|337.6|337|337.6|337|338.6|338|337.4|336.8|10164
1585756800000|2020-04-01 16:00:00|337.7|337.1|338.1|337.5|338.9|338.3|337.6|337|6589
1585760400000|2020-04-01 17:00:00|338|337.4|336.9|336.3|338|337.4|336.4|335.8|8411
1585764000000|2020-04-01 18:00:00|336.7|336.1|336.3|335.7|337.1|336.5|336|335.4|12017
1585785600000|2020-04-02 00:00:00|336.7|336.1|337.1|336.5|337.6|337|336.6|336|1470
1585789200000|2020-04-02 01:00:00|337|336.4|337.3|336.7|337.3|336.7|337|336.4|126
1585792800000|2020-04-02 02:00:00|337.6|337|337.8|337.2|337.8|337.2|337.6|337|106
1585796400000|2020-04-02 03:00:00|337.6|337|337.7|337.1|337.8|337.2|337.6|337|128
1585800000000|2020-04-02 04:00:00|337.6|337|337.9|337.3|338.1|337.5|337.4|336.8|95
1585803600000|2020-04-02 05:00:00|337.8|337.2|338.4|337.8|338.6|338|337.8|337.2|234
1585807200000|2020-04-02 06:00:00|338.5|337.9|339.2|338.6|339.3|338.7|338.4|337.8|676
1585810800000|2020-04-02 07:00:00|339.1|338.5|339.3|338.7|339.6|339|338.9|338.3|1291
1585814400000|2020-04-02 08:00:00|339.2|338.6|338.6|338|339.3|338.7|338.4|337.8|195
1585818000000|2020-04-02 09:00:00|338.5|337.9|338.5|337.9|339|338.4|338.4|337.8|220
1585821600000|2020-04-02 10:00:00|338.6|338|338.9|338.3|339.3|338.7|338.4|337.8|279
1585825200000|2020-04-02 11:00:00|338.8|338.2|339.3|338.7|340.1|339.5|338.8|338.2|608
1585828800000|2020-04-02 12:00:00|339.2|338.6|337.7|337.1|339.3|338.7|337.2|336.6|2255
1585832400000|2020-04-02 13:00:00|337.5|336.9|335.9|335.3|337.9|337.3|335.1|334.5|14704
1585836000000|2020-04-02 14:00:00|336|335.4|341.1|340.5|344.7|344.1|335.5|334.9|30027
1585839600000|2020-04-02 15:00:00|341|340.4|339.3|338.7|341.5|340.9|338.3|337.7|11757
1585843200000|2020-04-02 16:00:00|339.5|338.9|337.3|336.7|339.6|339|337.1|336.5|5198
1585846800000|2020-04-02 17:00:00|337.1|336.5|335.7|335.1|337.2|336.6|335.4|334.8|10885
1585850400000|2020-04-02 18:00:00|335.5|334.9|336|335.4|336|335.4|335|334.4|11109
1585872000000|2020-04-03 00:00:00|336.4|335.8|336.6|336|337.5|336.9|336.1|335.5|3537
1585875600000|2020-04-03 01:00:00|336.7|336.1|336.6|336|337.1|336.5|336.5|335.9|1641
1585879200000|2020-04-03 02:00:00|336.5|335.9|337.6|337|338.2|337.6|336.5|335.9|728
1585882800000|2020-04-03 03:00:00|337.5|336.9|338|337.4|338|337.4|337.4|336.8|195
1585886400000|2020-04-03 04:00:00|337.9|337.3|337.4|336.8|337.9|337.3|337.2|336.6|121
1585890000000|2020-04-03 05:00:00|337.5|336.9|337.6|337|337.6|337|337.2|336.6|183
1585893600000|2020-04-03 06:00:00|337.5|336.9|337.6|337|337.7|337.1|337.2|336.6|181
1585897200000|2020-04-03 07:00:00|337.5|336.9|337.7|337.1|338.5|337.9|337.1|336.5|1597
1585900800000|2020-04-03 08:00:00|337.6|337|338.1|337.5|338.6|338|337.6|337|478
1585904400000|2020-04-03 09:00:00|338.2|337.6|339.2|338.6|339.2|338.6|338.1|337.5|666
1585908000000|2020-04-03 10:00:00|339|338.4|339|338.4|339.7|339.1|339|338.4|905
1585911600000|2020-04-03 11:00:00|339.2|338.6|340.3|339.7|340.5|339.9|339.2|338.6|2636
1585915200000|2020-04-03 12:00:00|340.2|339.6|339.3|338.7|340.2|339.6|338.8|338.2|2931
1585918800000|2020-04-03 13:00:00|339.8|339.2|336.5|335.9|339.8|339.2|336.3|335.7|15075
1585922400000|2020-04-03 14:00:00|336.3|335.7|333.3|332.7|336.8|336.2|332.4|331.8|19323
1585926000000|2020-04-03 15:00:00|333.2|332.6|331.7|331.1|333.6|333|331.3|330.7|12047
1585929600000|2020-04-03 16:00:00|331.5|330.9|331.4|330.8|331.9|331.3|330.5|329.9|12384
1585933200000|2020-04-03 17:00:00|331.5|330.9|331.3|330.7|332|331.4|330.8|330.2|7717
1585936800000|2020-04-03 18:00:00|331.4|330.8|332.7|332.1|333.4|332.8|331.1|330.5|8670
1586131200000|2020-04-06 00:00:00|332|331.4|331.2|330.6|332.4|331.8|329.8|329.2|5580
1586134800000|2020-04-06 01:00:00|331.4|330.8|331.4|330.8|331.9|331.3|330.9|330.3|396
1586138400000|2020-04-06 02:00:00|331.6|331|332.1|331.5|332.2|331.6|331.4|330.8|485
1586142000000|2020-04-06 03:00:00|331.9|331.3|332.3|331.7|332.3|331.7|331.9|331.3|103
1586145600000|2020-04-06 04:00:00|332.1|331.5|332.8|332.2|333.1|332.5|332.1|331.5|316
1586149200000|2020-04-06 05:00:00|332.9|332.3|333.6|333|333.8|333.2|332.8|332.2|483
1586152800000|2020-04-06 06:00:00|333.8|333.2|333.8|333.2|333.8|333.2|333.3|332.7|366
1586156400000|2020-04-06 07:00:00|333.6|333|333.4|332.8|334.2|333.6|333.3|332.7|459
1586160000000|2020-04-06 08:00:00|333.3|332.7|333.6|333|333.6|333|332.2|331.6|775
1586163600000|2020-04-06 09:00:00|333.7|333.1|332|331.4|333.8|333.2|331.4|330.8|505
1586167200000|2020-04-06 10:00:00|331.9|331.3|330.7|330.1|332.4|331.8|330.4|329.8|796
1586170800000|2020-04-06 11:00:00|330.9|330.3|331|330.4|331.1|330.5|330|329.4|1603
1586174400000|2020-04-06 12:00:00|330.8|330.2|331.5|330.9|331.7|331.1|330.5|329.9|1320
1586178000000|2020-04-06 13:00:00|330.7|330.1|331.5|330.9|332.1|331.5|330.7|330.1|12335
1586181600000|2020-04-06 14:00:00|331.4|330.8|329.1|328.5|331.6|331|329.1|328.5|10249
1586185200000|2020-04-06 15:00:00|329.2|328.6|330.1|329.5|330.4|329.8|328.2|327.6|7959
1586188800000|2020-04-06 16:00:00|330.2|329.6|330|329.4|331.3|330.7|329.9|329.3|6204
1586192400000|2020-04-06 17:00:00|329.9|329.3|330.9|330.3|330.9|330.3|329|328.4|7470
1586196000000|2020-04-06 18:00:00|330.8|330.2|330.5|329.9|330.9|330.3|329.6|329|6366
1586217600000|2020-04-07 00:00:00|330.7|330.1|332.3|331.7|332.4|331.8|330.6|330|1320
1586221200000|2020-04-07 01:00:00|332.5|331.9|332|331.4|332.5|331.9|332|331.4|264
1586224800000|2020-04-07 02:00:00|332.3|331.7|332.3|331.7|332.3|331.7|332|331.4|139
1586228400000|2020-04-07 03:00:00|332.2|331.6|332.3|331.7|332.3|331.7|332|331.4|201
1586232000000|2020-04-07 04:00:00|332.2|331.6|332.5|331.9|332.8|332.2|332.2|331.6|277
1586235600000|2020-04-07 05:00:00|332.4|331.8|332.3|331.7|332.8|332.2|332.3|331.7|121
1586239200000|2020-04-07 06:00:00|332.5|331.9|331.3|330.7|332.5|331.9|331.3|330.7|629
1586242800000|2020-04-07 07:00:00|331.5|330.9|332.3|331.7|332.5|331.9|331.3|330.7|759
1586246400000|2020-04-07 08:00:00|332.4|331.8|332.5|331.9|332.8|332.2|332|331.4|589
1586250000000|2020-04-07 09:00:00|332.4|331.8|332|331.4|332.5|331.9|331.5|330.9|437
1586253600000|2020-04-07 10:00:00|331.9|331.3|333.2|332.6|333.3|332.7|331.8|331.2|516
1586257200000|2020-04-07 11:00:00|333|332.4|334.5|333.9|334.9|334.3|333|332.4|1396
1586260800000|2020-04-07 12:00:00|334.4|333.8|334.8|334.2|335|334.4|334.2|333.6|1553
1586264400000|2020-04-07 13:00:00|334.6|334|337.2|336.6|337.5|336.9|334.6|334|19603
1586268000000|2020-04-07 14:00:00|337.3|336.7|336|335.4|337.7|337.1|335.7|335.1|16893
1586271600000|2020-04-07 15:00:00|335.9|335.3|336.1|335.5|336.6|336|335.1|334.5|12767
1586275200000|2020-04-07 16:00:00|336|335.4|334.7|334.1|336.4|335.8|334.7|334.1|8264
1586278800000|2020-04-07 17:00:00|334.8|334.2|335|334.4|335.4|334.8|334.4|333.8|7046
1586282400000|2020-04-07 18:00:00|334.9|334.3|335.1|334.5|335.5|334.9|334.1|333.5|17337
1586304000000|2020-04-08 00:00:00|334.7|334.1|334.5|333.9|335.2|334.6|334.1|333.5|976
1586307600000|2020-04-08 01:00:00|334.6|334|335.4|334.8|335.9|335.3|334.6|334|589
1586311200000|2020-04-08 02:00:00|335.5|334.9|335.2|334.6|335.6|335|334.9|334.3|183
1586314800000|2020-04-08 03:00:00|335.1|334.5|335.6|335|335.6|335|335|334.4|77
1586318400000|2020-04-08 04:00:00|335.5|334.9|335.5|334.9|335.6|335|335.4|334.8|36
1586322000000|2020-04-08 05:00:00|335.6|335|335.3|334.7|335.6|335|335.1|334.5|140
1586325600000|2020-04-08 06:00:00|335.1|334.5|335|334.4|335.3|334.7|334.6|334|200
1586329200000|2020-04-08 07:00:00|334.9|334.3|335|334.4|335|334.4|334.8|334.2|203
1586332800000|2020-04-08 08:00:00|335.1|334.5|336.1|335.5|336.1|335.5|335.1|334.5|498
1586336400000|2020-04-08 09:00:00|336|335.4|335.9|335.3|336.3|335.7|335.3|334.7|3281
1586340000000|2020-04-08 10:00:00|335.8|335.2|336.4|335.8|336.5|335.9|335.5|334.9|720
1586343600000|2020-04-08 11:00:00|336.5|335.9|336|335.4|336.5|335.9|335.8|335.2|673
1586347200000|2020-04-08 12:00:00|336.2|335.6|336.4|335.8|336.4|335.8|335.8|335.2|1437
1586350800000|2020-04-08 13:00:00|336.3|335.7|334.8|334.2|336.4|335.8|334.7|334.1|7874
1586354400000|2020-04-08 14:00:00|334.7|334.1|330.9|330.3|335.1|334.5|330.9|330.3|20082
1586358000000|2020-04-08 15:00:00|331|330.4|332.4|331.8|332.7|332.1|330.9|330.3|9619
1586361600000|2020-04-08 16:00:00|332.3|331.7|331.9|331.3|332.5|331.9|331.8|331.2|5637
1586365200000|2020-04-08 17:00:00|332.1|331.5|332.3|331.7|333.4|332.8|332.1|331.5|6270
1586368800000|2020-04-08 18:00:00|332.4|331.8|333.3|332.7|333.4|332.8|332.3|331.7|18703
1586390400000|2020-04-09 00:00:00|333.5|332.9|333.5|332.9|334.1|333.5|333.2|332.6|519
1586394000000|2020-04-09 01:00:00|333.6|333|333.8|333.2|334.5|333.9|333.6|333|359
1586397600000|2020-04-09 02:00:00|334|333.4|334|333.4|334.2|333.6|333.8|333.2|50
1586401200000|2020-04-09 03:00:00|333.8|333.2|334|333.4|334|333.4|333.8|333.2|51
1586404800000|2020-04-09 04:00:00|333.8|333.2|333.7|333.1|333.8|333.2|333.5|332.9|122
1586408400000|2020-04-09 05:00:00|333.6|333|334|333.4|334|333.4|333.6|333|50
1586412000000|2020-04-09 06:00:00|334.1|333.5|334.2|333.6|334.6|334|333.8|333.2|167
1586415600000|2020-04-09 07:00:00|334.1|333.5|334.1|333.5|334.5|333.9|334.1|333.5|342
1586419200000|2020-04-09 08:00:00|334|333.4|333.9|333.3|334|333.4|333.4|332.8|1556
1586422800000|2020-04-09 09:00:00|334.1|333.5|334.1|333.5|334.1|333.5|333.6|333|656
1586426400000|2020-04-09 10:00:00|334|333.4|334.9|334.3|335.4|334.8|333.9|333.3|681
1586430000000|2020-04-09 11:00:00|335.1|334.5|335.1|334.5|335.5|334.9|334.9|334.3|564
1586433600000|2020-04-09 12:00:00|335|334.4|335.1|334.5|335.4|334.8|334.9|334.3|1084
1586437200000|2020-04-09 13:00:00|335|334.4|334.8|334.2|336|335.4|334.6|334|9839
1586440800000|2020-04-09 14:00:00|334.6|334|332.5|331.9|334.9|334.3|331.5|330.9|13827
1586444400000|2020-04-09 15:00:00|332.4|331.8|332.8|332.2|333.3|332.7|331.6|331|10111
1586448000000|2020-04-09 16:00:00|332.6|331.6|334.9|334.3|335.7|335.1|330.7|330.1|25654
1586451600000|2020-04-09 17:00:00|334.8|334.2|334.7|334.1|335.2|334.6|333.6|333|10724
1586455200000|2020-04-09 18:00:00|334.6|334|334.9|334.3|334.9|334.3|333.7|333.1|7762
1586736000000|2020-04-13 00:00:00|335.2|334.6|334.8|334.2|336.6|336|334.4|333.8|2847
1586739600000|2020-04-13 01:00:00|334.9|334.3|335.1|334.5|335.3|334.7|334.6|334|323
1586743200000|2020-04-13 02:00:00|334.9|334.3|334.9|334.3|335.2|334.6|334.1|333.5|249
1586746800000|2020-04-13 03:00:00|334.8|334.2|334.8|334.2|334.8|334.2|334.6|334|109
1586750400000|2020-04-13 04:00:00|335.1|334.5|335.1|334.5|335.2|334.6|334.8|334.2|66
1586754000000|2020-04-13 05:00:00|335.2|334.6|334.9|334.3|335.4|334.8|334.7|334.1|76
1586757600000|2020-04-13 06:00:00|335|334.4|334.3|333.7|335.1|334.5|333.8|333.2|373
1586761200000|2020-04-13 07:00:00|334.4|333.8|334.3|333.7|334.8|334.2|334.3|333.7|142
1586764800000|2020-04-13 08:00:00|334.2|333.6|334.5|333.9|335.2|334.6|334.1|333.5|320
1586768400000|2020-04-13 09:00:00|334.6|334|334.3|333.7|334.9|334.3|334.3|333.7|69
1586772000000|2020-04-13 10:00:00|334.4|333.8|333.9|333.3|334.5|333.9|333.8|333.2|326
1586775600000|2020-04-13 11:00:00|333.8|333.2|333.7|333.1|334.2|333.6|333.5|332.9|451
1586779200000|2020-04-13 12:00:00|333.5|332.9|333|332.4|334.2|333.6|332.8|332.2|2530
1586782800000|2020-04-13 13:00:00|333.2|332.6|330.9|330.3|333.3|332.7|330.9|330.3|7437
1586786400000|2020-04-13 14:00:00|330.7|330.1|331.4|330.8|332|331.4|329.4|328.8|14366
1586790000000|2020-04-13 15:00:00|331.5|330.9|333.1|332.5|333.7|333.1|331.4|330.8|10301
1586793600000|2020-04-13 16:00:00|332.9|332.3|333.5|332.9|334|333.4|332.7|332.1|7171
1586797200000|2020-04-13 17:00:00|333.4|332.8|333.6|333|334.7|334.1|333.2|332.6|16993
1586800800000|2020-04-13 18:00:00|333.9|333.3|333.9|333.3|334.4|333.8|333.5|332.9|8637
1586822400000|2020-04-14 00:00:00|334.3|333.7|334.4|333.8|334.6|334|333.5|332.9|8196
1586826000000|2020-04-14 01:00:00|334.1|333.5|334.4|333.8|334.8|334.2|333.9|333.3|513
1586829600000|2020-04-14 02:00:00|334.1|333.5|334.5|333.9|334.7|334.1|334.1|333.5|93
1586833200000|2020-04-14 03:00:00|334.4|333.8|334.5|333.9|334.7|334.1|334.4|333.8|120
1586836800000|2020-04-14 04:00:00|334.6|334|334.5|333.9|334.7|334.1|334.3|333.7|156
1586840400000|2020-04-14 05:00:00|334.4|333.8|334.3|333.7|334.4|333.8|334|333.4|89
1586844000000|2020-04-14 06:00:00|334.2|333.6|334.5|333.9|334.5|333.9|334.2|333.6|127
1586847600000|2020-04-14 07:00:00|334.4|333.8|333.7|333.1|334.4|333.8|333.5|332.9|710
1586851200000|2020-04-14 08:00:00|333.6|333|333.7|333.1|334.1|333.5|333.6|333|787
1586854800000|2020-04-14 09:00:00|333.6|333|335|334.4|335.1|334.5|333.3|332.7|694
1586858400000|2020-04-14 10:00:00|334.9|334.3|334.4|333.8|335.1|334.5|334.2|333.6|4002
1586862000000|2020-04-14 11:00:00|334.3|333.7|333.9|333.3|334.4|333.8|333.8|333.2|121
1586865600000|2020-04-14 12:00:00|334.1|333.5|334.6|334|334.6|334|333.9|333.3|4109
1586869200000|2020-04-14 13:00:00|334.1|333.5|332.7|332.1|334.4|333.8|332.2|331.6|27230
1586872800000|2020-04-14 14:00:00|332.6|332|331.3|330.7|332.7|332.1|330.8|330.2|15372
1586876400000|2020-04-14 15:00:00|331.5|330.9|332|331.4|332.7|332.1|330.6|330|13165
1586880000000|2020-04-14 16:00:00|332.1|331.5|331.3|330.7|332.2|331.6|330.8|330.2|8797
1586883600000|2020-04-14 17:00:00|331.2|330.6|330.2|329.6|331.3|330.7|330.2|329.6|8384
1586887200000|2020-04-14 18:00:00|330.4|329.8|329.6|329|330.4|329.8|329.5|328.9|14779
1586908800000|2020-04-15 00:00:00|329.8|329.2|330|329.4|330|329.4|329.5|328.9|1254
1586912400000|2020-04-15 01:00:00|329.9|329.3|330.2|329.6|330.2|329.6|329.8|329.2|375
1586916000000|2020-04-15 02:00:00|330|329.4|330.2|329.6|330.3|329.7|329.8|329.2|265
1586919600000|2020-04-15 03:00:00|330.3|329.7|330.3|329.7|330.3|329.7|330.2|329.6|71
1586923200000|2020-04-15 04:00:00|330.2|329.6|330.3|329.7|330.3|329.7|330.2|329.6|173
1586926800000|2020-04-15 05:00:00|330.4|329.8|330.3|329.7|330.4|329.8|330|329.4|122
1586930400000|2020-04-15 06:00:00|330.2|329.6|330.3|329.7|330.4|329.8|330.2|329.6|152
1586934000000|2020-04-15 07:00:00|330.2|329.6|329.9|329.3|330.3|329.7|329.8|329.2|753
1586937600000|2020-04-15 08:00:00|330|329.4|329.3|328.7|330.2|329.6|329|328.4|835
1586941200000|2020-04-15 09:00:00|329.4|328.8|329.3|328.7|329.6|329|328.8|328.2|977
1586944800000|2020-04-15 10:00:00|329.4|328.8|329.3|328.7|329.4|328.8|329.1|328.5|441
1586948400000|2020-04-15 11:00:00|329.2|328.6|328.9|328.3|329.2|328.6|328.9|328.3|329
1586952000000|2020-04-15 12:00:00|329.1|328.5|328.1|327.5|329.1|328.5|327.8|327.2|6036
1586955600000|2020-04-15 13:00:00|328.3|327.7|328|327.4|329.1|328.5|327|326.4|13053
1586959200000|2020-04-15 14:00:00|327.8|327.2|323.2|322.6|328.1|327.5|322.9|322.3|20078
1586962800000|2020-04-15 15:00:00|323.4|322.8|324|323.4|324.2|323.6|322|321.4|19688
1586966400000|2020-04-15 16:00:00|323.9|323.3|325|324.4|325.3|324.7|323.5|322.9|5670
1586970000000|2020-04-15 17:00:00|325.1|324.5|324|323.4|325.7|325.1|324|323.4|5776
1586973600000|2020-04-15 18:00:00|323.9|323.3|323.8|323.2|324.1|323.5|323|322.4|10339
1586995200000|2020-04-16 00:00:00|323.2|322.6|324.7|324.1|324.7|324.1|322.8|322.2|978
1586998800000|2020-04-16 01:00:00|324.8|324.2|324.7|324.1|325.2|324.6|324.7|324.1|5828
1587002400000|2020-04-16 02:00:00|324.8|324.2|324.8|324.2|325.2|324.6|324.7|324.1|219
1587006000000|2020-04-16 03:00:00|324.7|324.1|324.7|324.1|324.7|324.1|324.4|323.8|97
1587009600000|2020-04-16 04:00:00|324.8|324.2|324.7|324.1|324.9|324.3|324.7|324.1|77
1587013200000|2020-04-16 05:00:00|324.5|323.9|324.6|324|324.7|324.1|324.4|323.8|76
1587016800000|2020-04-16 06:00:00|324.4|323.8|324.5|323.9|324.9|324.3|324.4|323.8|149
1587020400000|2020-04-16 07:00:00|324.7|324.1|324.6|324|324.9|324.3|324.2|323.6|302
1587024000000|2020-04-16 08:00:00|324.5|323.9|324.3|323.7|324.6|324|324|323.4|165
1587027600000|2020-04-16 09:00:00|324.2|323.6|324.2|323.6|324.8|324.2|324.2|323.6|514
1587031200000|2020-04-16 10:00:00|324.1|323.5|325.3|324.7|325.7|325.1|324|323.4|982
1587034800000|2020-04-16 11:00:00|325.6|325|324.6|324|325.7|325.1|324.3|323.7|621
1587038400000|2020-04-16 12:00:00|324.8|324.2|323.5|322.9|325.4|324.8|323.5|322.9|1442
1587042000000|2020-04-16 13:00:00|323.6|323|322.5|321.9|325.8|325.2|322.5|321.9|12937
1587045600000|2020-04-16 14:00:00|322.2|321.6|324.6|324|324.6|324|322.2|321.6|12984
1587049200000|2020-04-16 15:00:00|324.7|324.1|325.6|325|327|326.4|324.3|323.7|16015
1587052800000|2020-04-16 16:00:00|325.7|325.1|324.6|324|325.8|325.2|324.1|323.5|9061
1587056400000|2020-04-16 17:00:00|324.7|324.1|324.6|324|325|324.4|324.2|323.6|5949
1587060000000|2020-04-16 18:00:00|324.5|323.9|323.2|322.6|324.7|324.1|323.2|322.6|4735
1587081600000|2020-04-17 00:00:00|323.9|323.3|325.5|324.9|326.5|325.9|323.9|323.3|2432
1587085200000|2020-04-17 01:00:00|325.6|325|325.4|324.8|325.8|325.2|324.6|324|332
1587088800000|2020-04-17 02:00:00|325.3|324.7|325.3|324.7|326.1|325.5|325.1|324.5|420
1587092400000|2020-04-17 03:00:00|325.4|324.8|325.8|325.2|325.9|325.3|325.3|324.7|166
1587096000000|2020-04-17 04:00:00|326|325.4|326.4|325.8|327.1|326.5|326|325.4|695
1587099600000|2020-04-17 05:00:00|326.3|325.7|326.6|326|326.8|326.2|326.3|325.7|108
1587103200000|2020-04-17 06:00:00|326.7|326.1|326.6|326|326.8|326.2|326.4|325.8|174
1587106800000|2020-04-17 07:00:00|326.5|325.9|326|325.4|326.7|326.1|325.8|325.2|434
1587110400000|2020-04-17 08:00:00|325.9|325.3|325.9|325.3|326.2|325.6|325.8|325.2|1341
1587114000000|2020-04-17 09:00:00|326|325.4|326.5|325.9|326.8|326.2|326|325.4|415
1587117600000|2020-04-17 10:00:00|326.4|325.8|326.5|325.9|327.2|326.6|326.2|325.6|334
1587121200000|2020-04-17 11:00:00|326.3|325.7|326.3|325.7|327.2|326.6|326.3|325.7|662
1587124800000|2020-04-17 12:00:00|326.4|325.8|325.7|325.1|327|326.4|325.7|325.1|2620
1587128400000|2020-04-17 13:00:00|325.5|324.9|326.7|326.1|327.3|326.7|325.3|324.7|7401
1587132000000|2020-04-17 14:00:00|326.8|326.2|327.4|326.8|329.4|328.8|326.7|326.1|10864
1587135600000|2020-04-17 15:00:00|327.6|327|327.2|326.6|328.7|328.1|327.1|326.5|6573
1587139200000|2020-04-17 16:00:00|327.1|326.5|326.8|326.2|327.3|326.7|326.2|325.6|5155
1587142800000|2020-04-17 17:00:00|327|326.4|326.8|326.2|327.3|326.7|326.6|326|9090
1587146400000|2020-04-17 18:00:00|326.7|326.1|327.1|326.5|327.3|326.7|326.1|325.5|4884
1587340800000|2020-04-20 00:00:00|326.8|326.2|326.2|325.6|327.6|327|325.8|325.2|1604
1587344400000|2020-04-20 01:00:00|326.5|325.9|325.7|325.1|326.7|326.1|325.7|325.1|351
1587348000000|2020-04-20 02:00:00|325.8|325.2|325.5|324.9|325.8|325.2|325.3|324.7|319
1587351600000|2020-04-20 03:00:00|325.6|325|325.5|324.9|325.6|325|325.3|324.7|75
1587355200000|2020-04-20 04:00:00|325.6|325|325.7|325.1|325.7|325.1|325.5|324.9|73
1587358800000|2020-04-20 05:00:00|325.6|325|325.4|324.8|325.8|325.2|325.3|324.7|62
1587362400000|2020-04-20 06:00:00|325.3|324.7|325.8|325.2|325.9|325.3|325.3|324.7|131
1587366000000|2020-04-20 07:00:00|325.9|325.3|325.3|324.7|326|325.4|325.3|324.7|263
1587369600000|2020-04-20 08:00:00|325.4|324.8|325.3|324.7|325.4|324.8|325.3|324.7|313
1587373200000|2020-04-20 09:00:00|325.4|324.8|325.4|324.8|325.5|324.9|325|324.4|816
1587376800000|2020-04-20 10:00:00|325.3|324.7|325|324.4|326.3|325.7|324.9|324.3|455
1587380400000|2020-04-20 11:00:00|325.2|324.6|324.5|323.9|325.8|325.2|324.5|323.9|617
1587384000000|2020-04-20 12:00:00|324.7|324.1|323.3|322.7|324.8|324.2|322.9|322.3|2122
1587387600000|2020-04-20 13:00:00|322.9|322.3|325.3|324.7|326.7|326.1|322.9|322.3|10911
1587391200000|2020-04-20 14:00:00|325.4|324.8|322.1|321.5|325.6|325|320.9|320.3|15932
1587394800000|2020-04-20 15:00:00|322|321.4|320.5|319.9|322|321.4|319.8|319.2|9282
1587398400000|2020-04-20 16:00:00|320.6|320|320|319.4|320.8|320.2|319.3|318.7|10032
1587402000000|2020-04-20 17:00:00|320.2|319.6|319|318.4|320.3|319.7|319|318.4|6870
1587405600000|2020-04-20 18:00:00|318.9|318.3|318.9|318.3|320|319.4|318.9|318.3|12213
1587427200000|2020-04-21 00:00:00|319.5|318.9|320.2|319.6|320.4|319.8|319|318.4|4652
1587430800000|2020-04-21 01:00:00|320.5|319.9|320|319.4|320.8|320.2|319.8|319.2|3647
1587434400000|2020-04-21 02:00:00|320.2|319.6|319|318.4|320.2|319.6|318.8|318.2|329
1587438000000|2020-04-21 03:00:00|318.8|318.2|319.6|319|319.9|319.3|318.8|318.2|221
1587441600000|2020-04-21 04:00:00|319.7|319.1|319.5|318.9|319.9|319.3|319.3|318.7|211
1587445200000|2020-04-21 05:00:00|319.4|318.8|319|318.4|319.5|318.9|318.9|318.3|217
1587448800000|2020-04-21 06:00:00|319.3|318.7|319.1|318.5|319.5|318.9|318.9|318.3|242
1587452400000|2020-04-21 07:00:00|318.9|318.3|317.7|317.1|319|318.4|317.7|317.1|1442
1587456000000|2020-04-21 08:00:00|317.6|317|317.1|316.5|317.9|317.3|316.4|315.8|1695
1587459600000|2020-04-21 09:00:00|317.3|316.7|314.7|314.1|317.4|316.8|314.5|313.9|2336
1587463200000|2020-04-21 10:00:00|314.8|314.2|315|314.4|315.8|315.2|314.5|313.9|1725
1587466800000|2020-04-21 11:00:00|314.9|314.3|314.8|314.2|315.9|315.3|314.3|313.7|1376
1587470400000|2020-04-21 12:00:00|314.7|314.1|313.1|312.5|314.8|314.2|312.9|312.3|3233
1587474000000|2020-04-21 13:00:00|312.4|311.8|307.8|307.2|312.6|312|306.8|306.2|15423
1587477600000|2020-04-21 14:00:00|308|307.4|312|311.4|312.1|311.5|306.5|305.9|18244
1587481200000|2020-04-21 15:00:00|312.1|311.5|311.9|311.3|313.8|313.2|311.6|311|8958
1587484800000|2020-04-21 16:00:00|311.8|311.2|315.1|314.5|315.9|315.3|311.3|310.7|9591
1587488400000|2020-04-21 17:00:00|315.2|314.6|316.5|315.9|319.2|318.6|315.1|314.5|14936
1587492000000|2020-04-21 18:00:00|316.2|315.6|315.5|314.9|317.5|316.9|314.6|314|11143
1587513600000|2020-04-22 00:00:00|316.5|315.9|315.8|315.2|316.9|316.3|315|314.4|691
1587517200000|2020-04-22 01:00:00|316|315.4|315.5|314.9|316.3|315.7|315|314.4|511
1587520800000|2020-04-22 02:00:00|315.4|314.8|315.5|314.9|316.1|315.5|315.1|314.5|278
1587524400000|2020-04-22 03:00:00|315.4|314.8|315|314.4|315.5|314.9|315|314.4|37
1587528000000|2020-04-22 04:00:00|315.1|314.5|314.2|313.6|315.2|314.6|314.2|313.6|171
1587531600000|2020-04-22 05:00:00|314|313.4|313.8|313.2|314.2|313.6|313.7|313.1|484
1587535200000|2020-04-22 06:00:00|313.9|313.3|314|313.4|314.6|314|313.5|312.9|166
1587538800000|2020-04-22 07:00:00|314.1|313.5|315.2|314.6|315.9|315.3|314|313.4|471
1587542400000|2020-04-22 08:00:00|315|314.4|314.4|313.8|315.5|314.9|313.9|313.3|355
1587546000000|2020-04-22 09:00:00|314.6|314|317.1|316.5|317.1|316.5|314.6|314|415
1587549600000|2020-04-22 10:00:00|316.9|316.3|316.2|315.6|316.9|316.3|316|315.4|339
1587553200000|2020-04-22 11:00:00|316.4|315.8|317.8|317.2|318.7|318.1|316.3|315.7|1149
1587556800000|2020-04-22 12:00:00|317.7|317.1|320.8|320.2|321.5|320.9|317.4|316.8|5543
1587560400000|2020-04-22 13:00:00|321.3|320.7|318.3|317.7|322|321.4|317.8|317.2|8819
1587564000000|2020-04-22 14:00:00|318.1|317.5|323.4|322.8|323.7|323.1|318.1|317.5|12199
1587567600000|2020-04-22 15:00:00|323.6|323|321.4|320.8|325.2|324.6|320.9|320.3|12423
1587571200000|2020-04-22 16:00:00|321.2|320.6|321.7|321.1|322.2|321.6|320.4|319.8|8444
1587574800000|2020-04-22 17:00:00|321.5|320.9|322.3|321.7|322.4|321.8|321.2|320.6|13269
1587578400000|2020-04-22 18:00:00|322.1|321.5|322.7|322.1|322.9|322.3|321.9|321.3|11671
1587600000000|2020-04-23 00:00:00|323|322.4|322.4|321.8|323.4|322.8|321.6|321|7645
1587603600000|2020-04-23 01:00:00|322.5|321.9|323.1|322.5|323.7|323.1|322.3|321.7|204
1587607200000|2020-04-23 02:00:00|322.8|322.2|322.6|322|322.9|322.3|322.1|321.5|161
1587610800000|2020-04-23 03:00:00|322.7|322.1|322.7|322.1|323.1|322.5|322.6|322|83
1587614400000|2020-04-23 04:00:00|322.9|322.3|322.9|322.3|323.1|322.5|322.7|322.1|10
1587618000000|2020-04-23 05:00:00|323|322.4|322.8|322.2|323.8|323.2|322.8|322.2|446
1587621600000|2020-04-23 06:00:00|322.9|322.3|324.8|324.2|324.9|324.3|322.8|322.2|1958
1587625200000|2020-04-23 07:00:00|324.9|324.3|325.1|324.5|327.9|327.3|324.7|324.1|2287
1587628800000|2020-04-23 08:00:00|325.2|324.6|326.4|325.8|327.2|326.6|323.9|323.3|741
1587632400000|2020-04-23 09:00:00|326.2|325.6|326|325.4|326.8|326.2|325|324.4|5491
1587636000000|2020-04-23 10:00:00|326.1|325.5|326.7|326.1|328.2|327.6|325.5|324.9|1040
1587639600000|2020-04-23 11:00:00|326.5|325.9|326.5|325.9|327.8|327.2|325.7|325.1|795
1587643200000|2020-04-23 12:00:00|326.4|325.8|326.5|325.9|326.7|326.1|324.7|324.1|1091
1587646800000|2020-04-23 13:00:00|327.8|327.2|327.5|326.9|329|328.4|326.7|326.1|14234
1587650400000|2020-04-23 14:00:00|327.3|326.7|325.7|325.1|328|327.4|325.4|324.8|9787
1587654000000|2020-04-23 15:00:00|325.6|325|320.4|319.8|326|325.4|320.1|319.5|14756
1587657600000|2020-04-23 16:00:00|320.3|319.7|322.6|322|323.6|323|320.3|319.7|5758
1587661200000|2020-04-23 17:00:00|322.8|322.2|321.6|321|323.6|323|320.6|320|11979
1587664800000|2020-04-23 18:00:00|321.7|321.1|324.5|323.9|325.2|324.6|321.6|321|5076
1587686400000|2020-04-24 00:00:00|324.8|324.2|324.3|323.7|325.8|325.2|324.1|323.5|5245
1587690000000|2020-04-24 01:00:00|324.6|324|324.4|323.8|325.1|324.5|324.2|323.6|147
1587693600000|2020-04-24 02:00:00|324.6|324|324.6|324|324.7|324.1|324.2|323.6|32
1587697200000|2020-04-24 03:00:00|324.4|323.8|324.4|323.8|324.4|323.8|324.2|323.6|75
1587700800000|2020-04-24 04:00:00|324.2|323.6|323.9|323.3|324.4|323.8|323.9|323.3|103
1587704400000|2020-04-24 05:00:00|323.8|323.2|323.9|323.3|324.1|323.5|323.4|322.8|144
1587708000000|2020-04-24 06:00:00|323.8|323.2|323.2|322.6|323.9|323.3|323.1|322.5|119
1587711600000|2020-04-24 07:00:00|323.1|322.5|322.6|322|323.2|322.6|322.4|321.8|1439
1587715200000|2020-04-24 08:00:00|322.4|321.8|322.1|321.5|322.6|322|322.1|321.5|457
1587718800000|2020-04-24 09:00:00|322.2|321.6|321.9|321.3|322.3|321.7|321.4|320.8|370
1587722400000|2020-04-24 10:00:00|322.1|321.5|324.3|323.7|324.3|323.7|321.6|321|417
1587726000000|2020-04-24 11:00:00|324.4|323.8|322.9|322.3|324.4|323.8|322.7|322.1|308
1587729600000|2020-04-24 12:00:00|322.7|322.1|323|322.4|323.5|322.9|322.3|321.7|1563
1587733200000|2020-04-24 13:00:00|322.8|322.2|319.7|319.1|323.5|322.9|319.4|318.8|11573
1587736800000|2020-04-24 14:00:00|319.9|319.3|319.7|319.1|321.2|320.6|319.4|318.8|9217
1587740400000|2020-04-24 15:00:00|319.5|318.9|320.3|319.7|321.1|320.5|319.1|318.5|10360
1587744000000|2020-04-24 16:00:00|320.5|319.9|318.3|317.7|320.5|319.9|317.9|317.3|5533
1587747600000|2020-04-24 17:00:00|318.4|317.8|319.2|318.6|319.3|318.7|317.3|316.7|8600
1587751200000|2020-04-24 18:00:00|319.3|318.7|321.4|320.8|322|321.4|319.2|318.6|11886
1587945600000|2020-04-27 00:00:00|320.8|320.2|319.6|319|321.3|320.7|318.9|318.3|3394
1587949200000|2020-04-27 01:00:00|319.8|319.2|319.2|318.6|319.9|319.3|319.1|318.5|158
1587952800000|2020-04-27 02:00:00|319.4|318.8|319.6|319|319.6|319|319.1|318.5|161
1587956400000|2020-04-27 03:00:00|319.9|319.3|319.6|319|319.9|319.3|319.4|318.8|121
1587960000000|2020-04-27 04:00:00|319.4|318.8|319.7|319.1|319.7|319.1|319.4|318.8|248
1587963600000|2020-04-27 05:00:00|319.5|318.9|319.9|319.3|320.2|319.6|319.2|318.6|197
1587967200000|2020-04-27 06:00:00|319.8|319.2|319.4|318.8|320.1|319.5|319.2|318.6|135
1587970800000|2020-04-27 07:00:00|319.3|318.7|318.7|318.1|319.4|318.8|318.7|318.1|1363
1587974400000|2020-04-27 08:00:00|318.5|317.9|318.5|317.9|318.7|318.1|318.4|317.8|379
1587978000000|2020-04-27 09:00:00|318.4|317.8|318.5|317.9|318.7|318.1|318.2|317.6|129
1587981600000|2020-04-27 10:00:00|318.4|317.8|318.4|317.8|318.5|317.9|318.2|317.6|318
1587985200000|2020-04-27 11:00:00|318.2|317.6|316.9|316.3|318.3|317.7|316.2|315.6|1559
1587988800000|2020-04-27 12:00:00|317.2|316.6|315.4|314.8|317.4|316.8|314.9|314.3|1846
1587992400000|2020-04-27 13:00:00|315.6|315|312.4|311.8|316.4|315.8|311.9|311.3|13921
1587996000000|2020-04-27 14:00:00|312.6|312|311.9|311.3|314.1|313.5|311|310.4|9966
1587999600000|2020-04-27 15:00:00|312|311.4|312.9|312.3|313.1|312.5|310.4|309.8|8995
1588003200000|2020-04-27 16:00:00|312.6|312|311.6|311|312.8|312.2|311.3|310.7|5868
1588006800000|2020-04-27 17:00:00|311.4|310.8|311.9|311.3|313.1|312.5|311.1|310.5|11153
1588010400000|2020-04-27 18:00:00|311.8|311.2|311.2|310.6|312.3|311.7|310.9|310.3|9304
1588032000000|2020-04-28 00:00:00|311.4|310.8|311.3|310.7|312.6|312|311.1|310.5|863
1588035600000|2020-04-28 01:00:00|311.4|310.8|311.6|311|311.9|311.3|311.2|310.6|228
1588039200000|2020-04-28 02:00:00|311.7|311.1|311.5|310.9|311.9|311.3|311.1|310.5|151
1588042800000|2020-04-28 03:00:00|311.6|311|311.7|311.1|311.9|311.3|311.6|311|40
1588046400000|2020-04-28 04:00:00|311.6|311|312|311.4|312|311.4|311.6|311|323
1588050000000|2020-04-28 05:00:00|311.9|311.3|312.7|312.1|312.7|312.1|311.7|311.1|114
1588053600000|2020-04-28 06:00:00|312.4|311.8|311.4|310.8|312.6|312|311.2|310.6|100
1588057200000|2020-04-28 07:00:00|311.2|310.6|311.2|310.6|311.7|311.1|311.2|310.6|175
1588060800000|2020-04-28 08:00:00|311|310.4|310.9|310.3|311|310.4|310.4|309.8|392
1588064400000|2020-04-28 09:00:00|311.2|310.6|313.9|313.3|314.7|314.1|311.2|310.6|781
1588068000000|2020-04-28 10:00:00|314.2|313.6|313.7|313.1|314.2|313.6|312.7|312.1|383
1588071600000|2020-04-28 11:00:00|313.9|313.3|314|313.4|314.7|314.1|313.7|313.1|529
1588075200000|2020-04-28 12:00:00|313.9|313.3|312.4|311.8|314.2|313.6|311.9|311.3|2332
1588078800000|2020-04-28 13:00:00|312.1|311.5|312.1|311.5|312.6|312|309.4|308.8|13782
1588082400000|2020-04-28 14:00:00|311.9|311.3|311|310.4|313.3|312.7|310.3|309.7|17057
1588086000000|2020-04-28 15:00:00|311.2|310.6|310.4|309.8|311.7|311.1|310.4|309.8|13456
1588089600000|2020-04-28 16:00:00|310.5|309.9|309.9|309.3|310.7|310.1|308.5|307.9|13433
1588093200000|2020-04-28 17:00:00|310|309.4|310.2|309.6|310.7|310.1|309.7|309.1|7269
1588096800000|2020-04-28 18:00:00|310.4|309.8|309.7|309.1|310.5|309.9|308.8|308.2|13708
1588118400000|2020-04-29 00:00:00|309.5|308.9|310|309.4|310.2|309.6|309.2|308.6|1409
1588122000000|2020-04-29 01:00:00|310.2|309.6|310.2|309.6|310.3|309.7|309.7|309.1|181
1588125600000|2020-04-29 02:00:00|310.3|309.7|310.2|309.6|310.5|309.9|310.2|309.6|33
1588129200000|2020-04-29 03:00:00|310.3|309.7|310.5|309.9|310.5|309.9|310.2|309.6|85
1588132800000|2020-04-29 04:00:00|310.7|310.1|310.5|309.9|310.7|310.1|310.5|309.9|7
1588136400000|2020-04-29 05:00:00|310.7|310.1|310.5|309.9|310.7|310.1|310.5|309.9|24
1588140000000|2020-04-29 06:00:00|310.2|309.6|310.5|309.9|310.6|310|310.2|309.6|84
1588143600000|2020-04-29 07:00:00|310.6|310|310.5|309.9|311.2|310.6|310.5|309.9|62
1588147200000|2020-04-29 08:00:00|310.7|310.1|310.6|310|311|310.4|310.3|309.7|2814
1588150800000|2020-04-29 09:00:00|310.7|310.1|310.6|310|310.8|310.2|310.6|310|393
1588154400000|2020-04-29 10:00:00|310.5|309.9|311.3|310.7|311.3|310.7|310.5|309.9|6430
1588158000000|2020-04-29 11:00:00|311.2|310.6|310.5|309.9|311.8|311.2|310.5|309.9|1154
1588161600000|2020-04-29 12:00:00|310.6|310|312.1|311.5|312.6|312|310.5|309.9|13017
1588165200000|2020-04-29 13:00:00|312.3|311.7|312.3|311.7|316.1|315.5|311.5|310.9|29987
1588168800000|2020-04-29 14:00:00|312.1|311.5|310.7|310.1|312.8|312.2|310.4|309.8|24172
1588172400000|2020-04-29 15:00:00|310.9|310.3|308.9|308.3|310.9|310.3|308.6|308|16880
1588176000000|2020-04-29 16:00:00|308.7|308.1|310.4|309.8|310.7|310.1|307.6|307|16067
1588179600000|2020-04-29 17:00:00|310.2|309.6|312.3|311.7|312.7|312.1|310.1|309.5|23517
1588183200000|2020-04-29 18:00:00|312.4|311.8|312.9|312.3|313.2|312.6|312.1|311.5|23333
1588204800000|2020-04-30 00:00:00|313.3|312.7|313.6|313|313.9|313.3|313.1|312.5|2427
1588208400000|2020-04-30 01:00:00|313.5|312.9|314.2|313.6|314.4|313.8|313.5|312.9|631
1588212000000|2020-04-30 02:00:00|314.1|313.5|314.3|313.7|314.6|314|314.1|313.5|954
1588215600000|2020-04-30 03:00:00|314.5|313.9|314.4|313.8|314.6|314|314.3|313.7|399
1588219200000|2020-04-30 04:00:00|314.6|314|314.7|314.1|314.7|314.1|314.4|313.8|193
1588222800000|2020-04-30 05:00:00|314.6|314|313.9|313.3|314.7|314.1|313.7|313.1|491
1588226400000|2020-04-30 06:00:00|313.7|313.1|313.9|313.3|313.9|313.3|313.6|313|194
1588230000000|2020-04-30 07:00:00|313.8|313.2|313.2|312.6|313.9|313.3|312.9|312.3|538
1588233600000|2020-04-30 08:00:00|313.4|312.8|313.2|312.6|313.7|313.1|313.2|312.6|198
1588237200000|2020-04-30 09:00:00|313|312.4|312.9|312.3|313.2|312.6|312.7|312.1|417
1588240800000|2020-04-30 10:00:00|312.8|312.2|312.6|312|312.9|312.3|312.5|311.9|272
1588244400000|2020-04-30 11:00:00|312.7|312.1|313.7|313.1|314|313.4|312.5|311.9|848
1588248000000|2020-04-30 12:00:00|313.5|312.9|312.9|312.3|313.7|313.1|312.5|311.9|3331
1588251600000|2020-04-30 13:00:00|313.1|312.5|315.7|315.1|316.8|316.2|310.9|310.3|22319
1588255200000|2020-04-30 14:00:00|315.5|314.9|319.2|318.6|319.7|319.1|314.7|314.1|26987
1588258800000|2020-04-30 15:00:00|319|318.4|317.5|316.9|320.5|319.9|317|316.4|13929
1588262400000|2020-04-30 16:00:00|317.2|316.6|317.3|316.7|318|317.4|316.8|316.2|8209
1588266000000|2020-04-30 17:00:00|317|316.4|318.3|317.7|318.3|317.7|316.3|315.7|8277
1588269600000|2020-04-30 18:00:00|318.5|317.9|317.6|317|319.4|318.8|317.3|316.7|15935
1588291200000|2020-05-01 00:00:00|318.4|317.8|317.5|316.9|318.7|318.1|317|316.4|4564
1588294800000|2020-05-01 01:00:00|317.3|316.7|317|316.4|317.3|316.7|316.5|315.9|591
1588298400000|2020-05-01 02:00:00|316.8|316.2|316.8|316.2|317.3|316.7|316.5|315.9|249
1588302000000|2020-05-01 03:00:00|316.5|315.9|316.6|316|316.9|316.3|316.5|315.9|211
1588305600000|2020-05-01 04:00:00|316.7|316.1|317.1|316.5|317.3|316.7|316.6|316|225
1588309200000|2020-05-01 05:00:00|316.8|316.2|317.1|316.5|317.3|316.7|316.8|316.2|75
1588312800000|2020-05-01 06:00:00|316.9|316.3|316.8|316.2|317.1|316.5|316.6|316|448
1588316400000|2020-05-01 07:00:00|316.9|316.3|316.8|316.2|317.1|316.5|316.3|315.7|404
1588320000000|2020-05-01 08:00:00|316.7|316.1|315.8|315.2|316.8|316.2|315.3|314.7|698
1588323600000|2020-05-01 09:00:00|315.6|315|315.8|315.2|315.8|315.2|315.3|314.7|819
1588327200000|2020-05-01 10:00:00|315.6|315|316.1|315.5|316.3|315.7|315.6|315|246
1588330800000|2020-05-01 11:00:00|316.3|315.7|315.4|314.8|316.5|315.9|315.1|314.5|1802
1588334400000|2020-05-01 12:00:00|315.6|315|317.2|316.6|317.2|316.6|315.4|314.8|1949
1588338000000|2020-05-01 13:00:00|317.1|316.5|315.7|315.1|317.4|316.8|315.2|314.6|8746
1588341600000|2020-05-01 14:00:00|315.6|315|315.7|315.1|316.7|316.1|314.4|313.8|11231
1588345200000|2020-05-01 15:00:00|316|315.4|316.7|316.1|316.7|316.1|315.5|314.9|8265
1588348800000|2020-05-01 16:00:00|316.5|315.9|315.7|315.1|316.7|316.1|315.7|315.1|7585
1588352400000|2020-05-01 17:00:00|315.5|314.9|317.2|316.6|317.2|316.6|315.5|314.9|5948
1588356000000|2020-05-01 18:00:00|317|316.4|316.7|316.1|317.8|317.2|316.7|316.1|10137
1588550400000|2020-05-04 00:00:00|316|315.4|315.4|314.8|316.5|315.9|315.3|314.7|2767
1588554000000|2020-05-04 01:00:00|315.5|314.9|315.5|314.9|315.5|314.9|315.3|314.7|144
1588557600000|2020-05-04 02:00:00|315.3|314.7|314.8|314.2|315.5|314.9|314.7|314.1|742
1588561200000|2020-05-04 03:00:00|314.9|314.3|315.1|314.5|315.1|314.5|314.8|314.2|179
1588564800000|2020-05-04 04:00:00|314.8|314.2|314.9|314.3|315.1|314.5|314.8|314.2|89
1588568400000|2020-05-04 05:00:00|314.8|314.2|315.1|314.5|315.1|314.5|314.8|314.2|151
1588572000000|2020-05-04 06:00:00|315.3|314.7|315.3|314.7|315.6|315|315.1|314.5|8009
1588575600000|2020-05-04 07:00:00|315.4|314.8|314.6|314|315.6|315|314.3|313.7|1436
1588579200000|2020-05-04 08:00:00|314.4|313.8|314.3|313.7|314.6|314|314.3|313.7|660
1588582800000|2020-05-04 09:00:00|314.1|313.5|312.3|311.7|314.1|313.5|312.3|311.7|2505
1588586400000|2020-05-04 10:00:00|312.1|311.5|312.5|311.9|312.6|312|311.6|311|1266
1588590000000|2020-05-04 11:00:00|312.6|312|312.8|312.2|312.8|312.2|312.1|311.5|2302
1588593600000|2020-05-04 12:00:00|312.6|312|313.8|313.2|314|313.4|312.6|312|2465
1588597200000|2020-05-04 13:00:00|314|313.4|313.1|312.5|314|313.4|311.8|311.2|10293
1588600800000|2020-05-04 14:00:00|312.8|312.2|313.8|313.2|314.3|313.7|312.8|312.2|6978
1588604400000|2020-05-04 15:00:00|313.6|313|313.7|313.1|314|313.4|312.6|312|8056
1588608000000|2020-05-04 16:00:00|314|313.4|313|312.4|314|313.4|312.7|312.1|4861
1588611600000|2020-05-04 17:00:00|312.7|312.1|314.5|313.9|314.7|314.1|312.3|311.7|12378
1588615200000|2020-05-04 18:00:00|314.7|314.1|315.2|314.6|315.2|314.6|314|313.4|11041
1588636800000|2020-05-05 00:00:00|314.8|314.2|315.5|314.9|316|315.4|314.5|313.9|2968
1588640400000|2020-05-05 01:00:00|315.2|314.6|316.1|315.5|316.6|316|315|314.4|665
1588644000000|2020-05-05 02:00:00|316.2|315.6|316.1|315.5|316.4|315.8|315.6|315|383
1588647600000|2020-05-05 03:00:00|315.8|315.2|315.6|315|315.8|315.2|315.6|315|214
1588651200000|2020-05-05 04:00:00|315.5|314.9|316.3|315.7|316.3|315.7|315.3|314.7|413
1588654800000|2020-05-05 05:00:00|316.1|315.5|316.3|315.7|316.3|315.7|316|315.4|379
1588658400000|2020-05-05 06:00:00|316.6|316|316.3|315.7|316.6|316|316.3|315.7|486
1588662000000|2020-05-05 07:00:00|316.1|315.5|315.9|314.4|316.3|315.7|315.5|314.3|415
1588665600000|2020-05-05 08:00:00|315.5|314.5|314.8|313.8|316.3|315|314.8|313.8|0
1588669200000|2020-05-05 09:00:00|314.5|313.5|315.5|314.5|315.9|314.8|313.6|313|0
1588672800000|2020-05-05 10:00:00|315.8|314.3|315.8|314.8|316.3|315|315.3|314.2|0
1588676400000|2020-05-05 11:00:00|315.9|314.4|316|315|316.3|315.3|315.3|314.3|3
1588680000000|2020-05-05 12:00:00|316.3|315.3|317|316|317.8|316.5|316|314.8|12
1588683600000|2020-05-05 13:00:00|317.6|316.6|315.4|314.8|318.3|317.3|315.3|314.6|118
1588687200000|2020-05-05 14:00:00|315.7|315.1|316.9|315.9|316.9|316.1|315.1|313.9|192
1588690800000|2020-05-05 15:00:00|317.1|316.3|317.9|316.9|318.1|317.3|316.7|315.7|20
1588694400000|2020-05-05 16:00:00|317.7|316.7|317.7|317.1|318|317.4|317.2|316.4|57
1588698000000|2020-05-05 17:00:00|318|317.4|316.8|316.2|318|317.4|316.5|315.9|127
1588701600000|2020-05-05 18:00:00|316.5|315.9|317.4|316.4|317.8|316.6|316.4|315.2|46
1588723200000|2020-05-06 00:00:00|317.8|317.2|317.9|316.4|318.2|317.4|317.4|315.9|36
1588726800000|2020-05-06 01:00:00|317.7|316.7|317.5|316.5|317.9|316.7|317.3|315.9|0
1588730400000|2020-05-06 02:00:00|317.3|316.7|317.2|316.2|317.6|316.7|317|316|0
1588734000000|2020-05-06 03:00:00|317.5|316.5|317.2|316.2|317.6|316.7|317.2|316.1|0
1588737600000|2020-05-06 04:00:00|317|316|317|316.4|317.3|316.4|316.8|315.7|0
1588741200000|2020-05-06 05:00:00|317.2|316.2|317.2|316.2|317.6|316.5|317|316.1|0
1588744800000|2020-05-06 06:00:00|317.5|316|318.2|316.7|318.2|317.2|317.2|316|79
1588748400000|2020-05-06 07:00:00|318.1|316.6|317.5|316.9|318.2|317.4|317.5|316.4|0
1588752000000|2020-05-06 08:00:00|317.2|316.6|317|316.4|317.7|316.9|317|316.2|0
1588755600000|2020-05-06 09:00:00|317.2|316.6|317.1|316.5|317.3|316.6|317|316.2|0
1588759200000|2020-05-06 10:00:00|317|316.4|317.7|316.7|317.7|316.9|317|316.2|0
1588762800000|2020-05-06 11:00:00|317.6|316.6|317.5|316.5|318|316.9|317.2|316.2|0
1588766400000|2020-05-06 12:00:00|317.2|316.2|316.8|316.2|317.6|316.5|316.6|316|5
1588770000000|2020-05-06 13:00:00|316.5|315.9|314.7|313.7|316.8|315.9|314.3|313.7|46
1588773600000|2020-05-06 14:00:00|314.5|313.9|313.6|313|315.3|314.2|313.6|312.8|110
1588777200000|2020-05-06 15:00:00|313.9|313.3|314.4|313.8|314.9|314.3|313.4|312.8|39
1588780800000|2020-05-06 16:00:00|314.6|313.6|314.1|313.5|315.1|314.3|314.1|312.8|81
1588784400000|2020-05-06 17:00:00|314.3|313.3|313.6|313|314.6|313.8|313.6|313|61
1588788000000|2020-05-06 18:00:00|313.9|313.3|314.1|313.5|314.6|314|313.6|312.8|46
1588809600000|2020-05-07 00:00:00|314.3|313.3|314.6|313.6|314.6|313.8|314.1|313.3|7
1588813200000|2020-05-07 01:00:00|314.4|313.8|315.1|314.1|315.1|314.3|314.4|313.6|0
1588816800000|2020-05-07 02:00:00|314.9|314.3|315.1|314.5|315.3|314.5|314.9|314.1|0
1588820400000|2020-05-07 03:00:00|315.3|314.3|316.1|315.1|316.2|315.1|314.9|314.3|0
1588824000000|2020-05-07 04:00:00|315.8|314.8|315.9|315.3|316.3|315.5|315.4|314.8|1
1588827600000|2020-05-07 05:00:00|316.1|315.1|315.9|315.3|316.1|315.3|315.6|315|0
1588831200000|2020-05-07 06:00:00|316.1|315.1|315.4|314.8|316.3|315.5|315.4|314.6|8
1588834800000|2020-05-07 07:00:00|315.6|314.6|316.8|315.8|317.8|316.6|315.4|314.6|4
1588838400000|2020-05-07 08:00:00|316.6|315.6|316.6|315.6|316.8|315.6|315.6|314.7|0
1588842000000|2020-05-07 09:00:00|316.3|315.3|317.4|316.8|318.1|317.3|316.3|315.2|0
1588845600000|2020-05-07 10:00:00|317.6|316.6|317.6|317|317.8|317|317.1|316|0
1588849200000|2020-05-07 11:00:00|317.8|316.8|317.8|316.8|318.2|317.3|317.1|316.3|0
1588852800000|2020-05-07 12:00:00|317.6|316.6|318|316.5|318.3|317.5|317.4|316.3|84
1588856400000|2020-05-07 13:00:00|317.6|317|319.3|317.8|320.7|319.2|317.5|316|112
1588860000000|2020-05-07 14:00:00|318.8|317.6|319.3|318.7|320.1|319.1|318.4|317.6|419
1588863600000|2020-05-07 15:00:00|319.7|318.2|319.7|318.2|320.7|319.9|319.3|318.2|239
1588867200000|2020-05-07 16:00:00|319.3|318.7|319.4|317.9|319.9|318.7|318.9|317.7|6
1588870800000|2020-05-07 17:00:00|319.7|318.2|319.1|317.6|319.9|318.6|319|317.6|46
1588874400000|2020-05-07 18:00:00|318.9|317.4|318.9|317.4|319.1|317.6|317.7|316.9|20
1588896000000|2020-05-08 00:00:00|318.6|317.1|319|318.4|319|318.4|317.9|316.4|0
1588899600000|2020-05-08 01:00:00|319.3|318.7|319.8|319.2|320.2|319.4|319.3|318.6|0
1588903200000|2020-05-08 02:00:00|319.6|319|319.5|318.9|319.9|319.2|319.5|318.7|0
1588906800000|2020-05-08 03:00:00|319.8|318.8|319.5|318.9|319.8|319|319.3|318.5|3
1588910400000|2020-05-08 04:00:00|319.7|318.7|319.5|318.9|319.8|319.2|319.3|318.5|0
1588914000000|2020-05-08 05:00:00|319.8|319.2|319.8|319.2|319.8|319.2|319.5|318.7|0
1588917600000|2020-05-08 06:00:00|319.7|319.1|319.5|318.9|320|319.2|319.5|318.7|0
1588921200000|2020-05-08 07:00:00|319.3|318.7|319.3|318.7|319.5|318.9|319|318.3|0
1588924800000|2020-05-08 08:00:00|319.5|318.9|319.5|318.9|319.6|318.9|319.3|318.6|0
1588928400000|2020-05-08 09:00:00|319.6|318.6|319.5|318.9|319.7|318.9|319|318.2|0
1588932000000|2020-05-08 10:00:00|319.3|318.7|319.3|318.7|319.7|318.9|319|318.2|5
1588935600000|2020-05-08 11:00:00|319.7|318.9|319.5|318.9|320|319.2|319.3|318.5|0
1588939200000|2020-05-08 12:00:00|319.3|318.7|320.8|319.3|320.8|319.5|319.3|318.5|315
1588942800000|2020-05-08 13:00:00|320.7|319.2|321|319.5|321.7|320.2|319.5|318|340
1588946400000|2020-05-08 14:00:00|321.1|319.6|321.7|321.1|322.6|321.3|320.8|319.3|119
1588950000000|2020-05-08 15:00:00|322.1|321|323|321.5|323.3|322.1|321.7|320.8|121
1588953600000|2020-05-08 16:00:00|323.3|321.8|322.1|321.5|323.3|322.5|322.1|321.3|50
1588957200000|2020-05-08 17:00:00|322.2|321.6|320.1|318.6|322.3|321.6|319.9|318.6|96
1588960800000|2020-05-08 18:00:00|319.8|318.3|320.5|319|320.6|319.1|319.6|318.3|12
1589155200000|2020-05-11 00:00:00|321.6|320.1|323.2|321.7|323.4|321.9|320.9|319.8|0
1589158800000|2020-05-11 01:00:00|323.1|321.6|322.9|321.4|323.1|321.9|322.4|321.1|0
1589162400000|2020-05-11 02:00:00|322.4|321.1|322.6|321.1|322.9|321.5|322.4|321.1|4
1589166000000|2020-05-11 03:00:00|322.4|321.4|322.1|321.1|322.6|321.4|322.1|320.9|0
1589169600000|2020-05-11 04:00:00|322.5|321|322.6|321.1|322.6|321.4|322.1|320.9|0
1589173200000|2020-05-11 05:00:00|322.9|321.4|322.6|321.1|323.4|321.9|322.4|321.1|0
1589176800000|2020-05-11 06:00:00|322.4|321.4|322.9|321.4|323.1|321.9|322.4|321.1|0
1589180400000|2020-05-11 07:00:00|323|321.5|322.2|321.6|323.1|322.1|322.2|321.4|9260
1589184000000|2020-05-11 08:00:00|322.4|321.8|321.9|321.3|322.4|321.8|321.7|321.1|727
1589187600000|2020-05-11 09:00:00|321.7|321.1|321.7|321.1|321.9|321.3|321.7|321.1|875
1589191200000|2020-05-11 10:00:00|321.8|321.2|321.3|320.7|321.9|321.3|320.9|320.3|721
1589194800000|2020-05-11 11:00:00|321.4|320.8|320.9|320.3|321.7|321.1|320.9|320.3|754
1589198400000|2020-05-11 12:00:00|321.2|320.6|321.9|321.3|321.9|321.3|320.9|320.3|1726
1589202000000|2020-05-11 13:00:00|322.2|321.6|320.9|320.3|322.4|321.8|320.7|320.1|6672
1589205600000|2020-05-11 14:00:00|320.7|320.1|318.9|318.3|321.2|320.6|318.9|318.3|11733
1589209200000|2020-05-11 15:00:00|318.7|318.1|317.9|317.3|318.9|318.3|317.7|317.1|8188
1589212800000|2020-05-11 16:00:00|317.7|317.1|318.7|318.1|318.7|318.1|317.4|316.8|8232
1589216400000|2020-05-11 17:00:00|318.4|317.8|318.2|317.6|318.7|318.1|317.9|317.3|5903
1589220000000|2020-05-11 18:00:00|317.9|317.3|317.9|317.3|318.9|318.3|317.9|317.3|10866
1589241600000|2020-05-12 00:00:00|318.4|317.8|317.9|317.3|318.7|318.1|317.9|317.3|2255
1589245200000|2020-05-12 01:00:00|318.2|317.6|317.9|317.3|318.4|317.8|317.9|317.3|938
1589248800000|2020-05-12 02:00:00|318.2|317.6|317.7|317.1|318.2|317.6|317.7|317.1|975
1589252400000|2020-05-12 03:00:00|317.8|317.2|317.7|317.1|317.9|317.3|317.7|317.1|81
1589256000000|2020-05-12 04:00:00|317.9|317.3|317.9|317.3|317.9|317.3|317.7|317.1|279
1589259600000|2020-05-12 05:00:00|317.8|317.2|317.9|317.3|317.9|317.3|317.8|317.2|67
1589263200000|2020-05-12 06:00:00|||||||||104
1589266800000|2020-05-12 07:00:00|318.2|317.6|318.2|317.6|318.2|317.6|317.9|317.3|772
1589270400000|2020-05-12 08:00:00|317.9|317.3|317.9|317.3|318.2|317.6|317.9|317.3|271
1589274000000|2020-05-12 09:00:00|318.2|317.6|317.9|317.3|318.2|317.6|317.9|317.3|305
1589277600000|2020-05-12 10:00:00|318.2|317.6|318.4|317.8|318.7|318.1|317.9|317.3|960
1589281200000|2020-05-12 11:00:00|318.2|317.6|317.7|317.1|318.4|317.8|317.7|317.1|1398
1589284800000|2020-05-12 12:00:00|317.9|317.3|317.4|316.8|317.9|317.3|317.4|316.8|1812
1589288400000|2020-05-12 13:00:00|317.5|316.9|315.9|315.3|317.7|317.1|315.9|315.3|13485
1589292000000|2020-05-12 14:00:00|315.7|315.1|315.4|314.8|315.9|315.3|314.9|314.3|11215
1589295600000|2020-05-12 15:00:00|315.7|315.1|315.7|315.1|316.7|316.1|315.2|314.6|10596
1589299200000|2020-05-12 16:00:00|315.9|315.3|320.4|319.8|321.3|320.7|315.9|315.3|33485
1589302800000|2020-05-12 17:00:00|320.7|320.1|323.4|322.8|324.2|323.6|320.4|319.8|25997
1589306400000|2020-05-12 18:00:00|323.7|323.1|322.7|322.1|323.9|323.3|322.2|321.6|13869
1589328000000|2020-05-13 00:00:00|321.9|321.3|321|320.4|321.9|321.3|320|319.4|3962
1589331600000|2020-05-13 01:00:00|321.1|320.5|320.9|320.3|321.2|320.6|320.7|320.1|297
1589335200000|2020-05-13 02:00:00|321.2|320.6|321.4|320.8|321.7|321.1|320.9|320.3|445
1589338800000|2020-05-13 03:00:00|321.6|321|321.7|321.1|321.7|321.1|321.4|320.8|226
1589342400000|2020-05-13 04:00:00|321.4|320.8|321.7|321.1|321.7|321.1|321.4|320.8|134
1589346000000|2020-05-13 05:00:00|321.4|320.8|321.7|321.1|321.7|321.1|321.4|320.8|170
1589349600000|2020-05-13 06:00:00|321.4|320.8|321.7|321.1|321.9|321.3|321.4|320.8|350
1589353200000|2020-05-13 07:00:00|321.4|320.8|321.4|320.8|321.7|321.1|321.4|320.8|1030
1589356800000|2020-05-13 08:00:00|321.2|320.6|321.7|321.1|321.9|321.3|321.2|320.6|359
1589360400000|2020-05-13 09:00:00|321.9|321.3|321.7|321.1|321.9|321.3|321.2|320.6|813
1589364000000|2020-05-13 10:00:00|321.4|320.8|320.7|320.1|321.4|320.8|320.7|320.1|1069
1589367600000|2020-05-13 11:00:00|320.9|320.3|321.2|320.6|321.4|320.8|320.7|320.1|679
1589371200000|2020-05-13 12:00:00|320.9|320.3|320.9|320.3|320.9|320.3|320.9|320.3|898
1589374800000|2020-05-13 13:00:00|321.2|320.6|318.4|317.8|321.2|320.6|318.4|317.8|14212
1589378400000|2020-05-13 14:00:00|318.2|317.6|318.4|317.8|319.2|318.6|317.9|317.3|13287
1589382000000|2020-05-13 15:00:00|318.7|318.1|320.4|319.8|320.9|320.3|318.7|318.1|16436
1589385600000|2020-05-13 16:00:00|320.2|319.6|318.4|317.8|320.2|319.6|318.4|317.8|8266
1589389200000|2020-05-13 17:00:00|318.6|318|319.2|318.6|319.2|318.6|318.4|317.8|8531
1589392800000|2020-05-13 18:00:00|318.9|318.3|318.2|317.6|319.2|318.6|318.2|317.6|9387
1589414400000|2020-05-14 00:00:00|318.7|318.1|318.9|318.3|318.9|318.3|318.4|317.8|1218
1589418000000|2020-05-14 01:00:00|318.7|318.1|318.7|318.1|318.9|318.3|318.4|317.8|34
1589421600000|2020-05-14 02:00:00|318.4|317.8|318.4|317.8|318.7|318.1|318.2|317.6|93
1589425200000|2020-05-14 03:00:00|318.2|317.6|318.2|317.6|318.4|317.8|318.2|317.6|534
1589428800000|2020-05-14 04:00:00|318.4|317.8|318.4|317.8|318.4|317.8|318.4|317.8|34
1589432400000|2020-05-14 05:00:00|318.2|317.6|318.2|317.6|318.4|317.8|318.2|317.6|135
1589436000000|2020-05-14 06:00:00|318|317.4|317.7|317.1|318|317.4|317.5|316.9|128
1589439600000|2020-05-14 07:00:00|318|317.4|318.2|317.6|318.5|317.9|317.7|317.1|88
1589443200000|2020-05-14 08:00:00|318|317.4|317.7|317.1|318.2|317.6|317.5|316.9|147
1589446800000|2020-05-14 09:00:00|318|317.4|318.2|317.6|318.5|317.9|318|317.4|45
1589450400000|2020-05-14 10:00:00|318.1|317.5|318|317.4|318.5|317.9|317.7|317.1|31
1589454000000|2020-05-14 11:00:00|318.2|317.6|318.2|317.6|318.5|317.9|317.7|317.1|443
1589457600000|2020-05-14 12:00:00|318.5|317.9|319|318.4|319.2|318.6|318.5|317.9|153
1589461200000|2020-05-14 13:00:00|319.2|318.6|317.7|317.1|319.7|319.1|317.7|317.1|3391
1589464800000|2020-05-14 14:00:00|317.5|316.9|317.7|317.1|318.2|317.6|316|315.4|9257
1589468400000|2020-05-14 15:00:00|317.5|316.9|317.2|316.6|317.7|317.1|316|315.4|3195
1589472000000|2020-05-14 16:00:00|317|316.4|316.7|316.1|317.2|316.6|316.2|315.6|1090
1589475600000|2020-05-14 17:00:00|316.5|315.9|317.7|317.1|317.7|317.1|316.2|315.6|3096
1589479200000|2020-05-14 18:00:00|317.6|317|317.7|317.1|317.7|317.1|317.2|316.6|4205
1589414400000|2020-05-14 00:00:00|318.7|318.1|318.9|318.3|318.9|318.3|318.4|317.8|1218
1589418000000|2020-05-14 01:00:00|318.7|318.1|318.7|318.1|318.9|318.3|318.4|317.8|34
1589421600000|2020-05-14 02:00:00|318.4|317.8|318.4|317.8|318.7|318.1|318.2|317.6|93
1589425200000|2020-05-14 03:00:00|318.2|317.6|318.2|317.6|318.4|317.8|318.2|317.6|534
1589428800000|2020-05-14 04:00:00|318.4|317.8|318.4|317.8|318.4|317.8|318.4|317.8|34
1589432400000|2020-05-14 05:00:00|318.2|317.6|318.2|317.6|318.4|317.8|318.2|317.6|135
1589436000000|2020-05-14 06:00:00|318|317.4|317.7|317.1|318|317.4|317.5|316.9|128
1589439600000|2020-05-14 07:00:00|318|317.4|318.2|317.6|318.5|317.9|317.7|317.1|88
1589443200000|2020-05-14 08:00:00|318|317.4|317.7|317.1|318.2|317.6|317.5|316.9|147
1589446800000|2020-05-14 09:00:00|318|317.4|318.2|317.6|318.5|317.9|318|317.4|45
1589450400000|2020-05-14 10:00:00|318.1|317.5|318|317.4|318.5|317.9|317.7|317.1|31
1589454000000|2020-05-14 11:00:00|318.2|317.6|318.2|317.6|318.5|317.9|317.7|317.1|443
1589457600000|2020-05-14 12:00:00|318.5|317.9|319|318.4|319.2|318.6|318.5|317.9|153
1589461200000|2020-05-14 13:00:00|319.2|318.6|317.7|317.1|319.7|319.1|317.7|317.1|3391
1589464800000|2020-05-14 14:00:00|317.5|316.9|317.7|317.1|318.2|317.6|316|315.4|9257
1589468400000|2020-05-14 15:00:00|317.5|316.9|317.2|316.6|317.7|317.1|316|315.4|3195
1589472000000|2020-05-14 16:00:00|317|316.4|316.7|316.1|317.2|316.6|316.2|315.6|1090
1589475600000|2020-05-14 17:00:00|316.5|315.9|317.7|317.1|317.7|317.1|316.2|315.6|3096
1589479200000|2020-05-14 18:00:00|317.6|317|317.7|317.1|317.7|317.1|317.2|316.6|4205
1589500800000|2020-05-15 00:00:00|318.3|317.7|318|317.4|318.7|318.1|317.8|317.2|382
1589504400000|2020-05-15 01:00:00|318.3|317.7|317.8|317.2|318.3|317.7|317.5|316.9|61
1589508000000|2020-05-15 02:00:00|317.5|316.9|317.8|317.2|317.8|317.2|317.3|316.7|16
1589511600000|2020-05-15 03:00:00|||||||||42
1589515200000|2020-05-15 04:00:00|317.5|316.9|317.8|317.2|317.8|317.2|317.5|316.9|12
1589518800000|2020-05-15 05:00:00|318|317.4|317.8|317.2|318|317.4|317.8|317.2|15
1589522400000|2020-05-15 06:00:00|318|317.4|318.3|317.7|318.5|317.9|317.8|317.2|86
1589526000000|2020-05-15 07:00:00|318.5|317.9|318.8|318.2|319|318.4|318.3|317.7|183
1589529600000|2020-05-15 08:00:00|318.5|317.9|319.3|318.7|319.3|318.7|318.5|317.9|74
1589533200000|2020-05-15 09:00:00|319|318.4|319|318.4|319.5|318.9|319|318.4|82
1589536800000|2020-05-15 10:00:00|318.8|318.2|319|318.4|319|318.4|318.8|318.2|77
1589540400000|2020-05-15 11:00:00|319.3|318.7|319.3|318.7|319.8|319.2|319.3|318.7|165
1589544000000|2020-05-15 12:00:00|319.2|318.6|319|318.4|319.3|318.7|319|318.4|276
1589547600000|2020-05-15 13:00:00|318.8|318.2|319.5|318.9|320|319.4|318.8|318.2|4271
1589551200000|2020-05-15 14:00:00|319.8|319.2|319|318.4|320.8|320.2|319|318.4|2151
1589554800000|2020-05-15 15:00:00|319.3|318.7|319.5|318.9|320.3|319.7|319.3|318.7|2301
1589558400000|2020-05-15 16:00:00|319.3|318.7|318.8|318.2|319.3|318.7|318.3|317.7|2324
1589562000000|2020-05-15 17:00:00|319.1|318.5|319.3|318.7|319.3|318.7|318.8|318.2|2489
1589565600000|2020-05-15 18:00:00|319.5|318.9|319.8|319.2|319.8|319.2|319.3|318.7|5434
1589760000000|2020-05-18 00:00:00|321.2|320.6|321.2|320.6|322.4|321.8|320.9|320.3|1420
1589763600000|2020-05-18 01:00:00|321.4|320.8|321.4|320.8|321.9|321.3|321.2|320.6|186
1589767200000|2020-05-18 02:00:00|321.6|321|321.9|321.3|322.2|321.6|321.4|320.8|303
1589770800000|2020-05-18 03:00:00|321.7|321.1|321.7|321.1|321.9|321.3|321.7|321.1|39
1589774400000|2020-05-18 04:00:00|321.9|321.3|321.2|320.6|321.9|321.3|321.2|320.6|16
1589778000000|2020-05-18 05:00:00|321.4|320.8|321.4|320.8|321.7|321.1|321.2|320.6|40
1589781600000|2020-05-18 06:00:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|127
1589785200000|2020-05-18 07:00:00|321.4|320.8|321.2|320.6|321.4|320.8|321.1|320.5|131
1589788800000|2020-05-18 08:00:00|321.4|320.8|321.2|320.6|321.4|320.8|321.2|320.6|7673
1589792400000|2020-05-18 09:00:00|321|320.4|321.2|320.6|321.2|320.6|321|320.4|305
1589796000000|2020-05-18 10:00:00|321.4|320.8|321.4|320.8|321.5|320.9|321.2|320.6|355
1589799600000|2020-05-18 11:00:00|321.5|320.9|321.7|321.1|322|321.4|321.5|320.9|731
1589803200000|2020-05-18 12:00:00|322|321.4|321.7|321.1|322|321.4|321.4|320.8|1981
1589806800000|2020-05-18 13:00:00|321.9|321.3|319.5|318.9|322.2|321.6|318.5|317.9|10608
1589810400000|2020-05-18 14:00:00|319.2|318.6|320.4|319.8|320.4|319.8|319|318.4|9063
1589814000000|2020-05-18 15:00:00|320.2|319.6|320.5|319.9|321.4|320.8|320.2|319.6|8231
1589817600000|2020-05-18 16:00:00|320.2|319.6|320.5|319.9|320.7|320.1|320|319.4|7103
1589821200000|2020-05-18 17:00:00|320.2|319.6|321.5|320.9|321.5|320.9|320|319.4|6928
1589824800000|2020-05-18 18:00:00|321.4|320.8|321.4|320.8|321.7|321.1|321.4|320.8|6665
1589846400000|2020-05-19 00:00:00|321.5|320.9|321.2|320.6|321.7|321.1|321.2|320.6|1671
1589850000000|2020-05-19 01:00:00|321.5|320.9|321.7|321.1|321.7|321.1|321.5|320.9|610
1589853600000|2020-05-19 02:00:00|321.5|320.9|321.5|320.9|321.7|321.1|321.5|320.9|470
1589857200000|2020-05-19 03:00:00|||||||||117
1589860800000|2020-05-19 04:00:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|89
1589864400000|2020-05-19 05:00:00|321.5|320.9|321.5|320.9|321.7|321.1|321.5|320.9|120
1589868000000|2020-05-19 06:00:00|||||||||174
1589871600000|2020-05-19 07:00:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|202
1589875200000|2020-05-19 08:00:00|||||||||445
1589878800000|2020-05-19 09:00:00|322|321.4|322|321.4|322|321.4|322|321.4|459
1589882400000|2020-05-19 10:00:00|||||||||263
1589886000000|2020-05-19 11:00:00|322.2|321.6|322.2|321.6|322.2|321.6|322|321.4|951
1589889600000|2020-05-19 12:00:00|322.5|321.9|324.7|324.1|325|324.4|322.5|321.9|4936
1589893200000|2020-05-19 13:00:00|325.2|324.6|324|323.4|325.2|324.6|323.5|322.9|12231
1589896800000|2020-05-19 14:00:00|323.7|323.1|325|324.4|325.2|324.6|323|322.4|14396
1589900400000|2020-05-19 15:00:00|325.2|324.6|324|323.4|326|325.4|324|323.4|10696
1589904000000|2020-05-19 16:00:00|323.7|323.1|323.2|322.6|324.2|323.6|323|322.4|4952
1589907600000|2020-05-19 17:00:00|323.5|322.9|322.5|321.9|323.8|323.2|322.3|321.7|7755
1589911200000|2020-05-19 18:00:00|322.3|321.7|321.9|321.3|322.3|321.7|321.8|321.2|9476
1589932800000|2020-05-20 00:00:00|322.1|321.5|320.1|319.5|322.1|321.5|319.9|319.3|5004
1589936400000|2020-05-20 01:00:00|320.2|319.6|320.3|319.7|320.6|320|320.1|319.5|570
1589940000000|2020-05-20 02:00:00|320.2|319.6|320.4|319.8|320.7|320.1|320.1|319.5|540
1589943600000|2020-05-20 03:00:00|320.6|320|320.4|319.8|320.9|320.3|320.4|319.8|530
1589947200000|2020-05-20 04:00:00|||||||||282
1589950800000|2020-05-20 05:00:00|320.1|319.5|319.9|319.3|320.2|319.6|319.9|319.3|612
1589954400000|2020-05-20 06:00:00|320.1|319.5|320.2|319.6|320.2|319.6|320.1|319.5|525
1589958000000|2020-05-20 07:00:00|320.1|319.5|319.2|318.6|320.2|319.6|319.2|318.6|1947
1589961600000|2020-05-20 08:00:00|319.4|318.8|319.4|318.8|319.4|318.8|319.2|318.6|1959
1589965200000|2020-05-20 09:00:00|319.2|318.6|319.4|318.8|319.4|318.8|319.2|318.6|672
1589968800000|2020-05-20 10:00:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|480
1589972400000|2020-05-20 11:00:00|319.9|319.3|320.7|320.1|321.4|320.8|319.9|319.3|1608
1589976000000|2020-05-20 12:00:00|320.4|319.8|320.9|320.3|321.7|321.1|320.4|319.8|1852
1589979600000|2020-05-20 13:00:00|321.2|320.6|318.5|317.9|321.2|320.6|318.4|317.8|14192
1589983200000|2020-05-20 14:00:00|318.4|317.8|319.2|318.6|320.4|319.8|318.2|317.6|18007
1589986800000|2020-05-20 15:00:00|319.4|318.8|321.4|320.8|321.7|321.1|319.1|318.5|12188
1589990400000|2020-05-20 16:00:00|321.6|321|320.7|320.1|321.7|321.1|320.4|319.8|7444
1589994000000|2020-05-20 17:00:00|320.4|319.8|320.7|320.1|321.2|320.6|320.2|319.6|5223
1589997600000|2020-05-20 18:00:00|320.9|320.3|320.2|319.6|321|320.4|320.2|319.6|8771
1590019200000|2020-05-21 00:00:00|320|319.4|320.5|319.9|320.7|320.1|319.7|319.1|837
1590022800000|2020-05-21 01:00:00|320.7|320.1|320.5|319.9|321|320.4|320.5|319.9|524
1590026400000|2020-05-21 02:00:00|320.2|319.6|320.5|319.9|320.5|319.9|320.2|319.6|427
1590030000000|2020-05-21 03:00:00|320.4|319.8|320.2|319.6|320.5|319.9|320.2|319.6|190
1590033600000|2020-05-21 04:00:00|320|319.4|320.2|319.6|320.2|319.6|320|319.4|211
1590037200000|2020-05-21 05:00:00|320.5|319.9|320|319.4|320.5|319.9|320|319.4|169
1590040800000|2020-05-21 06:00:00|320.2|319.6|319.7|319.1|320.2|319.6|319.7|319.1|280
1590044400000|2020-05-21 07:00:00|319.5|318.9|319.8|319.2|319.8|319.2|319.5|318.9|648
1590048000000|2020-05-21 08:00:00|319.7|319.1|319.8|319.2|320|319.4|319.5|318.9|599
1590051600000|2020-05-21 09:00:00|319.9|319.3|319.5|318.9|320|319.4|319.5|318.9|295
1590055200000|2020-05-21 10:00:00|319.7|319.1|320.3|319.7|320.8|320.2|319.7|319.1|525
1590058800000|2020-05-21 11:00:00|320.5|319.9|319.5|318.9|320.8|320.2|319.5|318.9|1111
1590062400000|2020-05-21 12:00:00|319.3|318.7|319.5|318.9|319.6|319|319.3|318.7|1609
1590066000000|2020-05-21 13:00:00|319.6|319|319.6|319|321|320.4|319.3|318.7|9415
1590069600000|2020-05-21 14:00:00|319.3|318.7|317.3|316.7|319.6|319|317.3|316.7|14228
1590073200000|2020-05-21 15:00:00|317.6|317|319|318.4|319.8|319.2|317.3|316.7|13395
1590076800000|2020-05-21 16:00:00|318.8|318.2|317.8|317.2|319|318.4|317.8|317.2|5123
1590080400000|2020-05-21 17:00:00|318.1|317.5|317.6|317|318.1|317.5|317.6|317|4089
1590084000000|2020-05-21 18:00:00|317.8|317.2|318.9|318.3|319.1|318.5|317.8|317.2|10059
1590105600000|2020-05-22 00:00:00|318.6|318|318.8|318.2|319.1|318.5|318.1|317.5|830
1590109200000|2020-05-22 01:00:00|318.9|318.3|318.6|318|319.1|318.5|318.6|318|319
1590112800000|2020-05-22 02:00:00|318.5|317.9|318.1|317.5|318.6|318|318.1|317.5|416
1590116400000|2020-05-22 03:00:00|318.3|317.7|318.1|317.5|318.4|317.8|317.9|317.3|389
1590120000000|2020-05-22 04:00:00|317.9|317.3|318.1|317.5|318.1|317.5|317.9|317.3|200
1590123600000|2020-05-22 05:00:00|317.9|317.3|317.9|317.3|318.1|317.5|317.9|317.3|414
1590127200000|2020-05-22 06:00:00|318.1|317.5|317.9|317.3|318.1|317.5|317.9|317.3|562
1590130800000|2020-05-22 07:00:00|317.6|317|317.6|317|317.6|317|317.4|316.8|862
1590134400000|2020-05-22 08:00:00|317.4|316.8|317.2|316.6|317.7|317.1|317.1|316.5|649
1590138000000|2020-05-22 09:00:00|317.1|316.5|317.6|317|317.9|317.3|317.1|316.5|708
1590141600000|2020-05-22 10:00:00|317.4|316.8|317.4|316.8|317.4|316.8|317.1|316.5|473
1590145200000|2020-05-22 11:00:00|317.6|317|317.4|316.8|317.7|317.1|317.1|316.5|307
1590148800000|2020-05-22 12:00:00|317.6|317|317.4|316.8|317.6|317|317.4|316.8|1006
1590152400000|2020-05-22 13:00:00|317.7|317.1|317.6|317|317.9|317.3|317.1|316.5|6247
1590156000000|2020-05-22 14:00:00|317.9|317.3|318.1|317.5|318.1|317.5|317.1|316.5|9374
1590159600000|2020-05-22 15:00:00|318.4|317.8|317.5|316.9|319.6|319|317.4|316.8|7355
1590163200000|2020-05-22 16:00:00|317.6|317|317.4|316.8|317.6|317|317.1|316.5|6949
1590166800000|2020-05-22 17:00:00|317.6|317|319.6|319|319.6|319|317.3|316.7|7148
1590170400000|2020-05-22 18:00:00|319.8|319.2|318.5|317.9|320.1|319.5|318.3|317.7|8853
1590451200000|2020-05-26 00:00:00|318.1|317.5|319.1|318.5|319.4|318.8|317.9|317.3|2849
1590454800000|2020-05-26 01:00:00|319.4|318.8|319.4|318.8|319.9|319.3|319.1|318.5|733
1590458400000|2020-05-26 02:00:00|319.6|319|319.4|318.8|319.7|319.1|319.4|318.8|431
1590462000000|2020-05-26 03:00:00|319.6|319|320.1|319.5|320.1|319.5|319.6|319|701
1590465600000|2020-05-26 04:00:00|320.3|319.7|321.1|320.5|321.1|320.5|320.3|319.7|910
1590469200000|2020-05-26 05:00:00|321.4|320.8|321.6|321|321.6|321|321.3|320.7|616
1590472800000|2020-05-26 06:00:00|321.8|321.2|321.4|320.8|321.8|321.2|321.3|320.7|783
1590476400000|2020-05-26 07:00:00|321.3|320.7|320.6|320|321.4|320.8|320.6|320|786
1590480000000|2020-05-26 08:00:00|320.8|320.2|320.3|319.7|320.8|320.2|320.1|319.5|646
1590483600000|2020-05-26 09:00:00|320.2|319.6|320.3|319.7|321.1|320.5|320.1|319.5|597
1590487200000|2020-05-26 10:00:00|320.4|319.8|321.1|320.5|321.1|320.5|320.3|319.7|625
1590490800000|2020-05-26 11:00:00|320.9|320.3|321.1|320.5|321.1|320.5|320.9|320.3|738
1590494400000|2020-05-26 12:00:00|321.4|320.8|321.4|320.8|322.4|321.8|321.4|320.8|3037
1590498000000|2020-05-26 13:00:00|321.7|321.1|323.5|322.9|323.6|323|321.2|320.6|15343
1590501600000|2020-05-26 14:00:00|323.6|323|323.6|323|324.1|323.5|322.9|322.3|17731
1590505200000|2020-05-26 15:00:00|323.7|323.1|321.2|320.6|323.7|323.1|320.9|320.3|9632
1590508800000|2020-05-26 16:00:00|321.1|320.5|321|320.4|321.2|320.6|320.4|319.8|7499
1590512400000|2020-05-26 17:00:00|321.2|320.6|320|319.4|321.9|321.3|319.8|319.2|7479
1590516000000|2020-05-26 18:00:00|320.2|319.6|321|320.4|321.2|320.6|320|319.4|8488
1590537600000|2020-05-27 00:00:00|321.5|320.9|321.7|321.1|322|321.4|321|320.4|1241
1590541200000|2020-05-27 01:00:00|321.5|320.9|321.5|320.9|321.8|321.2|321.5|320.9|424
1590544800000|2020-05-27 02:00:00|321.3|320.7|321.2|320.6|321.5|320.9|321.2|320.6|759
1590548400000|2020-05-27 03:00:00|321.5|320.9|321.2|320.6|321.5|320.9|321.2|320.6|140
1590552000000|2020-05-27 04:00:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|48
1590555600000|2020-05-27 05:00:00|||||||||153
1590559200000|2020-05-27 06:00:00|321.3|320.7|321.5|320.9|321.5|320.9|321.2|320.6|215
1590562800000|2020-05-27 07:00:00|321.3|320.7|321.2|320.6|321.5|320.9|321.2|320.6|376
1590566400000|2020-05-27 08:00:00|321.3|320.7|321.2|320.6|321.5|320.9|321.2|320.6|342
1590570000000|2020-05-27 09:00:00|321.3|320.7|321.5|320.9|321.5|320.9|321.2|320.6|436
1590573600000|2020-05-27 10:00:00|321.4|320.8|321.5|320.9|321.8|321.2|321|320.4|617
1590577200000|2020-05-27 11:00:00|321.8|321.2|321|320.4|321.8|321.2|321|320.4|291
1590580800000|2020-05-27 12:00:00|321.1|320.5|321.8|321.2|321.8|321.2|321|320.4|608
1590584400000|2020-05-27 13:00:00|322|321.4|321.5|320.9|323.2|322.6|321.5|320.9|7516
1590588000000|2020-05-27 14:00:00|321.3|320.7|321.5|320.9|322.5|321.9|321|320.4|8644
1590591600000|2020-05-27 15:00:00|321.6|321|321.6|321|322.1|321.5|321.1|320.5|5238
1590595200000|2020-05-27 16:00:00|321.3|320.7|321.1|320.5|321.7|321.1|320.7|320.1|5645
1590598800000|2020-05-27 17:00:00|321|320.4|321.3|320.7|321.8|321.2|321|320.4|5356
1590602400000|2020-05-27 18:00:00|321.1|320.5|322|321.4|322.3|321.7|321.1|320.5|4914
1590624000000|2020-05-28 00:00:00|321.7|321.1|322.5|321.9|322.7|322.1|321.5|320.9|2572
1590627600000|2020-05-28 01:00:00|322.7|322.1|322.5|321.9|322.7|322.1|322.2|321.6|1183
1590631200000|2020-05-28 02:00:00|322.4|321.8|322.4|321.8|322.5|321.9|321.9|321.3|645
1590634800000|2020-05-28 03:00:00|322.2|321.6|322.2|321.6|322.2|321.6|321.9|321.3|187
1590638400000|2020-05-28 04:00:00|322.1|321.5|322.2|321.6|322.2|321.6|321.9|321.3|169
1590642000000|2020-05-28 05:00:00|322.1|321.5|322.4|321.8|322.4|321.8|322.1|321.5|286
1590645600000|2020-05-28 06:00:00|||||||||192
1590649200000|2020-05-28 07:00:00|322.6|322|322.4|321.8|322.9|322.3|322.4|321.8|593
1590652800000|2020-05-28 08:00:00|322.6|322|322.6|322|322.9|322.3|322.4|321.8|1536
1590656400000|2020-05-28 09:00:00|322.9|322.3|322.9|322.3|323.1|322.5|322.7|322.1|1076
1590660000000|2020-05-28 10:00:00|322.8|322.2|322.7|322.1|322.9|322.3|322.4|321.8|1093
1590663600000|2020-05-28 11:00:00|322.8|322.2|322.9|322.3|322.9|322.3|322.6|322|660
1590667200000|2020-05-28 12:00:00|322.8|322.2|323.1|322.5|323.1|322.5|322.7|322.1|1362
1590670800000|2020-05-28 13:00:00|323|322.4|321.9|321.3|323.2|322.6|320.9|320.3|10875
1590674400000|2020-05-28 14:00:00|322|321.4|325.6|325|327.3|326.7|322|321.4|28905
1590678000000|2020-05-28 15:00:00|325.8|325.2|329|328.4|329.7|329.1|325.8|325.2|22424
1590681600000|2020-05-28 16:00:00|329.1|328.5|329.5|328.9|330|329.4|327.8|327.2|20451
1590685200000|2020-05-28 17:00:00|329.3|328.7|329.9|329.3|331.8|331.2|329.3|328.7|26406
1590688800000|2020-05-28 18:00:00|330.1|329.5|328.7|328.1|330.2|329.6|328.7|328.1|14631
1590710400000|2020-05-29 00:00:00|328.9|328.3|330.2|329.6|330.2|329.6|328.7|328.1|1777
1590714000000|2020-05-29 01:00:00|330|329.4|330.5|329.9|330.5|329.9|330|329.4|774
1590717600000|2020-05-29 02:00:00|330.4|329.8|330.5|329.9|330.7|330.1|330.4|329.8|268
1590721200000|2020-05-29 03:00:00|330.7|330.1|330.7|330.1|330.7|330.1|330.7|330.1|353
1590724800000|2020-05-29 04:00:00|330.5|329.9|330|329.4|330.5|329.9|330|329.4|321
1590728400000|2020-05-29 05:00:00|330.2|329.6|330.5|329.9|330.7|330.1|330.2|329.6|187
1590732000000|2020-05-29 06:00:00|330.6|330|330.7|330.1|330.8|330.2|330.2|329.6|360
1590735600000|2020-05-29 07:00:00|330.5|329.9|330|329.4|330.5|329.9|329.2|328.6|1773
1590739200000|2020-05-29 08:00:00|329.9|329.3|329.8|329.2|330|329.4|329.5|328.9|750
1590742800000|2020-05-29 09:00:00|329.7|329.1|329.8|329.2|330.3|329.7|329.6|329|840
1590746400000|2020-05-29 10:00:00|330|329.4|330|329.4|330|329.4|329.8|329.2|399
1590750000000|2020-05-29 11:00:00|329.8|329.2|329.5|328.9|330|329.4|329.5|328.9|669
1590753600000|2020-05-29 12:00:00|329.3|328.7|328.5|327.9|329.8|329.2|328.5|327.9|2295
1590757200000|2020-05-29 13:00:00|328.1|327.5|326.6|326|328.1|327.5|325.6|325|18966
1590760800000|2020-05-29 14:00:00|326.4|325.8|325.3|324.7|326.6|326|324.9|324.3|20704
1590764400000|2020-05-29 15:00:00|325.2|324.6|325.2|324.6|325.9|325.3|325.2|324.6|15079
1590768000000|2020-05-29 16:00:00|325.4|324.8|325.4|324.8|325.8|325.2|325.2|324.6|10284
1590771600000|2020-05-29 17:00:00|325.3|324.7|326.3|325.7|326.4|325.8|325.3|324.7|9334
1590775200000|2020-05-29 18:00:00|326.4|325.8|327.1|326.5|327.6|327|326.4|325.8|15327
1590969600000|2020-06-01 00:00:00|327|326.4|326.9|326.3|327.1|326.5|326.2|325.6|3215
1590973200000|2020-06-01 01:00:00|326.8|326.2|327.4|326.8|327.6|327|326.6|326|1465
1590976800000|2020-06-01 02:00:00|327.6|327|328.1|327.5|328.1|327.5|327.6|327|418
1590980400000|2020-06-01 03:00:00|328.4|327.8|328.4|327.8|328.4|327.8|328.1|327.5|485
1590984000000|2020-06-01 04:00:00|328.2|327.6|328.4|327.8|328.4|327.8|328.2|327.6|235
1590987600000|2020-06-01 05:00:00|328.2|327.6|328.4|327.8|328.5|327.9|328.2|327.6|178
1590991200000|2020-06-01 06:00:00|328.5|327.9|328.7|328.1|328.9|328.3|328.5|327.9|397
1590994800000|2020-06-01 07:00:00|328.9|328.3|328.2|327.6|329.4|328.8|328.2|327.6|626
1590998400000|2020-06-01 08:00:00|328.4|327.8|327.4|326.8|328.4|327.8|326.6|326|1644
1591002000000|2020-06-01 09:00:00|327.2|326.6|326.8|326.2|327.4|326.8|326.2|325.6|1394
1591005600000|2020-06-01 10:00:00|326.6|326|326.9|326.3|327.1|326.5|326.6|326|223
1591009200000|2020-06-01 11:00:00|326.6|326|323.5|322.9|326.9|326.3|323.5|322.9|3645
1591012800000|2020-06-01 12:00:00|323.7|323.1|321.5|320.9|323.7|323.1|321|320.4|8372
1591016400000|2020-06-01 13:00:00|321.8|321.2|325.4|324.8|325.4|324.8|321.8|321.2|13648
1591020000000|2020-06-01 14:00:00|325.2|324.6|325.7|325.1|326.7|326.1|324.9|324.3|12892
1591023600000|2020-06-01 15:00:00|325.5|324.9|324.7|324.1|326.2|325.6|324.7|324.1|6565
1591027200000|2020-06-01 16:00:00|324.9|324.3|325.2|324.6|326.2|325.6|324.9|324.3|4801
1591030800000|2020-06-01 17:00:00|325|324.4|324.7|324.1|325.5|324.9|324.7|324.1|6342
1591034400000|2020-06-01 18:00:00|324.9|324.3|325.4|324.8|325.4|324.8|324.2|323.6|11738
1591056000000|2020-06-02 00:00:00|325.2|324.6|324.1|323.5|325.4|324.8|323.9|323.3|1370
1591059600000|2020-06-02 01:00:00|324.2|323.6|324.6|324|324.6|324|324.1|323.5|308
1591063200000|2020-06-02 02:00:00|324.7|324.1|324.6|324|324.7|324.1|324.4|323.8|170
1591066800000|2020-06-02 03:00:00|324.7|324.1|324.9|324.3|325.1|324.5|324.6|324|206
1591070400000|2020-06-02 04:00:00|324.6|324|324.7|324.1|324.9|324.3|324.6|324|94
1591074000000|2020-06-02 05:00:00|324.9|324.3|325.2|324.6|325.6|325|324.9|324.3|345
1591077600000|2020-06-02 06:00:00|325.4|324.8|324.9|324.3|325.6|325|324.9|324.3|480
1591081200000|2020-06-02 07:00:00|324.7|324.1|325|324.4|325|324.4|324.7|324.1|356
1591084800000|2020-06-02 08:00:00|324.9|324.3|324.6|324|325.2|324.6|324.4|323.8|1502
1591088400000|2020-06-02 09:00:00|324.5|323.9|325.1|324.5|325.4|324.8|324.4|323.8|712
1591092000000|2020-06-02 10:00:00|325|324.4|325.1|324.5|325.2|324.6|324.7|324.1|572
1591095600000|2020-06-02 11:00:00|324.9|324.3|325.1|324.5|325.4|324.8|324.7|324.1|1589
1591099200000|2020-06-02 12:00:00|325.2|324.6|325.6|325|325.9|325.3|325|324.4|1481
1591102800000|2020-06-02 13:00:00|325.4|324.8|326.4|325.8|326.6|326|324.4|323.8|13491
1591106400000|2020-06-02 14:00:00|326.5|325.9|324.5|323.9|326.6|326|324.3|323.7|10650
1591110000000|2020-06-02 15:00:00|324.3|323.7|325.5|324.9|325.6|325|323.7|323.1|8962
1591113600000|2020-06-02 16:00:00|325.2|324.6|325.3|324.7|326.2|325.6|325.1|324.5|9820
1591117200000|2020-06-02 17:00:00|325.4|324.8|326.1|325.5|326.1|325.5|325|324.4|7904
1591120800000|2020-06-02 18:00:00|326|325.4|325.9|325.3|326.3|325.7|325.8|325.2|9238
1591142400000|2020-06-03 00:00:00|326.1|325.5|325.2|324.6|326.1|325.5|325|324.4|5245
1591146000000|2020-06-03 01:00:00|325.4|324.8|324.7|324.1|325.4|324.8|324.7|324.1|858
1591149600000|2020-06-03 02:00:00|324.8|324.2|324.5|323.9|324.9|324.3|324.5|323.9|444
1591153200000|2020-06-03 03:00:00|324.4|323.8|324.5|323.9|324.7|324.1|324.3|323.7|255
1591156800000|2020-06-03 04:00:00|324.7|324.1|324.4|323.8|324.7|324.1|324.4|323.8|375
1591160400000|2020-06-03 05:00:00|324.5|323.9|324.5|323.9|324.5|323.9|324.4|323.8|863
1591164000000|2020-06-03 06:00:00|324.4|323.8|324.7|324.1|324.8|324.2|324.4|323.8|147
1591167600000|2020-06-03 07:00:00|324.5|323.9|324.4|323.8|324.7|324.1|324.4|323.8|564
1591171200000|2020-06-03 08:00:00|324.3|323.7|324.5|323.9|324.5|323.9|324.2|323.6|367
1591174800000|2020-06-03 09:00:00|324.4|323.8|324.5|323.9|324.7|324.1|324.2|323.6|565
1591178400000|2020-06-03 10:00:00|324.7|324.1|324.2|323.6|324.8|324.2|324.2|323.6|489
1591182000000|2020-06-03 11:00:00|324|323.4|323.4|322.8|324|323.4|323.3|322.7|895
1591185600000|2020-06-03 12:00:00|323.5|322.9|324.5|323.9|324.7|324.1|323.4|322.8|1999
1591189200000|2020-06-03 13:00:00|324.7|324.1|323.5|322.9|325.2|324.6|323.3|322.7|10093
1591192800000|2020-06-03 14:00:00|323.7|323.1|325.7|325.1|325.9|325.3|323.5|322.9|13851
1591196400000|2020-06-03 15:00:00|325.6|325|325|324.4|326.4|325.8|324.5|323.9|7963
1591200000000|2020-06-03 16:00:00|324.9|324.3|325.2|324.6|325.5|324.9|324.7|324.1|4697
1591203600000|2020-06-03 17:00:00|325.1|324.5|325.6|325|325.6|325|325|324.4|5629
1591207200000|2020-06-03 18:00:00|325.7|325.1|326.1|325.5|326.4|325.8|325.7|325.1|15299
1591228800000|2020-06-04 00:00:00|326.4|325.8|325.9|325.3|326.4|325.8|325.8|325.2|1395
1591232400000|2020-06-04 01:00:00|326.1|325.5|326.1|325.5|326.2|325.6|325.9|325.3|365
1591236000000|2020-06-04 02:00:00|326.2|325.6|326.1|325.5|326.2|325.6|326.1|325.5|179
1591239600000|2020-06-04 03:00:00|326.2|325.6|326.4|325.8|326.4|325.8|326.1|325.5|608
1591243200000|2020-06-04 04:00:00|326.6|326|326.4|325.8|326.6|326|326.3|325.7|554
1591246800000|2020-06-04 05:00:00|326.6|326|327.9|327.3|328.1|327.5|326.4|325.8|932
1591250400000|2020-06-04 06:00:00|327.8|327.2|327.4|326.8|328|327.4|327.1|326.5|1269
1591254000000|2020-06-04 07:00:00|327.3|326.7|327.6|327|327.7|327.1|327.2|326.6|766
1591257600000|2020-06-04 08:00:00|327.8|327.2|327.4|326.8|328.1|327.5|327.4|326.8|1559
1591261200000|2020-06-04 09:00:00|327.2|326.6|327.4|326.8|327.6|327|327.2|326.6|568
1591264800000|2020-06-04 10:00:00|327.3|326.7|327.6|327|327.6|327|327.3|326.7|492
1591268400000|2020-06-04 11:00:00|327.4|326.8|327.4|326.8|327.7|327.1|327.4|326.8|1285
1591272000000|2020-06-04 12:00:00|327.6|327|327.6|327|327.9|327.3|327.2|326.6|2645
1591275600000|2020-06-04 13:00:00|327.7|327.1|329.3|328.7|329.4|328.8|327.6|327|11316
1591279200000|2020-06-04 14:00:00|329.4|328.8|330.4|329.8|331.3|330.7|329.2|328.6|24023
1591282800000|2020-06-04 15:00:00|330.6|330|330.6|330|330.6|330|329.6|329|10371
1591286400000|2020-06-04 16:00:00|330.9|330.3|330.7|330.1|330.9|330.3|330.1|329.5|7442
1591290000000|2020-06-04 17:00:00|330.6|330|329.9|329.3|330.9|330.3|329.9|329.3|10074
1591293600000|2020-06-04 18:00:00|330.1|329.5|330.7|330.1|330.9|330.3|330.1|329.5|9871
1591315200000|2020-06-05 00:00:00|330.4|329.8|330.2|329.6|331.2|330.6|330.2|329.6|2669
1591318800000|2020-06-05 01:00:00|||||||||297
1591322400000|2020-06-05 02:00:00|330.4|329.8|331.5|330.9|331.7|331.1|330.4|329.8|1705
1591326000000|2020-06-05 03:00:00|331.7|331.1|331.7|331.1|331.7|331.1|331.5|330.9|574
1591329600000|2020-06-05 04:00:00|331.5|330.9|331.2|330.6|331.7|331.1|331.2|330.6|660
1591333200000|2020-06-05 05:00:00|331.4|330.8|331.4|330.8|331.5|330.9|331.2|330.6|415
1591336800000|2020-06-05 06:00:00|331.5|330.9|331.5|330.9|331.5|330.9|331.2|330.6|430
1591340400000|2020-06-05 07:00:00|331.4|330.8|331.5|330.9|331.7|331.1|331.2|330.6|804
1591344000000|2020-06-05 08:00:00|331.7|331.1|331.5|330.9|331.7|331.1|331.4|330.8|809
1591347600000|2020-06-05 09:00:00|331.2|330.6|331.5|330.9|331.5|330.9|331.2|330.6|1619
1591351200000|2020-06-05 10:00:00|331.4|330.8|331.7|331.1|331.8|331.2|331.4|330.8|1042
1591354800000|2020-06-05 11:00:00|331.6|331|331.5|330.9|331.7|331.1|331.5|330.9|1324
1591358400000|2020-06-05 12:00:00|331.6|331|331.5|330.9|331.6|331|331.2|330.6|4819
1591362000000|2020-06-05 13:00:00|332.2|331.6|331.7|331.1|333.3|332.7|331.2|330.6|17515
1591365600000|2020-06-05 14:00:00|331.5|330.9|331.5|330.9|332.2|331.6|330.3|329.7|27546
1591369200000|2020-06-05 15:00:00|331.7|331.1|332.7|332.1|333.3|332.7|331.7|331.1|19159
1591372800000|2020-06-05 16:00:00|332.9|332.3|333.4|332.8|333.7|333.1|332.7|332.1|16255
1591376400000|2020-06-05 17:00:00|333.6|333|332.9|332.3|333.7|333.1|332.4|331.8|9160
1591380000000|2020-06-05 18:00:00|332.8|332.2|334.3|333.7|334.3|333.7|332.7|332.1|20564
1591574400000|2020-06-08 00:00:00|335.4|334.8|334.9|334.3|335.6|335|334.5|333.9|5711
1591578000000|2020-06-08 01:00:00|334.8|334.2|334|333.4|334.8|334.2|333.8|333.2|1860
1591581600000|2020-06-08 02:00:00|334.1|333.5|333.8|333.2|334.1|333.5|333.8|333.2|458
1591585200000|2020-06-08 03:00:00|334|333.4|334|333.4|334|333.4|333.8|333.2|121
1591588800000|2020-06-08 04:00:00|333.8|333.2|333.8|333.2|333.9|333.3|333.5|332.9|259
1591592400000|2020-06-08 05:00:00|333.7|333.1|333.7|333.1|334|333.4|333.5|332.9|453
1591596000000|2020-06-08 06:00:00|333.8|333.2|334.1|333.5|334.2|333.6|333.5|332.9|775
1591599600000|2020-06-08 07:00:00|334|333.4|335.4|334.8|335.6|335|334|333.4|1459
1591603200000|2020-06-08 08:00:00|335.6|335|336|335.4|336.2|335.6|335.4|334.8|2027
1591606800000|2020-06-08 09:00:00|336.1|335.5|336.2|335.6|336.5|335.9|336|335.4|1440
1591610400000|2020-06-08 10:00:00|336.5|335.9|335.6|335|336.5|335.9|335.6|335|800
1591614000000|2020-06-08 11:00:00|335.7|335.1|335.6|335|336|335.4|335.5|334.9|1069
1591617600000|2020-06-08 12:00:00|335.7|335.1|335.5|334.9|335.8|335.2|335.3|334.7|1210
1591621200000|2020-06-08 13:00:00|335.7|335.1|336|335.4|336.7|336.1|335.3|334.7|16353
1591624800000|2020-06-08 14:00:00|335.9|335.3|334.7|334.1|336.2|335.6|333.7|333.1|27578
1591628400000|2020-06-08 15:00:00|334.6|334|334.4|333.8|334.9|334.3|333.1|332.5|12135
1591632000000|2020-06-08 16:00:00|334.5|333.9|335.5|334.9|335.5|334.9|334.2|333.6|10377
1591635600000|2020-06-08 17:00:00|335.4|334.8|334.9|334.3|335.5|334.9|334.2|333.6|8728
1591639200000|2020-06-08 18:00:00|334.7|334.1|335.5|334.9|336.1|335.5|334.6|334|21117
1591660800000|2020-06-09 00:00:00|334.6|334|335.6|335|335.9|335.3|334.4|333.8|4339
1591664400000|2020-06-09 01:00:00|335.4|334.8|335.6|335|335.8|335.2|335.4|334.8|1390
1591668000000|2020-06-09 02:00:00|335.8|335.2|335.6|335|335.8|335.2|335.6|335|327
1591671600000|2020-06-09 03:00:00|335.5|334.9|335.6|335|335.6|335|335.4|334.8|308
1591675200000|2020-06-09 04:00:00|335.4|334.8|335.6|335|335.6|335|335.4|334.8|339
1591678800000|2020-06-09 05:00:00|335.5|334.9|335.8|335.2|335.9|335.3|335.5|334.9|132
1591682400000|2020-06-09 06:00:00|335.9|335.3|335.4|334.8|336|335.4|335.3|334.7|445
1591686000000|2020-06-09 07:00:00|335.3|334.7|334.3|333.7|335.4|334.8|334|333.4|1620
1591689600000|2020-06-09 08:00:00|334.4|333.8|333.9|333.3|334.8|334.2|333.1|332.5|2237
1591693200000|2020-06-09 09:00:00|333.8|333.2|333.8|333.2|334.1|333.5|333.6|333|773
1591696800000|2020-06-09 10:00:00|333.9|333.3|334.3|333.7|334.3|333.7|333.8|333.2|1424
1591700400000|2020-06-09 11:00:00|334.1|333.5|333.6|333|334.4|333.8|333.6|333|8484
1591704000000|2020-06-09 12:00:00|333.4|332.8|333.4|332.8|333.9|333.3|333.4|332.8|1584
1591707600000|2020-06-09 13:00:00|332.9|332.3|332.4|331.8|333|332.4|331.4|330.8|20136
1591711200000|2020-06-09 14:00:00|332.3|331.7|331.1|330.5|332.4|331.8|329.8|329.2|23640
1591714800000|2020-06-09 15:00:00|331.2|330.6|330.4|329.8|332.3|331.7|330|329.4|24311
1591718400000|2020-06-09 16:00:00|330.5|329.9|329.9|329.3|331|330.4|329.9|329.3|16961
1591722000000|2020-06-09 17:00:00|330|329.4|329.8|329.2|330.6|330|329.4|328.8|17640
1591725600000|2020-06-09 18:00:00|330.1|329.5|330.2|329.6|330.6|330|330|329.4|20501
1591747200000|2020-06-10 00:00:00|329.9|329.3|330|329.4|330.4|329.8|329.8|329.2|1342
1591750800000|2020-06-10 01:00:00|330.1|329.5|329.4|328.8|330.1|329.5|329.4|328.8|1158
1591754400000|2020-06-10 02:00:00|329.6|329|329.5|328.9|329.6|329|329.4|328.8|655
1591758000000|2020-06-10 03:00:00|329.6|329|329.4|328.8|329.6|329|329.4|328.8|241
1591761600000|2020-06-10 04:00:00|329.5|328.9|329.9|329.3|329.9|329.3|329.4|328.8|517
1591765200000|2020-06-10 05:00:00|330|329.4|329.6|329|330.1|329.5|329.6|329|306
1591768800000|2020-06-10 06:00:00|329.8|329.2|329.1|328.5|329.8|329.2|329.1|328.5|526
1591772400000|2020-06-10 07:00:00|329.4|328.8|329.9|329.3|330|329.4|329.1|328.5|845
1591776000000|2020-06-10 08:00:00|330|329.4|330.1|329.5|330.5|329.9|330|329.4|1054
1591779600000|2020-06-10 09:00:00|330|329.4|329.9|329.3|330|329.4|329.4|328.8|1132
1591783200000|2020-06-10 10:00:00|329.8|329.2|328.8|328.2|329.8|329.2|328.7|328.1|2256
1591786800000|2020-06-10 11:00:00|328.9|328.3|328.6|328|329.1|328.5|328.5|327.9|5674
1591790400000|2020-06-10 12:00:00|328.5|327.9|328.6|328|328.9|328.3|328.5|327.9|3098
1591794000000|2020-06-10 13:00:00|328.8|328.2|328.4|327.8|329.6|329|327.4|326.8|22397
1591797600000|2020-06-10 14:00:00|328.1|327.5|329.8|329.2|330.5|329.9|327.6|327|27445
1591801200000|2020-06-10 15:00:00|330|329.4|329.3|328.7|330.3|329.7|329|328.4|19396
1591804800000|2020-06-10 16:00:00|329.2|328.6|329.6|329|329.7|329.1|328.8|328.2|16575
1591808400000|2020-06-10 17:00:00|329.7|329.1|329.4|328.8|329.7|329.1|329.1|328.5|19803
1591812000000|2020-06-10 18:00:00|329.5|328.9|329.6|329|329.7|329.1|328.9|328.3|17431
1591833600000|2020-06-11 00:00:00|329|328.4|328.8|328.2|329.7|329.1|328.8|328.2|2923
1591837200000|2020-06-11 01:00:00|329|328.4|329.2|328.6|329.2|328.6|328.8|328.2|428
1591840800000|2020-06-11 02:00:00|329.1|328.5|329.1|328.5|329.2|328.6|329.1|328.5|104
1591844400000|2020-06-11 03:00:00|329.2|328.6|328.9|328.3|329.2|328.6|328.9|328.3|114
1591848000000|2020-06-11 04:00:00|329|328.4|328.9|328.3|329|328.4|328.9|328.3|108
1591851600000|2020-06-11 05:00:00|328.7|328.1|328.7|328.1|329|328.4|328.6|328|282
1591855200000|2020-06-11 06:00:00|328.6|328|328.4|327.8|328.9|328.3|328.2|327.6|1049
1591858800000|2020-06-11 07:00:00|328.3|327.7|328.6|328|329.1|328.5|328.2|327.6|1124
1591862400000|2020-06-11 08:00:00|328.7|328.1|328.4|327.8|329.2|328.6|328.4|327.8|900
1591866000000|2020-06-11 09:00:00|328.5|327.9|329.4|328.8|329.6|329|328.4|327.8|1300
1591869600000|2020-06-11 10:00:00|329.5|328.9|329.1|328.5|329.6|329|329.1|328.5|817
1591873200000|2020-06-11 11:00:00|329.2|328.6|328.9|328.3|329.3|328.7|328.8|328.2|425
1591876800000|2020-06-11 12:00:00|329.1|328.5|328.5|327.9|329.6|329|328.5|327.9|2775
1591880400000|2020-06-11 13:00:00|328.4|327.8|332.5|331.9|333.1|332.5|328.4|327.8|24820
1591884000000|2020-06-11 14:00:00|332.6|332|333|332.4|333.5|332.9|331.3|330.7|39642
1591887600000|2020-06-11 15:00:00|333.1|332.5|331.3|330.7|333.1|332.5|330.3|329.7|18713
1591891200000|2020-06-11 16:00:00|331.4|330.8|330.9|330.3|332.9|332.3|329.7|329.1|34587
1591894800000|2020-06-11 17:00:00|331|330.4|332.2|331.6|332.7|332.1|330.9|330.3|15151
1591898400000|2020-06-11 18:00:00|331.9|331.3|332.4|331.8|332.8|332.2|331.9|331.3|17469
1591920000000|2020-06-12 00:00:00|332.2|331.6|332.2|331.6|332.4|331.8|331.9|331.3|9894
1591923600000|2020-06-12 01:00:00|331.9|331.3|332.1|331.5|332.2|331.6|331.9|331.3|417
1591927200000|2020-06-12 02:00:00|331.9|331.3|332.1|331.5|332.3|331.7|331.9|331.3|2055
1591930800000|2020-06-12 03:00:00|332.3|331.7|332.3|331.7|332.3|331.7|332.1|331.5|218
1591934400000|2020-06-12 04:00:00|332.1|331.5|332.3|331.7|332.3|331.7|332.1|331.5|193
1591938000000|2020-06-12 05:00:00|332.2|331.6|332.3|331.7|332.3|331.7|332.1|331.5|241
1591941600000|2020-06-12 06:00:00|332.2|331.6|332.3|331.7|332.3|331.7|332.2|331.6|131
1591945200000|2020-06-12 07:00:00|332.2|331.6|332.5|331.9|332.6|332|332|331.4|3965
1591948800000|2020-06-12 08:00:00|332.6|332|333|332.4|333|332.4|332.3|331.7|1728
1591952400000|2020-06-12 09:00:00|332.7|332.1|333.1|332.5|333.1|332.5|332.7|332.1|4216
1591956000000|2020-06-12 10:00:00|332.9|332.3|333|332.4|333.1|332.5|332.9|332.3|2231
1591959600000|2020-06-12 11:00:00|333.1|332.5|333.1|332.5|333.1|332.5|333|332.4|557
1591963200000|2020-06-12 12:00:00|333|332.4|332.9|332.3|333.1|332.5|332.7|332.1|2431
1591966800000|2020-06-12 13:00:00|333|332.4|334.6|334|334.9|334.3|331.6|331|34121
1591970400000|2020-06-12 14:00:00|334.7|334.1|333|332.4|335.5|334.9|331.9|331.3|32734
1591974000000|2020-06-12 15:00:00|333.1|332.5|333.4|332.8|333.6|333|332.4|331.8|11876
1591977600000|2020-06-12 16:00:00|333.3|332.7|332.2|331.6|333.4|332.8|332|331.4|7757
1591981200000|2020-06-12 17:00:00|332.4|331.8|332.1|331.5|332.5|331.9|331.1|330.5|9764
1591984800000|2020-06-12 18:00:00|332.2|331.6|332.8|332.2|333|332.4|332|331.4|18143
1592179200000|2020-06-15 00:00:00|331.6|331|332|331.4|332.7|332.1|331.4|330.8|3076
1592182800000|2020-06-15 01:00:00|332.1|331.5|332.4|331.8|332.5|331.9|332|331.4|268
1592186400000|2020-06-15 02:00:00|332.5|331.9|332.2|331.6|332.6|332|332.2|331.6|89
1592190000000|2020-06-15 03:00:00|332.1|331.5|332.4|331.8|332.6|332|332.1|331.5|120
1592193600000|2020-06-15 04:00:00|332.2|331.6|332.2|331.6|332.2|331.6|332.2|331.6|79
1592197200000|2020-06-15 05:00:00|332.3|331.7|331.9|331.3|332.3|331.7|331.9|331.3|500
1592200800000|2020-06-15 06:00:00|331.8|331.2|331.4|330.8|331.9|331.3|331.3|330.7|707
1592204400000|2020-06-15 07:00:00|331.5|330.9|331.7|331.1|332.1|331.5|331.2|330.6|2034
1592208000000|2020-06-15 08:00:00|331.8|331.2|331.6|331|332.1|331.5|331.3|330.7|2812
1592211600000|2020-06-15 09:00:00|331.5|330.9|331.8|331.2|332.1|331.5|331.3|330.7|1550
1592215200000|2020-06-15 10:00:00|331.7|331.1|331|330.4|331.8|331.2|330.8|330.2|519
1592218800000|2020-06-15 11:00:00|331.1|330.5|331.4|330.8|332.1|331.5|330.9|330.3|768
1592222400000|2020-06-15 12:00:00|331.6|331|331.1|330.5|331.6|331|330.7|330.1|2495
1592226000000|2020-06-15 13:00:00|330.7|330.1|330.2|329.6|330.8|330.2|329.3|328.7|16798
1592229600000|2020-06-15 14:00:00|330.1|329.5|329.6|329|330.5|329.9|329.1|328.5|10553
1592233200000|2020-06-15 15:00:00|329.5|328.9|329.6|329|329.8|329.2|328.6|328|13754
1592236800000|2020-06-15 16:00:00|329.7|329.1|331.2|330.6|331.6|331|329.6|329|11335
1592240400000|2020-06-15 17:00:00|331.1|330.5|331.2|330.6|331.5|330.9|331|330.4|4830
1592244000000|2020-06-15 18:00:00|331.3|330.7|332.4|331.8|332.4|331.8|331.3|330.7|8909
1592265600000|2020-06-16 00:00:00|334.4|333.8|335.1|334.5|336.1|335.5|334.2|333.6|4475
1592269200000|2020-06-16 01:00:00|||||||||3395
1592272800000|2020-06-16 02:00:00|335.3|334.7|335.3|334.7|335.4|334.8|335.1|334.5|1241
1592276400000|2020-06-16 03:00:00|335.4|334.8|335.3|334.7|335.4|334.8|335.3|334.7|395
1592280000000|2020-06-16 04:00:00|335.5|334.9|335.1|334.5|335.5|334.9|335.1|334.5|370
1592283600000|2020-06-16 05:00:00|335.2|334.6|335.4|334.8|335.5|334.9|335.2|334.6|1561
1592287200000|2020-06-16 06:00:00|335.3|334.7|335.5|334.9|335.5|334.9|335.3|334.7|246
1592290800000|2020-06-16 07:00:00|335.3|334.7|335.7|335.1|335.7|335.1|335.3|334.7|784
1592294400000|2020-06-16 08:00:00|335.6|335|335.6|335|335.7|335.1|335.4|334.8|594
1592298000000|2020-06-16 09:00:00|335.5|334.9|335.4|334.8|335.7|335.1|335.4|334.8|305
1592301600000|2020-06-16 10:00:00|335.5|334.9|335.6|335|335.7|335.1|335.4|334.8|313
1592305200000|2020-06-16 11:00:00|335.7|335.1|335.5|334.9|335.7|335.1|334.9|334.3|1571
1592308800000|2020-06-16 12:00:00|335.4|334.8|334.8|334.2|335.5|334.9|334.7|334.1|1578
1592312400000|2020-06-16 13:00:00|334.7|334.1|336.3|335.7|336.8|336.2|334|333.4|21082
1592316000000|2020-06-16 14:00:00|336.4|335.8|333.5|332.9|337.2|336.6|333.5|332.9|18680
1592319600000|2020-06-16 15:00:00|333.7|333.1|332.8|332.2|334.4|333.8|332.6|332|32677
1592323200000|2020-06-16 16:00:00|332.7|332.1|331.8|331.2|332.8|332.2|331.3|330.7|15379
1592326800000|2020-06-16 17:00:00|331.9|331.3|332.3|331.7|332.8|332.2|331.8|331.2|19565
1592330400000|2020-06-16 18:00:00|332.4|331.8|331.7|331.1|333|332.4|331.5|330.9|11260
1592352000000|2020-06-17 00:00:00|331.4|330.8|330.6|330|331.4|330.8|330.4|329.8|2187
1592355600000|2020-06-17 01:00:00|330.9|330.3|330.6|330|330.9|330.3|330.6|330|444
1592359200000|2020-06-17 02:00:00|330.5|329.9|330.5|329.9|330.6|330|330.5|329.9|481
1592362800000|2020-06-17 03:00:00|330.6|330|330.5|329.9|330.6|330|330.4|329.8|698
1592366400000|2020-06-17 04:00:00|330.6|330|330.6|330|330.6|330|330.5|329.9|514
1592370000000|2020-06-17 05:00:00|330.5|329.9|330.7|330.1|330.7|330.1|330.4|329.8|230
1592373600000|2020-06-17 06:00:00|330.6|330|331|330.4|331|330.4|330.5|329.9|392
1592377200000|2020-06-17 07:00:00|330.9|330.3|330.5|329.9|331.1|330.5|330.4|329.8|2385
1592380800000|2020-06-17 08:00:00|330.8|330.2|330.3|329.7|330.8|330.2|330.3|329.7|2152
1592384400000|2020-06-17 09:00:00|330.4|329.8|330.4|329.8|330.4|329.8|330.1|329.5|1385
1592388000000|2020-06-17 10:00:00|330.3|329.7|330|329.4|330.5|329.9|330|329.4|489
1592391600000|2020-06-17 11:00:00|329.9|329.3|329.8|329.2|330.3|329.7|329.7|329.1|2987
1592395200000|2020-06-17 12:00:00|329.7|329.1|330.2|329.6|330.2|329.6|329.7|329.1|2092
1592398800000|2020-06-17 13:00:00|330.1|329.5|329.7|329.1|330.3|329.7|329.4|328.8|11373
1592402400000|2020-06-17 14:00:00|329.8|329.2|329.2|328.6|330.3|329.7|329.2|328.6|19672
1592406000000|2020-06-17 15:00:00|329.1|328.5|332.4|331.8|333.4|332.8|328.4|327.8|25780
1592409600000|2020-06-17 16:00:00|332.5|331.9|333.4|332.8|333.7|333.1|331.9|331.3|18869
1592413200000|2020-06-17 17:00:00|333.2|332.6|333.1|332.5|334.2|333.6|332.7|332.1|14902
1592416800000|2020-06-17 18:00:00|333|332.4|332.9|332.3|333.5|332.9|332.7|332.1|12994
1592438400000|2020-06-18 00:00:00|333.1|332.5|332.7|332.1|333.1|332.5|332.4|331.8|3287
1592442000000|2020-06-18 01:00:00|332.9|332.3|333.5|332.9|333.6|333|332.6|332|1430
1592445600000|2020-06-18 02:00:00|333.6|333|333.9|333.3|334.2|333.6|333.4|332.8|1112
1592449200000|2020-06-18 03:00:00|334|333.4|334.3|333.7|334.5|333.9|333.9|333.3|241
1592452800000|2020-06-18 04:00:00|334.4|333.8|334.5|333.9|334.7|334.1|334.4|333.8|52
1592456400000|2020-06-18 05:00:00|334.4|333.8|334.7|334.1|334.7|334.1|334.4|333.8|333
1592460000000|2020-06-18 06:00:00|334.6|334|335.4|334.8|335.4|334.8|334.6|334|857
1592463600000|2020-06-18 07:00:00|335.5|334.9|335.7|335.1|335.8|335.2|335.1|334.5|1005
1592467200000|2020-06-18 08:00:00|335.6|335|336.5|335.9|336.5|335.9|335.5|334.9|1635
1592470800000|2020-06-18 09:00:00|336.4|335.8|336.4|335.8|336.7|336.1|336.2|335.6|1202
1592474400000|2020-06-18 10:00:00|336.2|335.6|336.1|335.5|336.5|335.9|335.7|335.1|1110
1592478000000|2020-06-18 11:00:00|336.2|335.6|335.7|335.1|336.2|335.6|335.4|334.8|1178
1592481600000|2020-06-18 12:00:00|335.5|334.9|335|334.4|335.7|335.1|334.3|333.7|3057
1592485200000|2020-06-18 13:00:00|334.7|334.1|334.3|333.7|335.3|334.7|333|332.4|21220
1592488800000|2020-06-18 14:00:00|334.1|333.5|336.2|335.6|336.2|335.6|334.1|333.5|22582
1592492400000|2020-06-18 15:00:00|336.1|335.5|333|332.4|336.2|335.6|332.8|332.2|16265
1592496000000|2020-06-18 16:00:00|332.8|332.2|333|332.4|333.6|333|331.8|331.2|14117
1592499600000|2020-06-18 17:00:00|332.9|332.3|332.9|332.3|334.1|333.5|332.7|332.1|12572
1592503200000|2020-06-18 18:00:00|333|332.4|332.9|332.3|334.2|333.6|332.6|332|8453
1592524800000|2020-06-19 00:00:00|332.6|332|330.8|330.2|332.7|332.1|330.4|329.8|10511
1592528400000|2020-06-19 01:00:00|330.7|330.1|332.4|331.8|332.4|331.8|330.6|330|1017
1592532000000|2020-06-19 02:00:00|332.3|331.7|332.8|332.2|332.9|332.3|332.2|331.6|7946
1592535600000|2020-06-19 03:00:00|332.9|332.3|333|332.4|333.1|332.5|332.8|332.2|480
1592539200000|2020-06-19 04:00:00|333.1|332.5|333.1|332.5|333.1|332.5|332.9|332.3|18
1592542800000|2020-06-19 05:00:00|332.9|332.3|332.9|332.3|332.9|332.3|332.6|332|276
1592546400000|2020-06-19 06:00:00|333.1|332.5|333.6|333|333.6|333|332.5|331.9|857
1592550000000|2020-06-19 07:00:00|333.7|333.1|333.8|333.2|334.1|333.5|333.3|332.7|1579
1592553600000|2020-06-19 08:00:00|334|333.4|335.1|334.5|335.2|334.6|334|333.4|2491
1592557200000|2020-06-19 09:00:00|335.2|334.6|335.5|334.9|335.7|335.1|334.7|334.1|2231
1592560800000|2020-06-19 10:00:00|335.7|335.1|335.7|335.1|335.9|335.3|335.4|334.8|2603
1592564400000|2020-06-19 11:00:00|335.8|335.2|335.6|335|336.1|335.5|335.4|334.8|2647
1592568000000|2020-06-19 12:00:00|335.5|334.9|336.3|335.7|336.6|336|335.5|334.9|3387
1592571600000|2020-06-19 13:00:00|336.2|335.6|334.6|334|336.4|335.8|334.5|333.9|10781
1592575200000|2020-06-19 14:00:00|334.5|333.9|335.2|334.6|335.7|335.1|334.5|333.9|12102
1592578800000|2020-06-19 15:00:00|335.3|334.7|335.1|334.5|335.3|334.7|335|334.4|9172
1592582400000|2020-06-19 16:00:00|335.2|334.6|335.5|334.9|336|335.4|334.9|334.3|8216
1592586000000|2020-06-19 17:00:00|335.6|335|335.9|335.3|335.9|335.3|335.1|334.5|8975
1592589600000|2020-06-19 18:00:00|335.7|335.1|336|335.4|336|335.4|335.6|335|10397
1592784000000|2020-06-22 00:00:00|335.2|334.6|334.9|334.3|335.6|335|334.6|334|2618
1592787600000|2020-06-22 01:00:00|334.8|334.2|334.9|334.3|335.2|334.6|334.7|334.1|792
1592791200000|2020-06-22 02:00:00|334.8|334.2|334.6|334|334.9|334.3|334.6|334|462
1592794800000|2020-06-22 03:00:00|334.4|333.8|334.6|334|334.6|334|334|333.4|529
1592798400000|2020-06-22 04:00:00|334.9|334.3|335.1|334.5|335.1|334.5|334.9|334.3|370
1592802000000|2020-06-22 05:00:00|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|66
1592805600000|2020-06-22 06:00:00|334.7|334.1|334.8|334.2|335|334.4|334.4|333.8|406
1592809200000|2020-06-22 07:00:00|334.9|334.3|334.8|334.2|335.2|334.6|334.5|333.9|935
1592812800000|2020-06-22 08:00:00|334.9|334.3|335.1|334.5|335.2|334.6|334.7|334.1|3034
1592816400000|2020-06-22 09:00:00|335|334.4|334.8|334.2|335.2|334.6|334.8|334.2|466
1592820000000|2020-06-22 10:00:00|334.7|334.1|334.1|333.5|334.7|334.1|334.1|333.5|2546
1592823600000|2020-06-22 11:00:00|334|333.4|333.3|332.7|334|333.4|333.3|332.7|2744
1592827200000|2020-06-22 12:00:00|333.6|333|333.6|333|333.6|333|333|332.4|1727
1592830800000|2020-06-22 13:00:00|333.5|332.9|332.4|331.8|333.5|332.9|331.9|331.3|10140
1592834400000|2020-06-22 14:00:00|332.3|331.7|331.9|331.3|332.4|331.8|331.4|330.8|18961
1592838000000|2020-06-22 15:00:00|331.8|331.2|331.9|331.3|331.9|331.3|331.4|330.8|8104
1592841600000|2020-06-22 16:00:00|332.1|331.5|331.8|331.2|332.9|332.3|331.6|331|7843
1592845200000|2020-06-22 17:00:00|331.9|331.3|332.3|331.7|332.4|331.8|331.6|331|11603
1592848800000|2020-06-22 18:00:00|332.4|331.8|331.5|330.9|332.4|331.8|331.5|330.9|7169
1592870400000|2020-06-23 00:00:00|329.9|329.3|330.1|329.5|330.2|329.6|329.6|329|1771
1592874000000|2020-06-23 01:00:00|329.9|329.3|326.8|326.2|329.9|329.3|324.6|324|11382
1592877600000|2020-06-23 02:00:00|326.9|326.3|328.9|328.3|329.2|328.6|326.4|325.8|5592
1592881200000|2020-06-23 03:00:00|328.8|328.2|327.7|327.1|328.8|328.2|327.6|327|942
1592884800000|2020-06-23 04:00:00|327.6|327|327.7|327.1|327.8|327.2|327.1|326.5|824
1592888400000|2020-06-23 05:00:00|327.6|327|327.2|326.6|327.6|327|326.9|326.3|612
1592892000000|2020-06-23 06:00:00|327.1|326.5|328.5|327.9|328.5|327.9|327.1|326.5|685
1592895600000|2020-06-23 07:00:00|328.4|327.8|329.4|328.8|329.4|328.8|328.2|327.6|1976
1592899200000|2020-06-23 08:00:00|329.3|328.7|329.1|328.5|329.4|328.8|328.8|328.2|1494
1592902800000|2020-06-23 09:00:00|329|328.4|328.5|327.9|329.2|328.6|328.3|327.7|1567
1592906400000|2020-06-23 10:00:00|328.4|327.8|328.4|327.8|328.7|328.1|328.3|327.7|847
1592910000000|2020-06-23 11:00:00|328.5|327.9|329.3|328.7|329.3|328.7|328|327.4|1752
1592913600000|2020-06-23 12:00:00|329.4|328.8|328|327.4|329.4|328.8|328|327.4|2364
1592917200000|2020-06-23 13:00:00|328.7|328.1|328.3|327.7|329.1|328.5|328|327.4|21279
1592920800000|2020-06-23 14:00:00|328.4|327.8|328.9|328.3|329.6|329|328.4|327.8|18251
1592924400000|2020-06-23 15:00:00|329.1|328.5|328.5|327.9|329.4|328.8|328|327.4|14545
1592928000000|2020-06-23 16:00:00|328.6|328|328.1|327.5|328.9|328.3|327.9|327.3|9868
1592931600000|2020-06-23 17:00:00|327.9|327.3|327.9|327.3|327.9|327.3|327.6|327|6841
1592935200000|2020-06-23 18:00:00|327.7|327.1|327.4|326.8|328.4|327.8|327.4|326.8|6745
1592956800000|2020-06-24 00:00:00|327.5|326.9|327.6|327|327.8|327.2|327.1|326.5|1071
1592960400000|2020-06-24 01:00:00|327.7|327.1|327.6|327|327.7|327.1|327.6|327|497
1592964000000|2020-06-24 02:00:00|327.5|326.9|327.6|327|327.7|327.1|327.5|326.9|209
1592967600000|2020-06-24 03:00:00|327.5|326.9|327.5|326.9|327.7|327.1|327.5|326.9|2874
1592971200000|2020-06-24 04:00:00|327.7|327.1|327.5|326.9|327.7|327.1|327.5|326.9|253
1592974800000|2020-06-24 05:00:00|327.6|327|327.5|326.9|327.6|327|327.5|326.9|346
1592978400000|2020-06-24 06:00:00|327.3|326.7|327.5|326.9|327.6|327|327.3|326.7|403
1592982000000|2020-06-24 07:00:00|327.7|327.1|328.1|327.5|328.6|328|327.7|327.1|2403
1592985600000|2020-06-24 08:00:00|328|327.4|329.1|328.5|329.1|328.5|327.7|327.1|1105
1592989200000|2020-06-24 09:00:00|329|328.4|329.3|328.7|329.3|328.7|328.7|328.1|1169
1592992800000|2020-06-24 10:00:00|329.4|328.8|329.5|328.9|329.6|329|329.2|328.6|445
1592996400000|2020-06-24 11:00:00|329.6|329|328.2|327.6|330|329.4|328.2|327.6|2666
1593000000000|2020-06-24 12:00:00|328.5|327.9|328.7|328.1|329|328.4|327.7|327.1|1686
1593003600000|2020-06-24 13:00:00|328.2|327.6|328.3|327.7|329.2|328.6|327.9|327.3|12123
1593007200000|2020-06-24 14:00:00|328.4|327.8|329.7|329.1|331.6|331|328.3|327.7|28456
1593010800000|2020-06-24 15:00:00|329.6|329|329.4|328.8|330.5|329.9|328.8|328.2|13410
1593014400000|2020-06-24 16:00:00|329.3|328.7|327.9|327.3|329.4|328.8|327.8|327.2|12909
1593018000000|2020-06-24 17:00:00|327.8|327.2|326.5|325.9|328.3|327.7|326.5|325.9|13917
1593021600000|2020-06-24 18:00:00|326.6|326|326|325.4|326.9|326.3|326|325.4|18897
1593043200000|2020-06-25 00:00:00|325.8|325.2|326.2|325.6|326.3|325.7|325.8|325.2|2220
1593046800000|2020-06-25 01:00:00|326.3|325.7|326|325.4|326.3|325.7|326|325.4|244
1593050400000|2020-06-25 02:00:00|325.8|325.2|326|325.4|326.1|325.5|325.8|325.2|351
1593054000000|2020-06-25 03:00:00|325.9|325.3|326|325.4|326.1|325.5|325.8|325.2|201
1593057600000|2020-06-25 04:00:00|325.9|325.3|326|325.4|326.1|325.5|325.8|325.2|109
1593061200000|2020-06-25 05:00:00|||||||||24
1593064800000|2020-06-25 06:00:00|325.8|325.2|325.8|325.2|326|325.4|325.8|325.2|113
1593068400000|2020-06-25 07:00:00|326|325.4|325.7|325.1|326|325.4|325.3|324.7|2629
1593072000000|2020-06-25 08:00:00|325.6|325|326|325.4|326.1|325.5|325.3|324.7|699
1593075600000|2020-06-25 09:00:00|325.9|325.3|325.2|324.6|326.2|325.6|325.2|324.6|809
1593079200000|2020-06-25 10:00:00|325|324.4|325|324.4|325.2|324.6|325|324.4|2272
1593082800000|2020-06-25 11:00:00|324.7|324.1|324.2|323.6|324.7|324.1|324.2|323.6|3402
1593086400000|2020-06-25 12:00:00|324.3|323.7|323.8|323.2|324.5|323.9|323.8|323.2|7593
1593090000000|2020-06-25 13:00:00|324|323.4|320.8|320.2|324|323.4|320.8|320.2|19848
1593093600000|2020-06-25 14:00:00|321|320.4|318.3|317.7|321.5|320.9|317.2|316.6|25649
1593097200000|2020-06-25 15:00:00|318.2|317.6|317.5|316.9|318.4|317.8|317.5|316.9|19715
1593100800000|2020-06-25 16:00:00|317.6|317|318.7|318.1|319.9|319.3|317.5|316.9|13282
1593104400000|2020-06-25 17:00:00|318.5|317.9|320.7|320.1|321|320.4|318.5|317.9|14308
1593108000000|2020-06-25 18:00:00|320.8|320.2|319|318.4|320.8|320.2|319|318.4|11769
1593129600000|2020-06-26 00:00:00|319.4|318.8|320.3|319.7|320.3|319.7|318.8|318.2|2861
1593133200000|2020-06-26 01:00:00|320.4|319.8|320.9|320.3|320.9|320.3|320.4|319.8|490
1593136800000|2020-06-26 02:00:00|320.8|320.2|320.9|320.3|320.9|320.3|320.6|320|789
1593140400000|2020-06-26 03:00:00|320.8|320.2|320.9|320.3|320.9|320.3|320.6|320|510
1593144000000|2020-06-26 04:00:00|320.8|320.2|320.9|320.3|320.9|320.3|320.8|320.2|114
1593147600000|2020-06-26 05:00:00|320.6|320|320.9|320.3|321.1|320.5|320.6|320|141
1593151200000|2020-06-26 06:00:00|321|320.4|320.9|320.3|321.1|320.5|320.9|320.3|87
1593154800000|2020-06-26 07:00:00|321.1|320.5|321.1|320.5|321.7|321.1|320.9|320.3|1361
1593158400000|2020-06-26 08:00:00|321.2|320.6|321.5|320.9|321.6|321|320.9|320.3|2839
1593162000000|2020-06-26 09:00:00|321.6|321|321.6|321|321.6|321|321.1|320.5|426
1593165600000|2020-06-26 10:00:00|321.5|320.9|321.2|320.6|321.6|321|321|320.4|499
1593169200000|2020-06-26 11:00:00|321|320.4|320.5|319.9|321.2|320.6|320.4|319.8|2947
1593172800000|2020-06-26 12:00:00|320.4|319.8|319.6|319|320.5|319.9|319.1|318.5|1718
1593176400000|2020-06-26 13:00:00|319.7|319.1|318.9|318.3|321.6|321|318.4|317.8|18189
1593180000000|2020-06-26 14:00:00|319|318.4|320.5|319.9|322.3|321.7|318.4|317.8|23956
1593183600000|2020-06-26 15:00:00|320.3|319.7|319.7|319.1|320.8|320.2|319.2|318.6|22988
1593187200000|2020-06-26 16:00:00|319.8|319.2|319.2|318.6|319.9|319.3|318.5|317.9|20709
1593190800000|2020-06-26 17:00:00|319.4|318.8|316.8|316.2|319.4|318.8|316.5|315.9|29866
1593194400000|2020-06-26 18:00:00|316.5|315.9|317.9|317.3|319.4|318.8|315.5|314.9|27060
1593388800000|2020-06-29 00:00:00|318.3|317.7|319.4|318.8|319.6|319|317.6|317|7997
1593392400000|2020-06-29 01:00:00|319.5|318.9|319.6|319|319.7|319.1|319.1|318.5|956
1593396000000|2020-06-29 02:00:00|319.5|318.9|319.8|319.2|320.3|319.7|319.5|318.9|285
1593399600000|2020-06-29 03:00:00|319.9|319.3|320|319.4|320.3|319.7|319.9|319.3|198
1593403200000|2020-06-29 04:00:00|319.8|319.2|320.3|319.7|320.5|319.9|319.8|319.2|100
1593406800000|2020-06-29 05:00:00|320.1|319.5|319.8|319.2|320.1|319.5|319.8|319.2|172
1593410400000|2020-06-29 06:00:00|320|319.4|320|319.4|320.4|319.8|319.9|319.3|3808
1593414000000|2020-06-29 07:00:00|320.3|319.7|319.6|319|320.3|319.7|319.6|319|965
1593417600000|2020-06-29 08:00:00|319.7|319.1|321.3|320.7|321.3|320.7|319.7|319.1|557
1593421200000|2020-06-29 09:00:00|321.5|320.9|321|320.4|322.1|321.5|321|320.4|1134
1593424800000|2020-06-29 10:00:00|321.1|320.5|321.5|320.9|321.8|321.2|321|320.4|484
1593428400000|2020-06-29 11:00:00|321.3|320.7|322.5|321.9|322.5|321.9|321.3|320.7|978
1593432000000|2020-06-29 12:00:00|322.6|322|322.5|321.9|322.9|322.3|322.2|321.6|5882
1593435600000|2020-06-29 13:00:00|322.3|321.7|324.1|323.5|325|324.4|321.8|321.2|27512
1593439200000|2020-06-29 14:00:00|324.3|323.7|324.8|324.2|325|324.4|323.7|323.1|21132
1593442800000|2020-06-29 15:00:00|324.7|324.1|326.4|325.8|326.9|326.3|324.5|323.9|26660
1593446400000|2020-06-29 16:00:00|326.6|326|326.1|325.5|326.7|326.1|325.3|324.7|18541
1593450000000|2020-06-29 17:00:00|326.2|325.6|327.8|327.2|328.1|327.5|326.1|325.5|20704
1593453600000|2020-06-29 18:00:00|327.5|326.9|327.8|327.2|328.6|328|327.5|326.9|15764
1593475200000|2020-06-30 00:00:00|327.2|326.6|326.9|326.3|327.4|326.8|326.2|325.6|5060
1593478800000|2020-06-30 01:00:00|327|326.4|327.1|326.5|327.5|326.9|326.8|326.2|847
1593482400000|2020-06-30 02:00:00|326.9|326.3|326.8|326.2|327.1|326.5|326.8|326.2|604
1593486000000|2020-06-30 03:00:00|327|326.4|327|326.4|327|326.4|327|326.4|95
1593489600000|2020-06-30 04:00:00|326.8|326.2|326.8|326.2|327|326.4|326.8|326.2|218
1593493200000|2020-06-30 05:00:00|326.9|326.3|326.8|326.2|327|326.4|326.8|326.2|572
1593496800000|2020-06-30 06:00:00|327|326.4|326.1|325.5|327|326.4|326.1|325.5|386
1593500400000|2020-06-30 07:00:00|326.2|325.6|326.2|325.6|326.8|326.2|325.9|325.3|1983
1593504000000|2020-06-30 08:00:00|326.4|325.8|326.6|326|326.9|326.3|326.4|325.8|440
1593507600000|2020-06-30 09:00:00|326.4|325.8|327.3|326.7|327.5|326.9|326.4|325.8|1630
1593511200000|2020-06-30 10:00:00|327.2|326.6|328.6|328|328.6|328|327.2|326.6|2845
1593514800000|2020-06-30 11:00:00|328.5|327.9|333.2|332.6|333.4|332.8|328.4|327.8|7171
1593518400000|2020-06-30 12:00:00|333|332.4|332.2|331.6|333|332.4|331.8|331.2|5378
1593522000000|2020-06-30 13:00:00|331.7|331.1|330.5|329.9|332|331.4|329.2|328.6|14302
1593525600000|2020-06-30 14:00:00|330.4|329.8|329.7|329.1|330.5|329.9|327.6|327|15946
1593529200000|2020-06-30 15:00:00|329.5|328.9|328.1|327.5|329.5|328.9|327.6|327|15160
1593532800000|2020-06-30 16:00:00|332.2|331.2|341.9|341.3|345.4|344.8|329.1|328.5|89673
1593536400000|2020-06-30 17:00:00|342|341.4|342.1|341.5|342.9|342.3|340.3|339.7|29183
1593540000000|2020-06-30 18:00:00|342|341.4|340.5|339.9|342.5|341.9|340.5|339.9|20190
1593561600000|2020-07-01 00:00:00|340.6|340|344.1|343.5|344.1|343.5|340.1|339.5|5037
1593565200000|2020-07-01 01:00:00|343.9|343.3|344.4|343.8|344.5|343.9|343.7|343.1|2319
1593568800000|2020-07-01 02:00:00|344.7|344.1|344|343.4|344.7|344.1|344|343.4|785
1593572400000|2020-07-01 03:00:00|344.2|343.6|344.5|343.9|344.7|344.1|344.2|343.6|360
1593576000000|2020-07-01 04:00:00|344.2|343.6|344.5|343.9|344.5|343.9|344|343.4|401
1593579600000|2020-07-01 05:00:00|344.2|343.6|344.5|343.9|344.5|343.9|344.2|343.6|161
1593583200000|2020-07-01 06:00:00|344.7|344.1|344.5|343.9|344.7|344.1|344.5|343.9|555
1593586800000|2020-07-01 07:00:00|344.2|343.6|344.5|343.9|344.5|343.9|344|343.4|1076
1593590400000|2020-07-01 08:00:00|344.2|343.6|344.7|344.1|344.7|344.1|344.2|343.6|1161
1593594000000|2020-07-01 09:00:00|344.5|343.9|344.2|343.6|345|344.4|344|343.4|3138
1593597600000|2020-07-01 10:00:00|344.3|343.7|344.7|344.1|345.2|344.6|344.2|343.6|854
1593601200000|2020-07-01 11:00:00|344.6|344|347.2|346.6|347.5|346.9|344.6|344|4480
1593604800000|2020-07-01 12:00:00|347.1|346.5|348|347.4|348.5|347.9|347|346.4|4586
1593608400000|2020-07-01 13:00:00|347.8|347.2|352.7|352.1|353.5|352.9|346.8|346.2|28292
1593612000000|2020-07-01 14:00:00|352.5|351.9|351.5|350.9|352.5|351.9|348.1|347.5|36255
1593615600000|2020-07-01 15:00:00|351.3|350.7|349.2|348.6|351.3|350.7|347.8|347.2|13697
1593619200000|2020-07-01 16:00:00|348.9|348.3|350.4|349.8|350.7|350.1|348.7|348.1|13376
1593622800000|2020-07-01 17:00:00|350.6|350|349.8|349.2|351.7|351.1|349.7|349.1|15166
1593626400000|2020-07-01 18:00:00|350|349.4|349.5|348.9|351|350.4|349.3|348.7|13680
1593648000000|2020-07-02 00:00:00|349.3|348.7|350|349.4|350|349.4|349|348.4|2508
1593651600000|2020-07-02 01:00:00|350.2|349.6|350|349.4|350.2|349.6|349.9|349.3|787
1593655200000|2020-07-02 02:00:00|349.9|349.3|349.9|349.3|350.1|349.5|349.9|349.3|170
1593658800000|2020-07-02 03:00:00|350|349.4|349.7|349.1|350|349.4|349.7|349.1|329
1593662400000|2020-07-02 04:00:00|349.9|349.3|349.9|349.3|349.9|349.3|349.9|349.3|59
1593666000000|2020-07-02 05:00:00|349.7|349.1|349.7|349.1|349.7|349.1|349.4|348.8|762
1593669600000|2020-07-02 06:00:00|350|349.4|349.7|349.1|350|349.4|349.5|348.9|514
1593673200000|2020-07-02 07:00:00|349.5|348.9|349.7|349.1|349.7|349.1|349.5|348.9|477
1593676800000|2020-07-02 08:00:00|349.5|348.9|351.7|351.1|351.7|351.1|349.5|348.9|2287
1593680400000|2020-07-02 09:00:00|352|351.4|351.5|350.9|352|351.4|351.2|350.6|962
1593684000000|2020-07-02 10:00:00|351.7|351.1|352.7|352.1|353.2|352.6|351.7|351.1|2818
1593687600000|2020-07-02 11:00:00|353|352.4|351.2|350.6|353.2|352.6|351.2|350.6|3429
1593691200000|2020-07-02 12:00:00|351.5|350.9|348.5|347.9|351.7|351.1|347.8|347.2|3077
1593694800000|2020-07-02 13:00:00|348.2|347.6|348.8|348.2|350.3|349.7|347.3|346.7|13146
1593698400000|2020-07-02 14:00:00|348.5|347.9|346.6|346|348.5|347.9|346.1|345.5|15821
1593702000000|2020-07-02 15:00:00|346.7|346.1|347.4|346.8|347.6|347|345.6|345|13501
1593705600000|2020-07-02 16:00:00|347.2|346.6|343.8|343.2|347.4|346.8|343.5|342.9|22135
1593709200000|2020-07-02 17:00:00|343.5|342.9|343.3|342.7|344|343.4|343.2|342.6|2786
1593993600000|2020-07-06 00:00:00|349.5|348.5|349.1|348.5|350.1|349.5|347.5|346.9|6107
1593997200000|2020-07-06 01:00:00|349.3|348.7|349.6|349|349.8|349.2|349.1|348.5|1322
1594000800000|2020-07-06 02:00:00|349.7|349.1|349.6|349|349.8|349.2|349.1|348.5|482
1594004400000|2020-07-06 03:00:00|349.3|348.7|349.9|349.3|349.9|349.3|349.3|348.7|337
1594008000000|2020-07-06 04:00:00|350.1|349.5|349.4|348.8|350.1|349.5|349.1|348.5|279
1594011600000|2020-07-06 05:00:00|349.5|348.9|349.6|349|349.7|349.1|349.4|348.8|96
1594015200000|2020-07-06 06:00:00|349.4|348.8|349.4|348.8|349.6|349|349.1|348.5|311
1594018800000|2020-07-06 07:00:00|349.1|348.5|348.1|347.5|349.1|348.5|348.1|347.5|600
1594022400000|2020-07-06 08:00:00|348.4|347.8|348.4|347.8|349.1|348.5|348.1|347.5|778
1594026000000|2020-07-06 09:00:00|348.1|347.5|348.2|347.6|348.6|348|348.1|347.5|632
1594029600000|2020-07-06 10:00:00|348.1|347.5|348.6|348|348.6|348|348.1|347.5|550
1594033200000|2020-07-06 11:00:00|348.4|347.8|347.9|347.3|349.1|348.5|347.9|347.3|1329
1594036800000|2020-07-06 12:00:00|348.1|347.5|348.2|347.6|348.4|347.8|347.8|347.2|2367
1594040400000|2020-07-06 13:00:00|348.6|348|347.3|346.7|349.4|348.8|346.6|346|9941
1594044000000|2020-07-06 14:00:00|347.4|346.8|347.2|346.6|347.4|346.8|345.9|345.3|7013
1594047600000|2020-07-06 15:00:00|347|346.4|347.9|347.3|347.9|347.3|346.6|346|11462
1594051200000|2020-07-06 16:00:00|347.6|347|346.7|346.1|348.2|347.6|346.4|345.8|8582
1594054800000|2020-07-06 17:00:00|346.9|346.3|346.7|346.1|346.9|346.3|346|345.4|8912
1594058400000|2020-07-06 18:00:00|346.5|345.9|346.8|346.2|347.2|346.6|346.2|345.6|9286
1594080000000|2020-07-07 00:00:00|347.7|347.1|347.2|346.6|348.2|347.6|344.7|344.1|3166
1594083600000|2020-07-07 01:00:00|347.5|346.9|347.5|346.9|348.2|347.6|347.2|346.6|431
1594087200000|2020-07-07 02:00:00|347.3|346.7|347.7|347.1|348|347.4|347.2|346.6|154
1594090800000|2020-07-07 03:00:00|348|347.4|348|347.4|348.2|347.6|348|347.4|56
1594094400000|2020-07-07 04:00:00|347.7|347.1|347.7|347.1|348|347.4|347.7|347.1|58
1594098000000|2020-07-07 05:00:00|347.5|346.9|345|344.4|347.7|347.1|345|344.4|694
1594101600000|2020-07-07 06:00:00|345.1|344.5|344.2|343.6|346.2|345.6|344.2|343.6|1227
1594105200000|2020-07-07 07:00:00|344|343.4|342.5|341.9|344.2|343.6|342.5|341.9|2699
1594108800000|2020-07-07 08:00:00|342.3|341.7|343.4|342.8|343.7|343.1|342.2|341.6|963
1594112400000|2020-07-07 09:00:00|343.2|342.6|342.5|341.9|343.7|343.1|342.5|341.9|435
1594116000000|2020-07-07 10:00:00|342.6|342|343.2|342.6|343.7|343.1|342.5|341.9|1617
1594119600000|2020-07-07 11:00:00|343.5|342.9|342.5|341.9|344.5|343.9|342.5|341.9|1396
1594123200000|2020-07-07 12:00:00|342.2|341.6|342.2|341.6|343|342.4|340.7|340.1|3859
1594126800000|2020-07-07 13:00:00|342.5|341.9|344|343.4|344.3|343.7|342.2|341.6|9098
1594130400000|2020-07-07 14:00:00|344.3|343.7|345.3|344.7|345.8|345.2|343.5|342.9|10262
1594134000000|2020-07-07 15:00:00|345|344.4|343.4|342.8|345|344.4|343.4|342.8|8369
1594137600000|2020-07-07 16:00:00|343.7|343.1|343.4|342.8|343.9|343.3|342.8|342.2|9280
1594141200000|2020-07-07 17:00:00|343.2|342.6|343.1|342.5|343.7|343.1|342.6|342|10469
1594144800000|2020-07-07 18:00:00|343.4|342.8|343.8|343.2|344.1|343.5|343.1|342.5|9058
1594166400000|2020-07-08 00:00:00|343.1|342.5|342.6|342|343.3|342.7|341.6|341|1550
1594170000000|2020-07-08 01:00:00|342.4|341.8|343.1|342.5|343.3|342.7|342.1|341.5|737
1594173600000|2020-07-08 02:00:00|343.3|342.7|343.1|342.5|343.3|342.7|343|342.4|108
1594177200000|2020-07-08 03:00:00|||||||||115
1594180800000|2020-07-08 04:00:00|342.8|342.2|342.8|342.2|343.1|342.5|342.8|342.2|119
1594184400000|2020-07-08 05:00:00|342.6|342|342.6|342|342.8|342.2|342.6|342|160
1594188000000|2020-07-08 06:00:00|342.3|341.7|342.3|341.7|342.3|341.7|342.3|341.7|295
1594191600000|2020-07-08 07:00:00|342.4|341.8|341.1|340.5|342.4|341.8|339.6|339|1884
1594195200000|2020-07-08 08:00:00|340.8|340.2|341.3|340.7|341.6|341|340.6|340|263
1594198800000|2020-07-08 09:00:00|341.1|340.5|340.9|340.3|341.3|340.7|340.6|340|1464
1594202400000|2020-07-08 10:00:00|340.6|340|341.1|340.5|341.3|340.7|340.3|339.7|792
1594206000000|2020-07-08 11:00:00|341.2|340.6|342.1|341.5|343.3|342.7|341.2|340.6|1730
1594209600000|2020-07-08 12:00:00|342.3|341.7|342.3|341.7|344.1|343.5|341.6|341|2791
1594213200000|2020-07-08 13:00:00|342.1|341.5|344.1|343.5|344.6|344|341.8|341.2|9288
1594216800000|2020-07-08 14:00:00|343.8|343.2|343.1|342.5|345.1|344.5|342.7|342.1|11704
1594220400000|2020-07-08 15:00:00|343.2|342.6|343.8|343.2|344.8|344.2|343.2|342.6|7642
1594224000000|2020-07-08 16:00:00|343.9|343.3|345.6|345|346.8|346.2|342.8|342.2|11133
1594227600000|2020-07-08 17:00:00|345.4|344.8|345.6|345|345.9|345.3|344.6|344|5965
1594231200000|2020-07-08 18:00:00|345.9|345.3|346.5|345.9|347.1|346.5|345.3|344.7|11855
1594252800000|2020-07-09 00:00:00|346.6|346|347.3|346.7|348.1|347.5|346.3|345.7|5537
1594256400000|2020-07-09 01:00:00|347.1|346.5|347.3|346.7|347.3|346.7|347.1|346.5|777
1594260000000|2020-07-09 02:00:00|347.1|346.5|346.4|345.8|347.1|346.5|346.4|345.8|544
1594263600000|2020-07-09 03:00:00|346.6|346|347.6|347|347.6|347|346.6|346|238
1594267200000|2020-07-09 04:00:00|347.8|347.2|347.8|347.2|347.8|347.2|347.8|347.2|229
1594270800000|2020-07-09 05:00:00|348|347.4|348.1|347.5|348.3|347.7|347.8|347.2|451
1594274400000|2020-07-09 06:00:00|348.2|347.6|348.3|347.7|348.3|347.7|347.8|347.2|607
1594278000000|2020-07-09 07:00:00|348.1|347.5|349.6|349|350.1|349.5|347.8|347.2|2217
1594281600000|2020-07-09 08:00:00|349.7|349.1|351.1|350.5|351.3|350.7|349.6|349|2184
1594285200000|2020-07-09 09:00:00|351.3|350.7|351.6|351|352.1|351.5|351.1|350.5|1938
1594288800000|2020-07-09 10:00:00|351.3|350.7|351.5|350.9|352.3|351.7|351.1|350.5|1922
1594292400000|2020-07-09 11:00:00|351.3|350.7|352.6|352|352.6|352|351.1|350.5|4030
1594296000000|2020-07-09 12:00:00|352.5|351.9|353.1|352.5|353.8|353.2|352.3|351.7|4104
1594299600000|2020-07-09 13:00:00|353.3|352.7|355.1|354.5|355.3|354.7|353.1|352.5|14020
1594303200000|2020-07-09 14:00:00|355|354.4|352.8|352.2|355.1|354.5|352.8|352.2|10061
1594306800000|2020-07-09 15:00:00|352.9|352.3|353.6|353|354.1|353.5|351.8|351.2|11953
1594310400000|2020-07-09 16:00:00|353.8|353.2|351.8|351.2|354.3|353.7|351.8|351.2|11353
1594314000000|2020-07-09 17:00:00|351.6|351|349.3|348.7|352.1|351.5|348.8|348.2|8524
1594317600000|2020-07-09 18:00:00|349.6|349|350.1|349.5|350.3|349.7|348.8|348.2|14223
1594339200000|2020-07-10 00:00:00|349.1|348.5|349.6|349|349.8|349.2|346.8|346.2|3061
1594342800000|2020-07-10 01:00:00|349.8|349.2|349.3|348.7|349.8|349.2|348.6|348|512
1594346400000|2020-07-10 02:00:00|||||||||223
1594350000000|2020-07-10 03:00:00|349.6|349|349.3|348.7|349.6|349|349.1|348.5|108
1594353600000|2020-07-10 04:00:00|349.4|348.8|348.3|347.7|349.5|348.9|348.3|347.7|307
1594357200000|2020-07-10 05:00:00|348.1|347.5|348.1|347.5|348.3|347.7|347.6|347|533
1594360800000|2020-07-10 06:00:00|347.8|347.2|347.6|347|348.3|347.7|347.3|346.7|864
1594364400000|2020-07-10 07:00:00|347.8|347.2|349.1|348.5|349.1|348.5|347.3|346.7|621
1594368000000|2020-07-10 08:00:00|349.3|348.7|350.3|349.7|351.3|350.7|349.3|348.7|2257
1594371600000|2020-07-10 09:00:00|350.1|349.5|350.6|350|350.8|350.2|350.1|349.5|511
1594375200000|2020-07-10 10:00:00|350.8|350.2|351.1|350.5|351.8|351.2|350.6|350|832
1594378800000|2020-07-10 11:00:00|351.3|350.7|349.5|348.9|351.3|350.7|349|348.4|1259
1594382400000|2020-07-10 12:00:00|349.7|349.1|347.5|346.9|349.8|349.2|346.5|345.9|3452
1594386000000|2020-07-10 13:00:00|348.5|347.9|346.6|346|349.5|348.9|344.6|344|14081
1594389600000|2020-07-10 14:00:00|346.4|345.8|345.6|345|347.1|346.5|345.6|345|10637
1594393200000|2020-07-10 15:00:00|345.3|344.7|346.1|345.5|346.6|346|344.8|344.2|9382
1594396800000|2020-07-10 16:00:00|346|345.4|339.9|339.3|349.5|348.9|337.8|337.2|32100
1594400400000|2020-07-10 17:00:00|339.6|339|339.8|339.2|340.6|340|339.1|338.5|11876
1594404000000|2020-07-10 18:00:00|339.6|339|336.8|336.2|339.8|339.2|336.6|336|14315
1594598400000|2020-07-13 00:00:00|333.7|333.1|330.2|329.6|334.2|333.6|327.2|326.6|9045
1594602000000|2020-07-13 01:00:00|330.3|329.7|331.7|331.1|331.7|331.1|330.2|329.6|970
1594605600000|2020-07-13 02:00:00|331.5|330.9|332|331.4|332|331.4|331|330.4|894
1594609200000|2020-07-13 03:00:00|331.7|331.1|332.1|331.5|332.2|331.6|331.7|331.1|355
1594612800000|2020-07-13 04:00:00|332.2|331.6|332.2|331.6|332.5|331.9|332|331.4|361
1594616400000|2020-07-13 05:00:00|332|331.4|332|331.4|332.5|331.9|332|331.4|625
1594620000000|2020-07-13 06:00:00|332.1|331.5|332.3|331.7|332.7|332.1|332|331.4|541
1594623600000|2020-07-13 07:00:00|332.2|331.6|332.7|332.1|332.9|332.1|331.5|330.9|53501
1594627200000|2020-07-13 08:00:00|332.5|331.9|333|332.4|333|332.4|332.5|331.9|1281
1594630800000|2020-07-13 09:00:00|332.7|332.1|333.2|332.6|333.5|332.9|332.6|332|1566
1594634400000|2020-07-13 10:00:00|333|332.4|332.1|331.5|333.2|332.6|331.5|330.9|1007
1594638000000|2020-07-13 11:00:00|332|331.4|329.8|329.2|332|331.4|329.5|328.9|3380
1594641600000|2020-07-13 12:00:00|330|329.4|331.2|330.6|332.7|332.1|329.7|329.1|3167
1594645200000|2020-07-13 13:00:00|331.1|330.5|330.7|330.1|331.2|330.6|329.5|328.9|13593
1594648800000|2020-07-13 14:00:00|330.9|330.3|329.9|329.3|331.2|330.6|329.4|328.8|16092
1594652400000|2020-07-13 15:00:00|330.2|329.6|330.9|330.3|331.7|331.1|329.2|328.6|15749
1594656000000|2020-07-13 16:00:00|331.1|330.5|330.2|329.6|331.7|331.1|329.9|329.3|8048
1594659600000|2020-07-13 17:00:00|329.9|329.3|329.2|328.6|330.2|329.6|328.6|328|11989
1594663200000|2020-07-13 18:00:00|329.4|328.8|328.4|327.8|329.7|329.1|328.4|327.8|15527
1594684800000|2020-07-14 00:00:00|329.2|328.6|328.7|328.1|329.3|328.7|327.9|327.3|2550
1594688400000|2020-07-14 01:00:00|328.8|328.2|328.7|328.1|328.9|328.3|328.7|328.1|585
1594692000000|2020-07-14 02:00:00|328.8|328.2|329.2|328.6|329.2|328.6|328.7|328.1|206
1594695600000|2020-07-14 03:00:00|329|328.4|328.7|328.1|329|328.4|328.7|328.1|341
1594699200000|2020-07-14 04:00:00|328.5|327.9|328.2|327.6|328.5|327.9|328.2|327.6|167
1594702800000|2020-07-14 05:00:00|328.5|327.9|328|327.4|328.5|327.9|328|327.4|610
1594706400000|2020-07-14 06:00:00|328.2|327.6|329.2|328.6|329.2|328.6|328.2|327.6|1542
1594710000000|2020-07-14 07:00:00|329|328.4|329|328.4|329.2|328.6|328.7|328.1|1065
1594713600000|2020-07-14 08:00:00|329.2|328.6|328.1|327.5|329.2|328.6|328.1|327.5|961
1594717200000|2020-07-14 09:00:00|328|327.4|329.5|328.9|329.7|329.1|328|327.4|2209
1594720800000|2020-07-14 10:00:00|329.7|329.1|330.2|329.6|330.2|329.6|329.5|328.9|1714
1594724400000|2020-07-14 11:00:00|330.5|329.9|329.5|328.9|330.7|330.1|329.2|328.6|1627
1594728000000|2020-07-14 12:00:00|329.2|328.6|331.2|330.6|331.7|331.1|329|328.4|4375
1594731600000|2020-07-14 13:00:00|331.5|330.9|329.8|329.2|332.5|331.9|328.5|327.9|16684
1594735200000|2020-07-14 14:00:00|330|329.4|329.8|329.2|330.3|329.7|328.5|327.9|11168
1594738800000|2020-07-14 15:00:00|330|329.4|330|329.4|331|330.4|329.8|329.2|7481
1594742400000|2020-07-14 16:00:00|330.3|329.7|330|329.4|330.3|329.7|328.8|328.2|7588
1594746000000|2020-07-14 17:00:00|330.3|329.7|329.5|328.9|330.3|329.7|329.5|328.9|6177
1594749600000|2020-07-14 18:00:00|329.3|328.7|326.3|325.7|329.5|328.9|326.2|325.6|17674
1594771200000|2020-07-15 00:00:00|326.6|326|326.8|326.2|328.1|327.5|326.3|325.7|3110
1594774800000|2020-07-15 01:00:00|327.1|326.5|326.7|326.1|327.3|326.7|326.6|326|742
1594778400000|2020-07-15 02:00:00|326.8|326.2|326.8|326.2|326.8|326.2|326.6|326|296
1594782000000|2020-07-15 03:00:00|327.1|326.5|326.6|326|327.1|326.5|326.6|326|97
1594785600000|2020-07-15 04:00:00|326.8|326.2|327|326.4|327|326.4|326.7|326.1|317
1594789200000|2020-07-15 05:00:00|326.8|326.2|326.6|326|326.8|326.2|326.6|326|340
1594792800000|2020-07-15 06:00:00|326.5|325.9|328.6|328|328.8|328.2|326.5|325.9|1281
1594796400000|2020-07-15 07:00:00|328.8|328.2|329.1|328.5|329.3|328.7|328.3|327.7|685
1594800000000|2020-07-15 08:00:00|328.9|328.3|328.4|327.8|329.1|328.5|328|327.4|763
1594803600000|2020-07-15 09:00:00|328.1|327.5|326.4|325.8|328.1|327.5|325.9|325.3|1723
1594807200000|2020-07-15 10:00:00|326.6|326|326.6|326|326.9|326.3|325.6|325|2181
1594810800000|2020-07-15 11:00:00|326.9|326.3|326.6|326|327.4|326.8|326.6|326|1336
1594814400000|2020-07-15 12:00:00|326.7|326.1|324.4|323.8|326.9|326.3|324|323.4|4497
1594818000000|2020-07-15 13:00:00|324.6|324|326.2|325.6|326.4|325.8|323.4|322.8|9983
1594821600000|2020-07-15 14:00:00|326.4|325.8|324.9|324.3|326.9|326.3|324.4|323.8|8965
1594825200000|2020-07-15 15:00:00|324.8|324.2|326.9|326.3|327.1|326.5|324.6|324|7327
1594828800000|2020-07-15 16:00:00|326.6|326|327.4|326.8|327.9|327.3|326.6|326|7720
1594832400000|2020-07-15 17:00:00|327.6|327|327.4|326.8|327.6|327|326.9|326.3|4394
1594836000000|2020-07-15 18:00:00|327.1|326.5|326.4|325.8|327.7|327.1|326.4|325.8|9442
1594857600000|2020-07-16 00:00:00|326.7|326.1|328.7|328.1|328.9|328.3|326.7|326.1|2984
1594861200000|2020-07-16 01:00:00|328.4|327.8|328.8|328.2|329.2|328.6|328.1|327.5|640
1594864800000|2020-07-16 02:00:00|328.9|328.3|328.9|328.3|329.2|328.6|328.4|327.8|431
1594868400000|2020-07-16 03:00:00|329|328.4|329.4|328.8|329.4|328.8|329|328.4|267
1594872000000|2020-07-16 04:00:00|329.5|328.9|329.5|328.9|329.5|328.9|329.1|328.5|96
1594875600000|2020-07-16 05:00:00|329.3|328.7|329.7|329.1|329.7|329.1|328.8|328.2|423
1594879200000|2020-07-16 06:00:00|329.6|329|329|328.4|329.7|329.1|328.8|328.2|186
1594882800000|2020-07-16 07:00:00|328.7|328.1|329.2|328.6|329.5|328.9|328.7|328.1|462
1594886400000|2020-07-16 08:00:00|329.3|328.7|329.2|328.6|329.5|328.9|329|328.4|342
1594890000000|2020-07-16 09:00:00|329|328.4|329.4|328.8|329.5|328.9|329|328.4|584
1594893600000|2020-07-16 10:00:00|329.5|328.9|329.7|329.1|330|329.4|329.5|328.9|1140
1594897200000|2020-07-16 11:00:00|330|329.4|329.7|329.1|330|329.4|329.5|328.9|1065
1594900800000|2020-07-16 12:00:00|329.5|328.9|328.7|328.1|329.5|328.9|327.7|327.1|4411
1594904400000|2020-07-16 13:00:00|329|328.4|328.8|328.2|329.7|329.1|328.3|327.7|5540
1594908000000|2020-07-16 14:00:00|329|328.4|331.5|330.9|332.5|331.9|329|328.4|24514
1594911600000|2020-07-16 15:00:00|331.7|331.1|333.2|332.6|333.7|333.1|331|330.4|11515
1594915200000|2020-07-16 16:00:00|333|332.4|332|331.4|333|332.4|331.7|331.1|5169
1594918800000|2020-07-16 17:00:00|331.8|331.2|331.5|330.9|332.3|331.7|330.5|329.9|5748
1594922400000|2020-07-16 18:00:00|331.3|330.7|331.3|330.7|331.8|331.2|330.8|330.2|7550
1594944000000|2020-07-17 00:00:00|331.5|330.9|333.5|332.9|333.8|333.2|331.3|330.7|4059
1594947600000|2020-07-17 01:00:00|333.6|333|334.3|333.7|334.5|333.9|333.3|332.7|550
1594951200000|2020-07-17 02:00:00|334.4|333.8|334.5|333.9|334.8|334.2|334.3|333.7|964
1594954800000|2020-07-17 03:00:00|334.7|334.1|333.5|332.9|334.7|334.1|333.3|332.7|908
1594958400000|2020-07-17 04:00:00|333.3|332.7|333.8|333.2|333.8|333.2|333.3|332.7|114
1594962000000|2020-07-17 05:00:00|333.5|332.9|333.4|332.8|334.3|333.7|333.3|332.7|546
1594965600000|2020-07-17 06:00:00|333.6|333|334.6|334|334.6|334|333.3|332.7|334
1594969200000|2020-07-17 07:00:00|334.5|333.9|333.7|333.1|334.5|333.9|333.6|333|666
1594972800000|2020-07-17 08:00:00|333.6|333|334.8|334.2|334.8|334.2|333.6|333|605
1594976400000|2020-07-17 09:00:00|335|334.4|334.1|333.5|335.3|334.7|334.1|333.5|1245
1594980000000|2020-07-17 10:00:00|334.3|333.7|334.3|333.7|334.3|333.7|334.1|333.5|680
1594983600000|2020-07-17 11:00:00|334.2|333.6|334.1|333.5|334.3|333.7|333.8|333.2|1685
1594987200000|2020-07-17 12:00:00|334.2|333.6|333.8|333.2|334.3|333.7|333.3|332.7|2127
1594990800000|2020-07-17 13:00:00|333.6|333|333.6|333|334.2|333.6|332.6|332|6579
1594994400000|2020-07-17 14:00:00|333.7|333.1|334.1|333.5|334.3|333.7|333.3|332.7|5755
1594998000000|2020-07-17 15:00:00|333.8|333.2|333.1|332.5|334.3|333.7|332.3|331.7|8604
1595001600000|2020-07-17 16:00:00|333.3|332.7|334.1|333.5|334.3|333.7|333.3|332.7|6052
1595005200000|2020-07-17 17:00:00|334.3|333.7|333.6|333|334.3|333.7|333.4|332.8|4786
1595008800000|2020-07-17 18:00:00|333.9|333.3|334.1|333.5|334.1|333.5|333.3|332.7|6660
1595203200000|2020-07-20 00:00:00|333.8|333.2|332.8|332.2|334.1|333.5|332.6|332|2657
1595206800000|2020-07-20 01:00:00|332.6|332|332.5|331.9|332.8|332.2|332.1|331.5|536
1595210400000|2020-07-20 02:00:00|332.6|332|332.9|332.3|333.1|332.5|332.6|332|704
1595214000000|2020-07-20 03:00:00|332.8|332.2|332.9|332.3|333|332.4|332.8|332.2|33
1595217600000|2020-07-20 04:00:00|332.6|332|333.1|332.5|333.3|332.7|332.6|332|545
1595221200000|2020-07-20 05:00:00|333.2|332.6|333.3|332.7|333.3|332.7|333.1|332.5|169
1595224800000|2020-07-20 06:00:00|333.1|332.5|333.3|332.7|333.3|332.7|333.1|332.5|230
1595228400000|2020-07-20 07:00:00|333.1|332.5|332.7|332.1|333.5|332.9|332.1|331.5|474
1595232000000|2020-07-20 08:00:00|332.6|332|332.6|332|333.1|332.5|331.6|331|487
1595235600000|2020-07-20 09:00:00|332.4|331.8|332.1|331.5|332.8|332.2|332.1|331.5|592
1595239200000|2020-07-20 10:00:00|331.9|331.3|331.3|330.7|332.1|331.5|331.1|330.5|576
1595242800000|2020-07-20 11:00:00|331.1|330.5|330.8|330.2|331.6|331|330.3|329.7|1061
1595246400000|2020-07-20 12:00:00|330.6|330|331.4|330.8|331.9|331.3|330.1|329.5|2054
1595250000000|2020-07-20 13:00:00|330.9|330.3|327.7|327.1|331.1|330.5|327.4|326.8|17433
1595253600000|2020-07-20 14:00:00|327.9|327.3|327.2|326.6|328.6|328|326.9|326.3|9713
1595257200000|2020-07-20 15:00:00|327.3|326.7|329.1|328.5|330.2|329.6|327.2|326.6|9999
1595260800000|2020-07-20 16:00:00|329|328.4|329.4|328.8|330.1|329.5|328.6|328|6496
1595264400000|2020-07-20 17:00:00|329.5|328.9|329.9|329.3|330.2|329.6|329|328.4|6099
1595268000000|2020-07-20 18:00:00|330|329.4|329|328.4|330.4|329.8|329|328.4|5899
1595289600000|2020-07-21 00:00:00|328.8|328.2|327.1|326.5|328.8|328.2|326.5|325.9|1914
1595293200000|2020-07-21 01:00:00|327.3|326.7|327.3|326.7|327.5|326.9|327|326.4|469
1595296800000|2020-07-21 02:00:00|327.4|326.8|327.3|326.7|327.5|326.9|327|326.4|168
1595300400000|2020-07-21 03:00:00|326.8|326.2|326.6|326|326.8|326.2|326.5|325.9|711
1595304000000|2020-07-21 04:00:00|326.5|325.9|327.2|326.6|327.3|326.7|326.5|325.9|296
1595307600000|2020-07-21 05:00:00|327.3|326.7|326.9|326.3|327.3|326.7|326.9|326.3|197
1595311200000|2020-07-21 06:00:00|326.8|326.2|327|326.4|327.3|326.7|326.8|326.2|226
1595314800000|2020-07-21 07:00:00|326.9|326.3|327|326.4|327.1|326.5|326.6|326|431
1595318400000|2020-07-21 08:00:00|327.1|326.5|326.6|326|327.3|326.7|326.6|326|584
1595322000000|2020-07-21 09:00:00|326.8|326.2|327.6|327|327.7|327.1|326.8|326.2|1078
1595325600000|2020-07-21 10:00:00|327.7|327.1|325.8|325.2|327.8|327.2|325.6|325|1755
1595329200000|2020-07-21 11:00:00|325.9|325.3|326.1|325.5|326.6|326|325.6|325|1980
1595332800000|2020-07-21 12:00:00|325.9|325.3|326.7|326.1|326.7|326.1|325.8|325.2|2559
1595336400000|2020-07-21 13:00:00|326.6|326|326.4|325.8|327.6|327|325.9|325.3|7866
1595340000000|2020-07-21 14:00:00|326.6|326|324.6|324|326.6|326|324.2|323.6|12661
1595343600000|2020-07-21 15:00:00|324.9|324.3|324.2|323.6|324.9|324.3|323.9|323.3|6456
1595347200000|2020-07-21 16:00:00|324.1|323.5|323.7|323.1|324.2|323.6|323.5|322.9|9496
1595350800000|2020-07-21 17:00:00|323.9|323.3|323.7|323.1|324.7|324.1|323.4|322.8|10076
1595354400000|2020-07-21 18:00:00|323.4|322.8|324.2|323.6|324.4|323.8|323.4|322.8|6429
1595376000000|2020-07-22 00:00:00|323.9|323.3|324.9|324.3|325|324.4|323.7|323.1|987
1595379600000|2020-07-22 01:00:00|325.1|324.5|325.2|324.6|325.2|324.6|324.9|324.3|520
1595383200000|2020-07-22 02:00:00|325.4|324.8|326|325.4|326|325.4|325.2|324.6|856
1595386800000|2020-07-22 03:00:00|325.7|325.1|326.1|325.5|326.2|325.6|325.7|325.1|699
1595390400000|2020-07-22 04:00:00|326|325.4|326|325.4|326.1|325.5|326|325.4|162
1595394000000|2020-07-22 05:00:00|326.1|325.5|326|325.4|326.2|325.6|326|325.4|159
1595397600000|2020-07-22 06:00:00|326.1|325.5|326.2|325.6|326.3|325.7|326|325.4|247
1595401200000|2020-07-22 07:00:00|326.3|325.7|325.5|324.9|326.5|325.9|325.5|324.9|1067
1595404800000|2020-07-22 08:00:00|325.7|325.1|325.2|324.6|326.1|325.5|325|324.4|912
1595408400000|2020-07-22 09:00:00|325|324.4|325.5|324.9|325.7|325.1|324.2|323.6|1143
1595412000000|2020-07-22 10:00:00|325.6|325|325.4|324.8|326|325.4|325|324.4|615
1595415600000|2020-07-22 11:00:00|325.3|324.7|325.7|325.1|325.8|325.2|325|324.4|891
1595419200000|2020-07-22 12:00:00|326|325.4|325.5|324.9|326|325.4|325|324.4|1862
1595422800000|2020-07-22 13:00:00|325.3|324.7|326.9|326.3|327.2|326.6|324.7|324.1|12092
1595426400000|2020-07-22 14:00:00|326.7|326.1|327.2|326.6|327.7|327.1|325.4|324.8|12321
1595430000000|2020-07-22 15:00:00|326.9|326.3|327.9|327.3|328.6|328|326.9|326.3|6713
1595433600000|2020-07-22 16:00:00|327.7|327.1|328.5|327.9|328.7|328.1|327.4|326.8|3174
1595437200000|2020-07-22 17:00:00|328.6|328|328.5|327.9|328.7|328.1|327.9|327.3|6598
1595440800000|2020-07-22 18:00:00|328.4|327.8|328.7|328.1|329.2|328.6|328.2|327.6|6910
1595462400000|2020-07-23 00:00:00|328.5|327.9|327.7|327.1|329|328.4|327.7|327.1|859
1595466000000|2020-07-23 01:00:00|328|327.4|328|327.4|328|327.4|327.8|327.2|172
1595469600000|2020-07-23 02:00:00|327.7|327.1|327.8|327.2|328.3|327.7|327.7|327.1|297
1595473200000|2020-07-23 03:00:00|328|327.4|328.3|327.7|328.3|327.7|328|327.4|264
1595476800000|2020-07-23 04:00:00|||||||||44
1595480400000|2020-07-23 05:00:00|328|327.4|328.3|327.7|328.5|327.9|328|327.4|310
1595484000000|2020-07-23 06:00:00|328.1|327.5|328.8|328.2|328.8|328.2|328|327.4|239
1595487600000|2020-07-23 07:00:00|328.5|327.9|329|328.4|329|328.4|328.3|327.7|275
1595491200000|2020-07-23 08:00:00|328.9|328.3|328.8|328.2|329.3|328.7|328.7|328.1|742
1595494800000|2020-07-23 09:00:00|328.5|327.9|328|327.4|328.8|328.2|328|327.4|579
1595498400000|2020-07-23 10:00:00|327.8|327.2|328.3|327.7|328.5|327.9|327.8|327.2|272
1595502000000|2020-07-23 11:00:00|328|327.4|328.1|327.5|328.3|327.7|327.8|327.2|657
1595505600000|2020-07-23 12:00:00|328|327.4|328|327.4|328.3|327.7|327|326.4|1163
1595509200000|2020-07-23 13:00:00|327.8|327.2|327.6|327|328.1|327.5|326.6|326|6245
1595512800000|2020-07-23 14:00:00|327.8|327.2|327.6|327|328.8|328.2|327.3|326.7|8362
1595516400000|2020-07-23 15:00:00|327.5|326.9|328.8|328.2|328.8|328.2|327.3|326.7|3264
1595520000000|2020-07-23 16:00:00|328.6|328|328.5|327.9|328.8|328.2|327.6|327|5526
1595523600000|2020-07-23 17:00:00|328.3|327.7|330.1|329.5|330.8|330.2|328.3|327.7|11128
1595527200000|2020-07-23 18:00:00|329.9|329.3|329.6|329|329.9|329.3|328.7|328.1|10001
1595548800000|2020-07-24 00:00:00|329.4|328.8|331|330.4|331.2|330.6|329.2|328.6|2645
1595552400000|2020-07-24 01:00:00|330.8|330.2|330.7|330.1|331|330.4|330.5|329.9|876
1595556000000|2020-07-24 02:00:00|330.9|330.3|330.1|329.5|331|330.4|330.1|329.5|4286
1595559600000|2020-07-24 03:00:00|329.8|329.2|329.8|329.2|330|329.4|329.3|328.7|471
1595563200000|2020-07-24 04:00:00|329.7|329.1|329.3|328.7|329.7|329.1|329.1|328.5|3450
1595566800000|2020-07-24 05:00:00|329.6|329|329.1|328.5|329.6|329|329.1|328.5|234
1595570400000|2020-07-24 06:00:00|329.3|328.7|329.6|329|330.1|329.5|329.3|328.7|1084
1595574000000|2020-07-24 07:00:00|329.3|328.7|329.4|328.8|329.6|329|328.8|328.2|1762
1595577600000|2020-07-24 08:00:00|329.6|329|329.8|329.2|330.3|329.7|329.6|329|2022
1595581200000|2020-07-24 09:00:00|329.7|329.1|329.1|328.5|330.1|329.5|329.1|328.5|751
1595584800000|2020-07-24 10:00:00|329.3|328.7|329.8|329.2|329.8|329.2|329.1|328.5|1631
1595588400000|2020-07-24 11:00:00|329.6|329|329.1|328.5|329.9|329.3|328.9|328.3|2024
1595592000000|2020-07-24 12:00:00|329|328.4|329.4|328.8|329.5|328.9|328.3|327.7|1149
1595595600000|2020-07-24 13:00:00|329.1|328.5|330.8|330.2|330.8|330.2|329.1|328.5|11594
1595599200000|2020-07-24 14:00:00|330.6|330|329.8|329.2|331.1|330.5|329.8|329.2|8380
1595602800000|2020-07-24 15:00:00|329.6|329|328.4|327.8|330.1|329.5|328.4|327.8|5777
1595606400000|2020-07-24 16:00:00|328.1|327.5|327.9|327.3|329.6|329|327.6|327|9406
1595610000000|2020-07-24 17:00:00|328.1|327.5|328|327.4|328.2|327.6|327.4|326.8|11017
1595613600000|2020-07-24 18:00:00|327.8|327.2|328.7|328.1|328.9|328.3|327.7|327.1|8559
1595808000000|2020-07-27 00:00:00|326.8|326.2|326.9|326.3|327.3|326.7|326.1|325.5|3319
1595811600000|2020-07-27 01:00:00|327|326.4|327.3|326.7|327.6|327|327|326.4|184
1595815200000|2020-07-27 02:00:00|327.1|326.5|327.2|326.6|327.3|326.7|326.8|326.2|360
1595818800000|2020-07-27 03:00:00|327.3|326.7|327.3|326.7|327.3|326.7|326.8|326.2|88
1595822400000|2020-07-27 04:00:00|327.4|326.8|327.5|326.9|327.5|326.9|327.1|326.5|85
1595826000000|2020-07-27 05:00:00|327.2|326.6|327.5|326.9|327.6|327|327.1|326.5|87
1595829600000|2020-07-27 06:00:00|327.6|327|327.6|327|327.6|327|326.9|326.3|1174
1595833200000|2020-07-27 07:00:00|327.4|326.8|327.6|327|328.3|327.7|327.1|326.5|1027
1595836800000|2020-07-27 08:00:00|327.8|327.2|329.3|328.7|329.6|329|327.8|327.2|1183
1595840400000|2020-07-27 09:00:00|329.2|328.6|329.4|328.8|329.6|329|328.9|328.3|676
1595844000000|2020-07-27 10:00:00|329.1|328.5|329.4|328.8|329.6|329|328.9|328.3|748
1595847600000|2020-07-27 11:00:00|329.6|329|329.1|328.5|329.8|329.2|328.9|328.3|613
1595851200000|2020-07-27 12:00:00|329|328.4|328.2|327.6|329|328.4|328.1|327.5|1640
1595854800000|2020-07-27 13:00:00|328|327.4|327.9|327.3|329.7|329.1|327.4|326.8|7531
1595858400000|2020-07-27 14:00:00|327.7|327.1|326.5|325.9|328.2|327.6|326.5|325.9|8200
1595862000000|2020-07-27 15:00:00|326.3|325.7|326.9|326.3|327.5|326.9|325.7|325.1|6437
1595865600000|2020-07-27 16:00:00|326.7|326.1|326.9|326.3|327.6|327|326.7|326.1|2948
1595869200000|2020-07-27 17:00:00|327|326.4|327|326.4|327|326.4|326.5|325.9|16597
1595872800000|2020-07-27 18:00:00|326.7|326.1|327.8|327.2|327.8|327.2|326.7|326.1|8834
1595894400000|2020-07-28 00:00:00|325.2|324.6|325.5|324.9|325.7|325.1|324.7|324.1|3912
1595898000000|2020-07-28 01:00:00|325.2|324.6|325|324.4|325.2|324.6|324.7|324.1|1084
1595901600000|2020-07-28 02:00:00|324.9|324.3|324.7|324.1|325|324.4|324.7|324.1|289
1595905200000|2020-07-28 03:00:00|324.6|324|324.7|324.1|324.9|324.3|324.5|323.9|217
1595908800000|2020-07-28 04:00:00|324.5|323.9|324.7|324.1|325|324.4|324.5|323.9|430
1595912400000|2020-07-28 05:00:00|324.6|324|324.5|323.9|324.6|324|324.5|323.9|263
1595916000000|2020-07-28 06:00:00|324.6|324|324.8|324.2|325.3|324.7|324.6|324|1090
1595919600000|2020-07-28 07:00:00|325|324.4|324.8|324.2|325.3|324.7|324.8|324.2|1217
1595923200000|2020-07-28 08:00:00|324.6|324|324.5|323.9|324.7|324.1|324.5|323.9|1037
1595926800000|2020-07-28 09:00:00|324.3|323.7|324.8|324.2|324.8|324.2|324|323.4|1627
1595930400000|2020-07-28 10:00:00|324.7|324.1|324.3|323.7|324.8|324.2|324|323.4|412
1595934000000|2020-07-28 11:00:00|324.5|323.9|324.3|323.7|324.8|324.2|324.1|323.5|532
1595937600000|2020-07-28 12:00:00|324.2|323.6|324.1|323.5|324.4|323.8|323.8|323.2|2185
1595941200000|2020-07-28 13:00:00|323.9|323.3|323.1|322.5|323.9|323.3|322.8|322.2|14640
1595944800000|2020-07-28 14:00:00|322.9|322.3|323.1|322.5|323.3|322.7|322.6|322|8004
1595948400000|2020-07-28 15:00:00|323|322.4|323.4|322.8|323.4|322.8|322.6|322|15863
1595952000000|2020-07-28 16:00:00|323.2|322.6|322.7|322.1|323.4|322.8|322.7|322.1|4889
1595955600000|2020-07-28 17:00:00|322.8|322.2|322.8|322.2|323.1|322.5|322.8|322.2|4413
1595959200000|2020-07-28 18:00:00|323|322.4|322.8|322.2|323|322.4|322.8|322.2|5806
1595980800000|2020-07-29 00:00:00|323.1|322.5|323.1|322.5|323.4|322.8|322.9|322.3|10747
1595984400000|2020-07-29 01:00:00|323.2|322.6|323.4|322.8|323.4|322.8|322.9|322.3|1250
1595988000000|2020-07-29 02:00:00|323.3|322.7|323.2|322.6|323.4|322.8|323|322.4|195
1595991600000|2020-07-29 03:00:00|||||||||261
1595995200000|2020-07-29 04:00:00|323.4|322.8|323.2|322.6|323.5|322.9|323.2|322.6|122
1595998800000|2020-07-29 05:00:00|323|322.4|323|322.4|323.2|322.6|323|322.4|106
1596002400000|2020-07-29 06:00:00|323.1|322.5|324.2|323.6|324.2|323.6|323|322.4|5132
1596006000000|2020-07-29 07:00:00|324.1|323.5|323.3|322.7|324.2|323.6|323|322.4|959
1596009600000|2020-07-29 08:00:00|323.2|322.6|322.5|321.9|323.2|322.6|322.5|321.9|802
1596013200000|2020-07-29 09:00:00|322.6|322|322.5|321.9|323|322.4|322.5|321.9|408
1596016800000|2020-07-29 10:00:00|322.6|322|322.6|322|322.8|322.2|322.5|321.9|420
1596020400000|2020-07-29 11:00:00|322.7|322.1|322.5|321.9|323|322.4|322.5|321.9|779
1596024000000|2020-07-29 12:00:00|322.6|322|322.1|321.5|322.6|322|321.3|320.7|1734
1596027600000|2020-07-29 13:00:00|321.8|321.2|320.2|319.6|321.8|321.2|319.8|319.2|10946
1596031200000|2020-07-29 14:00:00|320|319.4|319.8|319.2|320.2|319.6|319.3|318.7|9984
1596034800000|2020-07-29 15:00:00|320|319.4|319.6|319|320|319.4|319.5|318.9|4356
1596038400000|2020-07-29 16:00:00|319.8|319.2|319.3|318.7|319.8|319.2|319.3|318.7|8268
1596042000000|2020-07-29 17:00:00|319.4|318.8|318.9|318.3|319.4|318.8|318.6|318|6719
1596045600000|2020-07-29 18:00:00|318.8|318.2|318.7|318.1|318.8|318.2|318.4|317.8|13761
1596067200000|2020-07-30 00:00:00|319|318.4|319.2|318.6|319.2|318.6|318.7|318.1|1066
1596070800000|2020-07-30 01:00:00|319.3|318.7|319.7|319.1|320|319.4|319.2|318.6|2335
1596074400000|2020-07-30 02:00:00|319.8|319.2|319.7|319.1|319.9|319.3|319.2|318.6|1342
1596078000000|2020-07-30 03:00:00|319.6|319|319.5|318.9|319.6|319|319.5|318.9|154
1596081600000|2020-07-30 04:00:00|319.7|319.1|320|319.4|320.1|319.5|319.7|319.1|126
1596085200000|2020-07-30 05:00:00|319.9|319.3|319.8|319.2|320|319.4|319.8|319.2|266
1596088800000|2020-07-30 06:00:00|319.5|318.9|319.5|318.9|319.6|319|319.5|318.9|180
1596092400000|2020-07-30 07:00:00|319.8|319.2|319.3|318.7|319.8|319.2|319.3|318.7|447
1596096000000|2020-07-30 08:00:00|319.1|318.5|319|318.4|319.5|318.9|319|318.4|899
1596099600000|2020-07-30 09:00:00|318.9|318.3|319.3|318.7|319.3|318.7|318.6|318|1440
1596103200000|2020-07-30 10:00:00|319.2|318.6|319|318.4|319.3|318.7|318.9|318.3|1009
1596106800000|2020-07-30 11:00:00|318.8|318.2|319|318.4|319.2|318.6|318.8|318.2|657
1596110400000|2020-07-30 12:00:00|319.2|318.6|318.8|318.2|319.5|318.9|318.8|318.2|1439
1596114000000|2020-07-30 13:00:00|319.8|319.2|321.2|320.6|322.2|321.6|319.8|319.2|15054
1596117600000|2020-07-30 14:00:00|321|320.4|319.8|319.2|321.2|320.6|319.5|318.9|20232
1596121200000|2020-07-30 15:00:00|319.6|319|319.3|318.7|320.1|319.5|319.3|318.7|11971
1596124800000|2020-07-30 16:00:00|319.4|318.8|319.3|318.7|319.6|319|318.8|318.2|6914
1596128400000|2020-07-30 17:00:00|319.2|318.6|318.9|318.3|319.6|319|318.8|318.2|5815
1596132000000|2020-07-30 18:00:00|318.8|318.2|319.1|318.5|319.2|318.6|318.6|318|6551
1596153600000|2020-07-31 00:00:00|319.2|318.6|319.9|319.3|320|319.4|319.1|318.5|985
1596157200000|2020-07-31 01:00:00|320.1|319.5|320.1|319.5|320.1|319.5|319.9|319.3|325
1596160800000|2020-07-31 02:00:00|319.9|319.3|320.2|319.6|320.2|319.6|319.9|319.3|181
1596164400000|2020-07-31 03:00:00|319.9|319.3|320.2|319.6|320.2|319.6|319.9|319.3|78
1596168000000|2020-07-31 04:00:00|320.3|319.7|320.3|319.7|320.7|320.1|320.3|319.7|120
1596171600000|2020-07-31 05:00:00|320.2|319.6|320.2|319.6|320.4|319.8|320.2|319.6|67
1596175200000|2020-07-31 06:00:00|320.3|319.7|320.2|319.6|320.4|319.8|320.2|319.6|118
1596178800000|2020-07-31 07:00:00|319.9|319.3|320.2|319.6|320.4|319.8|319.9|319.3|433
1596182400000|2020-07-31 08:00:00|320.4|319.8|320.5|319.9|320.8|320.2|320.4|319.8|483
1596186000000|2020-07-31 09:00:00|320.4|319.8|320.4|319.8|320.7|320.1|320.3|319.7|416
1596189600000|2020-07-31 10:00:00|320.5|319.9|320.4|319.8|320.5|319.9|320.3|319.7|354
1596193200000|2020-07-31 11:00:00|320.5|319.9|320.1|319.5|320.7|320.1|320|319.4|419
1596196800000|2020-07-31 12:00:00|320.2|319.6|319|318.4|320.2|319.6|319|318.4|1601
1596200400000|2020-07-31 13:00:00|319.1|318.5|319.8|319.2|320|319.4|318.1|317.5|6621
1596204000000|2020-07-31 14:00:00|319.9|319.3|319.1|318.5|320.2|319.6|318.3|317.7|5774
1596207600000|2020-07-31 15:00:00|319.2|318.6|318.6|318|319.5|318.9|318.6|318|3871
1596211200000|2020-07-31 16:00:00|318.5|317.9|318.8|318.2|319.5|318.9|318.5|317.9|4970
1596214800000|2020-07-31 17:00:00|319|318.4|319.2|318.6|319.4|318.8|318.8|318.2|10078
1596218400000|2020-07-31 18:00:00|319.3|318.7|318.6|318|319.5|318.9|318.6|318|10075
1596412800000|2020-08-03 00:00:00|319|318.4|319.2|318.6|319.7|319.1|319|318.4|1005
1596416400000|2020-08-03 01:00:00|319.5|318.9|320.5|319.9|320.5|319.9|319.5|318.9|696
1596420000000|2020-08-03 02:00:00|320.4|319.8|320.3|319.7|320.8|320.2|320.2|319.6|188
1596423600000|2020-08-03 03:00:00|320.4|319.8|320.4|319.8|320.4|319.8|320.3|319.7|41
1596427200000|2020-08-03 04:00:00|320.5|319.9|320.7|320.1|320.7|320.1|320.5|319.9|151
1596430800000|2020-08-03 05:00:00|320.6|320|320.4|319.8|320.6|320|320.3|319.7|81
1596434400000|2020-08-03 06:00:00|320.3|319.7|320.5|319.9|320.5|319.9|320.3|319.7|170
1596438000000|2020-08-03 07:00:00|320.4|319.8|320.7|320.1|320.7|320.1|320.2|319.6|4763
1596441600000|2020-08-03 08:00:00|320.6|320|320.6|320|320.8|320.2|320.6|320|334
1596445200000|2020-08-03 09:00:00|320.4|319.8|320|319.4|320.5|319.9|319.8|319.2|1235
1596448800000|2020-08-03 10:00:00|319.9|319.3|320.3|319.7|320.5|319.9|319.7|319.1|1032
1596452400000|2020-08-03 11:00:00|320.1|319.5|320.7|320.1|320.7|320.1|320|319.4|1801
1596456000000|2020-08-03 12:00:00|320.8|320.2|321.2|320.6|322|321.4|320.7|320.1|1533
1596459600000|2020-08-03 13:00:00|320.8|320.2|321|320.4|322|321.4|319.9|319.3|5939
1596463200000|2020-08-03 14:00:00|321.2|320.6|320.5|319.9|321.3|320.7|320.5|319.9|6246
1596466800000|2020-08-03 15:00:00|320.7|320.1|320.5|319.9|321.2|320.6|320.4|319.8|5440
1596470400000|2020-08-03 16:00:00|320.4|319.8|320.2|319.6|320.5|319.9|319.4|318.8|4814
1596474000000|2020-08-03 17:00:00|320.1|319.5|320.5|319.9|320.7|320.1|319.9|319.3|5840
1596477600000|2020-08-03 18:00:00|320.4|319.8|321.8|321.2|321.8|321.2|320.4|319.8|7104
1596499200000|2020-08-04 00:00:00|320.7|320.1|319.7|319.1|320.8|320.2|319.1|318.5|1832
1596502800000|2020-08-04 01:00:00|319.8|319.2|319.8|319.2|320.1|319.5|319.7|319.1|331
1596506400000|2020-08-04 02:00:00|320.1|319.5|319.9|319.3|320.1|319.5|319.7|319.1|123
1596510000000|2020-08-04 03:00:00|319.8|319.2|319.9|319.3|319.9|319.3|319.7|319.1|48
1596513600000|2020-08-04 04:00:00|319.7|319.1|319.7|319.1|319.9|319.3|319.7|319.1|33
1596517200000|2020-08-04 05:00:00|319.8|319.2|319.8|319.2|320|319.4|319.6|319|172
1596520800000|2020-08-04 06:00:00|319.9|319.3|319.4|318.8|319.9|319.3|319.2|318.6|379
1596524400000|2020-08-04 07:00:00|319.5|318.9|319.6|319|319.9|319.3|319.5|318.9|359
1596528000000|2020-08-04 08:00:00|319.4|318.8|319.1|318.5|319.5|318.9|319.1|318.5|1032
1596531600000|2020-08-04 09:00:00|318.8|318.2|318.9|318.3|319.1|318.5|318.7|318.1|3091
1596535200000|2020-08-04 10:00:00|319|318.4|319.5|318.9|319.7|319.1|318.9|318.3|1022
1596538800000|2020-08-04 11:00:00|319.2|318.6|319.5|318.9|319.7|319.1|319.2|318.6|1259
1596542400000|2020-08-04 12:00:00|319.4|318.8|319.4|318.8|319.5|318.9|319.2|318.6|702
1596546000000|2020-08-04 13:00:00|319|318.4|316.7|316.1|319.3|318.7|316.4|315.8|12163
1596549600000|2020-08-04 14:00:00|316.8|316.2|315.8|315.2|317.7|317.1|315.4|314.8|17631
1596553200000|2020-08-04 15:00:00|315.7|315.1|315.3|314.7|316|315.4|314.8|314.2|15834
1596556800000|2020-08-04 16:00:00|315.2|314.6|314.6|314|315.4|314.8|314.3|313.7|11744
1596560400000|2020-08-04 17:00:00|314.7|314.1|313.6|313|314.7|314.1|312.8|312.2|15069
1596564000000|2020-08-04 18:00:00|313.7|313.1|313.2|312.6|313.7|313.1|312.6|312|12973
1596585600000|2020-08-05 00:00:00|313.7|313.1|314.1|313.5|314.4|313.8|313.7|313.1|807
1596589200000|2020-08-05 01:00:00|314|313.4|314.7|314.1|315|314.4|314|313.4|822
1596592800000|2020-08-05 02:00:00|315|314.4|314.9|314.3|315|314.4|314.9|314.3|119
1596596400000|2020-08-05 03:00:00|315|314.4|314.9|314.3|315.1|314.5|314.9|314.3|339
1596600000000|2020-08-05 04:00:00|315|314.4|314.9|314.3|315|314.4|314.9|314.3|40
1596603600000|2020-08-05 05:00:00|315|314.4|315.2|314.6|315.2|314.6|315|314.4|129
1596607200000|2020-08-05 06:00:00|315.1|314.5|314.6|314|315.2|314.6|314.2|313.6|2119
1596610800000|2020-08-05 07:00:00|314.5|313.9|314.6|314|314.8|314.2|314.2|313.6|829
1596614400000|2020-08-05 08:00:00|314.7|314.1|314.6|314|315.1|314.5|314.3|313.7|810
1596618000000|2020-08-05 09:00:00|314.7|314.1|314.7|314.1|314.8|314.2|314.4|313.8|3735
1596621600000|2020-08-05 10:00:00|314.5|313.9|314.9|314.3|315.2|314.6|314.4|313.8|485
1596625200000|2020-08-05 11:00:00|314.8|314.2|315.2|314.6|315.2|314.6|314.2|313.6|1312
1596628800000|2020-08-05 12:00:00|315.1|314.5|314.2|313.6|315.2|314.6|314.2|313.6|1161
1596632400000|2020-08-05 13:00:00|314.1|313.5|314.9|314.3|315.4|314.8|314|313.4|5687
1596636000000|2020-08-05 14:00:00|314.8|314.2|314.8|314.2|315|314.4|313.7|313.1|8376
1596639600000|2020-08-05 15:00:00|315|314.4|315.3|314.7|315.6|315|314.6|314|4759
1596643200000|2020-08-05 16:00:00|315.2|314.6|314.2|313.6|315.6|315|313.9|313.3|12849
1596646800000|2020-08-05 17:00:00|314.3|313.7|314.7|314.1|314.9|314.3|314.1|313.5|8076
1596650400000|2020-08-05 18:00:00|314.8|314.2|315.2|314.6|315.9|315.3|314.8|314.2|9350
1596672000000|2020-08-06 00:00:00|315.4|314.8|316.4|315.8|316.6|316|315.1|314.5|3258
1596675600000|2020-08-06 01:00:00|316.2|315.6|315.9|315.3|316.4|315.8|315.9|315.3|1002
1596679200000|2020-08-06 02:00:00|315.7|315.1|315.8|315.2|316|315.4|315.5|314.9|439
1596682800000|2020-08-06 03:00:00|315.7|315.1|315.7|315.1|315.8|315.2|315.5|314.9|241
1596686400000|2020-08-06 04:00:00|315.6|315|316.1|315.5|316.2|315.6|315.6|315|128
1596690000000|2020-08-06 05:00:00|316.2|315.6|316.2|315.6|316.4|315.8|315.9|315.3|128
1596693600000|2020-08-06 06:00:00|316|315.4|315.9|315.3|316.3|315.7|315.8|315.2|92
1596697200000|2020-08-06 07:00:00|315.8|315.2|315.5|314.9|315.9|315.3|315.5|314.9|224
1596700800000|2020-08-06 08:00:00|315.2|314.6|315.2|314.6|315.4|314.8|315|314.4|399
1596704400000|2020-08-06 09:00:00|315.1|314.5|315.3|314.7|315.3|314.7|315.1|314.5|2550
1596708000000|2020-08-06 10:00:00|315.6|315|315.2|314.6|315.6|315|315.1|314.5|310
1596711600000|2020-08-06 11:00:00|315.1|314.5|315.6|315|315.6|315|315|314.4|411
1596715200000|2020-08-06 12:00:00|315.5|314.9|316.1|315.5|316.1|315.5|315.4|314.8|1150
1596718800000|2020-08-06 13:00:00|316.2|315.6|314.8|314.2|316.7|316.1|314.3|313.7|7727
1596722400000|2020-08-06 14:00:00|314.7|314.1|316.7|316.1|317.3|316.7|314.7|314.1|21878
1596726000000|2020-08-06 15:00:00|316.5|315.9|316.3|315.7|317.7|317.1|315.9|315.3|4833
1596729600000|2020-08-06 16:00:00|316.5|315.9|315.9|315.3|316.5|315.9|315.9|315.3|9393
1596733200000|2020-08-06 17:00:00|315.8|315.2|316.4|315.8|316.8|316.2|315.6|315|6059
1596736800000|2020-08-06 18:00:00|316.3|315.7|316.5|315.9|316.9|316.3|316.1|315.5|9402
1596758400000|2020-08-07 00:00:00|316|315.4|316.4|315.8|316.7|316.1|316|315.4|1100
1596762000000|2020-08-07 01:00:00|316.3|315.7|316|315.4|316.3|315.7|315.9|315.3|143
1596765600000|2020-08-07 02:00:00|316.2|315.6|316.1|315.5|316.3|315.7|316|315.4|135
1596769200000|2020-08-07 03:00:00|316.2|315.6|316.1|315.5|316.2|315.6|316.1|315.5|46
1596772800000|2020-08-07 04:00:00|316|315.4|316.6|316|316.6|316|316|315.4|37
1596776400000|2020-08-07 05:00:00|316.5|315.9|316.7|316.1|316.7|316.1|316.3|315.7|170
1596780000000|2020-08-07 06:00:00|316.6|316|316.3|315.7|316.7|316.1|316.2|315.6|168
1596783600000|2020-08-07 07:00:00|316.2|315.6|316.3|315.7|316.5|315.9|316.1|315.5|2264
1596787200000|2020-08-07 08:00:00|316.6|316|316.6|316|316.9|316.3|316.3|315.7|272
1596790800000|2020-08-07 09:00:00|316.5|315.9|316.6|316|316.9|316.3|316.5|315.9|180
1596794400000|2020-08-07 10:00:00|316.7|316.1|316.6|316|316.9|316.3|316.6|316|86
1596798000000|2020-08-07 11:00:00|316.5|315.9|316.1|315.5|316.5|315.9|316.1|315.5|589
1596801600000|2020-08-07 12:00:00|316.3|315.7|316.4|315.8|316.5|315.9|316.1|315.5|703
1596805200000|2020-08-07 13:00:00|316.3|315.7|314.4|313.8|316.3|315.7|314.3|313.7|6250
1596808800000|2020-08-07 14:00:00|314.5|313.9|313.4|312.8|314.5|313.9|312.8|312.2|17872
1596812400000|2020-08-07 15:00:00|313.3|312.7|313.3|312.7|313.4|312.8|312.9|312.3|5897
1596816000000|2020-08-07 16:00:00|313.4|312.8|313.1|312.5|313.5|312.9|313|312.4|6235
1596819600000|2020-08-07 17:00:00|313.3|312.7|312.9|312.3|313.3|312.7|312.8|312.2|9330
1596823200000|2020-08-07 18:00:00|313|312.4|313.5|312.9|313.7|313.1|313|312.4|14346
1597017600000|2020-08-10 00:00:00|313.6|313|315|314.4|315|314.4|313.6|313|1366
1597021200000|2020-08-10 01:00:00|314.9|314.3|314.8|314.2|315|314.4|314.8|314.2|107
1597024800000|2020-08-10 02:00:00|314.9|314.3|314.9|314.3|314.9|314.3|314.8|314.2|2393
1597028400000|2020-08-10 03:00:00|314.8|314.2|314.8|314.2|314.9|314.3|314.8|314.2|71
1597032000000|2020-08-10 04:00:00|314.9|314.3|315.5|314.9|315.5|314.9|314.9|314.3|172
1597035600000|2020-08-10 05:00:00|315.4|314.8|315.4|314.8|315.4|314.8|315|314.4|123
1597039200000|2020-08-10 06:00:00|315.3|314.7|314.9|314.3|315.4|314.8|314.9|314.3|155
1597042800000|2020-08-10 07:00:00|314.8|314.2|315.1|314.5|315.2|314.6|314.6|314|2225
1597046400000|2020-08-10 08:00:00|315.2|314.6|315|314.4|315.5|314.9|314.8|314.2|2813
1597050000000|2020-08-10 09:00:00|315.2|314.6|314.9|314.3|315.4|314.8|314.6|314|827
1597053600000|2020-08-10 10:00:00|315|314.4|314.9|314.3|315.1|314.5|314.4|313.8|1144
1597057200000|2020-08-10 11:00:00|314.8|314.2|315|314.4|315.1|314.5|314.6|314|4403
1597060800000|2020-08-10 12:00:00|314.9|314.3|314.9|314.3|315.2|314.6|314.7|314.1|5901
1597064400000|2020-08-10 13:00:00|314.8|314.2|316.2|315.6|316.3|315.7|314.7|314.1|6855
1597068000000|2020-08-10 14:00:00|316.3|315.7|316.5|315.9|317.3|316.7|315.9|315.3|14033
1597071600000|2020-08-10 15:00:00|316.4|315.8|316.4|315.8|316.9|316.3|316.3|315.7|6714
1597075200000|2020-08-10 16:00:00|316.5|315.9|317.2|316.6|317.2|316.6|316.2|315.6|5566
1597078800000|2020-08-10 17:00:00|317.1|316.5|316.4|315.8|317.3|316.7|316.4|315.8|21023
1597082400000|2020-08-10 18:00:00|316.6|316|316.8|316.2|316.9|316.3|316|315.4|16450
1597104000000|2020-08-11 00:00:00|317.3|316.7|319.2|318.6|319.3|318.7|317.2|316.6|4622
1597107600000|2020-08-11 01:00:00|319.3|318.7|319.1|318.5|319.7|319.1|319.1|318.5|1398
1597111200000|2020-08-11 02:00:00|319.2|318.6|319.5|318.9|319.6|319|319.2|318.6|1317
1597114800000|2020-08-11 03:00:00|319.6|319|319.1|318.5|319.6|319|319.1|318.5|568
1597118400000|2020-08-11 04:00:00|319.3|318.7|319.3|318.7|319.4|318.8|319.1|318.5|271
1597122000000|2020-08-11 05:00:00|319.2|318.6|319.3|318.7|319.4|318.8|319.1|318.5|101
1597125600000|2020-08-11 06:00:00|319.2|318.6|319|318.4|319.4|318.8|319|318.4|208
1597129200000|2020-08-11 07:00:00|319.3|318.7|319.7|319.1|319.7|319.1|319.3|318.7|819
1597132800000|2020-08-11 08:00:00|319.5|318.9|319.3|318.7|319.7|319.1|318.9|318.3|317
1597136400000|2020-08-11 09:00:00|319.2|318.6|318.3|317.7|319.3|318.7|318.3|317.7|559
1597140000000|2020-08-11 10:00:00|318.4|317.8|318.6|318|319.2|318.6|317.9|317.3|512
1597143600000|2020-08-11 11:00:00|318.7|318.1|318.9|318.3|319.6|319|318.6|318|791
1597147200000|2020-08-11 12:00:00|318.8|318.2|318.4|317.8|318.8|318.2|317.8|317.2|1674
1597150800000|2020-08-11 13:00:00|318.6|318|319.6|319|320.9|320.3|317.7|317.1|13604
1597154400000|2020-08-11 14:00:00|319.7|319.1|318|317.4|319.8|319.2|318|317.4|19258
1597158000000|2020-08-11 15:00:00|318.1|317.5|317.6|317|318.6|318|316.7|316.1|8723
1597161600000|2020-08-11 16:00:00|317.7|317.1|316.4|315.8|317.9|317.3|316.2|315.6|8488
1597165200000|2020-08-11 17:00:00|316.6|316|317.4|316.8|317.9|317.3|316.6|316|10184
1597168800000|2020-08-11 18:00:00|317.3|316.7|317.5|316.9|317.8|317.2|316.6|316|13605
1597190400000|2020-08-12 00:00:00|317.2|316.6|317.9|317.3|318.2|317.6|316.9|316.3|3493
1597194000000|2020-08-12 01:00:00|318.2|317.6|317.4|316.8|318.2|317.6|317.2|316.6|787
1597197600000|2020-08-12 02:00:00|317.5|316.9|317.4|316.8|317.5|316.9|317|316.4|264
1597201200000|2020-08-12 03:00:00|317.6|317|317.3|316.7|317.6|317|317.2|316.6|161
1597204800000|2020-08-12 04:00:00|317.4|316.8|317.4|316.8|317.6|317|317.4|316.8|66
1597208400000|2020-08-12 05:00:00|||||||||25
1597212000000|2020-08-12 06:00:00|317.6|317|317.9|317.3|318.1|317.5|317.6|317|462
1597215600000|2020-08-12 07:00:00|317.7|317.1|317.7|317.1|317.7|317.1|317.2|316.6|2256
1597219200000|2020-08-12 08:00:00|317.9|317.3|317.6|317|318.3|317.7|317.5|316.9|1526
1597222800000|2020-08-12 09:00:00|317.5|316.9|317.8|317.2|318.1|317.5|317.5|316.9|194
1597226400000|2020-08-12 10:00:00|317.9|317.3|317.3|316.7|318.1|317.5|317.3|316.7|6266
1597230000000|2020-08-12 11:00:00|317.5|316.9|317.4|316.8|317.8|317.2|317.3|316.7|922
1597233600000|2020-08-12 12:00:00|317.3|316.7|317.4|316.8|317.6|317|317.3|316.7|2000
1597237200000|2020-08-12 13:00:00|317.5|316.9|316.9|316.3|317.8|317.2|316.4|315.8|5392
1597240800000|2020-08-12 14:00:00|317.3|316.7|315.4|314.8|318.4|317.8|315.4|314.8|13554
1597244400000|2020-08-12 15:00:00|315.6|315|316.2|315.6|316.3|315.7|315.2|314.6|21668
1597248000000|2020-08-12 16:00:00|315.7|315.1|319.3|318.7|320.5|319.9|314.2|313.6|33714
1597251600000|2020-08-12 17:00:00|319.5|318.9|318.6|318|320.3|319.7|318.1|317.5|11099
1597255200000|2020-08-12 18:00:00|318.8|318.2|320.9|320.3|321.3|320.7|318.8|318.2|23675
1597276800000|2020-08-13 00:00:00|322.2|321.6|324.6|324|325.5|324.9|322|321.4|12217
1597280400000|2020-08-13 01:00:00|324.5|323.9|325.6|325|325.6|325|324.5|323.9|3613
1597284000000|2020-08-13 02:00:00|325.5|324.9|325.9|325.3|326.1|325.5|325.4|324.8|1357
1597287600000|2020-08-13 03:00:00|326.1|325.5|325.6|325|326.1|325.5|325.6|325|484
1597291200000|2020-08-13 04:00:00|325.5|324.9|325|324.4|325.5|324.9|324.9|324.3|2092
1597294800000|2020-08-13 05:00:00|325.3|324.7|325.5|324.9|325.7|325.1|325.2|324.6|1251
1597298400000|2020-08-13 06:00:00|325.4|324.8|326|325.4|326.1|325.5|325.2|324.6|275
1597302000000|2020-08-13 07:00:00|326.1|325.5|325.9|325.3|326.2|325.6|325.4|324.8|1117
1597305600000|2020-08-13 08:00:00|325.7|325.1|325.9|325.3|325.9|325.3|325.2|324.6|290
1597309200000|2020-08-13 09:00:00|325.8|325.2|326.8|326.2|327.1|326.5|325.8|325.2|9628
1597312800000|2020-08-13 10:00:00|326.9|326.3|325.6|325|327.3|326.7|325.1|324.5|1790
1597316400000|2020-08-13 11:00:00|325.7|325.1|326.7|326.1|326.8|326.2|325.6|325|1254
1597320000000|2020-08-13 12:00:00|326.8|326.2|327.2|326.6|327.8|327.2|326.6|326|6565
1597323600000|2020-08-13 13:00:00|327.6|327|329|328.4|329.6|329|327.3|326.7|39251
1597327200000|2020-08-13 14:00:00|328.7|328.1|330|329.4|330.5|329.9|327.7|327.1|31100
1597330800000|2020-08-13 15:00:00|330.2|329.6|333.7|333.1|334.4|333.8|330|329.4|19628
1597334400000|2020-08-13 16:00:00|333.9|333.3|332.9|332.3|334.2|333.6|331.5|330.9|26654
1597338000000|2020-08-13 17:00:00|333|332.4|332.5|331.9|333.9|333.3|332.3|331.7|17366
1597341600000|2020-08-13 18:00:00|332.4|331.8|331.9|331.3|332.9|332.3|331.9|331.3|16270
1597363200000|2020-08-14 00:00:00|330.9|330.3|330.9|330.3|331.3|330.7|330.4|329.8|1697
1597366800000|2020-08-14 01:00:00|331.1|330.5|331|330.4|331.3|330.7|330.6|330|2310
1597370400000|2020-08-14 02:00:00|331.1|330.5|331.1|330.5|331.2|330.6|330.8|330.2|404
1597374000000|2020-08-14 03:00:00|331.2|330.6|330.9|330.3|331.2|330.6|330.8|330.2|378
1597377600000|2020-08-14 04:00:00|330.7|330.1|331.1|330.5|331.2|330.6|330.7|330.1|125
1597381200000|2020-08-14 05:00:00|331.2|330.6|331.2|330.6|331.4|330.8|331.1|330.5|36
1597384800000|2020-08-14 06:00:00|331.1|330.5|330.9|330.3|331.3|330.7|330.8|330.2|322
1597388400000|2020-08-14 07:00:00|331|330.4|330|329.4|331.1|330.5|330|329.4|1187
1597392000000|2020-08-14 08:00:00|330.1|329.5|329.9|329.3|330.4|329.8|329.5|328.9|1110
1597395600000|2020-08-14 09:00:00|329.8|329.2|329.5|328.9|330|329.4|329.3|328.7|797
1597399200000|2020-08-14 10:00:00|329.4|328.8|331|330.4|331|330.4|329.4|328.8|767
1597402800000|2020-08-14 11:00:00|330.9|330.3|329.3|328.7|331|330.4|329.2|328.6|1037
1597406400000|2020-08-14 12:00:00|329.4|328.8|330.3|329.7|330.3|329.7|328.9|328.3|9641
1597410000000|2020-08-14 13:00:00|330.4|329.8|331.9|331.3|332.1|331.5|329.8|329.2|11448
1597413600000|2020-08-14 14:00:00|331.8|331.2|332.1|331.5|332.6|332|330.6|330|20688
1597417200000|2020-08-14 15:00:00|332|331.4|331.5|330.9|332.1|331.5|331|330.4|6478
1597420800000|2020-08-14 16:00:00|331.6|331|332|331.4|332.1|331.5|331.3|330.7|15547
1597424400000|2020-08-14 17:00:00|331.8|331.2|331.7|331.1|332.1|331.5|331.5|330.9|5393
1597428000000|2020-08-14 18:00:00|331.8|331.2|331.5|330.9|332.5|331.9|331.5|330.9|10470
1597622400000|2020-08-17 00:00:00|334.8|334.2|334.9|334.3|335.7|335.1|334.3|333.7|5993
1597626000000|2020-08-17 01:00:00|335|334.4|335.4|334.8|335.5|334.9|334.9|334.3|679
1597629600000|2020-08-17 02:00:00|335.3|334.7|335.5|334.9|335.8|335.2|335.2|334.6|964
1597633200000|2020-08-17 03:00:00|335.6|335|335.8|335.2|335.8|335.2|335.5|334.9|178
1597636800000|2020-08-17 04:00:00|335.6|335|335.6|335|335.8|335.2|335.5|334.9|113
1597640400000|2020-08-17 05:00:00|335.5|334.9|335.5|334.9|335.7|335.1|335.5|334.9|5513
1597644000000|2020-08-17 06:00:00|335.4|334.8|335.7|335.1|335.8|335.2|335.4|334.8|238
1597647600000|2020-08-17 07:00:00|335.8|335.2|335.8|335.2|335.9|335.3|335.3|334.7|903
1597651200000|2020-08-17 08:00:00|335.9|335.3|335.8|335.2|336.1|335.5|335.6|335|317
1597654800000|2020-08-17 09:00:00|335.7|335.1|336|335.4|336.1|335.5|335.5|334.9|277
1597658400000|2020-08-17 10:00:00|336.1|335.5|335.7|335.1|336.1|335.5|335.6|335|145
1597662000000|2020-08-17 11:00:00|335.6|335|335.8|335.2|336|335.4|335.6|335|474
1597665600000|2020-08-17 12:00:00|335.7|335.1|336.3|335.7|336.5|335.9|335.6|335|1299
1597669200000|2020-08-17 13:00:00|336.7|336.1|336.9|336.3|337.2|336.6|336|335.4|9225
1597672800000|2020-08-17 14:00:00|336.7|336.1|337.3|336.7|337.9|337.3|336.5|335.9|10148
1597676400000|2020-08-17 15:00:00|337.1|336.5|337.5|336.9|338|337.4|337|336.4|11588
1597680000000|2020-08-17 16:00:00|337.6|337|337.8|337.2|337.9|337.3|337|336.4|7217
1597683600000|2020-08-17 17:00:00|337.9|337.3|338|337.4|338|337.4|337.6|337|9061
1597687200000|2020-08-17 18:00:00|338.1|337.5|338.8|338.2|339|338.4|338.1|337.5|10375
1597708800000|2020-08-18 00:00:00|338.1|337.5|338.7|338.1|338.9|338.3|337.2|336.6|9102
1597712400000|2020-08-18 01:00:00|338.6|338|338|337.4|338.6|338|338|337.4|1876
1597716000000|2020-08-18 02:00:00|337.9|337.3|338|337.4|338.2|337.6|337.7|337.1|799
1597719600000|2020-08-18 03:00:00|337.9|337.3|338|337.4|338|337.4|337.9|337.3|256
1597723200000|2020-08-18 04:00:00|338.1|337.5|337.7|337.1|338.1|337.5|337.7|337.1|820
1597726800000|2020-08-18 05:00:00|338|337.4|338|337.4|338.1|337.5|337.8|337.2|354
1597730400000|2020-08-18 06:00:00|337.8|337.2|338|337.4|338|337.4|337.8|337.2|98
1597734000000|2020-08-18 07:00:00|337.8|337.2|337.3|336.7|337.9|337.3|336.7|336.1|1170
1597737600000|2020-08-18 08:00:00|337.2|336.6|336.8|336.2|337.5|336.9|336.7|336.1|654
1597741200000|2020-08-18 09:00:00|336.9|336.3|337.2|336.6|337.3|336.7|336.7|336.1|522
1597744800000|2020-08-18 10:00:00|337.4|336.8|337.7|337.1|337.7|337.1|337.2|336.6|196
1597748400000|2020-08-18 11:00:00|337.9|337.3|337.5|336.9|338.1|337.5|337.5|336.9|203
1597752000000|2020-08-18 12:00:00|337.6|337|338.7|338.1|338.7|338.1|337|336.4|1461
1597755600000|2020-08-18 13:00:00|338.9|338.3|338.3|337.7|340.2|339.6|337.3|336.7|14999
1597759200000|2020-08-18 14:00:00|338|337.4|337.3|336.7|338.5|337.9|337|336.4|9381
1597762800000|2020-08-18 15:00:00|337|336.4|335.8|335.2|337.3|336.7|335.8|335.2|15525
1597766400000|2020-08-18 16:00:00|335.6|335|334.9|334.3|335.8|335.2|334.7|334.1|11640
1597770000000|2020-08-18 17:00:00|335|334.4|335.7|335.1|335.8|335.2|334.9|334.3|7035
1597773600000|2020-08-18 18:00:00|335.8|335.2|335.6|335|336.3|335.7|335.3|334.7|6437
1597795200000|2020-08-19 00:00:00|334.9|334.3|334.3|333.7|334.9|334.3|332.4|331.8|2628
1597798800000|2020-08-19 01:00:00|334.4|333.8|333.2|332.6|334.5|333.9|333.1|332.5|585
1597802400000|2020-08-19 02:00:00|333.1|332.5|333.3|332.7|333.4|332.8|332.8|332.2|693
1597806000000|2020-08-19 03:00:00|333.4|332.8|333.5|332.9|333.5|332.9|333.3|332.7|74
1597809600000|2020-08-19 04:00:00|333.3|332.7|333.4|332.8|333.4|332.8|333.3|332.7|99
1597813200000|2020-08-19 05:00:00|333.6|333|333.3|332.7|333.6|333|333.2|332.6|136
1597816800000|2020-08-19 06:00:00|333.4|332.8|333.6|333|333.8|333.2|333.3|332.7|278
1597820400000|2020-08-19 07:00:00|333.3|332.7|333.6|333|333.6|333|332.9|332.3|395
1597824000000|2020-08-19 08:00:00|333.4|332.8|333|332.4|333.4|332.8|332.7|332.1|1630
1597827600000|2020-08-19 09:00:00|332.8|332.2|333.8|333.2|334|333.4|332.8|332.2|713
1597831200000|2020-08-19 10:00:00|333.5|332.9|334.3|333.7|334.5|333.9|333.5|332.9|961
1597834800000|2020-08-19 11:00:00|334.4|333.8|335|334.4|335|334.4|334.3|333.7|609
1597838400000|2020-08-19 12:00:00|335.3|334.7|334|333.4|336|335.4|333.4|332.8|2555
1597842000000|2020-08-19 13:00:00|333.9|333.3|335.8|335.2|336|335.4|333.9|333.3|7551
1597845600000|2020-08-19 14:00:00|335.9|335.3|334.9|334.3|335.9|335.3|334.4|333.8|7925
1597849200000|2020-08-19 15:00:00|334.8|334.2|334.3|333.7|336.4|335.8|333.7|333.1|8956
1597852800000|2020-08-19 16:00:00|334.4|333.8|333.4|332.8|334.9|334.3|333.4|332.8|6674
1597856400000|2020-08-19 17:00:00|333.6|333|333.9|333.3|334.1|333.5|333.3|332.7|6787
1597860000000|2020-08-19 18:00:00|333.8|333.2|333.6|333|334.4|333.8|333.6|333|7545
1597881600000|2020-08-20 00:00:00|333.5|332.9|333.7|333.1|333.9|333.3|333.2|332.6|721
1597885200000|2020-08-20 01:00:00|333.6|333|333.9|333.3|334|333.4|333.5|332.9|340
1597888800000|2020-08-20 02:00:00|333.8|333.2|333.7|333.1|333.8|333.2|333.7|333.1|116
1597892400000|2020-08-20 03:00:00|333.8|333.2|333.8|333.2|333.9|333.3|333.7|333.1|139
1597896000000|2020-08-20 04:00:00|333.7|333.1|334.9|334.3|335.2|334.6|333.7|333.1|494
1597899600000|2020-08-20 05:00:00|334.7|334.1|334.7|334.1|335.1|334.5|334.4|333.8|94
1597903200000|2020-08-20 06:00:00|334.8|334.2|334.8|334.2|335.1|334.5|334.5|333.9|43
1597906800000|2020-08-20 07:00:00|334.7|334.1|333.6|333|335|334.4|333.4|332.8|216
1597910400000|2020-08-20 08:00:00|333.7|333.1|333.5|332.9|334|333.4|332.8|332.2|456
1597914000000|2020-08-20 09:00:00|333.2|332.6|331.1|330.5|333.2|332.6|330.8|330.2|1023
1597917600000|2020-08-20 10:00:00|331|330.4|332.1|331.5|332.1|331.5|330|329.4|563
1597921200000|2020-08-20 11:00:00|332|331.4|332.3|331.7|332.5|331.9|331.5|330.9|584
1597924800000|2020-08-20 12:00:00|332|331.4|333.5|332.9|334.6|334|331.6|331|1222
1597928400000|2020-08-20 13:00:00|333|332.4|331.2|330.6|333|332.4|330.7|330.1|12593
1597932000000|2020-08-20 14:00:00|331.1|330.5|331.5|330.9|332.1|331.5|330.7|330.1|8322
1597935600000|2020-08-20 15:00:00|331.4|330.8|331.5|330.9|331.5|330.9|330.8|330.2|9506
1597939200000|2020-08-20 16:00:00|331.7|331.1|332.7|332.1|333|332.4|331.7|331.1|14707
1597942800000|2020-08-20 17:00:00|332.8|332.2|333.8|333.2|333.8|333.2|332.7|332.1|4961
1597946400000|2020-08-20 18:00:00|333.9|333.3|333.9|333.3|334|333.4|333.7|333.1|5979
1597968000000|2020-08-21 00:00:00|334.1|333.5|335.7|335.1|335.9|335.3|333.6|333|8553
1597971600000|2020-08-21 01:00:00|335.8|335.2|335|334.4|335.8|335.2|334.4|333.8|2665
1597975200000|2020-08-21 02:00:00|335.1|334.5|335.4|334.8|335.4|334.8|334.9|334.3|456
1597978800000|2020-08-21 03:00:00|335.5|334.9|335.6|335|335.6|335|335.3|334.7|458
1597982400000|2020-08-21 04:00:00|335.3|334.7|335.5|334.9|335.5|334.9|335.2|334.6|478
1597986000000|2020-08-21 05:00:00|335.6|335|335.7|335.1|335.8|335.2|335.3|334.7|411
1597989600000|2020-08-21 06:00:00|335.6|335|335.3|334.7|335.6|335|335|334.4|175
1597993200000|2020-08-21 07:00:00|335.5|334.9|335.8|335.2|335.8|335.2|335.1|334.5|698
1597996800000|2020-08-21 08:00:00|335.6|335|335.6|335|336|335.4|335.5|334.9|232
1598000400000|2020-08-21 09:00:00|335.5|334.9|335.8|335.2|336|335.4|335.5|334.9|241
1598004000000|2020-08-21 10:00:00|335.6|335|335.6|335|335.9|335.3|335.4|334.8|544
1598007600000|2020-08-21 11:00:00|335.3|334.7|334.9|334.3|335.3|334.7|334.5|333.9|961
1598011200000|2020-08-21 12:00:00|335|334.4|334.9|334.3|335|334.4|334.5|333.9|1707
1598014800000|2020-08-21 13:00:00|335|334.4|336|335.4|336.7|336.1|335|334.4|8332
1598018400000|2020-08-21 14:00:00|336.2|335.6|335.5|334.9|336.4|335.8|334.7|334.1|11208
1598022000000|2020-08-21 15:00:00|335.6|335|335.3|334.7|335.9|335.3|334.8|334.2|7369
1598025600000|2020-08-21 16:00:00|335.2|334.6|335.3|334.7|335.4|334.8|334.4|333.8|5058
1598029200000|2020-08-21 17:00:00|335.4|334.8|335.1|334.5|335.4|334.8|334.7|334.1|15203
1598032800000|2020-08-21 18:00:00|335|334.4|336.3|335.7|336.4|335.8|335|334.4|13172
1598227200000|2020-08-24 00:00:00|337.5|336.9|337.9|337.3|338.1|337.5|336.9|336.3|3012
1598230800000|2020-08-24 01:00:00|338|337.4|338.1|337.5|338.1|337.5|337.7|337.1|484
1598234400000|2020-08-24 02:00:00|338.3|337.7|338.1|337.5|338.3|337.7|338.1|337.5|1852
1598238000000|2020-08-24 03:00:00|338.2|337.6|338.1|337.5|338.2|337.6|338.1|337.5|60
1598241600000|2020-08-24 04:00:00|338.2|337.6|338.3|337.7|338.3|337.7|338.1|337.5|106
1598245200000|2020-08-24 05:00:00|338.5|337.9|338.3|337.7|338.5|337.9|338.3|337.7|1938
1598248800000|2020-08-24 06:00:00|338.6|338|338.3|337.7|338.6|338|338.2|337.6|175
1598252400000|2020-08-24 07:00:00|338.1|337.5|337.4|336.8|338.4|337.8|337.4|336.8|359
1598256000000|2020-08-24 08:00:00|337.6|337|337.9|337.3|338.2|337.6|337.4|336.8|2138
1598259600000|2020-08-24 09:00:00|338.1|337.5|338.4|337.8|338.6|338|337.9|337.3|241
1598263200000|2020-08-24 10:00:00|||||||||191
1598266800000|2020-08-24 11:00:00|338.5|337.9|338.6|338|338.7|338.1|337.9|337.3|4135
1598270400000|2020-08-24 12:00:00|338.7|338.1|339.2|338.6|339.4|338.8|338.4|337.8|4087
1598274000000|2020-08-24 13:00:00|339|338.4|340.1|339.5|340.6|340|338.4|337.8|12837
1598277600000|2020-08-24 14:00:00|340.2|339.6|338.5|337.9|340.8|340.2|338.5|337.9|12033
1598281200000|2020-08-24 15:00:00|338.3|337.7|339.5|338.9|339.6|339|338|337.4|12930
1598284800000|2020-08-24 16:00:00|339.3|338.7|339.5|338.9|339.8|339.2|339.3|338.7|2838
1598288400000|2020-08-24 17:00:00|339.6|339|340.7|340.1|340.9|340.3|339.6|339|12783
1598292000000|2020-08-24 18:00:00|340.6|340|341.4|340.8|341.4|340.8|340.4|339.8|6758
1598313600000|2020-08-25 00:00:00|344.3|343.7|346.5|345.9|346.5|345.9|344.3|343.7|5416
1598317200000|2020-08-25 01:00:00|346.3|345.7|346.1|345.5|346.5|345.9|346|345.4|1354
1598320800000|2020-08-25 02:00:00|346|345.4|346.3|345.7|346.5|345.9|346|345.4|402
1598324400000|2020-08-25 03:00:00|346.2|345.6|346.3|345.7|346.5|345.9|346.1|345.5|421
1598328000000|2020-08-25 04:00:00|346.4|345.8|346.3|345.7|346.5|345.9|346.3|345.7|194
1598331600000|2020-08-25 05:00:00|346.4|345.8|346.6|346|346.6|346|346.4|345.8|386
1598335200000|2020-08-25 06:00:00|346.8|346.2|346.4|345.8|347.1|346.5|346.3|345.7|907
1598338800000|2020-08-25 07:00:00|346.5|345.9|346.9|346.3|347.1|346.5|346.3|345.7|349
1598342400000|2020-08-25 08:00:00|347.1|346.5|346.8|346.2|347.1|346.5|346.6|346|752
1598346000000|2020-08-25 09:00:00|346.7|346.1|346.9|346.3|347.1|346.5|346.4|345.8|72
1598349600000|2020-08-25 10:00:00|347|346.4|347.4|346.8|347.4|346.8|346.8|346.2|1549
1598353200000|2020-08-25 11:00:00|347.5|346.9|347.6|347|347.6|347|347.1|346.5|1873
1598356800000|2020-08-25 12:00:00|347.8|347.2|347.3|346.7|347.8|347.2|347.1|346.5|2045
1598360400000|2020-08-25 13:00:00|347.8|347.2|348.6|348|349.7|349.1|347.6|347|17102
1598364000000|2020-08-25 14:00:00|348.7|348.1|349|348.4|349.5|348.9|347.9|347.3|19393
1598367600000|2020-08-25 15:00:00|349.1|348.5|349.5|348.9|349.6|349|348.9|348.3|12746
1598371200000|2020-08-25 16:00:00|349.3|348.7|350.6|350|350.7|350.1|349.3|348.7|8247
1598374800000|2020-08-25 17:00:00|350.7|350.1|350.7|350.1|350.9|350.3|350.3|349.7|11013
1598378400000|2020-08-25 18:00:00|350.5|349.9|350.2|349.6|351|350.4|349.9|349.3|7381
1598400000000|2020-08-26 00:00:00|349.7|349.1|350.9|350.3|350.9|350.3|349.7|349.1|2305
1598403600000|2020-08-26 01:00:00|350.7|350.1|350.9|350.3|351|350.4|350.6|350|215
1598407200000|2020-08-26 02:00:00|350.7|350.1|350.7|350.1|351|350.4|350.7|350.1|262
1598410800000|2020-08-26 03:00:00|350.8|350.2|350.9|350.3|351|350.4|350.7|350.1|36
1598414400000|2020-08-26 04:00:00|351|350.4|350.2|349.6|351|350.4|349.9|349.3|140
1598418000000|2020-08-26 05:00:00|350|349.4|349.1|348.5|350.2|349.6|348.7|348.1|2767
1598421600000|2020-08-26 06:00:00|349|348.4|349.7|349.1|350|349.4|348.8|348.2|139
1598425200000|2020-08-26 07:00:00|349.5|348.9|350|349.4|350.5|349.9|349.5|348.9|618
1598428800000|2020-08-26 08:00:00|349.8|349.2|350.5|349.9|350.5|349.9|349.2|348.6|1062
1598432400000|2020-08-26 09:00:00|350.4|349.8|350|349.4|350.5|349.9|349.2|348.6|186
1598436000000|2020-08-26 10:00:00|349.7|349.1|350|349.4|350.3|349.7|349.7|349.1|500
1598439600000|2020-08-26 11:00:00|350.3|349.7|348|347.4|350.3|349.7|347.8|347.2|848
1598443200000|2020-08-26 12:00:00|348.2|347.6|349.4|348.8|349.5|348.9|347.4|346.8|665
1598446800000|2020-08-26 13:00:00|349.6|349|349.6|349|350|349.4|347.8|347.2|12866
1598450400000|2020-08-26 14:00:00|349.8|349.2|349.8|349.2|350.5|349.9|349.4|348.8|7058
1598454000000|2020-08-26 15:00:00|349.6|349|349.6|349|350.5|349.9|349.3|348.7|6065
1598457600000|2020-08-26 16:00:00|349.7|349.1|349.8|349.2|350.6|350|349.6|349|7876
1598461200000|2020-08-26 17:00:00|349.9|349.3|350.6|350|351.1|350.5|349.6|349|10334
1598464800000|2020-08-26 18:00:00|350.8|350.2|350.8|350.2|350.8|350.2|350.3|349.7|8309
1598486400000|2020-08-27 00:00:00|350.1|349.5|351.6|351|352.1|351.5|349.9|349.3|7411
1598490000000|2020-08-27 01:00:00|351.7|351.1|351.4|350.8|352.1|351.5|351.2|350.6|862
1598493600000|2020-08-27 02:00:00|351.5|350.9|352.2|351.6|352.6|352|351.5|350.9|457
1598497200000|2020-08-27 03:00:00|352.4|351.8|352.2|351.6|352.5|351.9|352.2|351.6|211
1598500800000|2020-08-27 04:00:00|352.4|351.8|352.7|352.1|352.7|352.1|352.4|351.8|97
1598504400000|2020-08-27 05:00:00|352.9|352.3|352.4|351.8|352.9|352.3|351.7|351.1|297
1598508000000|2020-08-27 06:00:00|352.3|351.7|352.2|351.6|352.3|351.7|351.7|351.1|520
1598511600000|2020-08-27 07:00:00|352|351.4|349.7|349.1|352.2|351.6|349.3|348.7|556
1598515200000|2020-08-27 08:00:00|349.8|349.2|352|351.4|352.7|352.1|349.8|349.2|258
1598518800000|2020-08-27 09:00:00|352.2|351.6|352.7|352.1|353|352.4|352.2|351.6|651
1598522400000|2020-08-27 10:00:00|353|352.4|353.8|353.2|354|353.4|353|352.4|759
1598526000000|2020-08-27 11:00:00|353.7|353.1|353|352.4|354.2|353.6|353|352.4|1658
1598529600000|2020-08-27 12:00:00|353.1|352.5|353.7|353.1|354|353.4|353|352.4|1567
1598533200000|2020-08-27 13:00:00|353.9|353.3|354|353.4|354.7|354.1|353.3|352.7|8558
1598536800000|2020-08-27 14:00:00|354.1|353.5|354.1|353.5|354.2|353.6|353|352.4|25873
1598540400000|2020-08-27 15:00:00|353.9|353.3|354.9|354.3|355|354.4|353.7|353.1|13238
1598544000000|2020-08-27 16:00:00|354.7|354.1|354.9|354.3|354.9|354.3|354.4|353.8|11232
1598547600000|2020-08-27 17:00:00|355.1|354.5|354.7|354.1|355.2|354.6|354.7|354.1|6504
1598551200000|2020-08-27 18:00:00|354.9|354.3|354.3|353.7|355.2|354.6|354.3|353.7|12485
1598572800000|2020-08-28 00:00:00|353.8|353.2|354.8|354.2|354.9|354.3|353.4|352.8|728
1598576400000|2020-08-28 01:00:00|354.6|354|355.1|354.5|355.3|354.7|354.6|354|188
1598580000000|2020-08-28 02:00:00|355.3|354.7|355.1|354.5|355.4|354.8|355.1|354.5|684
1598583600000|2020-08-28 03:00:00|355.3|354.7|355.1|354.5|355.3|354.7|355.1|354.5|46
1598587200000|2020-08-28 04:00:00|355.2|354.6|354.6|354|355.3|354.7|354.3|353.7|296
1598590800000|2020-08-28 05:00:00|354.4|353.8|354.8|354.2|354.9|354.3|354.4|353.8|158
1598594400000|2020-08-28 06:00:00|354.7|354.1|354.5|353.9|354.9|354.3|354.3|353.7|244
1598598000000|2020-08-28 07:00:00|354.4|353.8|354.4|353.8|354.8|354.2|353.9|353.3|512
1598601600000|2020-08-28 08:00:00|354.3|353.7|353.7|353.1|355|354.4|353.7|353.1|671
1598605200000|2020-08-28 09:00:00|353.9|353.3|353.9|353.3|354.2|353.6|353.7|353.1|22076
1598608800000|2020-08-28 10:00:00|353.7|353.1|353.7|353.1|354.5|353.9|353.7|353.1|1366
1598612400000|2020-08-28 11:00:00|353.9|353.3|354.1|353.5|354.7|354.1|353.7|353.1|2189
1598616000000|2020-08-28 12:00:00|354|353.4|354.3|353.7|354.4|353.8|353.7|353.1|7234
1598619600000|2020-08-28 13:00:00|354.1|353.5|353.9|353.3|355|354.4|353.9|353.3|15907
1598623200000|2020-08-28 14:00:00|354|353.4|352.6|352|354|353.4|352.4|351.8|19935
1598626800000|2020-08-28 15:00:00|352.4|351.8|353.3|352.7|353.9|353.3|351.6|351|34693
1598630400000|2020-08-28 16:00:00|353.4|352.8|354.4|353.8|354.6|354|353.4|352.8|21977
1598634000000|2020-08-28 17:00:00|354.5|353.9|355.5|354.9|356|355.4|354.1|353.5|28423
1598637600000|2020-08-28 18:00:00|355.7|355.1|357|356.4|357|356.4|355.4|354.8|18719
1598832000000|2020-08-31 00:00:00|357.6|357|359.4|358.8|359.4|358.8|357.2|356.6|1272
1598835600000|2020-08-31 01:00:00|359.1|358.5|360.1|359.5|360.2|359.6|359.1|358.5|64
1598839200000|2020-08-31 02:00:00|359.9|359.3|360.4|359.8|360.4|359.8|359.9|359.1|123
1598842800000|2020-08-31 03:00:00|360.2|359.6|359.9|359.3|360.4|359.8|359.6|359|2
1598846400000|2020-08-31 04:00:00|360.2|359.6|360.2|359.6|360.2|359.6|359.7|359.1|50
1598850000000|2020-08-31 05:00:00|359.9|359.3|360.2|359.6|360.2|359.6|359.9|359.3|1
1598853600000|2020-08-31 06:00:00|359.9|359.3|360.2|359.6|360.5|359.9|359.9|359.3|2
1598857200000|2020-08-31 07:00:00|360.4|359.8|360.4|359.8|360.7|360.1|360.2|359.6|192
1598860800000|2020-08-31 08:00:00|360.8|360.1|361.4|360.8|362|361.4|360.4|359.7|227
1598864400000|2020-08-31 09:00:00|361.7|360.7|361.7|361.1|361.9|361.3|361.5|360.7|0
1598868000000|2020-08-31 10:00:00|361.9|361.3|362|361.4|362|361.4|361.7|361.1|1
1598871600000|2020-08-31 11:00:00|361.7|361.1|362|361.4|362|361.4|361.7|361.1|65
1598875200000|2020-08-31 12:00:00|361.7|361.1|361.2|360.6|362|361.4|360.9|360.3|130
1598878800000|2020-08-31 13:00:00|361|360.4|359.8|359.2|361.2|360.6|359.8|359.2|1071
1598882400000|2020-08-31 14:00:00|359.6|359|357.6|357|360.3|359.7|357.2|356.6|1094
1598886000000|2020-08-31 15:00:00|357.4|356.8|357|356.4|357.6|357|354.5|353.9|1116
1598889600000|2020-08-31 16:00:00|357.3|356.3|357|356.4|357.6|356.8|356.3|355.6|989
1598893200000|2020-08-31 17:00:00|356.8|356.2|356.3|355.7|357.6|357|356.3|355.6|1199
1598896800000|2020-08-31 18:00:00|356.6|355.6|357|356|357.3|356.2|355.8|354.8|1852
1598918400000|2020-09-01 00:00:00|354.1|353.5|350.4|349.4|354.5|353.8|349.6|348.9|195
1598922000000|2020-09-01 01:00:00|350.1|349.5|352.1|351.5|352.1|351.5|350.1|349.4|23
1598925600000|2020-09-01 02:00:00|352.3|351.7|353.9|353.3|355.5|354.8|352.3|351.7|55
1598929200000|2020-09-01 03:00:00|354.1|353.5|355.2|354.6|355.6|354.8|353.1|352.5|11
1598932800000|2020-09-01 04:00:00|355.4|354.8|353.9|353.3|355.4|354.8|353.7|353|38
1598936400000|2020-09-01 05:00:00|353.7|353.1|354.9|353.9|355.4|354.1|353|352.2|23
1598940000000|2020-09-01 06:00:00|354.6|353.6|354.9|353.9|355.6|354.6|354.6|353.4|25
1598943600000|2020-09-01 07:00:00|355.3|353.8|353.7|353.1|355.3|354.1|353.7|353|21
1598947200000|2020-09-01 08:00:00|354|353.4|353|352|354.1|353.4|350.5|349.6|70
1598950800000|2020-09-01 09:00:00|353.1|351.6|353.2|352.2|353.7|352.5|352.5|351.3|11
1598954400000|2020-09-01 10:00:00|353|352|352.7|351.7|353.1|352|352.2|351|25
1598958000000|2020-09-01 11:00:00|353|352|352.8|351.8|353.2|352.2|351.7|350.7|2
1598961600000|2020-09-01 12:00:00|352.5|351.9|352.8|352.2|353.7|352.8|352.2|351.3|161
1598965200000|2020-09-01 13:00:00|353.1|352.5|355.4|354.8|355.8|355.1|353.1|352.5|311
1598968800000|2020-09-01 14:00:00|355.6|354.6|356.5|355.9|357.2|356.6|354.3|353.7|867
1598972400000|2020-09-01 15:00:00|356.4|355.8|355.9|355.3|357.2|356.6|355.3|354.5|480
1598976000000|2020-09-01 16:00:00|355.7|355.1|355.7|355.1|356.5|355.8|355.1|354.2|350
1598979600000|2020-09-01 17:00:00|355.9|355.3|356.2|355.6|357.2|356.6|355.7|355|145
1598983200000|2020-09-01 18:00:00|356.4|355.8|356.6|355.6|356.8|356.1|356.2|355.2|221
1599004800000|2020-09-02 00:00:00|357.2|355.7|358.1|357.1|358.3|357.1|356.6|355.1|24
1599008400000|2020-09-02 01:00:00|357.9|356.6|357.7|357.1|357.9|357.1|357.4|356.6|2
1599012000000|2020-09-02 02:00:00|357.4|356.8|357.4|356.4|357.9|356.9|356.7|355.9|64
1599015600000|2020-09-02 03:00:00|357.2|356.2|357.2|356.2|357.6|356.4|356.7|355.9|10
1599019200000|2020-09-02 04:00:00|356.7|356.1|356.4|355.4|356.9|356.1|356.4|355.2|34
1599022800000|2020-09-02 05:00:00|356.5|355|356.2|355.2|356.7|355.4|355.9|354.7|3
1599026400000|2020-09-02 06:00:00|356.4|354.9|356.4|355.4|356.9|355.7|355.9|354.8|0
1599030000000|2020-09-02 07:00:00|356.7|355.7|355.7|354.7|356.9|355.7|355.2|354|2
1599033600000|2020-09-02 08:00:00|355.6|354.6|354.2|353.2|355.7|354.7|354.2|353|16
1599037200000|2020-09-02 09:00:00|353.9|352.9|354.7|353.7|355.2|354|353.9|352.7|0
1599040800000|2020-09-02 10:00:00|355.2|354|354.2|353.2|355.2|354|353.5|352.4|2
1599044400000|2020-09-02 11:00:00|354.5|353|353|352.4|354.5|353.5|353|352.4|54
1599048000000|2020-09-02 12:00:00|353.3|352.3|353.6|352.6|354.8|353.8|353.3|352.3|14
1599051600000|2020-09-02 13:00:00|353.3|352.7|353.9|353.3|354.6|353.9|353.3|352.6|196
1599055200000|2020-09-02 14:00:00|354.1|353.5|355.6|355|356.3|355.3|354|353.2|455
1599058800000|2020-09-02 15:00:00|355.3|354.7|357.9|357.3|357.9|357.3|354.8|354.2|593
1599062400000|2020-09-02 16:00:00|358|357.4|357.5|356.5|358.1|357.4|356.7|355.9|258
1599066000000|2020-09-02 17:00:00|357.2|356.6|357.1|356.5|357.7|356.9|357|356.4|41
1599069600000|2020-09-02 18:00:00|357.3|356.7|357|356.4|357.7|357|356.8|356|164
1599091200000|2020-09-03 00:00:00|356.8|356.2|357|356|357.6|357|356.8|355.8|11
1599094800000|2020-09-03 01:00:00|357.3|355.8|357.4|355.9|357.5|356.3|356.5|355.3|0
1599098400000|2020-09-03 02:00:00|357.1|356.1|356.8|355.8|357.5|356.3|356.8|355.6|0
1599102000000|2020-09-03 03:00:00|356.6|355.6|356.8|355.8|357.1|356.1|356.4|355.4|0
1599105600000|2020-09-03 04:00:00|357|355.5|356.6|355.6|357|355.8|356.3|355.1|0
1599109200000|2020-09-03 05:00:00|356.8|355.3|356.6|355.6|357|355.8|356.4|355.3|0
1599112800000|2020-09-03 06:00:00|356.3|355.3|356.3|355.3|356.6|355.6|356.3|355.1|7
1599116400000|2020-09-03 07:00:00|356.6|355.6|356.9|356.3|357.2|356.3|356.3|355.1|5
1599120000000|2020-09-03 08:00:00|357.2|356.2|356.9|356.3|357.6|356.8|356.9|356.2|4
1599123600000|2020-09-03 09:00:00|357.2|356.6|357.4|356.8|357.7|357.1|357.2|356.5|1
1599127200000|2020-09-03 10:00:00|357.7|357.1|356.7|356.1|357.7|357.1|356.4|355.8|0
1599130800000|2020-09-03 11:00:00|357|356|356.9|356.3|357.9|357.3|356.8|356|2
1599134400000|2020-09-03 12:00:00|357.2|356.2|356.7|356.1|357.2|356.6|356.4|355.7|1
1599138000000|2020-09-03 13:00:00|356.2|355.6|355.7|355.1|356.3|355.6|354.9|354.3|114
1599141600000|2020-09-03 14:00:00|355.8|354.8|354.2|353.6|355.8|355.1|354.2|353.6|104
1599145200000|2020-09-03 15:00:00|354|353.4|354|353.4|355.2|354.6|353.5|352.8|439
1599148800000|2020-09-03 16:00:00|353.9|353.3|353.4|352.8|354.2|353.6|353.4|352.8|487
1599152400000|2020-09-03 17:00:00|353.8|352.7|353.1|352.1|353.8|353|352.6|351.6|150
1599156000000|2020-09-03 18:00:00|352.6|352|352.9|351.4|353.5|352.3|352.2|351.1|102
1599177600000|2020-09-04 00:00:00|353|352.4|352.8|352.2|353.9|352.7|352.6|351.5|134
1599181200000|2020-09-04 01:00:00|352.5|351.9|353.3|352.7|353.7|352.9|352.5|351.8|34
1599184800000|2020-09-04 02:00:00|353.5|352.9|353.6|353|354|353|353.3|352.4|46
1599188400000|2020-09-04 03:00:00|353.3|352.7|354.3|352.8|354.3|353.7|353.1|352|20
1599192000000|2020-09-04 04:00:00|354.1|353.3|354.3|353.3|354.3|353.5|354.1|353.3|0
1599195600000|2020-09-04 05:00:00|354.1|353.5|355.2|353.7|355.4|353.9|354.1|353.5|25
1599199200000|2020-09-04 06:00:00|355|353.5|355.3|354.3|355.5|354.9|354.5|353|0
1599202800000|2020-09-04 07:00:00|355.4|353.8|356.2|354.7|356.6|355.1|355.2|353.8|20
1599206400000|2020-09-04 08:00:00|356.1|354.6|357.6|356.1|358.3|356.8|355.9|354.6|49
1599210000000|2020-09-04 09:00:00|357.7|356.2|357.9|356.9|358.1|356.9|356.9|355.8|1
1599213600000|2020-09-04 10:00:00|357.7|356.7|356.9|355.9|357.7|356.7|356.9|355.9|0
1599217200000|2020-09-04 11:00:00|356.6|355.6|356.9|355.9|357.5|356.6|356.4|355.4|5
1599220800000|2020-09-04 12:00:00|357.1|356.1|357.9|356.9|358.1|357.3|356.9|355.9|10
1599224400000|2020-09-04 13:00:00|357.4|356.8|355.3|354.3|357.9|357|355|354.2|450
1599228000000|2020-09-04 14:00:00|355|354.4|354.3|353.7|356.5|355.5|353.8|353|390
1599231600000|2020-09-04 15:00:00|354.1|353.5|355.5|354.9|355.9|354.9|353.1|352.2|113
1599235200000|2020-09-04 16:00:00|355.3|354.7|355.9|355.3|356.7|355.6|355.3|354.5|130
1599238800000|2020-09-04 17:00:00|356|355.4|356.3|355.7|356.7|355.7|355.9|355.2|172
1599242400000|2020-09-04 18:00:00|356.5|355.9|356.1|355.5|357.5|356.5|356.1|355.3|52
1599523200000|2020-09-08 00:00:00|357.3|355.8|362.6|361.1|362.6|361.1|357|355.5|30
1599526800000|2020-09-08 01:00:00|362.8|361.3|362.3|360.8|363.1|361.6|361.4|360.3|13
1599530400000|2020-09-08 02:00:00|362.1|360.6|362.6|361.1|363.1|361.9|362|360.5|4
1599534000000|2020-09-08 03:00:00|362.4|360.9|362.6|361.1|362.9|361.6|362.1|360.6|0
1599537600000|2020-09-08 04:00:00|362.7|361.6|362.6|361.1|362.7|362|362.5|361.1|0
1599541200000|2020-09-08 05:00:00|362.9|361.6|362.9|361.4|363.1|361.6|362.4|360.9|3
1599544800000|2020-09-08 06:00:00|363.1|361.6|362.4|360.9|363.1|361.6|361.9|360.4|0
1599548400000|2020-09-08 07:00:00|362.6|361.1|362.7|361.2|362.7|361.2|361.6|360.1|0
1599552000000|2020-09-08 08:00:00|362.6|361.1|362.2|360.7|362.7|361.2|361.9|360.4|0
1599555600000|2020-09-08 09:00:00|361.9|360.4|361.4|359.9|361.9|360.4|361.2|359.7|6
1599559200000|2020-09-08 10:00:00|361.2|359.7|359.4|358.4|361.4|359.9|357.5|356.9|5
1599562800000|2020-09-08 11:00:00|359.2|358.2|357.5|356.5|359.5|358.2|357|355.7|6
1599566400000|2020-09-08 12:00:00|357.7|356.7|357.2|356.2|359.1|358|356.2|355.1|3
1599570000000|2020-09-08 13:00:00|356.3|355.7|358.3|357.7|359|358.2|356.3|355.7|83
1599573600000|2020-09-08 14:00:00|358.6|357.6|358.3|356.8|358.9|358.1|357.3|356.6|226
1599577200000|2020-09-08 15:00:00|358.1|356.6|358.3|357.3|359.2|358.1|358.1|356.6|134
1599580800000|2020-09-08 16:00:00|358.1|357.1|359.9|359.3|360.6|359.8|358.1|356.8|46
1599584400000|2020-09-08 17:00:00|360.3|359.6|360.7|360.1|361|360.2|359.9|359.1|31
1599588000000|2020-09-08 18:00:00|360.8|360.2|361.5|360|361.7|360.9|360.5|359.6|291
1599609600000|2020-09-09 00:00:00|360.5|359|360.2|358.7|360.7|359.2|359.5|358|0
1599613200000|2020-09-09 01:00:00|360|358.5|360.2|358.7|360.2|358.7|360|358.5|0
1599616800000|2020-09-09 02:00:00|360|358.5|359.8|358.3|360|358.5|359.5|358|0
1599620400000|2020-09-09 03:00:00|360|358.5|360|358.5|360|358.5|360|358.5|0
1599624000000|2020-09-09 04:00:00|359.6|359|359.6|358.1|360|359|359.6|358.1|3
1599627600000|2020-09-09 05:00:00|359.8|358.3|359.6|358.1|360|358.5|359.1|357.8|0
1599631200000|2020-09-09 06:00:00|359.2|358.2|358.8|357.3|359.6|358.3|358.1|357|5
1599634800000|2020-09-09 07:00:00|358.9|357.4|359.8|358.3|360.1|358.6|358.6|357.1|1
1599638400000|2020-09-09 08:00:00|359.9|358.4|359.1|357.6|360.1|358.6|358.8|357.3|0
1599642000000|2020-09-09 09:00:00|359.2|357.7|358.8|357.3|359.3|357.8|358.6|357.1|0
1599645600000|2020-09-09 10:00:00|359|357.5|359.8|358.3|359.9|358.4|358.8|357.3|0
1599649200000|2020-09-09 11:00:00|359.7|358.2|360.1|358.6|360.1|358.6|359.3|357.8|0
1599652800000|2020-09-09 12:00:00|360|358.5|360.4|359.4|360.8|359.6|359.6|358.1|0
1599656400000|2020-09-09 13:00:00|360.1|359.1|359.6|358.6|360.8|359.6|359|358.4|4
1599660000000|2020-09-09 14:00:00|359.4|358.8|359.7|358.2|360.4|359.1|357.7|357.1|49
1599663600000|2020-09-09 15:00:00|359.4|357.9|360.2|358.7|360.4|358.9|358.5|357.7|11
1599667200000|2020-09-09 16:00:00|360.4|358.9|360.9|359.4|360.9|359.4|359.4|358.2|18
1599670800000|2020-09-09 17:00:00|361.2|359.7|360.5|359.5|361.2|359.9|359.7|359.1|3
1599674400000|2020-09-09 18:00:00|360.7|359.7|359.7|359.1|361.4|360.4|359.7|358.9|16
1599696000000|2020-09-10 00:00:00|359.6|358.2|360.2|359.2|360.5|359.2|359.5|358.2|0
1599699600000|2020-09-10 01:00:00|360.5|359|361|359.5|361.7|360.2|360.2|359|0
1599703200000|2020-09-10 02:00:00|361.2|359.7|361.2|359.7|361.2|359.7|360.5|359|0
1599706800000|2020-09-10 03:00:00|361|359.5|360.7|359.2|361.5|360|360.7|359.2|0
1599710400000|2020-09-10 04:00:00|361.1|359.6|361.3|359.8|361.5|360|361|359.5|0
1599714000000|2020-09-10 05:00:00|361.2|359.7|361.3|359.8|361.3|359.8|361|359.5|0
1599717600000|2020-09-10 06:00:00|361|359.5|360.8|359.3|361.3|359.8|360.5|359|0
1599721200000|2020-09-10 07:00:00|361|359.5|361.3|359.8|361.8|360.3|360.8|359.3|3
1599724800000|2020-09-10 08:00:00|361|359.5|361.5|360|361.8|360.3|360.8|359.3|0
1599728400000|2020-09-10 09:00:00|361.7|360.2|361.5|360|362|360.5|361.3|359.8|0
1599732000000|2020-09-10 10:00:00|361.7|360.2|361.3|359.8|361.8|360.3|360.5|359|0
1599735600000|2020-09-10 11:00:00|361.4|359.9|362.8|361.3|362.8|361.3|361.3|359.8|0
1599739200000|2020-09-10 12:00:00|362.9|361.4|362.6|361.1|363|361.5|361.9|360.8|11
1599742800000|2020-09-10 13:00:00|362.3|360.8|362.4|361.4|363.1|361.8|361.8|360.4|153
1599746400000|2020-09-10 14:00:00|362.2|361.6|364.4|363.4|366.6|365.8|362.2|361.1|163
1599750000000|2020-09-10 15:00:00|364.7|363.2|365.4|363.9|365.7|364.9|364.4|363.2|246
1599753600000|2020-09-10 16:00:00|365.6|364.1|364.5|363|365.7|364.2|363.5|362.2|71
1599757200000|2020-09-10 17:00:00|364.2|362.7|365|363.5|365.2|363.7|363.8|362.5|4
1599760800000|2020-09-10 18:00:00|365.1|363.6|365.7|364.2|366|364.7|364.7|363.2|8
1599782400000|2020-09-11 00:00:00|365.2|363.7|366|364.5|366.5|365.7|365.2|363.7|0
1599786000000|2020-09-11 01:00:00|365.9|364.4|365.7|364.2|366.2|364.7|365.7|364.2|0
1599789600000|2020-09-11 02:00:00|365.9|364.4|365.8|365.2|366.5|365.5|365.7|364.2|1
1599793200000|2020-09-11 03:00:00|365.9|365.3|366.5|365|366.8|365.4|365.9|364.5|54
1599796800000|2020-09-11 04:00:00|366.8|365.3|366.3|364.8|366.8|365.3|366.3|364.8|3
1599800400000|2020-09-11 05:00:00|366.4|364.9|368|366.5|368.7|367.5|366.4|364.9|5
1599804000000|2020-09-11 06:00:00|367.8|366.3|367.5|366|368|366.5|367.3|365.8|2
1599807600000|2020-09-11 07:00:00|367.3|365.8|367.3|365.8|368|366.5|366.3|364.8|0
1599811200000|2020-09-11 08:00:00|367.5|366|367.8|366.3|368.5|367|367.5|366|0
1599814800000|2020-09-11 09:00:00|368|366.5|367.1|365.6|368|366.5|367.1|365.6|0
1599818400000|2020-09-11 10:00:00|367.3|365.8|367.6|366.1|367.8|366.3|367.1|365.6|0
1599822000000|2020-09-11 11:00:00|367.8|366.3|367.3|365.8|367.8|366.3|367.3|365.8|3
1599825600000|2020-09-11 12:00:00|367.4|365.9|367.8|366.3|368.1|366.6|367.3|365.8|2
1599829200000|2020-09-11 13:00:00|367.6|366.1|368.1|366.6|368.3|367.1|367.2|365.8|41
1599832800000|2020-09-11 14:00:00|367.8|366.3|369.2|367.7|370|368.7|367.8|366.3|273
1599836400000|2020-09-11 15:00:00|369|367.5|368.1|366.6|369.2|368.5|367.1|366.3|85
1599840000000|2020-09-11 16:00:00|368|366.5|365.5|364|369.7|368.2|364.3|362.8|67
1599843600000|2020-09-11 17:00:00|365.4|363.9|366.8|365.3|367|365.5|365.3|363.8|60
1599847200000|2020-09-11 18:00:00|366.6|365.1|370|368.5|370|369|366.5|365|21
1600041600000|2020-09-14 00:00:00|368.9|368.3|369.4|368.8|370.9|370.3|368.9|368.3|7141
1600045200000|2020-09-14 01:00:00|369.6|369|370.9|370.3|371.2|370.6|369.2|368.6|2820
1600048800000|2020-09-14 02:00:00|370.7|370.1|370.7|370.1|371.2|370.6|370.2|369.6|1223
1600052400000|2020-09-14 03:00:00|370.9|370.3|371|370.4|371.2|370.6|370.7|370.1|680
1600056000000|2020-09-14 04:00:00|371.2|370.6|371|370.4|371.2|370.6|371|370.4|300
1600059600000|2020-09-14 05:00:00|370.8|370.2|371|370.4|371|370.4|370.7|370.1|304
1600063200000|2020-09-14 06:00:00|371.2|370.6|371|370.4|371.2|370.6|371|370.4|506
1600066800000|2020-09-14 07:00:00|371.2|370.6|370.5|369.9|371.2|370.6|370.5|369.9|1332
1600070400000|2020-09-14 08:00:00|370.2|369.6|370.7|370.1|371|370.4|370.2|369.6|831
1600074000000|2020-09-14 09:00:00|371|370.4|370.5|369.9|371|370.4|370.5|369.9|1040
1600077600000|2020-09-14 10:00:00|370.2|369.6|370.5|369.9|370.7|370.1|370|369.4|1661
1600081200000|2020-09-14 11:00:00|370.2|369.6|370|369.4|370.7|370.1|370|369.4|1111
1600084800000|2020-09-14 12:00:00|370.1|369.5|370.4|369.8|370.7|370.1|370|369.4|1565
1600088400000|2020-09-14 13:00:00|370.2|369.6|369.2|368.6|370.2|369.6|367.7|367.1|14916
1600092000000|2020-09-14 14:00:00|369.5|368.9|369.2|368.6|369.5|368.9|368.7|368.1|10158
1600095600000|2020-09-14 15:00:00|369|368.4|368.3|367.7|369|368.4|368.3|367.7|7520
1600099200000|2020-09-14 16:00:00|368.5|367.9|369.3|368.7|369.5|368.9|368.3|367.7|6239
1600102800000|2020-09-14 17:00:00|369|368.4|369|368.4|369.3|368.7|368.5|367.9|6694
1600106400000|2020-09-14 18:00:00|369.3|368.7|369.5|368.9|370|369.4|369|368.4|8666
1600128000000|2020-09-15 00:00:00|369.3|368.7|369.5|368.9|369.8|369.2|368.8|368.2|2435
1600131600000|2020-09-15 01:00:00|369.3|368.7|368.8|368.2|369.3|368.7|368.5|367.9|1069
1600135200000|2020-09-15 02:00:00|369|368.4|369|368.4|369.3|368.7|369|368.4|505
1600138800000|2020-09-15 03:00:00|369.3|368.7|369.3|368.7|369.3|368.7|369.3|368.7|174
1600142400000|2020-09-15 04:00:00|369.1|368.5|369.3|368.7|369.3|368.7|369.1|368.5|172
1600146000000|2020-09-15 05:00:00|369.6|369|369.6|369|369.6|369|369.3|368.7|200
1600149600000|2020-09-15 06:00:00|369.3|368.7|369.6|369|369.8|369.2|369.3|368.7|443
1600153200000|2020-09-15 07:00:00|369.3|368.7|369.3|368.7|369.6|369|369.1|368.5|585
1600156800000|2020-09-15 08:00:00|369.6|369|369.1|368.5|369.6|369|369.1|368.5|693
1600160400000|2020-09-15 09:00:00|368.8|368.2|368.8|368.2|369.1|368.5|368.6|368|557
1600164000000|2020-09-15 10:00:00|368.6|368|368.6|368|368.8|368.2|368.3|367.7|1394
1600167600000|2020-09-15 11:00:00|368.3|367.7|368.6|368|369|368.4|368.1|367.5|1688
1600171200000|2020-09-15 12:00:00|368.8|368.2|368.3|367.7|369.1|368.5|368.3|367.7|1790
1600174800000|2020-09-15 13:00:00|368.1|367.5|366.3|365.7|369.1|368.5|365.6|365|18214
1600178400000|2020-09-15 14:00:00|366.1|365.5|366.8|366.2|367.1|366.5|366.1|365.5|13840
1600182000000|2020-09-15 15:00:00|366.9|366.3|366.4|365.8|367.9|367.3|366.4|365.8|11587
1600185600000|2020-09-15 16:00:00|366.6|366|367.1|366.5|367.4|366.8|366.1|365.5|4817
1600189200000|2020-09-15 17:00:00|366.9|366.3|366.6|366|367.1|366.5|366.4|365.8|7215
1600192800000|2020-09-15 18:00:00|366.9|366.3|366.9|366.3|366.9|366.3|366.1|365.5|10078
1600214400000|2020-09-16 00:00:00|365.9|365.3|362.9|362.3|365.9|365.3|362.2|361.6|5613
1600218000000|2020-09-16 01:00:00|363.2|362.6|363.4|362.8|363.4|362.8|362.9|362.3|875
1600221600000|2020-09-16 02:00:00|363.7|363.1|365.2|364.6|365.4|364.8|363.7|363.1|1232
1600225200000|2020-09-16 03:00:00|365.4|364.8|365.2|364.6|365.4|364.8|364.9|364.3|408
1600228800000|2020-09-16 04:00:00|365.4|364.8|365.3|364.7|365.4|364.8|364.9|364.3|422
1600232400000|2020-09-16 05:00:00|365.2|364.6|363.7|363.1|365.2|364.6|363.7|363.1|675
1600236000000|2020-09-16 06:00:00|363.9|363.3|364.2|363.6|364.4|363.8|363.2|362.6|1096
1600239600000|2020-09-16 07:00:00|363.9|363.3|364.7|364.1|364.7|364.1|363.7|363.1|827
1600243200000|2020-09-16 08:00:00|364.4|363.8|364.4|363.8|364.7|364.1|363.9|363.3|909
1600246800000|2020-09-16 09:00:00|364.7|364.1|364.9|364.3|365.4|364.8|364.4|363.8|1028
1600250400000|2020-09-16 10:00:00|365.2|364.6|365.9|365.3|366.2|365.6|365.2|364.6|630
1600254000000|2020-09-16 11:00:00|366.2|365.6|365.2|364.6|366.2|365.6|365|364.4|1326
1600257600000|2020-09-16 12:00:00|365.4|364.8|366.2|365.6|366.2|365.6|365.2|364.6|1446
1600261200000|2020-09-16 13:00:00|366|365.4|368|367.4|369.5|368.9|365.8|365.2|15632
1600264800000|2020-09-16 14:00:00|367.7|367.1|369.5|368.9|370|369.4|367.7|367.1|18902
1600268400000|2020-09-16 15:00:00|369.2|368.6|369.5|368.9|369.5|368.9|368.5|367.9|7741
1600272000000|2020-09-16 16:00:00|369.2|368.6|369.7|369.1|370.2|369.6|369.2|368.6|5944
1600275600000|2020-09-16 17:00:00|370|369.4|371|370.4|371.2|370.6|370|369.4|9368
1600279200000|2020-09-16 18:00:00|371.2|370.6|372.2|371.6|372.5|371.9|371|370.4|15414
1600300800000|2020-09-17 00:00:00|372|371.4|371.2|370.6|372.5|371.9|371|370.4|6151
1600304400000|2020-09-17 01:00:00|371.5|370.9|372|371.4|372.2|371.6|371.5|370.9|1605
1600308000000|2020-09-17 02:00:00|371.7|371.1|371.7|371.1|372.2|371.6|371.7|371.1|1074
1600311600000|2020-09-17 03:00:00|371.5|370.9|371|370.4|371.5|370.9|371|370.4|650
1600315200000|2020-09-17 04:00:00|370.7|370.1|370.8|370.2|370.8|370.2|370.6|370|323
1600318800000|2020-09-17 05:00:00|371|370.4|371|370.4|371|370.4|370.8|370.2|266
1600322400000|2020-09-17 06:00:00|370.8|370.2|370.3|369.7|370.8|370.2|370.3|369.7|816
1600326000000|2020-09-17 07:00:00|370.5|369.9|371.8|371.2|371.8|371.2|370.3|369.7|1043
1600329600000|2020-09-17 08:00:00|372|371.4|373.3|372.7|373.5|372.9|371.3|370.7|2621
1600333200000|2020-09-17 09:00:00|373|372.4|373.3|372.7|373.5|372.9|372.8|372.2|1051
1600336800000|2020-09-17 10:00:00|373.5|372.9|373.3|372.7|373.5|372.9|373.3|372.7|999
1600340400000|2020-09-17 11:00:00|373|372.4|373.3|372.7|373.3|372.7|373|372.4|1354
1600344000000|2020-09-17 12:00:00|373|372.4|370|369.4|373|372.4|368.5|367.9|4843
1600347600000|2020-09-17 13:00:00|370.5|369.9|372.8|372.2|373.5|372.9|370.3|369.7|14140
1600351200000|2020-09-17 14:00:00|373|372.4|372.5|371.9|374|373.4|371.8|371.2|20414
1600354800000|2020-09-17 15:00:00|372.8|372.2|374.5|373.9|374.5|373.9|372.5|371.9|12695
1600358400000|2020-09-17 16:00:00|374.3|373.7|377.8|377.2|377.8|377.2|374.3|373.7|26974
1600362000000|2020-09-17 17:00:00|377.5|376.9|376.5|375.9|378|377.4|376.3|375.7|19888
1600365600000|2020-09-17 18:00:00|376.8|376.2|375.5|374.9|377|376.4|375.3|374.7|11989
1600387200000|2020-09-18 00:00:00|374.8|374.2|378.1|377.5|378.1|377.5|374.1|373.5|4834
1600390800000|2020-09-18 01:00:00|378.2|377.6|379.6|379|379.6|379|378.1|377.5|4761
1600394400000|2020-09-18 02:00:00|379.3|378.7|379.8|379.2|379.8|379.2|379.1|378.5|1748
1600398000000|2020-09-18 03:00:00|379.6|379|379.3|378.7|379.6|379|379.3|378.7|771
1600401600000|2020-09-18 04:00:00|379.1|378.5|379.1|378.5|379.3|378.7|378.8|378.2|853
1600405200000|2020-09-18 05:00:00|379.3|378.7|377.8|377.2|379.3|378.7|377.4|376.8|1127
1600408800000|2020-09-18 06:00:00|377.6|377|377.8|377.2|377.8|377.2|377.1|376.5|1201
1600412400000|2020-09-18 07:00:00|378.1|377.5|379.1|378.5|379.1|378.5|377.8|377.2|889
1600416000000|2020-09-18 08:00:00|378.8|378.2|377.8|377.2|379.3|378.7|377.1|376.5|1517
1600419600000|2020-09-18 09:00:00|377.6|377|378.3|377.7|378.8|378.2|377.6|377|918
1600423200000|2020-09-18 10:00:00|378.2|377.6|377.9|377.3|378.3|377.7|377.3|376.7|1304
1600426800000|2020-09-18 11:00:00|378.1|377.5|377.9|377.3|378.4|377.8|377.6|377|1161
1600430400000|2020-09-18 12:00:00|377.6|377|377.4|376.8|378.6|378|376.9|376.3|2669
1600434000000|2020-09-18 13:00:00|377.8|377.2|377.6|377|378.4|377.8|376.1|375.5|15455
1600437600000|2020-09-18 14:00:00|377.4|376.8|377.1|376.5|378.9|378.3|376.7|376.1|17829
1600441200000|2020-09-18 15:00:00|377.2|376.6|376.7|376.1|377.9|377.3|375.9|375.3|16350
1600444800000|2020-09-18 16:00:00|376.9|376.3|378.6|378|378.9|378.3|376.9|376.3|12346
1600448400000|2020-09-18 17:00:00|378.7|378.1|379.4|378.8|379.6|379|378.2|377.6|11911
1600452000000|2020-09-18 18:00:00|379.6|379|379.2|378.6|379.6|379|378.6|378|10156
1600646400000|2020-09-21 00:00:00|378.1|377.5|378.5|377.9|378.6|378|376.9|376.3|4042
1600650000000|2020-09-21 01:00:00|378.6|378|377.9|377.3|378.9|378.3|377.9|377.3|1774
1600653600000|2020-09-21 02:00:00|378.1|377.5|378.1|377.5|378.4|377.8|378.1|377.5|469
1600657200000|2020-09-21 03:00:00|377.9|377.3|379.1|378.5|379.1|378.5|377.6|377|1651
1600660800000|2020-09-21 04:00:00|||||||||218
1600664400000|2020-09-21 05:00:00|378.9|378.3|379.2|378.6|379.2|378.6|378.4|377.8|558
1600668000000|2020-09-21 06:00:00|379.1|378.5|379.2|378.6|379.4|378.8|378.9|378.3|395
1600671600000|2020-09-21 07:00:00|379.1|378.5|377.9|377.3|379.3|378.7|377.9|377.3|904
1600675200000|2020-09-21 08:00:00|377.7|377.1|377.2|376.6|377.9|377.3|377.1|376.5|2243
1600678800000|2020-09-21 09:00:00|377.4|376.8|377.4|376.8|378.4|377.8|377.2|376.6|1099
1600682400000|2020-09-21 10:00:00|377.2|376.6|376.7|376.1|377.7|377.1|376.7|376.1|1007
1600686000000|2020-09-21 11:00:00|376.4|375.8|377|376.4|377.4|376.8|376.2|375.6|2254
1600689600000|2020-09-21 12:00:00|377.2|376.6|377.9|377.3|377.9|377.3|377|376.4|2250
1600693200000|2020-09-21 13:00:00|377.7|377.1|374.9|374.3|377.9|377.3|374.5|373.9|21198
1600696800000|2020-09-21 14:00:00|375|374.4|372.5|371.9|375.2|374.6|372.2|371.6|30516
1600700400000|2020-09-21 15:00:00|372.7|372.1|370.5|369.9|374.2|373.6|370|369.4|23684
1600704000000|2020-09-21 16:00:00|370.7|370.1|370.2|369.6|371.5|370.9|369.5|368.9|11871
1600707600000|2020-09-21 17:00:00|370|369.4|370.5|369.9|371|370.4|369.5|368.9|10851
1600711200000|2020-09-21 18:00:00|370.2|369.6|371.7|371.1|371.7|371.1|370|369.4|9037
1600732800000|2020-09-22 00:00:00|370.8|370.2|371.3|370.7|373.5|372.9|370|369.4|4466
1600736400000|2020-09-22 01:00:00|371.5|370.9|371.1|370.5|372.3|371.7|370.3|369.7|1941
1600740000000|2020-09-22 02:00:00|371.2|370.6|371.8|371.2|371.8|371.2|370.8|370.2|1016
1600743600000|2020-09-22 03:00:00|371.9|371.3|371.8|371.2|372|371.4|371.3|370.7|1754
1600747200000|2020-09-22 04:00:00|371.5|370.9|371.5|370.9|371.5|370.9|371.3|370.7|672
1600750800000|2020-09-22 05:00:00|371.4|370.8|370.5|369.9|371.4|370.8|370.5|369.9|772
1600754400000|2020-09-22 06:00:00|370.6|370|368.3|367.7|370.8|370.2|368.3|367.7|1578
1600758000000|2020-09-22 07:00:00|368.5|367.9|368.1|367.5|368.6|368|367.1|366.5|3426
1600761600000|2020-09-22 08:00:00|367.8|367.2|369.7|369.1|369.8|369.2|367.8|367.2|2301
1600765200000|2020-09-22 09:00:00|369.8|369.2|372.6|372|372.8|372.2|369.3|368.7|2641
1600768800000|2020-09-22 10:00:00|372.5|371.9|372.6|372|373|372.4|372|371.4|1505
1600772400000|2020-09-22 11:00:00|372.5|371.9|369.3|368.7|372.8|372.2|369.1|368.5|2282
1600776000000|2020-09-22 12:00:00|369.4|368.8|371.1|370.5|371.3|370.7|369.1|368.5|2076
1600779600000|2020-09-22 13:00:00|371.3|370.7|372.1|371.5|374.3|373.7|370.4|369.8|20012
1600783200000|2020-09-22 14:00:00|372.3|371.7|369.6|369|372.6|372|369.4|368.8|16008
1600786800000|2020-09-22 15:00:00|369.8|369.2|371.6|371|371.6|371|369.8|369.2|12286
1600790400000|2020-09-22 16:00:00|371.4|370.8|371.3|370.7|371.6|371|369.9|369.3|6853
1600794000000|2020-09-22 17:00:00|371.1|370.5|371.3|370.7|372.1|371.5|370.8|370.2|6859
1600797600000|2020-09-22 18:00:00|371.1|370.5|370.3|369.7|371.1|370.5|370.1|369.5|8239
1600819200000|2020-09-23 00:00:00|369.6|369|370.4|369.8|371.4|370.8|369.3|368.7|3274
1600822800000|2020-09-23 01:00:00|370.1|369.5|370.1|369.5|370.4|369.8|369.4|368.8|1622
1600826400000|2020-09-23 02:00:00|369.9|369.3|369.4|368.8|370.1|369.5|369.1|368.5|1171
1600830000000|2020-09-23 03:00:00|369.1|368.5|369.4|368.8|369.4|368.8|369.1|368.5|533
1600833600000|2020-09-23 04:00:00|369.1|368.5|369.1|368.5|369.4|368.8|369.1|368.5|223
1600837200000|2020-09-23 05:00:00|368.9|368.3|368.6|368|369.1|368.5|368.6|368|638
1600840800000|2020-09-23 06:00:00|368.7|368.1|368.2|367.6|368.7|368.1|368.2|367.6|2032
1600844400000|2020-09-23 07:00:00|368.4|367.8|368.2|367.6|368.4|367.8|367.9|367.3|800
1600848000000|2020-09-23 08:00:00|368|367.4|368.9|368.3|369.2|368.6|367.9|367.3|1555
1600851600000|2020-09-23 09:00:00|369.2|368.6|368.9|368.3|369.4|368.8|368.9|368.3|960
1600855200000|2020-09-23 10:00:00|368.7|368.1|368.9|368.3|369.2|368.6|368.4|367.8|903
1600858800000|2020-09-23 11:00:00|369.1|368.5|367.9|367.3|369.2|368.6|367.9|367.3|1405
1600862400000|2020-09-23 12:00:00|367.7|367.1|368.2|367.6|368.5|367.9|367.2|366.6|3966
1600866000000|2020-09-23 13:00:00|367.9|367.3|368.9|368.3|369.4|368.8|367.7|367.1|11393
1600869600000|2020-09-23 14:00:00|369.2|368.6|368.2|367.6|369.7|369.1|367.9|367.3|13508
1600873200000|2020-09-23 15:00:00|368.4|367.8|369.9|369.3|370.2|369.6|368.2|367.6|11162
1600876800000|2020-09-23 16:00:00|370.1|369.5|369.4|368.8|370.7|370.1|369.4|368.8|9414
1600880400000|2020-09-23 17:00:00|369.3|368.7|369.6|369|369.9|369.3|369.1|368.5|6627
1600884000000|2020-09-23 18:00:00|369.5|368.9|369.6|369|369.9|369.3|369.4|368.8|7257
1600905600000|2020-09-24 00:00:00|369.2|368.6|368.4|367.8|369.4|368.8|367.6|367|3256
1600909200000|2020-09-24 01:00:00|368.1|367.5|366.4|365.8|368.4|367.8|365.7|365.1|4658
1600912800000|2020-09-24 02:00:00|366.7|366.1|366.4|365.8|366.7|366.1|366.2|365.6|612
1600916400000|2020-09-24 03:00:00|366.2|365.6|366.2|365.6|366.7|366.1|365.9|365.3|701
1600920000000|2020-09-24 04:00:00|366.3|365.7|366.2|365.6|366.3|365.7|366.2|365.6|154
1600923600000|2020-09-24 05:00:00|365.9|365.3|365.9|365.3|366.2|365.6|365.7|365.1|1090
1600927200000|2020-09-24 06:00:00|366.2|365.6|365.7|365.1|366.2|365.6|365.5|364.9|1721
1600930800000|2020-09-24 07:00:00|366|365.4|366.2|365.6|366.3|365.7|365.5|364.9|1204
1600934400000|2020-09-24 08:00:00|366|365.4|365.4|364.8|366|365.4|365.2|364.6|1644
1600938000000|2020-09-24 09:00:00|365.2|364.6|364.7|364.1|365.4|364.8|364.4|363.8|1918
1600941600000|2020-09-24 10:00:00|364.9|364.3|365.2|364.6|365.2|364.6|364.4|363.8|2075
1600945200000|2020-09-24 11:00:00|365.4|364.8|365.2|364.6|365.5|364.9|364.7|364.1|1914
1600948800000|2020-09-24 12:00:00|365|364.4|365.9|365.3|366|365.4|364.7|364.1|3449
1600952400000|2020-09-24 13:00:00|365.4|364.8|366|365.4|366.9|366.3|365|364.4|16965
1600956000000|2020-09-24 14:00:00|366.2|365.6|365|364.4|366.6|366|364.7|364.1|13327
1600959600000|2020-09-24 15:00:00|364.9|364.3|365|364.4|365.7|365.1|364.7|364.1|11917
1600963200000|2020-09-24 16:00:00|365.1|364.5|364.7|364.1|366.2|365.6|364.7|364.1|11695
1600966800000|2020-09-24 17:00:00|365|364.4|365.5|364.9|366.2|365.6|364.7|364.1|8809
1600970400000|2020-09-24 18:00:00|365.7|365.1|364.7|364.1|365.7|365.1|364.7|364.1|11512
1600992000000|2020-09-25 00:00:00|364.5|363.9|366.2|365.6|366.2|365.6|364.5|363.9|2301
1600995600000|2020-09-25 01:00:00|366|365.4|365.2|364.6|366.4|365.8|365.2|364.6|2562
1600999200000|2020-09-25 02:00:00|365.3|364.7|365.7|365.1|365.7|365.1|365.2|364.6|407
1601002800000|2020-09-25 03:00:00|365.9|365.3|365.7|365.1|365.9|365.3|365.4|364.8|248
1601006400000|2020-09-25 04:00:00|365.9|365.3|366.2|365.6|366.2|365.6|365.7|365.1|283
1601010000000|2020-09-25 05:00:00|366|365.4|365.7|365.1|366.2|365.6|365.7|365.1|506
1601013600000|2020-09-25 06:00:00|365.9|365.3|366.1|365.5|366.2|365.6|365.4|364.8|1229
1601017200000|2020-09-25 07:00:00|366|365.4|366.7|366.1|367.2|366.6|366|365.4|2310
1601020800000|2020-09-25 08:00:00|366.9|366.3|367.7|367.1|368.2|367.6|366.7|366.1|2273
1601024400000|2020-09-25 09:00:00|368|367.4|368.2|367.6|368.7|368.1|367.9|367.3|2654
1601028000000|2020-09-25 10:00:00|368|367.4|367.2|366.6|368|367.4|367.2|366.6|819
1601031600000|2020-09-25 11:00:00|367.4|366.8|366.5|365.9|367.4|366.8|366.2|365.6|2467
1601035200000|2020-09-25 12:00:00|366.4|365.8|366.5|365.9|366.5|365.9|365.2|364.6|4111
1601038800000|2020-09-25 13:00:00|366|365.4|367.2|366.6|367.3|366.7|365.3|364.7|7614
1601042400000|2020-09-25 14:00:00|367.3|366.7|368.2|367.6|368.5|367.9|367|366.4|12172
1601046000000|2020-09-25 15:00:00|368|367.4|368|367.4|368.3|367.7|367|366.4|8220
1601049600000|2020-09-25 16:00:00|368.1|367.5|367.8|367.2|368.5|367.9|367.5|366.9|10513
1601053200000|2020-09-25 17:00:00|368|367.4|367.7|367.1|368.2|367.6|367.7|367.1|5151
1601056800000|2020-09-25 18:00:00|368|367.4|366.5|365.9|368.2|367.6|366.2|365.6|10878
1601251200000|2020-09-28 00:00:00|365.9|365.3|365.4|364.8|366.4|365.8|365.2|364.6|2910
1601254800000|2020-09-28 01:00:00|365.5|364.9|366.7|366.1|367|366.4|365.4|364.8|2342
1601258400000|2020-09-28 02:00:00|366.9|366.3|366.9|366.3|367|366.4|366.7|366.1|492
1601262000000|2020-09-28 03:00:00|366.7|366.1|366.4|365.8|366.9|366.3|366.4|365.8|382
1601265600000|2020-09-28 04:00:00|366.5|365.9|366|365.4|366.5|365.9|365.6|365|338
1601269200000|2020-09-28 05:00:00|365.9|365.3|366.2|365.6|366.4|365.8|365.7|365.1|452
1601272800000|2020-09-28 06:00:00|366.1|365.5|366.2|365.6|366.7|366.1|366|365.4|451
1601276400000|2020-09-28 07:00:00|366.1|365.5|366.5|365.9|367.2|366.6|365.9|365.3|826
1601280000000|2020-09-28 08:00:00|366.4|365.8|365|364.4|366.5|365.9|364.7|364.1|2044
1601283600000|2020-09-28 09:00:00|364.9|364.3|364.7|364.1|365|364.4|364.7|364.1|186
1601287200000|2020-09-28 10:00:00|364.5|363.9|364.3|363.7|364.5|363.9|364|363.4|2251
1601290800000|2020-09-28 11:00:00|364.5|363.9|364.5|363.9|364.8|364.2|364.2|363.6|1386
1601294400000|2020-09-28 12:00:00|364.4|363.8|364.8|364.2|364.8|364.2|364|363.4|1844
1601298000000|2020-09-28 13:00:00|365|364.4|362.5|361.9|365|364.4|362.5|361.9|12187
1601301600000|2020-09-28 14:00:00|362.3|361.7|366.5|365.9|367|366.4|362.3|361.7|20966
1601305200000|2020-09-28 15:00:00|366.4|365.8|370.5|369.9|370.8|370.2|366.3|365.7|9755
1601308800000|2020-09-28 16:00:00|370.3|369.7|370.8|370.2|371.3|370.7|370.3|369.7|11402
1601312400000|2020-09-28 17:00:00|370.7|370.1|369|368.4|370.8|370.2|368.4|367.8|11334
1601316000000|2020-09-28 18:00:00|369.1|368.5|368.8|368.2|369.3|368.7|368.3|367.7|7648
1601337600000|2020-09-29 00:00:00|367.9|367.3|368.3|367.7|369.4|368.8|367.4|366.8|1098
1601341200000|2020-09-29 01:00:00|368.4|367.8|368.1|367.5|368.8|368.2|367.9|367.3|814
1601344800000|2020-09-29 02:00:00|368.3|367.7|367.6|367|368.3|367.7|367.4|366.8|454
1601348400000|2020-09-29 03:00:00|367.4|366.8|367.4|366.8|367.6|367|367.1|366.5|191
1601352000000|2020-09-29 04:00:00|367.6|367|367.4|366.8|367.9|367.3|367.4|366.8|371
1601355600000|2020-09-29 05:00:00|367.1|366.5|366.9|366.3|367.1|366.5|366.4|365.8|555
1601359200000|2020-09-29 06:00:00|367.1|366.5|366.7|366.1|367.4|366.8|366.7|366.1|371
1601362800000|2020-09-29 07:00:00|366.8|366.2|366.2|365.6|366.8|366.2|365.9|365.3|640
1601366400000|2020-09-29 08:00:00|366.1|365.5|366.4|365.8|366.6|366|365.9|365.3|457
1601370000000|2020-09-29 09:00:00|366.6|366|366.4|365.8|366.9|366.3|366.2|365.6|525
1601373600000|2020-09-29 10:00:00|366.2|365.6|366.4|365.8|366.9|366.3|366.1|365.5|839
1601377200000|2020-09-29 11:00:00|366.5|365.9|365.9|365.3|366.5|365.9|365.9|365.3|1714
1601380800000|2020-09-29 12:00:00|366|365.4|365.5|364.9|366.2|365.6|365.2|364.6|2355
1601384400000|2020-09-29 13:00:00|365.7|365.1|364.2|363.6|366.2|365.6|363.8|363.2|16152
1601388000000|2020-09-29 14:00:00|364.1|363.5|363.6|363|364.8|364.2|363.1|362.5|16138
1601391600000|2020-09-29 15:00:00|363.5|362.9|363.8|363.2|364.5|363.9|363.5|362.9|9928
1601395200000|2020-09-29 16:00:00|364|363.4|365|364.4|365.6|365|363.8|363.2|6593
1601398800000|2020-09-29 17:00:00|365.1|364.5|366.3|365.7|366.8|366.2|365.1|364.5|12025
1601402400000|2020-09-29 18:00:00|366.2|365.6|366.2|365.6|366.7|366.1|366|365.4|5504
1601424000000|2020-09-30 00:00:00|366.3|365.7|365.8|365.2|366.3|365.7|365.6|365|2270
1601427600000|2020-09-30 01:00:00|365.6|365|365.6|365|366.1|365.5|365.6|365|393
1601431200000|2020-09-30 02:00:00|365.5|364.9|365.6|365|365.8|365.2|365.4|364.8|249
1601434800000|2020-09-30 03:00:00|365.4|364.8|365.6|365|365.6|365|365.3|364.7|490
1601438400000|2020-09-30 04:00:00|365.5|364.9|365.6|365|365.6|365|365.5|364.9|132
1601442000000|2020-09-30 05:00:00|365.4|364.8|365.2|364.6|365.6|365|365.1|364.5|610
1601445600000|2020-09-30 06:00:00|365.3|364.7|365.3|364.7|365.3|364.7|364.9|364.3|600
1601449200000|2020-09-30 07:00:00|365.2|364.6|365.1|364.5|366|365.4|365.1|364.5|991
1601452800000|2020-09-30 08:00:00|365.3|364.7|364.3|363.7|365.3|364.7|364.1|363.5|1066
1601456400000|2020-09-30 09:00:00|364.1|363.5|364.4|363.8|364.4|363.8|364.1|363.5|444
1601460000000|2020-09-30 10:00:00|364.6|364|364.7|364.1|364.9|364.3|364.6|364|383
1601463600000|2020-09-30 11:00:00|364.6|364|365.1|364.5|365.4|364.8|364.6|364|1384
1601467200000|2020-09-30 12:00:00|365.2|364.6|364.9|364.3|365.6|365|364.9|364.3|1314
1601470800000|2020-09-30 13:00:00|364.8|364.2|365.4|364.8|366.4|365.8|364.4|363.8|11320
1601474400000|2020-09-30 14:00:00|365.6|365|365.9|365.3|367.7|367.1|365.2|364.6|16823
1601478000000|2020-09-30 15:00:00|365.7|365.1|366.4|365.8|366.7|366.1|364.7|364.1|12465
1601481600000|2020-09-30 16:00:00|366.2|365.6|383.4|382.8|384.6|384|366.2|365.6|74061
1601485200000|2020-09-30 17:00:00|383.6|383|381.1|380.5|383.8|383.2|379.5|378.9|32296
1601488800000|2020-09-30 18:00:00|381|380.4|380.9|380.3|381.6|381|380.1|379.5|15595
1601510400000|2020-10-01 00:00:00|380.4|379.8|382.1|381.5|382.3|381.7|380.1|379.5|5808
1601514000000|2020-10-01 01:00:00|382.3|381.7|382.8|382.2|383.6|383|382.1|381.5|2560
1601517600000|2020-10-01 02:00:00|382.9|382.3|383.7|383.1|383.8|383.2|382.8|382.2|962
1601521200000|2020-10-01 03:00:00|383.8|383.2|383.6|383|384.1|383.5|383.4|382.8|930
1601524800000|2020-10-01 04:00:00|383.8|383.2|383.7|383.1|383.9|383.3|383.6|383|300
1601528400000|2020-10-01 05:00:00|383.8|383.2|384.3|383.7|384.6|384|383.8|383.2|771
1601532000000|2020-10-01 06:00:00|384.1|383.5|384.1|383.5|384.4|383.8|384.1|383.5|778
1601535600000|2020-10-01 07:00:00|384.3|383.7|383.8|383.2|384.3|383.7|383.3|382.7|1562
1601539200000|2020-10-01 08:00:00|383.9|383.3|383.9|383.3|384.1|383.5|383.2|382.6|1312
1601542800000|2020-10-01 09:00:00|383.7|383.1|383.9|383.3|384.9|384.3|383.6|383|2243
1601546400000|2020-10-01 10:00:00|383.8|383.2|384.4|383.8|384.4|383.8|383.4|382.8|1342
1601550000000|2020-10-01 11:00:00|384.2|383.6|385.4|384.8|385.6|385|384.1|383.5|1788
1601553600000|2020-10-01 12:00:00|385.3|384.7|385.1|384.5|385.7|385.1|384.2|383.6|5931
1601557200000|2020-10-01 13:00:00|384.6|384|385.8|385.2|385.9|385.3|384.1|383.5|22678
1601560800000|2020-10-01 14:00:00|385.7|385.1|385.7|385.1|387.3|386.7|384.2|383.6|28843
1601564400000|2020-10-01 15:00:00|385.9|385.3|385.4|384.8|386.2|385.6|383.4|382.8|15595
1601568000000|2020-10-01 16:00:00|385.6|385|385|384.4|386.2|385.6|384.5|383.9|12083
1601571600000|2020-10-01 17:00:00|384.9|384.3|384.2|383.6|385.2|384.6|383.9|383.3|8197
1601575200000|2020-10-01 18:00:00|384.4|383.8|384.5|383.9|385.4|384.8|384.2|383.6|11475
1601596800000|2020-10-02 00:00:00|383.5|382.9|383|382.4|384|383.4|383|382.4|3206
1601600400000|2020-10-02 01:00:00|383.1|382.5|382|381.4|383.3|382.7|381.8|381.2|2065
1601604000000|2020-10-02 02:00:00|381.9|381.3|381.8|381.2|382.1|381.5|381.6|381|1039
1601607600000|2020-10-02 03:00:00|382|381.4|382.6|382|382.6|382|382|381.4|943
1601611200000|2020-10-02 04:00:00|382.8|382.2|381.8|381.2|382.8|382.2|381.8|381.2|371
1601614800000|2020-10-02 05:00:00|381.6|381|380.6|380|381.8|381.2|380.6|380|2138
1601618400000|2020-10-02 06:00:00|380.3|379.7|381.6|381|381.6|381|379.5|378.9|2529
1601622000000|2020-10-02 07:00:00|381.5|380.9|380.3|379.7|381.8|381.2|379.8|379.2|1672
1601625600000|2020-10-02 08:00:00|380.5|379.9|381.8|381.2|381.8|381.2|380.1|379.5|1450
1601629200000|2020-10-02 09:00:00|381.6|381|381.4|380.8|381.6|381|380.3|379.7|1312
1601632800000|2020-10-02 10:00:00|381.3|380.7|381.8|381.2|381.9|381.3|381.1|380.5|756
1601636400000|2020-10-02 11:00:00|381.9|381.3|381.6|381|382.4|381.8|381.1|380.5|1442
1601640000000|2020-10-02 12:00:00|381.4|380.8|380.5|379.9|381.6|381|379.9|379.3|3007
1601643600000|2020-10-02 13:00:00|381.1|380.5|383.9|383.3|383.9|383.3|380.9|380.3|15837
1601647200000|2020-10-02 14:00:00|383.8|383.2|384.6|384|384.9|384.3|383.4|382.8|16144
1601650800000|2020-10-02 15:00:00|384.5|383.9|382.6|382|385.3|384.7|382.6|382|13208
1601654400000|2020-10-02 16:00:00|382.8|382.2|382.1|381.5|383.6|383|381.9|381.3|10741
1601658000000|2020-10-02 17:00:00|382.3|381.7|383.1|382.5|383.4|382.8|381.6|381|7791
1601661600000|2020-10-02 18:00:00|382.9|382.3|381.9|381.3|383.1|382.5|381.6|381|8444
1601856000000|2020-10-05 00:00:00|381.1|380.5|381.8|381.2|382.1|381.5|380.6|380|2891
1601859600000|2020-10-05 01:00:00|381.7|381.1|382.1|381.5|382.1|381.5|381.6|381|688
1601863200000|2020-10-05 02:00:00|381.8|381.2|381.8|381.2|382.1|381.5|381.6|381|407
1601866800000|2020-10-05 03:00:00|381.9|381.3|381.8|381.2|381.9|381.3|381.8|381.2|104
1601870400000|2020-10-05 04:00:00|381.7|381.1|381.8|381.2|381.9|381.3|381.6|381|65
1601874000000|2020-10-05 05:00:00|381.7|381.1|381.7|381.1|381.8|381.2|381.7|381.1|177
1601877600000|2020-10-05 06:00:00|381.6|381|381.7|381.1|381.7|381.1|381.4|380.8|365
1601881200000|2020-10-05 07:00:00|381.6|381|383.4|382.8|383.9|383.3|381.4|380.8|1633
1601884800000|2020-10-05 08:00:00|383.2|382.6|384.6|384|384.9|384.3|383.1|382.5|1604
1601888400000|2020-10-05 09:00:00|384.7|384.1|382.7|382.1|384.7|384.1|381.7|381.1|1832
1601892000000|2020-10-05 10:00:00|382.6|382|382.2|381.6|382.7|382.1|381.9|381.3|800
1601895600000|2020-10-05 11:00:00|382.1|381.5|381.7|381.1|382.6|382|381.4|380.8|2675
1601899200000|2020-10-05 12:00:00|381.8|381.2|382.7|382.1|382.9|382.3|381.7|381.1|2660
1601902800000|2020-10-05 13:00:00|383.3|382.7|382.5|381.9|384.2|383.6|382.5|381.9|9703
1601906400000|2020-10-05 14:00:00|382.6|382|382.5|381.9|383.2|382.6|381.5|380.9|11114
1601910000000|2020-10-05 15:00:00|382.7|382.1|382.2|381.6|383.3|382.7|381.7|381.1|7577
1601913600000|2020-10-05 16:00:00|382|381.4|381.3|380.7|382|381.4|381.3|380.7|7115
1601917200000|2020-10-05 17:00:00|381|380.4|382.3|381.7|382.3|381.7|380.3|379.7|8772
1601920800000|2020-10-05 18:00:00|382.2|381.6|382|381.4|382.5|381.9|382|381.4|6608
1601942400000|2020-10-06 00:00:00|381.5|380.9|382.5|381.9|382.5|381.9|381|380.4|1977
1601946000000|2020-10-06 01:00:00|382.7|382.1|382.7|382.1|383|382.4|382.5|381.9|902
1601949600000|2020-10-06 02:00:00|382.6|382|382.8|382.2|383.1|382.5|382.5|381.9|383
1601953200000|2020-10-06 03:00:00|382.7|382.1|382.8|382.2|382.8|382.2|382.6|382|151
1601956800000|2020-10-06 04:00:00|382.9|382.3|382.8|382.2|383.1|382.5|382.3|381.7|190
1601960400000|2020-10-06 05:00:00|382.6|382|382.8|382.2|382.8|382.2|382.6|382|337
1601964000000|2020-10-06 06:00:00|383|382.4|383.1|382.5|383.5|382.9|382.8|382.2|358
1601967600000|2020-10-06 07:00:00|383|382.4|382.6|382|383.3|382.7|382.5|381.9|526
1601971200000|2020-10-06 08:00:00|382.5|381.9|383.1|382.5|383.5|382.9|382.5|381.9|758
1601974800000|2020-10-06 09:00:00|383|382.4|383.3|382.7|383.6|383|383|382.4|777
1601978400000|2020-10-06 10:00:00|383.5|382.9|383.8|383.2|384|383.4|383.3|382.7|1187
1601982000000|2020-10-06 11:00:00|384|383.4|384.8|384.2|384.8|384.2|383.8|383.2|3075
1601985600000|2020-10-06 12:00:00|384.6|384|384.8|384.2|384.8|384.2|384.3|383.7|1902
1601989200000|2020-10-06 13:00:00|385|384.4|390.1|389.5|390.4|389.8|385|384.4|28528
1601992800000|2020-10-06 14:00:00|390.2|389.6|390.2|389.6|391.7|391.1|389.2|388.6|28884
1601996400000|2020-10-06 15:00:00|390.4|389.8|390.1|389.5|390.9|390.3|389.2|388.6|14645
1602000000000|2020-10-06 16:00:00|390.4|389.8|388.7|388.1|390.9|390.3|388.7|388.1|13735
1602003600000|2020-10-06 17:00:00|388.9|388.3|389.2|388.6|389.4|388.8|388.5|387.9|8566
1602007200000|2020-10-06 18:00:00|389|388.4|387.2|386.6|389.2|388.6|386.7|386.1|9134
1602028800000|2020-10-07 00:00:00|387|386.4|387.9|387.3|388.9|388.3|386.7|386.1|4011
1602032400000|2020-10-07 01:00:00|387.7|387.1|387|386.4|387.9|387.3|387|386.4|873
1602036000000|2020-10-07 02:00:00|387.1|386.5|387.9|387.3|388.2|387.6|387.1|386.5|783
1602039600000|2020-10-07 03:00:00|388|387.4|387.9|387.3|388.2|387.6|387.7|387.1|1403
1602043200000|2020-10-07 04:00:00|388.1|387.5|387.9|387.3|388.1|387.5|387.9|387.3|142
1602046800000|2020-10-07 05:00:00|388|387.4|388.1|387.5|388.6|388|388|387.4|458
1602050400000|2020-10-07 06:00:00|388.2|387.6|388.7|388.1|388.9|388.3|388.1|387.5|708
1602054000000|2020-10-07 07:00:00|388.8|388.2|390.3|389.7|390.9|390.3|388.7|388.1|2800
1602057600000|2020-10-07 08:00:00|390.2|389.6|389.9|389.3|390.4|389.8|389.9|389.3|604
1602061200000|2020-10-07 09:00:00|389.7|389.1|389.9|389.3|390.4|389.8|389.7|389.1|874
1602064800000|2020-10-07 10:00:00|390.2|389.6|390.7|390.1|390.8|390.2|389.7|389.1|2012
1602068400000|2020-10-07 11:00:00|390.9|390.3|391.4|390.8|391.7|391.1|390.7|390.1|2535
1602072000000|2020-10-07 12:00:00|391.3|390.7|391.2|390.6|391.7|391.1|391.2|390.6|3797
1602075600000|2020-10-07 13:00:00|391.4|390.8|393.4|392.8|394.4|393.8|391.4|390.8|23355
1602079200000|2020-10-07 14:00:00|393.5|392.9|391.6|391|393.6|393|391|390.4|19844
1602082800000|2020-10-07 15:00:00|391.7|391.1|391.7|391.1|393|392.4|391.4|390.8|12449
1602086400000|2020-10-07 16:00:00|391.6|391|390|389.4|391.7|391.1|389.9|389.3|9410
1602090000000|2020-10-07 17:00:00|390.1|389.5|390.9|390.3|391.2|390.6|389.7|389.1|8457
1602093600000|2020-10-07 18:00:00|390.7|390.1|391.6|391|391.7|391.1|390.4|389.8|12053
1602115200000|2020-10-08 00:00:00|391.4|390.8|391.9|391.3|392.2|391.6|391.4|390.8|1849
1602118800000|2020-10-08 01:00:00|392.1|391.5|392.4|391.8|392.4|391.8|391.7|391.1|515
1602122400000|2020-10-08 02:00:00|392.1|391.5|392.4|391.8|392.4|391.8|392.1|391.5|414
1602126000000|2020-10-08 03:00:00|392.2|391.6|392.2|391.6|392.4|391.8|392.1|391.5|427
1602129600000|2020-10-08 04:00:00|392.1|391.5|391.7|391.1|392.2|391.6|391.6|391|92
1602133200000|2020-10-08 05:00:00|391.9|391.3|391.9|391.3|391.9|391.3|391.7|391.1|117
1602136800000|2020-10-08 06:00:00|391.7|391.1|392.1|391.5|392.4|391.8|391.7|391.1|336
1602140400000|2020-10-08 07:00:00|392|391.4|393.4|392.8|393.6|393|391.9|391.3|1384
1602144000000|2020-10-08 08:00:00|393.2|392.6|393.9|393.3|393.9|393.3|393.2|392.6|1967
1602147600000|2020-10-08 09:00:00|393.7|393.1|393.9|393.3|394|393.4|393.5|392.9|1193
1602151200000|2020-10-08 10:00:00|394|393.4|395.2|394.6|395.4|394.8|393.9|393.3|1864
1602154800000|2020-10-08 11:00:00|395|394.4|395.7|395.1|395.7|395.1|394.9|394.3|3602
1602158400000|2020-10-08 12:00:00|395.6|395|394.5|393.9|395.7|395.1|393.9|393.3|4412
1602162000000|2020-10-08 13:00:00|395|394.4|394.5|393.9|396.8|396.2|393.6|393|21038
1602165600000|2020-10-08 14:00:00|394.7|394.1|392|391.4|395.7|395.1|392|391.4|23106
1602169200000|2020-10-08 15:00:00|392.1|391.5|391.9|391.3|393.5|392.9|391.3|390.7|18309
1602172800000|2020-10-08 16:00:00|392|391.4|392|391.4|392.2|391.6|390.3|389.7|14007
1602176400000|2020-10-08 17:00:00|391.8|391.2|389.7|389.1|392|391.4|389.5|388.9|11066
1602180000000|2020-10-08 18:00:00|389.5|388.9|389.5|388.9|390.5|389.9|389|388.4|9891
1602201600000|2020-10-09 00:00:00|389.3|388.7|389.8|389.2|390.1|389.5|388.8|388.2|2669
1602205200000|2020-10-09 01:00:00|389.9|389.3|390.9|390.3|391.7|391.1|389.6|389|3105
1602208800000|2020-10-09 02:00:00|391.1|390.5|392.1|391.5|392.1|391.5|391.1|390.5|814
1602212400000|2020-10-09 03:00:00|391.9|391.3|392.3|391.7|393.3|392.7|391.9|391.3|1356
1602216000000|2020-10-09 04:00:00|392.4|391.8|392.8|392.2|393.3|392.7|392.3|391.7|655
1602219600000|2020-10-09 05:00:00|392.9|392.3|393.2|392.6|393.4|392.8|392.6|392|596
1602223200000|2020-10-09 06:00:00|393.1|392.5|393.1|392.5|394.1|393.5|392.9|392.3|1115
1602226800000|2020-10-09 07:00:00|393.3|392.7|393.3|392.7|394.3|393.7|392.1|391.5|2952
1602230400000|2020-10-09 08:00:00|393.6|393|392.9|392.3|393.9|393.3|392.3|391.7|1364
1602234000000|2020-10-09 09:00:00|393|392.4|393.7|393.1|394.2|393.6|392.4|391.8|1584
1602237600000|2020-10-09 10:00:00|393.6|393|393.9|393.3|394.2|393.6|393.1|392.5|936
1602241200000|2020-10-09 11:00:00|394.1|393.5|392.9|392.3|395.1|394.5|392.9|392.3|1948
1602244800000|2020-10-09 12:00:00|392.7|392.1|393.1|392.5|393.4|392.8|392.6|392|2971
1602248400000|2020-10-09 13:00:00|392.9|392.3|393|392.4|394.1|393.5|390.4|389.8|15526
1602252000000|2020-10-09 14:00:00|392.9|392.3|392.6|392|393.8|393.2|391.8|391.2|16633
1602255600000|2020-10-09 15:00:00|392.8|392.2|394.6|394|395.5|394.9|392.5|391.9|23278
1602259200000|2020-10-09 16:00:00|394.5|393.9|396.7|396.1|400.3|399.7|390.2|389.6|57669
1602262800000|2020-10-09 17:00:00|396.9|396.3|397.7|397.1|397.7|397.1|395.1|394.5|18440
1602266400000|2020-10-09 18:00:00|397.9|397.3|396.7|396.1|399.2|398.6|396.5|395.9|13459
1602460800000|2020-10-12 00:00:00|398.3|397.7|397.8|397.2|399.7|399.1|396.5|395.9|7313
1602464400000|2020-10-12 01:00:00|398|397.4|399.3|398.7|399.3|398.7|397.8|397.2|1484
1602468000000|2020-10-12 02:00:00|399.1|398.5|399.3|398.7|400|399.4|399.1|398.5|907
1602471600000|2020-10-12 03:00:00|399.1|398.5|399.3|398.7|399.6|399|399.1|398.5|320
1602475200000|2020-10-12 04:00:00|399.4|398.8|399.6|399|399.6|399|399.4|398.8|125
1602478800000|2020-10-12 05:00:00|399.9|399.3|400.1|399.5|400.4|399.8|399.1|398.5|814
1602482400000|2020-10-12 06:00:00|400|399.4|400.3|399.7|400.4|399.8|399.9|399.3|668
1602486000000|2020-10-12 07:00:00|400.1|399.5|400.8|400.2|401.4|400.8|400.1|399.5|2682
1602489600000|2020-10-12 08:00:00|401|400.4|400.8|400.2|401.5|400.9|400.6|400|1299
1602493200000|2020-10-12 09:00:00|401|400.4|401|400.4|401.5|400.9|400.6|400|803
1602496800000|2020-10-12 10:00:00|400.9|400.3|400.8|400.2|401.3|400.7|400.3|399.7|1161
1602500400000|2020-10-12 11:00:00|400.9|400.3|399.1|398.5|401|400.4|398.6|398|2588
1602504000000|2020-10-12 12:00:00|399.3|398.7|399.1|398.5|400.3|399.7|398.8|398.2|2717
1602507600000|2020-10-12 13:00:00|398.6|398|396|395.4|398.9|398.3|394|393.4|18235
1602511200000|2020-10-12 14:00:00|395.8|395.2|393.5|392.9|395.8|395.2|392.5|391.9|19192
1602514800000|2020-10-12 15:00:00|393.3|392.7|393.1|392.5|393.8|393.2|392.1|391.5|13950
1602518400000|2020-10-12 16:00:00|393|392.4|392.4|391.8|393|392.4|391.1|390.5|12149
1602522000000|2020-10-12 17:00:00|392.5|391.9|391.6|391|392.6|392|391.6|391|6696
1602525600000|2020-10-12 18:00:00|391.8|391.2|391.7|391.1|392.3|391.7|389.9|389.3|12066
1602547200000|2020-10-13 00:00:00|391.4|390.8|392.4|391.8|392.7|392.1|391|390.4|3085
1602550800000|2020-10-13 01:00:00|392.6|392|393.4|392.8|393.4|392.8|392.1|391.5|1231
1602554400000|2020-10-13 02:00:00|393.6|393|394.3|393.7|394.4|393.8|393.4|392.8|2033
1602558000000|2020-10-13 03:00:00|394.6|394|394.6|394|394.8|394.2|394.1|393.5|678
1602561600000|2020-10-13 04:00:00|394.4|393.8|394.1|393.5|394.6|394|394|393.4|298
1602565200000|2020-10-13 05:00:00|394.3|393.7|395.3|394.7|395.3|394.7|394.1|393.5|530
1602568800000|2020-10-13 06:00:00|395.2|394.6|394.6|394|395.2|394.6|394.1|393.5|974
1602572400000|2020-10-13 07:00:00|394.4|393.8|394.1|393.5|395.4|394.8|392.9|392.3|1373
1602576000000|2020-10-13 08:00:00|394.2|393.6|393.9|393.3|394.7|394.1|393.6|393|823
1602579600000|2020-10-13 09:00:00|394|393.4|394.2|393.6|394.4|393.8|393.4|392.8|1273
1602583200000|2020-10-13 10:00:00|394.1|393.5|393.4|392.8|394.4|393.8|393.1|392.5|1057
1602586800000|2020-10-13 11:00:00|393.6|393|394.2|393.6|394.2|393.6|393.4|392.8|919
1602590400000|2020-10-13 12:00:00|394.4|393.8|391.4|390.8|394.6|394|390.9|390.3|3912
1602594000000|2020-10-13 13:00:00|392|391.4|394.1|393.5|394.9|394.3|392|391.4|11815
1602597600000|2020-10-13 14:00:00|394|393.4|393.4|392.8|395.1|394.5|391.7|391.1|14473
1602601200000|2020-10-13 15:00:00|393.5|392.9|394.6|394|395.1|394.5|393.1|392.5|12138
1602604800000|2020-10-13 16:00:00|394.5|393.9|394.5|393.9|394.7|394.1|393.5|392.9|7193
1602608400000|2020-10-13 17:00:00|394.2|393.6|394|393.4|394.5|393.9|393.9|393.3|5431
1602612000000|2020-10-13 18:00:00|394.2|393.6|394.5|393.9|394.6|394|393.8|393.2|6795
1602633600000|2020-10-14 00:00:00|393.7|393.1|393.7|393.1|394|393.4|393.1|392.5|2289
1602637200000|2020-10-14 01:00:00|393.6|393|393.2|392.6|393.7|393.1|392.9|392.3|1244
1602640800000|2020-10-14 02:00:00|393.4|392.8|392.7|392.1|393.6|393|392.5|391.9|923
1602644400000|2020-10-14 03:00:00|392.9|392.3|393|392.4|393.2|392.6|392.7|392.1|441
1602648000000|2020-10-14 04:00:00|393.2|392.6|393.3|392.7|393.3|392.7|393.2|392.6|138
1602651600000|2020-10-14 05:00:00|393.4|392.8|393.1|392.5|393.4|392.8|392.9|392.3|214
1602655200000|2020-10-14 06:00:00|393|392.4|393.7|393.1|393.8|393.2|393|392.4|545
1602658800000|2020-10-14 07:00:00|393.5|392.9|393.8|393.2|393.8|393.2|393.3|392.7|565
1602662400000|2020-10-14 08:00:00|393.9|393.3|394.3|393.7|394.7|394.1|393.8|393.2|1571
1602666000000|2020-10-14 09:00:00|394.2|393.6|393.5|392.9|394.7|394.1|393.3|392.7|933
1602669600000|2020-10-14 10:00:00|393.8|393.2|393|392.4|393.8|393.2|392.8|392.2|1031
1602673200000|2020-10-14 11:00:00|393.3|392.7|392.5|391.9|393.5|392.9|392.5|391.9|1214
1602676800000|2020-10-14 12:00:00|392.7|392.1|392.3|391.7|392.8|392.2|391|390.4|4873
1602680400000|2020-10-14 13:00:00|394.1|393.5|395.1|394.5|396.6|396|394|393.4|22042
1602684000000|2020-10-14 14:00:00|395.2|394.6|394.4|393.8|395.4|394.8|393.4|392.8|16268
1602687600000|2020-10-14 15:00:00|394.5|393.9|395.7|395.1|396.5|395.9|394.5|393.9|17159
1602691200000|2020-10-14 16:00:00|395.8|395.2|395.5|394.9|396|395.4|394.8|394.2|6220
1602694800000|2020-10-14 17:00:00|395.7|395.1|399.1|398.5|399.6|399|395.7|395.1|21699
1602698400000|2020-10-14 18:00:00|399|398.4|399|398.4|399.2|398.6|398.3|397.7|10150
1602720000000|2020-10-15 00:00:00|398.6|398|401.1|400.5|401.1|400.5|398.5|397.9|5845
1602723600000|2020-10-15 01:00:00|400.9|400.3|399.6|399|401.1|400.5|398.9|398.3|1375
1602727200000|2020-10-15 02:00:00|399.4|398.8|398.6|398|399.6|399|398.6|398|717
1602730800000|2020-10-15 03:00:00|398.9|398.3|398.9|398.3|399.1|398.5|398.9|398.3|196
1602734400000|2020-10-15 04:00:00|399|398.4|399.7|399.1|399.9|399.3|398.9|398.3|439
1602738000000|2020-10-15 05:00:00|399.9|399.3|399.9|399.3|399.9|399.3|399.4|398.8|772
1602741600000|2020-10-15 06:00:00|399.7|399.1|401.2|400.6|401.3|400.7|399.7|399.1|1856
1602745200000|2020-10-15 07:00:00|401.1|400.5|401.2|400.6|402.2|401.6|400.9|400.3|3712
1602748800000|2020-10-15 08:00:00|401.1|400.5|399.7|399.1|401.2|400.6|399.2|398.6|1588
1602752400000|2020-10-15 09:00:00|399.6|399|399.7|399.1|400.2|399.6|398.8|398.2|1610
1602756000000|2020-10-15 10:00:00|399.8|399.2|397.7|397.1|399.8|399.2|397.7|397.1|1873
1602759600000|2020-10-15 11:00:00|397.9|397.3|397.9|397.3|399.6|399|397.7|397.1|2504
1602763200000|2020-10-15 12:00:00|397.8|397.2|397.7|397.1|398.4|397.8|397.1|396.5|3781
1602766800000|2020-10-15 13:00:00|396.9|396.3|399.7|399.1|400.3|399.7|395.9|395.3|22065
1602770400000|2020-10-15 14:00:00|399.8|399.2|401.2|400.6|401.4|400.8|399.7|399.1|16719
1602774000000|2020-10-15 15:00:00|401.1|400.5|404.3|403.7|405.1|404.5|400.9|400.3|25866
1602777600000|2020-10-15 16:00:00|404.4|403.8|404.9|404.3|405.8|405.2|403.8|403.2|19321
1602781200000|2020-10-15 17:00:00|405|404.4|405|404.4|405.3|404.7|403.4|402.8|22108
1602784800000|2020-10-15 18:00:00|405.1|404.5|405.6|405|405.9|405.3|404.8|404.2|14846
1602806400000|2020-10-16 00:00:00|405|404.4|404.8|404.2|405.9|405.3|404|403.4|4657
1602810000000|2020-10-16 01:00:00|404.7|404.1|405|404.4|405.5|404.9|404.7|404.1|1497
1602813600000|2020-10-16 02:00:00|405.2|404.6|405|404.4|405.3|404.7|404.5|403.9|1488
1602817200000|2020-10-16 03:00:00|405.1|404.5|404.8|404.2|405.1|404.5|404.5|403.9|1126
1602820800000|2020-10-16 04:00:00|404.5|403.9|404.8|404.2|404.8|404.2|404.5|403.9|279
1602824400000|2020-10-16 05:00:00|405|404.4|405.5|404.9|405.5|404.9|404.8|404.2|1263
1602828000000|2020-10-16 06:00:00|405.4|404.8|406.1|405.5|406.2|405.6|405.2|404.6|1616
1602831600000|2020-10-16 07:00:00|405.9|405.3|406.9|406.3|407|406.4|405.9|405.3|2421
1602835200000|2020-10-16 08:00:00|406.8|406.2|408.1|407.5|408.3|407.7|406.7|406.1|3047
1602838800000|2020-10-16 09:00:00|408|407.4|408.4|407.8|408.7|408.1|407.2|406.6|2792
1602842400000|2020-10-16 10:00:00|408.3|407.7|408.8|408.2|409.3|408.7|408.2|407.6|2384
1602846000000|2020-10-16 11:00:00|408.7|408.1|409.1|408.5|409.2|408.6|407.1|406.5|4094
1602849600000|2020-10-16 12:00:00|409|408.4|409.8|409.2|410.3|409.7|408.3|407.7|7652
1602853200000|2020-10-16 13:00:00|410.2|409.6|407.2|406.6|410.2|409.6|406.8|406.2|18537
1602856800000|2020-10-16 14:00:00|406.9|406.3|405.5|404.9|408.2|407.6|404.7|404.1|23812
1602860400000|2020-10-16 15:00:00|405.6|405|407.3|406.7|408.2|407.6|405.5|404.9|14784
1602864000000|2020-10-16 16:00:00|407.2|406.6|406.8|406.2|407.7|407.1|406|405.4|8826
1602867600000|2020-10-16 17:00:00|407|406.4|405.1|404.5|407|406.4|404.6|404|12414
1602871200000|2020-10-16 18:00:00|404.9|404.3|404.6|404|405.1|404.5|404|403.4|14982
1603065600000|2020-10-19 00:00:00|403.9|403.3|406.9|406.3|407.3|406.7|403|402.4|6148
1603069200000|2020-10-19 01:00:00|407|406.4|407.4|406.8|408.2|407.6|406|405.4|3483
1603072800000|2020-10-19 02:00:00|407.3|406.7|406.8|406.2|407.6|407|406.7|406.1|728
1603076400000|2020-10-19 03:00:00|406.7|406.1|406.7|406.1|407|406.4|406.4|405.8|670
1603080000000|2020-10-19 04:00:00|406.6|406|406.5|405.9|406.7|406.1|405.9|405.3|533
1603083600000|2020-10-19 05:00:00|406.4|405.8|407.7|407.1|407.7|407.1|406.4|405.8|314
1603087200000|2020-10-19 06:00:00|407.5|406.9|407.5|406.9|408|407.4|407.2|406.6|493
1603090800000|2020-10-19 07:00:00|407.6|407|407.9|407.3|408.7|408.1|407.5|406.9|1732
1603094400000|2020-10-19 08:00:00|407.7|407.1|407.9|407.3|408.4|407.8|407.7|407.1|1023
1603098000000|2020-10-19 09:00:00|408.1|407.5|407.9|407.3|408.3|407.7|407.9|407.3|453
1603101600000|2020-10-19 10:00:00|408.1|407.5|407.4|406.8|408.2|407.6|406.9|406.3|612
1603105200000|2020-10-19 11:00:00|407.7|407.1|408.4|407.8|408.4|407.8|407.4|406.8|1334
1603108800000|2020-10-19 12:00:00|408.2|407.6|406.9|406.3|408.2|407.6|406.7|406.1|1920
1603112400000|2020-10-19 13:00:00|407|406.4|406.4|405.8|408.4|407.8|406.1|405.5|15165
1603116000000|2020-10-19 14:00:00|406.3|405.7|406.6|406|407.5|406.9|404.3|403.7|18790
1603119600000|2020-10-19 15:00:00|406.7|406.1|406.5|405.9|407|406.4|405.6|405|8617
1603123200000|2020-10-19 16:00:00|406.6|406|408|407.4|408.5|407.9|406.1|405.5|9255
1603126800000|2020-10-19 17:00:00|407.9|407.3|407.3|406.7|408.2|407.6|407|406.4|6697
1603130400000|2020-10-19 18:00:00|407.1|406.5|407.3|406.7|408|407.4|407|406.4|8381
1603152000000|2020-10-20 00:00:00|406.5|405.9|406.3|405.7|407|406.4|405.9|405.3|2925
1603155600000|2020-10-20 01:00:00|406.1|405.5|406.5|405.9|407|406.4|406|405.4|1265
1603159200000|2020-10-20 02:00:00|406.8|406.2|407.2|406.6|407.2|406.6|406.5|405.9|889
1603162800000|2020-10-20 03:00:00|407.6|407|407.8|407.2|407.9|407.3|407.4|406.8|661
1603166400000|2020-10-20 04:00:00|407.7|407.1|407.9|407.3|408.1|407.5|407.4|406.8|273
1603170000000|2020-10-20 05:00:00|407.8|407.2|408.6|408|408.7|408.1|407.4|406.8|584
1603173600000|2020-10-20 06:00:00|408.5|407.9|409|408.4|409.7|409.1|408.4|407.8|1621
1603177200000|2020-10-20 07:00:00|409.1|408.5|409.2|408.6|409.5|408.9|408.8|408.2|749
1603180800000|2020-10-20 08:00:00|409|408.4|409.2|408.6|409.8|409.2|409|408.4|1088
1603184400000|2020-10-20 09:00:00|409.4|408.8|408.9|408.3|409.4|408.8|408.7|408.1|1909
1603188000000|2020-10-20 10:00:00|409|408.4|409.2|408.6|409.4|408.8|408.9|408.3|1023
1603191600000|2020-10-20 11:00:00|409|408.4|408|407.4|409.2|408.6|407.8|407.2|1748
1603195200000|2020-10-20 12:00:00|408.3|407.7|408|407.4|408.7|408.1|407.8|407.2|3186
1603198800000|2020-10-20 13:00:00|408.3|407.7|408.1|407.5|409.2|408.6|407.4|406.8|11297
1603202400000|2020-10-20 14:00:00|408|407.4|409.3|408.7|410.1|409.5|406.1|405.5|17379
1603206000000|2020-10-20 15:00:00|409.4|408.8|409.4|408.8|409.7|409.1|408.4|407.8|13049
1603209600000|2020-10-20 16:00:00|409.6|409|409.8|409.2|410.4|409.8|409.6|409|12908
1603213200000|2020-10-20 17:00:00|409.7|409.1|411.1|410.5|411.2|410.6|409.7|409.1|15394
1603216800000|2020-10-20 18:00:00|411.3|410.7|410.9|410.3|411.7|411.1|410.6|410|11826
1603238400000|2020-10-21 00:00:00|410.2|409.6|411.4|410.8|411.9|411.3|409.9|409.3|6261
1603242000000|2020-10-21 01:00:00|411.5|410.9|411.7|411.1|411.9|411.3|411.3|410.7|1898
1603245600000|2020-10-21 02:00:00|411.8|411.2|412.8|412.2|412.9|412.3|411.7|411.1|2808
1603249200000|2020-10-21 03:00:00|413|412.4|412.7|412.1|413.1|412.5|412.5|411.9|1469
1603252800000|2020-10-21 04:00:00|412.6|412|412.8|412.2|412.8|412.2|412.1|411.5|508
1603256400000|2020-10-21 05:00:00|412.7|412.1|412.3|411.7|412.8|412.2|412.3|411.7|587
1603260000000|2020-10-21 06:00:00|412.5|411.9|413|412.4|413|412.4|412.3|411.7|771
1603263600000|2020-10-21 07:00:00|412.8|412.2|413.3|412.7|413.5|412.9|412.8|412.2|1720
1603267200000|2020-10-21 08:00:00|413.5|412.9|413.1|412.5|413.6|413|412.8|412.2|807
1603270800000|2020-10-21 09:00:00|412.9|412.3|413.7|413.1|413.8|413.2|412.9|412.3|1240
1603274400000|2020-10-21 10:00:00|413.8|413.2|413.5|412.9|414.2|413.6|413.3|412.7|978
1603278000000|2020-10-21 11:00:00|413.3|412.7|414.2|413.6|414.4|413.8|413.1|412.5|3442
1603281600000|2020-10-21 12:00:00|414.3|413.7|414.1|413.5|414.6|414|413.9|413.3|3479
1603285200000|2020-10-21 13:00:00|414.2|413.6|413.3|412.7|414.6|414|412.3|411.7|21409
1603288800000|2020-10-21 14:00:00|413.2|412.6|415.2|414.6|415.7|415.1|413.2|412.6|19320
1603292400000|2020-10-21 15:00:00|415.1|414.5|416|415.4|416.6|416|414.6|414|17761
1603296000000|2020-10-21 16:00:00|416.1|415.5|415.8|415.2|416.2|415.6|414.8|414.2|19014
1603299600000|2020-10-21 17:00:00|415.9|415.3|415.3|414.7|416.5|415.9|415.2|414.6|18005
1603303200000|2020-10-21 18:00:00|415.5|414.9|415.5|414.9|415.7|415.1|414.6|414|12511
1603324800000|2020-10-22 00:00:00|414.9|414.3|412.7|412.1|415.4|414.8|412.2|411.6|8426
1603328400000|2020-10-22 01:00:00|412.6|412|413.9|413.3|414.6|414|412.5|411.9|4489
1603332000000|2020-10-22 02:00:00|414.1|413.5|413.8|413.2|414.1|413.5|413.2|412.6|1593
1603335600000|2020-10-22 03:00:00|414.1|413.5|414.1|413.5|414.1|413.5|413.8|413.2|529
1603339200000|2020-10-22 04:00:00|414.3|413.7|414.3|413.7|414.6|414|414.1|413.5|576
1603342800000|2020-10-22 05:00:00|414.2|413.6|414.1|413.5|414.4|413.8|413.8|413.2|800
1603346400000|2020-10-22 06:00:00|414|413.4|413.8|413.2|414.2|413.6|413.4|412.8|1381
1603350000000|2020-10-22 07:00:00|413.7|413.1|413.3|412.7|413.8|413.2|413.3|412.7|445
1603353600000|2020-10-22 08:00:00|413.4|412.8|413.8|413.2|414.1|413.5|413.3|412.7|954
1603357200000|2020-10-22 09:00:00|413.7|413.1|415.1|414.5|415.1|414.5|413.6|413|837
1603360800000|2020-10-22 10:00:00|415.2|414.6|416|415.4|416.1|415.5|415.1|414.5|1846
1603364400000|2020-10-22 11:00:00|416.1|415.5|416|415.4|416.2|415.6|415.1|414.5|2547
1603368000000|2020-10-22 12:00:00|415.9|415.3|415.6|415|416|415.4|415.1|414.5|2925
1603371600000|2020-10-22 13:00:00|415.9|415.3|416.7|416.1|416.7|416.1|413.9|413.3|17069
1603375200000|2020-10-22 14:00:00|416.6|416|418.8|418.2|419.2|418.6|416.6|416|35033
1603378800000|2020-10-22 15:00:00|418.6|418|417.2|416.6|419.9|419.3|416.9|416.3|17599
1603382400000|2020-10-22 16:00:00|417.3|416.7|417.3|416.7|417.8|417.2|416.6|416|11074
1603386000000|2020-10-22 17:00:00|417.2|416.6|417.4|416.8|418.2|417.6|417.2|416.6|8443
1603389600000|2020-10-22 18:00:00|417.5|416.9|417|416.4|417.8|417.2|416.6|416|9143
1603411200000|2020-10-23 00:00:00|416.3|415.7|418.4|417.8|418.4|417.8|415.9|415.3|3994
1603414800000|2020-10-23 01:00:00|418.1|417.5|417.6|417|418.4|417.8|417.3|416.7|2033
1603418400000|2020-10-23 02:00:00|417.7|417.1|418.4|417.8|418.4|417.8|417.6|417|525
1603422000000|2020-10-23 03:00:00|418.3|417.7|417.8|417.2|418.3|417.7|417.4|416.8|451
1603425600000|2020-10-23 04:00:00|417.9|417.3|417.9|417.3|418.1|417.5|417.6|417|338
1603429200000|2020-10-23 05:00:00|418|417.4|417.7|417.1|418.3|417.7|417.7|417.1|360
1603432800000|2020-10-23 06:00:00|417.5|416.9|415.8|415.2|417.7|417.1|415.6|415|2197
1603436400000|2020-10-23 07:00:00|415.9|415.3|416.5|415.9|417.9|417.3|415.6|415|3622
1603440000000|2020-10-23 08:00:00|416.6|416|417.8|417.2|418.1|417.5|416.3|415.7|1306
1603443600000|2020-10-23 09:00:00|417.9|417.3|419.4|418.8|419.5|418.9|417.8|417.2|2902
1603447200000|2020-10-23 10:00:00|419.3|418.7|418.8|418.2|419.4|418.8|418.7|418.1|1401
1603450800000|2020-10-23 11:00:00|419|418.4|419.3|418.7|419.5|418.9|418.6|418|1226
1603454400000|2020-10-23 12:00:00|419.2|418.6|418.8|418.2|419.3|418.7|418.7|418.1|2148
1603458000000|2020-10-23 13:00:00|418.6|418|419.2|418.6|420.1|419.5|418.2|417.6|13866
1603461600000|2020-10-23 14:00:00|419.3|418.7|417.7|417.1|420.8|420.2|417.4|416.8|24268
1603465200000|2020-10-23 15:00:00|417.8|417.2|418.8|418.2|419.1|418.5|417.3|416.7|10175
1603468800000|2020-10-23 16:00:00|418.6|418|419.5|418.9|419.8|419.2|418.6|418|10224
1603472400000|2020-10-23 17:00:00|419.3|418.7|419.4|418.8|419.7|419.1|418.6|418|10309
1603476000000|2020-10-23 18:00:00|419.5|418.9|420.5|419.9|420.5|419.9|419.1|418.5|12602
1603670400000|2020-10-26 00:00:00|419.9|419.3|418.2|417.6|419.9|419.3|417.9|417.3|9561
1603674000000|2020-10-26 01:00:00|418.1|417.5|417.9|417.3|419|418.4|417.7|417.1|2616
1603677600000|2020-10-26 02:00:00|418.2|417.6|418.5|417.9|418.7|418.1|418.2|417.6|830
1603681200000|2020-10-26 03:00:00|418.6|418|418.5|417.9|418.8|418.2|418.4|417.8|394
1603684800000|2020-10-26 04:00:00|418.7|418.1|419.2|418.6|419.2|418.6|418.7|418.1|299
1603688400000|2020-10-26 05:00:00|419.3|418.7|418.3|417.7|419.4|418.8|418.3|417.7|769
1603692000000|2020-10-26 06:00:00|418.4|417.8|418.5|417.9|418.9|418.3|418.3|417.7|975
1603695600000|2020-10-26 07:00:00|418.6|418|418.3|417.7|419.1|418.5|418.3|417.7|1918
1603699200000|2020-10-26 08:00:00|418.4|417.8|416.3|415.7|418.4|417.8|416|415.4|3322
1603702800000|2020-10-26 09:00:00|416.4|415.8|418|417.4|418.1|417.5|416.4|415.8|2175
1603706400000|2020-10-26 10:00:00|417.9|417.3|418.5|417.9|418.7|418.1|417.4|416.8|1203
1603710000000|2020-10-26 11:00:00|418.8|418.2|418.3|417.7|418.9|418.3|417.4|416.8|2583
1603713600000|2020-10-26 12:00:00|418.1|417.5|417|416.4|418.3|417.7|417|416.4|2938
1603717200000|2020-10-26 13:00:00|417.4|416.8|417.9|417.3|418|417.4|413.9|413.3|24444
1603720800000|2020-10-26 14:00:00|418|417.4|418.3|417.7|419.3|418.7|416.8|416.2|24565
1603724400000|2020-10-26 15:00:00|418.4|417.8|417.9|417.3|418.6|418|416.9|416.3|9388
1603728000000|2020-10-26 16:00:00|417.8|417.2|418.3|417.7|418.7|418.1|417.3|416.7|9563
1603731600000|2020-10-26 17:00:00|418.2|417.6|419.3|418.7|419.5|418.9|418|417.4|9902
1603735200000|2020-10-26 18:00:00|419.4|418.8|417.9|417.3|419.5|418.9|417.7|417.1|10041
1603756800000|2020-10-27 00:00:00|416.9|416.3|418.4|417.8|418.7|418.1|416.7|416.1|4893
1603760400000|2020-10-27 01:00:00|418.5|417.9|418|417.4|418.5|417.9|417.6|417|1030
1603764000000|2020-10-27 02:00:00|418.3|417.7|418|417.4|418.3|417.7|418|417.4|155
1603767600000|2020-10-27 03:00:00|417.9|417.3|418.5|417.9|418.5|417.9|417.8|417.2|658
1603771200000|2020-10-27 04:00:00|||||||||97
1603774800000|2020-10-27 05:00:00|418.8|418.2|419|418.4|419.3|418.7|418.5|417.9|1472
1603778400000|2020-10-27 06:00:00|419.1|418.5|419.5|418.9|419.9|419.3|419|418.4|1612
1603782000000|2020-10-27 07:00:00|419.4|418.8|421|420.4|421|420.4|419.4|418.8|2792
1603785600000|2020-10-27 08:00:00|420.9|420.3|421.2|420.6|421.4|420.8|419.6|419|2614
1603789200000|2020-10-27 09:00:00|420.9|420.3|421.9|421.3|422|421.4|420.9|420.3|2666
1603792800000|2020-10-27 10:00:00|421.8|421.2|420.5|419.9|421.9|421.3|420.3|419.7|4818
1603796400000|2020-10-27 11:00:00|420.7|420.1|420.3|419.7|421.4|420.8|420.2|419.6|2137
1603800000000|2020-10-27 12:00:00|420.4|419.8|419.5|418.9|420.5|419.9|419|418.4|3363
1603803600000|2020-10-27 13:00:00|419.9|419.3|421.8|421.2|422.5|421.9|419.5|418.9|20422
1603807200000|2020-10-27 14:00:00|421.5|420.9|419.2|418.6|422|421.4|418.4|417.8|18777
1603810800000|2020-10-27 15:00:00|419.3|418.7|417.9|417.3|420.2|419.6|417.9|417.3|20296
1603814400000|2020-10-27 16:00:00|417.7|417.1|417.7|417.1|417.9|417.3|416.3|415.7|17048
1603818000000|2020-10-27 17:00:00|417.9|417.3|417.7|417.1|418.2|417.6|417.2|416.6|9250
1603821600000|2020-10-27 18:00:00|417.6|417|416.3|415.7|417.7|417.1|416.1|415.5|9321
1603843200000|2020-10-28 00:00:00|415.6|415|415.2|414.6|415.6|415|412.9|412.3|9389
1603846800000|2020-10-28 01:00:00|415.4|414.8|415.8|415.2|415.8|415.2|414.9|414.3|2307
1603850400000|2020-10-28 02:00:00|415.7|415.1|415.4|414.8|415.8|415.2|415|414.4|428
1603854000000|2020-10-28 03:00:00|415.5|414.9|415|414.4|415.6|415|415|414.4|267
1603857600000|2020-10-28 04:00:00|415.1|414.5|415.2|414.6|415.5|414.9|415|414.4|568
1603861200000|2020-10-28 05:00:00|415.3|414.7|415.2|414.6|415.4|414.8|414.8|414.2|807
1603864800000|2020-10-28 06:00:00|414.9|414.3|415.4|414.8|415.4|414.8|414.9|414.3|809
1603868400000|2020-10-28 07:00:00|415.3|414.7|413.9|413.3|415.3|414.7|413.7|413.1|2152
1603872000000|2020-10-28 08:00:00|413.7|413.1|413.2|412.6|413.9|413.3|412.6|412|4512
1603875600000|2020-10-28 09:00:00|413.1|412.5|410.7|410.1|413.2|412.6|410.4|409.8|4873
1603879200000|2020-10-28 10:00:00|410.6|410|408.4|407.8|411.4|410.8|407.9|407.3|5996
1603882800000|2020-10-28 11:00:00|408.5|407.9|408.3|407.7|409.7|409.1|407.5|406.9|9119
1603886400000|2020-10-28 12:00:00|408.4|407.8|406.5|405.9|408.7|408.1|406|405.4|9686
1603890000000|2020-10-28 13:00:00|405.4|404.8|407.2|406.6|408.5|407.9|404.8|404.2|28091
1603893600000|2020-10-28 14:00:00|407|406.4|406.9|406.3|408.5|407.9|406.8|406.2|27783
1603897200000|2020-10-28 15:00:00|406.8|406.2|405.5|404.9|407.2|406.6|404.3|403.7|27160
1603900800000|2020-10-28 16:00:00|405.7|405.1|406.4|405.8|406.8|406.2|405|404.4|12609
1603904400000|2020-10-28 17:00:00|406.3|405.7|402.7|402.1|406.4|405.8|402.4|401.8|29658
1603908000000|2020-10-28 18:00:00|402.9|402.3|403.2|402.6|403.5|402.9|402.2|401.6|19370
1603929600000|2020-10-29 00:00:00|402.8|402.2|403.5|402.9|403.5|402.9|401.8|401.2|5147
1603933200000|2020-10-29 01:00:00|403.8|403.2|403.8|403.2|404|403.4|403.3|402.7|2404
1603936800000|2020-10-29 02:00:00|403.9|403.3|404.8|404.2|404.9|404.3|403.9|403.3|1431
1603940400000|2020-10-29 03:00:00|404.5|403.9|405.3|404.7|405.4|404.8|404.5|403.9|1025
1603944000000|2020-10-29 04:00:00|405.2|404.6|405.4|404.8|405.8|405.2|405.2|404.6|487
1603947600000|2020-10-29 05:00:00|405.3|404.7|405.2|404.6|405.3|404.7|404.7|404.1|468
1603951200000|2020-10-29 06:00:00|405.3|404.7|404|403.4|405.3|404.7|403.7|403.1|1610
1603954800000|2020-10-29 07:00:00|403.8|403.2|403.7|403.1|403.9|403.3|403|402.4|1506
1603958400000|2020-10-29 08:00:00|403.6|403|399.9|399.3|403.7|403.1|399.8|399.2|3825
1603962000000|2020-10-29 09:00:00|400.1|399.5|400.2|399.6|400.7|400.1|399.2|398.6|4476
1603965600000|2020-10-29 10:00:00|400.1|399.5|400.8|400.2|401.8|401.2|399.8|399.2|1979
1603969200000|2020-10-29 11:00:00|400.7|400.1|398.1|397.5|400.7|400.1|394.9|394.3|11751
1603972800000|2020-10-29 12:00:00|398.2|397.6|398.6|398|399.1|398.5|395.2|394.6|13348
1603976400000|2020-10-29 13:00:00|398.8|398.2|399.2|398.6|402.3|401.7|397.5|396.9|31089
1603980000000|2020-10-29 14:00:00|399.1|398.5|402.1|401.5|403.7|403.1|399.1|398.5|27601
1603983600000|2020-10-29 15:00:00|402.2|401.6|401.6|401|404.6|404|401.2|400.6|22668
1603987200000|2020-10-29 16:00:00|401.4|400.8|401.9|401.3|402.7|402.1|400.1|399.5|13647
1603990800000|2020-10-29 17:00:00|402|401.4|402.3|401.7|403.2|402.6|401.1|400.5|9616
1603994400000|2020-10-29 18:00:00|402.1|401.5|398.9|398.3|402.3|401.7|398.9|398.3|9764
1604016000000|2020-10-30 00:00:00|399.2|398.6|397.6|397|399.5|398.9|397.2|396.6|19279
1604019600000|2020-10-30 01:00:00|397.7|397.1|399.7|399.1|400|399.4|397.6|397|2815
1604023200000|2020-10-30 02:00:00|399.5|398.9|400.1|399.5|400.2|399.6|399.5|398.9|2246
1604026800000|2020-10-30 03:00:00|400.2|399.6|400.1|399.5|400.8|400.2|400.1|399.5|2817
1604030400000|2020-10-30 04:00:00|400.2|399.6|399.6|399|400.5|399.9|399.4|398.8|921
1604034000000|2020-10-30 05:00:00|399.7|399.1|398.1|397.5|399.8|399.2|397.7|397.1|940
1604037600000|2020-10-30 06:00:00|398|397.4|397.6|397|398.3|397.7|397.3|396.7|2118
1604041200000|2020-10-30 07:00:00|397.7|397.1|398.8|398.2|399.3|398.7|397.6|397|1082
1604044800000|2020-10-30 08:00:00|398.7|398.1|398.4|397.8|399.7|399.1|398.1|397.5|2871
1604048400000|2020-10-30 09:00:00|398.5|397.9|400.2|399.6|400.2|399.6|398.1|397.5|2565
1604052000000|2020-10-30 10:00:00|400.1|399.5|400.4|399.8|400.6|400|398.9|398.3|1944
1604055600000|2020-10-30 11:00:00|400.1|399.5|400.1|399.5|401.6|401|399.7|399.1|4365
1604059200000|2020-10-30 12:00:00|400.2|399.6|401.3|400.7|401.6|401|399.4|398.8|3888
1604062800000|2020-10-30 13:00:00|401.7|401.1|402|401.4|402.5|401.9|400|399.4|17980
1604066400000|2020-10-30 14:00:00|401.9|401.3|399.7|399.1|401.9|401.3|399.1|398.5|14300
1604070000000|2020-10-30 15:00:00|399.9|399.3|400|399.4|400.1|399.5|399|398.4|10273
1604073600000|2020-10-30 16:00:00|399.9|399.3|400.7|400.1|401.1|400.5|399.5|398.9|7497
1604077200000|2020-10-30 17:00:00|400.6|400|400.4|399.8|400.7|400.1|400|399.4|9511
1604080800000|2020-10-30 18:00:00|400.5|399.9|400.4|399.8|401.5|400.9|400.2|399.6|12691
1604278800000|2020-11-02 01:00:00|398.7|398.1|398.2|397.6|398.7|398.1|396.9|396.3|6782
1604282400000|2020-11-02 02:00:00|398.1|397.5|397.2|396.6|398.2|397.6|396.7|396.1|1471
1604286000000|2020-11-02 03:00:00|397.1|396.5|397.5|396.9|397.6|397|397|396.4|760
1604289600000|2020-11-02 04:00:00|397.6|397|397.4|396.8|397.7|397.1|397.4|396.8|366
1604293200000|2020-11-02 05:00:00|397.2|396.6|398.4|397.8|398.5|397.9|397.2|396.6|567
1604296800000|2020-11-02 06:00:00|398.3|397.7|397.6|397|398.3|397.7|397.6|397|212
1604300400000|2020-11-02 07:00:00|397.8|397.2|397.1|396.5|397.9|397.3|397.1|396.5|455
1604304000000|2020-11-02 08:00:00|397|396.4|396.9|396.3|397.5|396.9|396|395.4|1600
1604307600000|2020-11-02 09:00:00|396.8|396.2|397.4|396.8|398.4|397.8|396.6|396|1212
1604311200000|2020-11-02 10:00:00|397.5|396.9|398.1|397.5|398.2|397.6|396.6|396|1699
1604314800000|2020-11-02 11:00:00|398|397.4|397.4|396.8|398.2|397.6|397.3|396.7|1002
1604318400000|2020-11-02 12:00:00|397.5|396.9|396.9|396.3|397.8|397.2|396.9|396.3|1588
1604322000000|2020-11-02 13:00:00|397.1|396.5|396|395.4|397.4|396.8|396|395.4|3234
1604325600000|2020-11-02 14:00:00|396.1|395.5|399.6|399|399.9|399.3|395.9|395.3|17275
1604329200000|2020-11-02 15:00:00|399.4|398.8|398.1|397.5|399.6|399|397.1|396.5|11130
1604332800000|2020-11-02 16:00:00|398|397.4|398.2|397.6|398.5|397.9|397|396.4|12172
1604336400000|2020-11-02 17:00:00|398.3|397.7|398.4|397.8|398.6|398|397|396.4|13117
1604340000000|2020-11-02 18:00:00|398.5|397.9|399.4|398.8|399.6|399|398.3|397.7|10030
1604343600000|2020-11-02 19:00:00|399.5|398.9|399|398.4|400.5|399.9|398.9|398.3|11662
1604365200000|2020-11-03 01:00:00|398.8|398.2|399.9|399.3|400|399.4|398|397.4|3219
1604368800000|2020-11-03 02:00:00|399.8|399.2|400.1|399.5|400.1|399.5|399.8|399.2|730
1604372400000|2020-11-03 03:00:00|400|399.4|400.2|399.6|400.6|400|399.8|399.2|1128
1604376000000|2020-11-03 04:00:00|400.4|399.8|400.5|399.9|400.7|400.1|400.2|399.6|384
1604379600000|2020-11-03 05:00:00|400.6|400|400.5|399.9|400.8|400.2|400.3|399.7|504
1604383200000|2020-11-03 06:00:00|400.4|399.8|401.3|400.7|401.4|400.8|400.3|399.7|612
1604386800000|2020-11-03 07:00:00|401.1|400.5|401.8|401.2|402|401.4|401|400.4|1124
1604390400000|2020-11-03 08:00:00|401.6|401|403.8|403.2|404.9|404.3|401.6|401|3746
1604394000000|2020-11-03 09:00:00|403.9|403.3|404.3|403.7|404.6|404|403.5|402.9|1722
1604397600000|2020-11-03 10:00:00|404.1|403.5|402.9|402.3|404.9|404.3|402.6|402|1079
1604401200000|2020-11-03 11:00:00|402.8|402.2|403|402.4|403.4|402.8|402.4|401.8|1045
1604404800000|2020-11-03 12:00:00|402.9|402.3|402.9|402.3|404.4|403.8|402.4|401.8|2094
1604408400000|2020-11-03 13:00:00|403|402.4|402.7|402.1|403.3|402.7|401.2|400.6|2882
1604412000000|2020-11-03 14:00:00|403.7|403.1|404.8|404.2|405.5|404.9|401.8|401.2|18157
1604415600000|2020-11-03 15:00:00|404.9|404.3|402.5|401.9|404.9|404.3|402|401.4|12698
1604419200000|2020-11-03 16:00:00|402.8|402.2|403.9|403.3|404.6|404|402.7|402.1|15189
1604422800000|2020-11-03 17:00:00|403.7|403.1|402.7|402.1|404.1|403.5|402.5|401.9|15885
1604426400000|2020-11-03 18:00:00|402.6|402|403.5|402.9|403.7|403.1|402.2|401.6|8224
1604430000000|2020-11-03 19:00:00|403.7|403.1|403.2|402.6|404.1|403.5|402.8|402.2|9288
1604451600000|2020-11-04 01:00:00|402.9|402.3|402.5|401.9|403.3|402.7|401.9|401.3|10681
1604455200000|2020-11-04 02:00:00|402.8|402.2|401.8|401.2|402.8|402.2|400.2|399.6|2248
1604458800000|2020-11-04 03:00:00|402|401.4|402.5|401.9|402.8|402.2|401.7|401.1|935
1604462400000|2020-11-04 04:00:00|402.6|402|403.2|402.6|403.8|403.2|402.5|401.9|622
1604466000000|2020-11-04 05:00:00|403|402.4|403.2|402.6|403.7|403.1|402.4|401.8|582
1604469600000|2020-11-04 06:00:00|403|402.4|402.4|401.8|403.2|402.6|402.2|401.6|524
1604473200000|2020-11-04 07:00:00|402.5|401.9|400.9|400.3|402.7|402.1|400.2|399.6|2477
1604476800000|2020-11-04 08:00:00|401|400.4|401.9|401.3|402.2|401.6|400.4|399.8|1337
1604480400000|2020-11-04 09:00:00|401.8|401.2|402.5|401.9|402.6|402|401.2|400.6|1017
1604484000000|2020-11-04 10:00:00|402.3|401.7|403.2|402.6|403.8|403.2|402.3|401.7|1348
1604487600000|2020-11-04 11:00:00|403.3|402.7|403.9|403.3|404.4|403.8|403.2|402.6|996
1604491200000|2020-11-04 12:00:00|403.7|403.1|404.7|404.1|405.4|404.8|403.7|403.1|2017
1604494800000|2020-11-04 13:00:00|404.8|404.2|406|405.4|406.4|405.8|404.4|403.8|3334
1604498400000|2020-11-04 14:00:00|405.7|405.1|404.3|403.7|406.1|405.5|402.8|402.2|13776
1604502000000|2020-11-04 15:00:00|404.1|403.5|402.8|402.2|404.4|403.8|402.3|401.7|8070
1604505600000|2020-11-04 16:00:00|402.6|402|403.8|403.2|404.6|404|402.1|401.5|8641
1604509200000|2020-11-04 17:00:00|403.6|403|403.7|403.1|404|403.4|402.8|402.2|9255
1604512800000|2020-11-04 18:00:00|403.8|403.2|406.1|405.5|406.1|405.5|403.8|403.2|8231
1604516400000|2020-11-04 19:00:00|406.2|405.6|408.5|407.9|409.6|409|406|405.4|12421
1604538000000|2020-11-05 01:00:00|408.2|407.6|409.2|408.6|410.1|409.5|407.7|407.1|4645
1604541600000|2020-11-05 02:00:00|409.3|408.7|410.8|410.2|410.8|410.2|409.2|408.6|1819
1604545200000|2020-11-05 03:00:00|411|410.4|413|412.4|413.2|412.6|410.7|410.1|2095
1604548800000|2020-11-05 04:00:00|413.1|412.5|412.7|412.1|413.2|412.6|412|411.4|609
1604552400000|2020-11-05 05:00:00|412.6|412|413.2|412.6|413.5|412.9|412.5|411.9|1108
1604556000000|2020-11-05 06:00:00|413|412.4|412|411.4|413|412.4|411.1|410.5|1616
1604559600000|2020-11-05 07:00:00|411.8|411.2|412.1|411.5|412.2|411.6|411.2|410.6|691
1604563200000|2020-11-05 08:00:00|412|411.4|412.5|411.9|414.5|413.9|412|411.4|2538
1604566800000|2020-11-05 09:00:00|412.4|411.8|414|413.4|414.2|413.6|412|411.4|1362
1604570400000|2020-11-05 10:00:00|414.1|413.5|414.4|413.8|414.9|414.3|413.5|412.9|975
1604574000000|2020-11-05 11:00:00|414.5|413.9|413.5|412.9|415.1|414.5|413.4|412.8|1463
1604577600000|2020-11-05 12:00:00|413.4|412.8|413.1|412.5|413.9|413.3|412.7|412.1|3300
1604581200000|2020-11-05 13:00:00|413.2|412.6|416.6|416|416.9|416.3|413|412.4|6574
1604584800000|2020-11-05 14:00:00|417.1|416.5|419.1|418.5|420.6|420|415.6|415|23090
1604588400000|2020-11-05 15:00:00|419.2|418.6|416.5|415.9|419.8|419.2|416.5|415.9|25395
1604592000000|2020-11-05 16:00:00|416.7|416.1|414.6|414|417.3|416.7|414.4|413.8|12699
1604595600000|2020-11-05 17:00:00|414.4|413.8|412.7|412.1|414.6|414|411.8|411.2|13748
1604599200000|2020-11-05 18:00:00|412.8|412.2|413.6|413|413.9|413.3|411.9|411.3|9636
1604602800000|2020-11-05 19:00:00|413.7|413.1|411.9|411.3|414.6|414|411.8|411.2|10873
1604624400000|2020-11-06 01:00:00|412.6|412|413.7|413.1|414.6|414|412.5|411.9|4323
1604628000000|2020-11-06 02:00:00|413.9|413.3|414.9|414.3|415.6|415|413.7|413.1|1097
1604631600000|2020-11-06 03:00:00|414.8|414.2|413|412.4|414.9|414.3|412.6|412|1156
1604635200000|2020-11-06 04:00:00|413.1|412.5|412.1|411.5|413.2|412.6|411.9|411.3|590
1604638800000|2020-11-06 05:00:00|412.3|411.7|411.3|410.7|413.1|412.5|410.3|409.7|1118
1604642400000|2020-11-06 06:00:00|411.1|410.5|411.7|411.1|411.9|411.3|410.9|410.3|747
1604646000000|2020-11-06 07:00:00|411.4|410.8|413.8|413.2|413.8|413.2|411.4|410.8|992
1604649600000|2020-11-06 08:00:00|414|413.4|412.5|411.9|414.9|414.3|412.5|411.9|1827
1604653200000|2020-11-06 09:00:00|412.8|412.2|414|413.4|414.7|414.1|412.8|412.2|1218
1604656800000|2020-11-06 10:00:00|414.1|413.5|413.8|413.2|414.3|413.7|412|411.4|1320
1604660400000|2020-11-06 11:00:00|414|413.4|413.2|412.6|414|413.4|413.2|412.6|483
1604664000000|2020-11-06 12:00:00|413.3|412.7|412.4|411.8|414|413.4|412.3|411.7|1125
1604667600000|2020-11-06 13:00:00|412.5|411.9|412.9|412.3|413|412.4|412.2|411.6|1562
1604671200000|2020-11-06 14:00:00|414|413.4|412.7|412.1|414.9|414.3|411.5|410.9|16668
1604674800000|2020-11-06 15:00:00|412.6|412|412.3|411.7|413.5|412.9|411.1|410.5|12449
1604678400000|2020-11-06 16:00:00|412.2|411.6|411.9|411.3|412.8|412.2|411.6|411|12339
1604682000000|2020-11-06 17:00:00|411.8|411.2|410.4|409.8|412.2|411.6|410.2|409.6|15227
1604685600000|2020-11-06 18:00:00|410.3|409.7|411.4|410.8|411.4|410.8|410.2|409.6|8270
1604689200000|2020-11-06 19:00:00|411.3|410.7|410.5|409.9|412.2|411.6|410.3|409.7|13519
1604883600000|2020-11-09 01:00:00|410.2|409.6|408.6|408|411.7|411.1|407.8|407.2|6804
1604887200000|2020-11-09 02:00:00|408.8|408.2|410|409.4|410.2|409.6|408.6|408|2945
1604890800000|2020-11-09 03:00:00|410.1|409.5|409.6|409|410.1|409.5|409.1|408.5|414
1604894400000|2020-11-09 04:00:00|409.7|409.1|410|409.4|410.1|409.5|409.3|408.7|1212
1604898000000|2020-11-09 05:00:00|410.1|409.5|409.4|408.8|410.1|409.5|409.4|408.8|2074
1604901600000|2020-11-09 06:00:00|409.3|408.7|409.1|408.5|409.4|408.8|408.5|407.9|671
1604905200000|2020-11-09 07:00:00|409.2|408.6|409.6|409|409.8|409.2|408.9|408.3|711
1604908800000|2020-11-09 08:00:00|409.8|409.2|407.9|407.3|409.9|409.3|406.9|406.3|1328
1604912400000|2020-11-09 09:00:00|408.1|407.5|407.4|406.8|408.1|407.5|407.3|406.7|888
1604916000000|2020-11-09 10:00:00|407.6|407|407.4|406.8|407.6|407|406.5|405.9|986
1604919600000|2020-11-09 11:00:00|407.1|406.5|409.6|409|410.4|409.8|406.9|406.3|3047
1604923200000|2020-11-09 12:00:00|409.7|409.1|411.9|411.3|414|413.4|409.4|408.8|5090
1604926800000|2020-11-09 13:00:00|411.8|411.2|411|410.4|411.9|411.3|409.4|408.8|4460
1604930400000|2020-11-09 14:00:00|413|412.4|409.8|409.2|414.5|413.9|409.3|408.7|23778
1604934000000|2020-11-09 15:00:00|409.7|409.1|412.4|411.8|413.2|412.6|409.4|408.8|16180
1604937600000|2020-11-09 16:00:00|412.2|411.6|413.4|412.8|413.4|412.8|411.5|410.9|8547
1604941200000|2020-11-09 17:00:00|413.6|413|412.9|412.3|413.7|413.1|412.6|412|7054
1604944800000|2020-11-09 18:00:00|413|412.4|413.3|412.7|413.4|412.8|412.6|412|10435
1604948400000|2020-11-09 19:00:00|413.4|412.8|412.6|412|413.5|412.9|412.4|411.8|12845
1604970000000|2020-11-10 01:00:00|411.9|411.3|412.1|411.5|412.9|412.3|411.6|411|6161
1604973600000|2020-11-10 02:00:00|412|411.4|411.9|411.3|412.2|411.6|411.9|411.3|259
1604977200000|2020-11-10 03:00:00|412|411.4|411.6|411|412|411.4|411.5|410.9|365
1604980800000|2020-11-10 04:00:00|411.7|411.1|412.4|411.8|412.4|411.8|411.7|411.1|553
1604984400000|2020-11-10 05:00:00|412.3|411.7|411.8|411.2|412.4|411.8|411.6|411|265
1604988000000|2020-11-10 06:00:00|411.9|411.3|412.1|411.5|412.2|411.6|411.6|411|1239
1604991600000|2020-11-10 07:00:00|412|411.4|413.4|412.8|413.5|412.9|412|411.4|1201
1604995200000|2020-11-10 08:00:00|413.2|412.6|414.7|414.1|414.7|414.1|412.9|412.3|1659
1604998800000|2020-11-10 09:00:00|414.5|413.9|415.7|415.1|416.4|415.8|414.5|413.9|2323
1605002400000|2020-11-10 10:00:00|415.8|415.2|415.8|415.2|416.2|415.6|415.2|414.6|1057
1605006000000|2020-11-10 11:00:00|415.6|415|415.4|414.8|416.1|415.5|415.2|414.6|1778
1605009600000|2020-11-10 12:00:00|415.3|414.7|415.1|414.5|415.9|415.3|415.1|414.5|1354
1605013200000|2020-11-10 13:00:00|415.3|414.7|416.3|415.7|416.3|415.7|415.1|414.5|6330
1605016800000|2020-11-10 14:00:00|416.5|415.9|415.3|414.7|416.9|416.3|415.3|414.7|11117
1605020400000|2020-11-10 15:00:00|415.2|414.6|414.8|414.2|417.4|416.8|414.5|413.9|17180
1605024000000|2020-11-10 16:00:00|414.7|414.1|417.3|416.7|417.7|417.1|414.6|414|14550
1605027600000|2020-11-10 17:00:00|420|419.4|428|427.4|428.4|427.8|420|419.4|53420
1605031200000|2020-11-10 18:00:00|428.1|427.5|429.4|428.8|432|431.4|427.5|426.9|29840
1605034800000|2020-11-10 19:00:00|429.7|429.1|427.1|426.5|430.4|429.8|426.9|426.3|22905
1605056400000|2020-11-11 01:00:00|427.6|427|430.3|429.7|431.4|430.8|426.5|425.9|15034
1605060000000|2020-11-11 02:00:00|430.4|429.8|431.8|431.2|433.1|432.5|430.4|429.8|2296
1605063600000|2020-11-11 03:00:00|432|431.4|432|431.4|432.5|431.9|431.2|430.6|1317
1605067200000|2020-11-11 04:00:00|431.8|431.2|432|431.4|432.2|431.6|431.5|430.9|671
1605070800000|2020-11-11 05:00:00|432.1|431.5|431.3|430.7|432.3|431.7|430.8|430.2|647
1605074400000|2020-11-11 06:00:00|431.6|431|432.1|431.5|432.1|431.5|431|430.4|854
1605078000000|2020-11-11 07:00:00|432.3|431.7|431.1|430.5|432.6|432|430.8|430.2|1008
1605081600000|2020-11-11 08:00:00|431.3|430.7|431.9|431.3|432.3|431.7|431|430.4|1243
1605085200000|2020-11-11 09:00:00|432|431.4|431|430.4|432.2|431.6|430.2|429.6|1899
1605088800000|2020-11-11 10:00:00|430.9|430.3|430.8|430.2|431.1|430.5|430.1|429.5|736
1605092400000|2020-11-11 11:00:00|431|430.4|430.7|430.1|431|430.4|429.7|429.1|1404
1605096000000|2020-11-11 12:00:00|430.5|429.9|429.3|428.7|430.5|429.9|428.6|428|3126
1605099600000|2020-11-11 13:00:00|429.6|429|430.3|429.7|430.5|429.9|428.4|427.8|2947
1605103200000|2020-11-11 14:00:00|430.5|429.9|429.4|428.8|431.2|430.6|427.4|426.8|25304
1605106800000|2020-11-11 15:00:00|429.3|428.7|424.9|424.3|430.2|429.6|424.6|424|23449
1605110400000|2020-11-11 16:00:00|425.1|424.5|424|423.4|425.3|424.7|423.6|423|13956
1605114000000|2020-11-11 17:00:00|423.8|423.2|424|423.4|424.7|424.1|423.2|422.6|12427
1605117600000|2020-11-11 18:00:00|423.7|423.1|423.7|423.1|424|423.4|422.7|422.1|15538
1605121200000|2020-11-11 19:00:00|423.6|423|423.5|422.9|424.1|423.5|422.9|422.3|24338
1605142800000|2020-11-12 01:00:00|423.6|423|420.4|419.8|423.8|423.2|420.4|419.8|9320
1605146400000|2020-11-12 02:00:00|420.7|420.1|421|420.4|421.1|420.5|419.9|419.3|2032
1605150000000|2020-11-12 03:00:00|421.2|420.6|420.5|419.9|421.4|420.8|420.4|419.8|609
1605153600000|2020-11-12 04:00:00|420.4|419.8|420.7|420.1|420.9|420.3|420.4|419.8|482
1605157200000|2020-11-12 05:00:00|420.9|420.3|421.2|420.6|421.7|421.1|420.9|420.3|195
1605160800000|2020-11-12 06:00:00|421.3|420.7|420.4|419.8|421.4|420.8|419.7|419.1|1461
1605164400000|2020-11-12 07:00:00|420.5|419.9|420.5|419.9|421.2|420.6|420|419.4|904
1605168000000|2020-11-12 08:00:00|420.7|420.1|421.6|421|422|421.4|420.3|419.7|1488
1605171600000|2020-11-12 09:00:00|421.7|421.1|422|421.4|422.7|422.1|421.5|420.9|2487
1605175200000|2020-11-12 10:00:00|421.9|421.3|423.3|422.7|424.5|423.9|421.7|421.1|3323
1605178800000|2020-11-12 11:00:00|423.5|422.9|423.6|423|425.2|424.6|422.8|422.2|2689
1605182400000|2020-11-12 12:00:00|423.5|422.9|420.5|419.9|423.6|423|420.3|419.7|3330
1605186000000|2020-11-12 13:00:00|420.4|419.8|420.8|420.2|421.2|420.6|420.1|419.5|3632
1605189600000|2020-11-12 14:00:00|421.3|420.7|421.3|420.7|422.6|422|420.3|419.7|12793
1605193200000|2020-11-12 15:00:00|421.2|420.6|417.4|416.8|421.4|420.8|417.4|416.8|22568
1605196800000|2020-11-12 16:00:00|417.2|416.6|415.3|414.7|417.4|416.8|415.3|414.7|17245
1605200400000|2020-11-12 17:00:00|415.1|414.5|415|414.4|415.5|414.9|414.3|413.7|10358
1605204000000|2020-11-12 18:00:00|415.1|414.5|413.6|413|416.1|415.5|413|412.4|12147
1605207600000|2020-11-12 19:00:00|413.5|412.9|414.5|413.9|415.8|415.2|413.5|412.9|13210
1605229200000|2020-11-13 01:00:00|414.4|413.8|413.8|413.2|415.8|415.2|413.8|413.2|3281
1605232800000|2020-11-13 02:00:00|413.9|413.3|411.9|411.3|414.2|413.6|410.9|410.3|4701
1605236400000|2020-11-13 03:00:00|412|411.4|412.4|411.8|412.5|411.9|410.5|409.9|1670
1605240000000|2020-11-13 04:00:00|412.2|411.6|412.9|412.3|413.1|412.5|412|411.4|441
1605243600000|2020-11-13 05:00:00|412.8|412.2|412.8|412.2|413.1|412.5|412.6|412|392
1605247200000|2020-11-13 06:00:00|412.9|412.3|414.3|413.7|414.6|414|412.8|412.2|1126
1605250800000|2020-11-13 07:00:00|414.1|413.5|413.6|413|414.3|413.7|412.6|412|982
1605254400000|2020-11-13 08:00:00|413.7|413.1|414.2|413.6|414.3|413.7|412.9|412.3|934
1605258000000|2020-11-13 09:00:00|414.3|413.7|414.4|413.8|414.7|414.1|412.9|412.3|2533
1605261600000|2020-11-13 10:00:00|414.7|414.1|414.4|413.8|414.9|414.3|414|413.4|1624
1605265200000|2020-11-13 11:00:00|414.3|413.7|413.7|413.1|414.4|413.8|413.3|412.7|716
1605268800000|2020-11-13 12:00:00|413.8|413.2|414.3|413.7|415.3|414.7|413.2|412.6|1513
1605272400000|2020-11-13 13:00:00|414.2|413.6|414.5|413.9|415.3|414.7|414|413.4|2587
1605276000000|2020-11-13 14:00:00|415.3|414.7|414.8|414.2|417|416.4|414.5|413.9|19309
1605279600000|2020-11-13 15:00:00|414.9|414.3|415.1|414.5|416|415.4|414.1|413.5|11068
1605283200000|2020-11-13 16:00:00|415.3|414.7|416.5|415.9|417|416.4|414.8|414.2|8559
1605286800000|2020-11-13 17:00:00|416.8|416.2|418.2|417.6|418.4|417.8|416.4|415.8|10704
1605290400000|2020-11-13 18:00:00|418|417.4|417.6|417|419.4|418.8|417.6|417|9819
1605294000000|2020-11-13 19:00:00|417.5|416.9|415.6|415|417.9|417.3|415.4|414.8|13731
1605488400000|2020-11-16 01:00:00|415.7|415.1|417.5|416.9|417.7|417.1|415.7|415.1|6102
1605492000000|2020-11-16 02:00:00|417.3|416.7|418|417.4|418.3|417.7|417.2|416.6|771
1605495600000|2020-11-16 03:00:00|418.3|417.7|417.8|417.2|418.5|417.9|417.8|417.2|399
1605499200000|2020-11-16 04:00:00|417.5|416.9|417|416.4|417.6|417|416.5|415.9|572
1605502800000|2020-11-16 05:00:00|417.1|416.5|417.3|416.7|417.7|417.1|417|416.4|354
1605506400000|2020-11-16 06:00:00|417|416.4|417.8|417.2|417.8|417.2|417|416.4|362
1605510000000|2020-11-16 07:00:00|417.6|417|418.3|417.7|418.8|418.2|417.3|416.7|965
1605513600000|2020-11-16 08:00:00|418.5|417.9|418.7|418.1|419|418.4|417.3|416.7|1263
1605517200000|2020-11-16 09:00:00|418.6|418|418.3|417.7|418.8|418.2|418.1|417.5|456
1605520800000|2020-11-16 10:00:00|418.1|417.5|418.3|417.7|418.8|418.2|418|417.4|380
1605524400000|2020-11-16 11:00:00|418.1|417.5|418.1|417.5|418.4|417.8|417.5|416.9|1130
1605528000000|2020-11-16 12:00:00|418.2|417.6|418.9|418.3|419.1|418.5|418|417.4|1105
1605531600000|2020-11-16 13:00:00|419|418.4|419.2|418.6|419.2|418.6|418.4|417.8|2902
1605535200000|2020-11-16 14:00:00|419.7|419.1|417.9|417.3|420.2|419.6|416.6|416|11053
1605538800000|2020-11-16 15:00:00|418.1|417.5|421|420.4|421.8|421.2|417.6|417|12860
1605542400000|2020-11-16 16:00:00|420.8|420.2|419.8|419.2|421|420.4|419.5|418.9|6043
1605546000000|2020-11-16 17:00:00|420|419.4|420.5|419.9|420.9|420.3|419.7|419.1|4654
1605549600000|2020-11-16 18:00:00|420.3|419.7|420.8|420.2|421|420.4|420|419.4|4890
1605553200000|2020-11-16 19:00:00|420.9|420.3|422.5|421.9|422.5|421.9|420.8|420.2|9906
1605574800000|2020-11-17 01:00:00|423.5|422.9|425|424.4|425.3|424.7|423.3|422.7|6739
1605578400000|2020-11-17 02:00:00|425.2|424.6|424.8|424.2|425.3|424.7|424.6|424|1293
1605582000000|2020-11-17 03:00:00|425|424.4|425|424.4|425.3|424.7|425|424.4|964
1605585600000|2020-11-17 04:00:00|425.3|424.7|425.1|424.5|425.3|424.7|425|424.4|657
1605589200000|2020-11-17 05:00:00|425|424.4|425.2|424.6|425.3|424.7|425|424.4|709
1605592800000|2020-11-17 06:00:00|425.1|424.5|425.7|425.1|426|425.4|425|424.4|881
1605596400000|2020-11-17 07:00:00|425.8|425.2|426|425.4|426.3|425.7|425.7|425.1|765
1605600000000|2020-11-17 08:00:00|426.1|425.5|426.6|426|426.7|426.1|426|425.4|1111
1605603600000|2020-11-17 09:00:00|426.7|426.1|425.6|425|426.7|426.1|425.3|424.7|1863
1605607200000|2020-11-17 10:00:00|425.5|424.9|425.3|424.7|425.6|425|424.8|424.2|353
1605610800000|2020-11-17 11:00:00|425.2|424.6|424.1|423.5|425.4|424.8|423.3|422.7|1190
1605614400000|2020-11-17 12:00:00|424.3|423.7|425.5|424.9|426.5|425.9|423.8|423.2|1737
1605618000000|2020-11-17 13:00:00|425.6|425|424.6|424|426|425.4|424.3|423.7|2383
1605621600000|2020-11-17 14:00:00|425.2|424.6|425.9|425.3|425.9|425.3|423.8|423.2|13456
1605625200000|2020-11-17 15:00:00|426|425.4|424.7|424.1|427.2|426.6|424.7|424.1|12789
1605628800000|2020-11-17 16:00:00|425|424.4|425|424.4|426.2|425.6|424.6|424|8721
1605632400000|2020-11-17 17:00:00|425.2|424.6|425.1|424.5|426.6|426|425.1|424.5|9633
1605636000000|2020-11-17 18:00:00|425.3|424.7|424.3|423.7|425.4|424.8|424.1|423.5|9809
1605639600000|2020-11-17 19:00:00|424.5|423.9|424.4|423.8|425.6|425|424.1|423.5|9218
1605661200000|2020-11-18 01:00:00|423.6|423|425.1|424.5|425.3|424.7|423.4|422.8|7046
1605664800000|2020-11-18 02:00:00|424.9|424.3|424.8|424.2|425.4|424.8|424.6|424|1420
1605668400000|2020-11-18 03:00:00|424.9|424.3|425.4|424.8|425.6|425|424.9|424.3|882
1605672000000|2020-11-18 04:00:00|425.5|424.9|425.6|425|425.6|425|425.4|424.8|172
1605675600000|2020-11-18 05:00:00|425.9|425.3|426.2|425.6|426.3|425.7|425.5|424.9|784
1605679200000|2020-11-18 06:00:00|426.1|425.5|425.3|424.7|426.3|425.7|424.6|424|1659
1605682800000|2020-11-18 07:00:00|425.2|424.6|425.6|425|426|425.4|425.1|424.5|801
1605686400000|2020-11-18 08:00:00|425.7|425.1|425.9|425.3|426.1|425.5|425.6|425|1104
1605690000000|2020-11-18 09:00:00|426|425.4|426|425.4|426.1|425.5|425.6|425|897
1605693600000|2020-11-18 10:00:00|425.9|425.3|425.6|425|426|425.4|425.2|424.6|970
1605697200000|2020-11-18 11:00:00|425.7|425.1|425.9|425.3|425.9|425.3|425.2|424.6|1194
1605700800000|2020-11-18 12:00:00|426|425.4|426.5|425.9|426.7|426.1|425.7|425.1|1690
1605704400000|2020-11-18 13:00:00|426.4|425.8|427.4|426.8|427.7|427.1|426.2|425.6|3010
1605708000000|2020-11-18 14:00:00|427.5|426.9|428.4|427.8|429.2|428.6|426.7|426.1|13805
1605711600000|2020-11-18 15:00:00|428.5|427.9|430.6|430|430.9|430.3|428.4|427.8|18477
1605715200000|2020-11-18 16:00:00|430.7|430.1|430.1|429.5|431.4|430.8|429.7|429.1|12070
1605718800000|2020-11-18 17:00:00|430.4|429.8|431.2|430.6|431.9|431.3|429.9|429.3|10940
1605722400000|2020-11-18 18:00:00|431|430.4|430.1|429.5|431.2|430.6|427.9|427.3|11558
1605726000000|2020-11-18 19:00:00|430.4|429.8|428.6|428|430.5|429.9|428.6|428|10032
1605747600000|2020-11-19 01:00:00|427.9|427.3|428.1|427.5|428.8|428.2|427.4|426.8|3484
1605751200000|2020-11-19 02:00:00|428.2|427.6|428.3|427.7|428.5|427.9|427.2|426.6|5071
1605754800000|2020-11-19 03:00:00|428.2|427.6|428.3|427.7|428.9|428.3|428.2|427.6|2530
1605758400000|2020-11-19 04:00:00|428.4|427.8|428.1|427.5|428.4|427.8|428.1|427.5|288
1605762000000|2020-11-19 05:00:00|428.2|427.6|428.2|427.6|428.4|427.8|427.9|427.3|224
1605765600000|2020-11-19 06:00:00|428.3|427.7|428.9|428.3|428.9|428.3|427.9|427.3|456
1605769200000|2020-11-19 07:00:00|428.7|428.1|428.1|427.5|428.9|428.3|428.1|427.5|622
1605772800000|2020-11-19 08:00:00|427.9|427.3|424.9|424.3|428|427.4|424.7|424.1|2077
1605776400000|2020-11-19 09:00:00|424.8|424.2|425.2|424.6|426.7|426.1|424.8|424.2|1341
1605780000000|2020-11-19 10:00:00|425.1|424.5|424.9|424.3|425.4|424.8|423.7|423.1|1094
1605783600000|2020-11-19 11:00:00|424.7|424.1|424.9|424.3|425.2|424.6|424.3|423.7|569
1605787200000|2020-11-19 12:00:00|425|424.4|424.2|423.6|425.2|424.6|423.1|422.5|2014
1605790800000|2020-11-19 13:00:00|424.5|423.9|425.1|424.5|425.7|425.1|424.1|423.5|4018
1605794400000|2020-11-19 14:00:00|425|424.4|425.8|425.2|427|426.4|423.7|423.1|9428
1605798000000|2020-11-19 15:00:00|426|425.4|427.5|426.9|429.5|428.9|424.7|424.1|16020
1605801600000|2020-11-19 16:00:00|427.7|427.1|428.1|427.5|429.3|428.7|426.8|426.2|8254
1605805200000|2020-11-19 17:00:00|428|427.4|427.2|426.6|428|427.4|426.1|425.5|6611
1605808800000|2020-11-19 18:00:00|427.5|426.9|426.2|425.6|427.5|426.9|425.9|425.3|5160
1605812400000|2020-11-19 19:00:00|426.1|425.5|426.4|425.8|426.4|425.8|425.7|425.1|5073
1605834000000|2020-11-20 01:00:00|425.9|425.3|428.6|428|428.6|428|425.4|424.8|2597
1605837600000|2020-11-20 02:00:00|428.4|427.8|429.1|428.5|429.2|428.6|428.3|427.7|362
1605841200000|2020-11-20 03:00:00|429.2|428.6|428.7|428.1|429.2|428.6|428.6|428|434
1605844800000|2020-11-20 04:00:00|428.6|428|428.6|428|428.9|428.3|428.6|428|156
1605848400000|2020-11-20 05:00:00|428.7|428.1|428.9|428.3|428.9|428.3|428.6|428|237
1605852000000|2020-11-20 06:00:00|428.7|428.1|428.9|428.3|428.9|428.3|428.1|427.5|854
1605855600000|2020-11-20 07:00:00|428.8|428.2|430.6|430|430.9|430.3|428.6|428|1990
1605859200000|2020-11-20 08:00:00|430.4|429.8|431.8|431.2|431.9|431.3|430.4|429.8|2158
1605862800000|2020-11-20 09:00:00|431.6|431|431.3|430.7|431.8|431.2|430.6|430|738
1605866400000|2020-11-20 10:00:00|431.6|431|430.9|430.3|432.1|431.5|430.9|430.3|1519
1605870000000|2020-11-20 11:00:00|431|430.4|431.5|430.9|431.5|430.9|429.8|429.2|2554
1605873600000|2020-11-20 12:00:00|431.8|431.2|431|430.4|431.8|431.2|430.7|430.1|9390
1605877200000|2020-11-20 13:00:00|431.2|430.6|431|430.4|431.9|431.3|431|430.4|2379
1605880800000|2020-11-20 14:00:00|431.4|430.8|430|429.4|431.7|431.1|429.6|429|7830
1605884400000|2020-11-20 15:00:00|430.1|429.5|427.8|427.2|430.4|429.8|427.8|427.2|16415
1605888000000|2020-11-20 16:00:00|427.6|427|428|427.4|428.3|427.7|426.8|426.2|9402
1605891600000|2020-11-20 17:00:00|427.8|427.2|427.8|427.2|428.8|428.2|427.5|426.9|6022
1605895200000|2020-11-20 18:00:00|427.5|426.9|427.1|426.5|428.1|427.5|427.1|426.5|5682
1605898800000|2020-11-20 19:00:00|427.2|426.6|427.2|426.6|427.7|427.1|427|426.4|10766
1606093200000|2020-11-23 01:00:00|431.5|430.9|432.8|432.2|433.3|432.7|431.3|430.7|6191
1606096800000|2020-11-23 02:00:00|432.7|432.1|433.3|432.7|433.3|432.7|432.3|431.7|980
1606100400000|2020-11-23 03:00:00|433.2|432.6|433.6|433|433.6|433|433.1|432.5|419
1606104000000|2020-11-23 04:00:00|433.3|432.7|433.6|433|433.6|433|433.3|432.7|153
1606107600000|2020-11-23 05:00:00|433.8|433.2|433|432.4|433.8|433.2|432.6|432|545
1606111200000|2020-11-23 06:00:00|433.1|432.5|433.2|432.6|433.8|433.2|432.9|432.3|411
1606114800000|2020-11-23 07:00:00|433.1|432.5|433.6|433|433.9|433.3|433.1|432.5|1125
1606118400000|2020-11-23 08:00:00|433.8|433.2|434.6|434|434.6|434|433.8|433.2|1428
1606122000000|2020-11-23 09:00:00|434.3|433.7|433.9|433.3|434.6|434|433.3|432.7|2016
1606125600000|2020-11-23 10:00:00|433.8|433.2|433.3|432.7|433.8|433.2|432.6|432|2372
1606129200000|2020-11-23 11:00:00|433.4|432.8|433.4|432.8|433.9|433.3|432.9|432.3|1176
1606132800000|2020-11-23 12:00:00|433.2|432.6|433.7|433.1|433.7|433.1|432.9|432.3|792
1606136400000|2020-11-23 13:00:00|433.8|433.2|432.9|432.3|433.8|433.2|432.4|431.8|1951
1606140000000|2020-11-23 14:00:00|433.7|433.1|430.7|430.1|433.7|433.1|430.4|429.8|15238
1606143600000|2020-11-23 15:00:00|430.9|430.3|431.2|430.6|431.9|431.3|429.2|428.6|17254
1606147200000|2020-11-23 16:00:00|431.3|430.7|430.7|430.1|431.5|430.9|430.1|429.5|10952
1606150800000|2020-11-23 17:00:00|430.9|430.3|431.2|430.6|431.7|431.1|430.4|429.8|6128
1606154400000|2020-11-23 18:00:00|431.1|430.5|430.9|430.3|431.2|430.6|430.4|429.8|7493
1606158000000|2020-11-23 19:00:00|431|430.4|432.4|431.8|432.4|431.8|430.7|430.1|6554
1606179600000|2020-11-24 01:00:00|431.5|430.9|430|429.4|431.7|431.1|429.5|428.9|3338
1606183200000|2020-11-24 02:00:00|429.9|429.3|430.2|429.6|430.2|429.6|429.6|429|432
1606186800000|2020-11-24 03:00:00|430|429.4|430.2|429.6|430.5|429.9|429.7|429.1|277
1606190400000|2020-11-24 04:00:00|430|429.4|428|427.4|430|429.4|427.7|427.1|515
1606194000000|2020-11-24 05:00:00|428.2|427.6|426.5|425.9|428.5|427.9|426.2|425.6|1397
1606197600000|2020-11-24 06:00:00|426.2|425.6|425.5|424.9|426.4|425.8|424.7|424.1|2234
1606201200000|2020-11-24 07:00:00|425.4|424.8|423.2|422.6|425.4|424.8|422.2|421.6|1458
1606204800000|2020-11-24 08:00:00|423.4|422.8|424|423.4|424.8|424.2|422.7|422.1|1688
1606208400000|2020-11-24 09:00:00|424.2|423.6|423.5|422.9|424.3|423.7|423|422.4|864
1606212000000|2020-11-24 10:00:00|423.8|423.2|423.8|423.2|424.5|423.9|423|422.4|592
1606215600000|2020-11-24 11:00:00|423.7|423.1|422.9|422.3|423.8|423.2|422.7|422.1|1875
1606219200000|2020-11-24 12:00:00|422.7|422.1|425.9|425.3|426.2|425.6|422.2|421.6|2381
1606222800000|2020-11-24 13:00:00|425.7|425.1|426|425.4|426.7|426.1|425.4|424.8|2080
1606226400000|2020-11-24 14:00:00|426.5|425.9|426.2|425.6|428.5|427.9|425.5|424.9|17360
1606230000000|2020-11-24 15:00:00|426.4|425.8|428|427.4|428.7|428.1|426.2|425.6|11425
1606233600000|2020-11-24 16:00:00|428.2|427.6|429.7|429.1|430.2|429.6|427.7|427.1|10447
1606237200000|2020-11-24 17:00:00|429.9|429.3|430.3|429.7|431.4|430.8|429.2|428.6|9656
1606240800000|2020-11-24 18:00:00|430.5|429.9|431.7|431.1|431.7|431.1|429.7|429.1|8254
1606244400000|2020-11-24 19:00:00|431.8|431.2|431.3|430.7|432.2|431.6|431.2|430.6|7215
1606266000000|2020-11-25 01:00:00|432|431.4|432.2|431.6|432.7|432.1|431.1|430.5|3181
1606269600000|2020-11-25 02:00:00|432|431.4|433.2|432.6|433.6|433|431.7|431.1|2792
1606273200000|2020-11-25 03:00:00|433|432.4|432.2|431.6|433.2|432.6|431.9|431.3|572
1606276800000|2020-11-25 04:00:00|432.4|431.8|432.6|432|432.8|432.2|432.2|431.6|674
1606280400000|2020-11-25 05:00:00|432.5|431.9|431.5|430.9|432.6|432|431.5|430.9|275
1606284000000|2020-11-25 06:00:00|431.7|431.1|431.3|430.7|432.2|431.6|430.8|430.2|295
1606287600000|2020-11-25 07:00:00|431.4|430.8|431.5|430.9|431.5|430.9|431.3|430.7|228
1606291200000|2020-11-25 08:00:00|431.8|431.2|431.7|431.1|432.5|431.9|431.3|430.7|1133
1606294800000|2020-11-25 09:00:00|431.6|431|431.4|430.8|432|431.4|430.3|429.7|500
1606298400000|2020-11-25 10:00:00|431.6|431|429.8|429.2|431.8|431.2|429.3|428.7|1029
1606302000000|2020-11-25 11:00:00|429.6|429|429.6|429|430.8|430.2|429.3|428.7|855
1606305600000|2020-11-25 12:00:00|429.9|429.3|429.8|429.2|430.9|430.3|429.3|428.7|2542
1606309200000|2020-11-25 13:00:00|430|429.4|430.8|430.2|431.5|430.9|429.1|428.5|2300
1606312800000|2020-11-25 14:00:00|431.3|430.7|428.6|428|431.3|430.7|428.4|427.8|19736
1606316400000|2020-11-25 15:00:00|428.5|427.9|427.1|426.5|429.1|428.5|426.7|426.1|16074
1606320000000|2020-11-25 16:00:00|427.2|426.6|427.7|427.1|428.6|428|426.9|426.3|11365
1606323600000|2020-11-25 17:00:00|427.5|426.9|426.8|426.2|427.8|427.2|426|425.4|8559
1606327200000|2020-11-25 18:00:00|427|426.4|427|426.4|427.8|427.2|426.2|425.6|7741
1606330800000|2020-11-25 19:00:00|427.1|426.5|426.2|425.6|427.5|426.9|426.2|425.6|10002
1606485600000|2020-11-27 14:00:00|426.6|426|429.7|429.1|429.7|429.1|424.9|424.3|20368
1606489200000|2020-11-27 15:00:00|430|429.4|429.2|428.6|430.7|430.1|428.7|428.1|19581
1606492800000|2020-11-27 16:00:00|429.4|428.8|431.4|430.8|432.1|431.5|428.9|428.3|45636
1606496400000|2020-11-27 17:00:00|431.6|431|432.9|432.3|432.9|432.3|430.9|430.3|17079
1606500000000|2020-11-27 18:00:00|433|432.4|433.8|433.2|434|433.4|432.9|432.3|5324
1606698000000|2020-11-30 01:00:00|434.5|433.9|433.7|433.1|434.7|434.1|433.4|432.8|4635
1606701600000|2020-11-30 02:00:00|434|433.4|436.9|436.3|436.9|436.3|433.7|433.1|2683
1606705200000|2020-11-30 03:00:00|436.7|436.1|436.7|436.1|436.9|436.3|436.2|435.6|1008
1606708800000|2020-11-30 04:00:00|436.4|435.8|436.7|436.1|436.9|436.3|436.2|435.6|13629
1606712400000|2020-11-30 05:00:00|436.9|436.3|435.7|435.1|436.9|436.3|435.7|435.1|15679
1606716000000|2020-11-30 06:00:00|435.5|434.9|437.4|436.8|437.4|436.8|435.5|434.9|3323
1606719600000|2020-11-30 07:00:00|437.2|436.6|437.4|436.8|437.4|436.8|436.4|435.8|1131
1606723200000|2020-11-30 08:00:00|437.6|437|436.6|436|438.3|437.7|436.4|435.8|2921
1606726800000|2020-11-30 09:00:00|436.4|435.8|434.7|434.1|436.4|435.8|434.7|434.1|1916
1606730400000|2020-11-30 10:00:00|434.5|433.9|434.2|433.6|434.9|434.3|433.8|433.2|1675
1606734000000|2020-11-30 11:00:00|434.4|433.8|433.8|433.2|434.6|434|433.4|432.8|1402
1606737600000|2020-11-30 12:00:00|433.7|433.1|434|433.4|435.2|434.6|433.7|433.1|1851
1606741200000|2020-11-30 13:00:00|434.2|433.6|432|431.4|434.5|433.9|431.8|431.2|2912
1606744800000|2020-11-30 14:00:00|431.4|430.8|430.3|429.7|431.8|431.2|427.8|427.2|15622
1606748400000|2020-11-30 15:00:00|430.1|429.5|430.4|429.8|430.7|430.1|429.1|428.5|16187
1606752000000|2020-11-30 16:00:00|430.2|429.6|429.7|429.1|430.4|429.8|429.2|428.6|13416
1606755600000|2020-11-30 17:00:00|429.4|428.8|428|427.4|429.9|429.3|427.8|427.2|15426
1606759200000|2020-11-30 18:00:00|427.8|427.2|424.5|423.9|428|427.4|424|423.4|20713
1606762800000|2020-11-30 19:00:00|424.8|424.2|426|425.4|426.3|425.7|423.8|423.2|9287
1606784400000|2020-12-01 01:00:00|426.3|425.7|427.6|427|427.8|427.2|425.1|424.5|6038
1606788000000|2020-12-01 02:00:00|427.4|426.8|427.6|427|428.1|427.5|427.3|426.7|1791
1606791600000|2020-12-01 03:00:00|427.3|426.7|427.6|427|427.8|427.2|427.1|426.5|49716
1606795200000|2020-12-01 04:00:00|427.8|427.2|426.6|426|427.8|427.2|426.3|425.7|440
1606798800000|2020-12-01 05:00:00|426.3|425.7|426.6|426|426.8|426.2|426.1|425.5|798
1606802400000|2020-12-01 06:00:00|426.3|425.7|427.3|426.7|427.6|427|426.1|425.5|1164
1606806000000|2020-12-01 07:00:00|427.6|427|427.7|427.1|428.3|427.7|427.3|426.7|684
1606809600000|2020-12-01 08:00:00|427.6|427|427.6|427|428|427.4|426.3|425.7|1992
1606813200000|2020-12-01 09:00:00|427.8|427.2|426.8|426.2|427.8|427.2|426.3|425.7|1347
1606816800000|2020-12-01 10:00:00|426.6|426|427.3|426.7|427.6|427|426.3|425.7|1249
1606820400000|2020-12-01 11:00:00|427.4|426.8|428.1|427.5|428.1|427.5|427.4|426.8|946
1606824000000|2020-12-01 12:00:00|428.3|427.7|427.6|427|428.3|427.7|427.1|426.5|952
1606827600000|2020-12-01 13:00:00|427.3|426.7|426.8|426.2|427.6|427|425.8|425.2|91082
1606831200000|2020-12-01 14:00:00|426.7|426.1|425.4|424.8|426.8|426.2|424.4|423.8|49437
1606834800000|2020-12-01 15:00:00|425.6|425|427.9|427.3|428.2|427.6|423.9|423.3|21243
1606838400000|2020-12-01 16:00:00|428.2|427.6|425.4|424.8|428.2|427.6|425.4|424.8|114147
1606842000000|2020-12-01 17:00:00|425.2|424.6|423.1|422.5|425.2|424.6|422.4|421.8|11206
1606845600000|2020-12-01 18:00:00|423.2|422.6|421.9|421.3|423.2|422.6|421.4|420.8|6605
1606849200000|2020-12-01 19:00:00|421.7|421.1|419.8|419.2|421.9|421.3|419.8|419.2|11371
1606870800000|2020-12-02 01:00:00|420.1|419.5|418.4|417.8|420.2|419.6|416.4|415.8|6908
1606874400000|2020-12-02 02:00:00|418.2|417.6|419.4|418.8|419.4|418.8|418.2|417.6|1211
1606878000000|2020-12-02 03:00:00|419.2|418.6|418.9|418.3|419.5|418.9|418.7|418.1|15938
1606881600000|2020-12-02 04:00:00|418.7|418.1|418.7|418.1|419|418.4|418.7|418.1|196570
1606885200000|2020-12-02 05:00:00|418.5|417.9|419.2|418.6|419.5|418.9|418.5|417.9|527849
1606888800000|2020-12-02 06:00:00|419.5|418.9|418.5|417.9|419.5|418.9|418.5|417.9|472
1606892400000|2020-12-02 07:00:00|418.6|418|419|418.4|419|418.4|418.5|417.9|675
1606896000000|2020-12-02 08:00:00|418.7|418.1|418|417.4|419|418.4|417.2|416.6|1528
1606899600000|2020-12-02 09:00:00|417.7|417.1|418.7|418.1|419.2|418.6|417.5|416.9|1060
1606903200000|2020-12-02 10:00:00|418.6|418|419.2|418.6|419.2|418.6|418.2|417.6|2197
1606906800000|2020-12-02 11:00:00|419|418.4|416.9|416.3|419.5|418.9|416.8|416.2|3925
1606910400000|2020-12-02 12:00:00|416.8|416.2|415.7|415.1|417|416.4|414.2|413.6|5796
1606914000000|2020-12-02 13:00:00|415.6|415|416.7|416.1|417.2|416.6|414.8|414.2|4992
1606917600000|2020-12-02 14:00:00|416.5|415.9|416.8|416.2|417|416.4|415.1|414.5|13694
1606921200000|2020-12-02 15:00:00|416.6|416|422|421.4|422|421.4|416.6|416|21469
1606924800000|2020-12-02 16:00:00|422.3|421.7|423.3|422.7|423.8|423.2|421.3|420.7|138039
1606928400000|2020-12-02 17:00:00|423.1|422.5|423.6|423|424.1|423.5|422.1|421.5|7536
1606932000000|2020-12-02 18:00:00|423.5|422.9|423.6|423|424.3|423.7|423.1|422.5|15205
1606935600000|2020-12-02 19:00:00|423.9|423.3|423.1|422.5|424.1|423.5|422.8|422.2|7028
1606957200000|2020-12-03 01:00:00|423.6|423|423.2|422.6|424.4|423.8|422.1|421.5|2681
1606960800000|2020-12-03 02:00:00|423.4|422.8|423.2|422.6|423.7|423.1|422.9|422.3|722
1606964400000|2020-12-03 03:00:00|423.4|422.8|423.2|422.6|423.7|423.1|423.2|422.6|58262
1606968000000|2020-12-03 04:00:00|423.4|422.8|422.9|422.3|423.4|422.8|422.9|422.3|208
1606971600000|2020-12-03 05:00:00|422.7|422.1|422.4|421.8|422.7|422.1|421.9|421.3|14604
1606975200000|2020-12-03 06:00:00|422.5|421.9|423.2|422.6|423.2|422.6|422.4|421.8|343
1606978800000|2020-12-03 07:00:00|423.4|422.8|424.2|423.6|424.2|423.6|422.9|422.3|656
1606982400000|2020-12-03 08:00:00|423.9|423.3|424.9|424.3|425.4|424.8|423.2|422.6|1360
1606986000000|2020-12-03 09:00:00|425.2|424.6|424.2|423.6|425.2|424.6|423.9|423.3|625
1606989600000|2020-12-03 10:00:00|423.9|423.3|424.4|423.8|424.7|424.1|423.4|422.8|849
1606993200000|2020-12-03 11:00:00|424.2|423.6|422.9|422.3|424.2|423.6|422.7|422.1|954
1606996800000|2020-12-03 12:00:00|423.1|422.5|425.9|425.3|426.1|425.5|422.9|422.3|2974
1607000400000|2020-12-03 13:00:00|426|425.4|425.2|424.6|426.9|426.3|424.7|424.1|3454
1607004000000|2020-12-03 14:00:00|424.7|424.1|423.7|423.1|426.4|425.8|423.4|422.8|12802
1607007600000|2020-12-03 15:00:00|423.9|423.3|425.7|425.1|425.9|425.3|422.9|422.3|17076
1607011200000|2020-12-03 16:00:00|425.9|425.3|425|424.4|426.2|425.6|424.5|423.9|11611
1607014800000|2020-12-03 17:00:00|424.7|424.1|426.2|425.6|426.7|426.1|424.7|424.1|10041
1607018400000|2020-12-03 18:00:00|426.5|425.9|427|426.4|427.2|426.6|425.7|425.1|11399
1607022000000|2020-12-03 19:00:00|426.8|426.2|426.2|425.6|427|426.4|426.2|425.6|8305
1607043600000|2020-12-04 01:00:00|426|425.4|425.5|424.9|426.5|425.9|425.2|424.6|2017
1607047200000|2020-12-04 02:00:00|425.2|424.6|425.2|424.6|425.2|424.6|425|424.4|187016
1607050800000|2020-12-04 03:00:00|425|424.4|424.7|424.1|425.2|424.6|424.5|423.9|971
1607054400000|2020-12-04 04:00:00|425|424.4|425.2|424.6|425.5|424.9|424.7|424.1|364
1607058000000|2020-12-04 05:00:00|425.4|424.8|425.7|425.1|426|425.4|425.2|424.6|5614
1607061600000|2020-12-04 06:00:00|425.6|425|426.5|425.9|426.7|426.1|425.5|424.9|677
1607065200000|2020-12-04 07:00:00|426.2|425.6|426|425.4|426.5|425.9|425.7|425.1|270
1607068800000|2020-12-04 08:00:00|425.7|425.1|426|425.4|426.5|425.9|425.7|425.1|418
1607072400000|2020-12-04 09:00:00|425.8|425.2|426|425.4|426|425.4|425|424.4|872
1607076000000|2020-12-04 10:00:00|425.9|425.3|426.5|425.9|426.8|426.2|425.5|424.9|784
1607079600000|2020-12-04 11:00:00|426.4|425.8|424.5|423.9|426.8|426.2|424.5|423.9|1149
1607083200000|2020-12-04 12:00:00|424.2|423.6|423.8|423.2|425.1|424.5|423.7|423.1|1718
1607086800000|2020-12-04 13:00:00|423.9|423.3|423.8|423.2|424.5|423.9|421.8|421.2|3598
1607090400000|2020-12-04 14:00:00|423|422.4|420.3|419.7|423.3|422.7|419.3|418.7|14467
1607094000000|2020-12-04 15:00:00|420.4|419.8|422|421.4|422.6|422|419.6|419|18285
1607097600000|2020-12-04 16:00:00|421.9|421.3|422.8|422.2|423.3|422.7|421.8|421.2|11383
1607101200000|2020-12-04 17:00:00|422.6|422|423.5|422.9|423.5|422.9|422.3|421.7|11152
1607104800000|2020-12-04 18:00:00|423.3|422.7|422.1|421.5|423.3|422.7|422|421.4|7398
1607108400000|2020-12-04 19:00:00|422.3|421.7|420.1|419.5|422.3|421.7|420|419.4|9729
1607302800000|2020-12-07 01:00:00|418.4|417.8|418.2|417.6|418.9|418.3|417.7|417.1|4057
1607306400000|2020-12-07 02:00:00|418|417.4|418.4|417.8|419.4|418.8|418|417.4|868
1607310000000|2020-12-07 03:00:00|418.3|417.7|418.7|418.1|418.7|418.1|418.2|417.6|290
1607313600000|2020-12-07 04:00:00|418.4|417.8|418.4|417.8|418.7|418.1|418.4|417.8|107661
1607317200000|2020-12-07 05:00:00|418.3|417.7|418.3|417.7|418.7|418.1|418.2|417.6|9322
1607320800000|2020-12-07 06:00:00|418.2|417.6|417.7|417.1|418.2|417.6|417.7|417.1|365
1607324400000|2020-12-07 07:00:00|417.4|416.8|417.9|417.3|417.9|417.3|416.7|416.1|1664
1607328000000|2020-12-07 08:00:00|417.8|417.2|415.7|415.1|417.8|417.2|415.7|415.1|1831
1607331600000|2020-12-07 09:00:00|415.8|415.2|415.4|414.8|416.7|416.1|415.4|414.8|20827
1607335200000|2020-12-07 10:00:00|415.7|415.1|415.9|415.3|416.9|416.3|415.4|414.8|858
1607338800000|2020-12-07 11:00:00|415.7|415.1|416.4|415.8|416.4|415.8|415.7|415.1|543
1607342400000|2020-12-07 12:00:00|416.7|416.1|415.7|415.1|416.7|416.1|415.7|415.1|639
1607346000000|2020-12-07 13:00:00|415.9|415.3|416.4|415.8|416.9|416.3|415.4|414.8|2033
1607349600000|2020-12-07 14:00:00|416.7|416.1|417.4|416.8|417.4|416.8|415.4|414.8|8375
1607353200000|2020-12-07 15:00:00|417.7|417.1|419.9|419.3|419.9|419.3|416.9|416.3|16196
1607356800000|2020-12-07 16:00:00|420.2|419.6|422.9|422.3|423.4|422.8|419.9|419.3|13835
1607360400000|2020-12-07 17:00:00|422.8|422.2|423.9|423.3|424.9|424.3|422.6|422|15067
1607364000000|2020-12-07 18:00:00|424.1|423.5|424.6|424|425.1|424.5|423.9|423.3|11394
1607367600000|2020-12-07 19:00:00|424.7|424.1|422.9|422.3|424.7|424.1|422.6|422|8006
1607389200000|2020-12-08 01:00:00|422.2|421.6|422.2|421.6|423.2|422.6|421.9|421.3|2070
1607392800000|2020-12-08 02:00:00|421.9|421.3|421.9|421.3|422.2|421.6|421.7|421.1|327
1607396400000|2020-12-08 03:00:00|422.2|421.6|423.2|422.6|423.2|422.6|421.9|421.3|735
1607400000000|2020-12-08 04:00:00|422.9|422.3|422.9|422.3|423.2|422.6|422.9|422.3|108329
1607403600000|2020-12-08 05:00:00|423.2|422.6|423.5|422.9|424|423.4|422.9|422.3|627
1607407200000|2020-12-08 06:00:00|423.6|423|423|422.4|424.5|423.9|422.7|422.1|1872
1607410800000|2020-12-08 07:00:00|423.2|422.6|422.5|421.9|423.2|422.6|422.5|421.9|865
1607414400000|2020-12-08 08:00:00|422.3|421.7|422.3|421.7|422.7|422.1|421.6|421|989
1607418000000|2020-12-08 09:00:00|422.2|421.6|422|421.4|422.7|422.1|421.5|420.9|589
1607421600000|2020-12-08 10:00:00|421.8|421.2|422.7|422.1|423|422.4|421.7|421.1|239
1607425200000|2020-12-08 11:00:00|422.6|422|421.7|421.1|422.7|422.1|421.7|421.1|39487
1607428800000|2020-12-08 12:00:00|421.5|420.9|421.5|420.9|422.2|421.6|420.7|420.1|1597
1607432400000|2020-12-08 13:00:00|421.7|421.1|422.5|421.9|422.7|422.1|421.5|420.9|1353
1607436000000|2020-12-08 14:00:00|422.2|421.6|421.2|420.6|423|422.4|420.5|419.9|8041
1607439600000|2020-12-08 15:00:00|421|420.4|420.8|420.2|421.5|420.9|418.8|418.2|14505
1607443200000|2020-12-08 16:00:00|420.5|419.9|419.8|419.2|421.3|420.7|419.3|418.7|7537
1607446800000|2020-12-08 17:00:00|419.5|418.9|419.7|419.1|419.8|419.2|418.7|418.1|8103
1607450400000|2020-12-08 18:00:00|419.5|418.9|419.8|419.2|420.3|419.7|419.5|418.9|5996
1607454000000|2020-12-08 19:00:00|420|419.4|420.3|419.7|420.3|419.7|419.3|418.7|6675
1607475600000|2020-12-09 01:00:00|420|419.4|420|419.4|421|420.4|420|419.4|1508
1607479200000|2020-12-09 02:00:00|420.3|419.7|421.3|420.7|421.5|420.9|420|419.4|55565
1607482800000|2020-12-09 03:00:00|421.2|420.6|420.8|420.2|421.3|420.7|420.8|420.2|483
1607486400000|2020-12-09 04:00:00|421|420.4|420.8|420.2|421|420.4|420.7|420.1|153
1607490000000|2020-12-09 05:00:00|421|420.4|421|420.4|421|420.4|420.8|420.2|338113
1607493600000|2020-12-09 06:00:00|420.8|420.2|421|420.4|421|420.4|420.5|419.9|344
1607497200000|2020-12-09 07:00:00|420.9|420.3|421|420.4|421|420.4|420.8|420.2|358
1607500800000|2020-12-09 08:00:00|421.3|420.7|422.5|421.9|422.5|421.9|421.3|420.7|1691
1607504400000|2020-12-09 09:00:00|422.3|421.7|421.5|420.9|422.5|421.9|421.3|420.7|935
1607508000000|2020-12-09 10:00:00|421.3|420.7|420.5|419.9|421.5|420.9|420.5|419.9|391
1607511600000|2020-12-09 11:00:00|420.8|420.2|420.5|419.9|421.3|420.7|420.5|419.9|511
1607515200000|2020-12-09 12:00:00|420.8|420.2|421|420.4|421.5|420.9|420.5|419.9|39197
1607518800000|2020-12-09 13:00:00|420.8|420.2|421.5|420.9|421.8|421.2|420.8|420.2|1094
1607522400000|2020-12-09 14:00:00|422.3|421.7|422.6|422|423.1|422.5|421.8|421.2|7275
1607526000000|2020-12-09 15:00:00|422.8|422.2|422.1|421.5|423.1|422.5|420.6|420|8329
1607529600000|2020-12-09 16:00:00|422.2|421.6|423.3|422.7|423.8|423.2|422.1|421.5|6086
1607533200000|2020-12-09 17:00:00|423.6|423|423.8|423.2|424.6|424|423.6|423|5214
1607536800000|2020-12-09 18:00:00|423.6|423|423.6|423|424.1|423.5|423.1|422.5|7528
1607540400000|2020-12-09 19:00:00|423.5|422.9|423.6|423|424.1|423.5|423.3|422.7|9251
1607562000000|2020-12-10 01:00:00|424.1|423.5|424.8|424.2|425.1|424.5|424.1|423.5|1848
1607565600000|2020-12-10 02:00:00|425.1|424.5|424.6|424|425.1|424.5|424.6|424|272
1607569200000|2020-12-10 03:00:00|424.8|424.2|424.6|424|424.9|424.3|424.3|423.5|7986
1607572800000|2020-12-10 04:00:00|424.8|423.8|424.6|424|424.8|424|424.6|423.8|4047
1607576400000|2020-12-10 05:00:00|424.8|423.8|424.1|423.5|424.8|424.2|424|423.4|23757
1607580000000|2020-12-10 06:00:00|424|423.4|424.1|423.5|424.4|423.8|423.9|423.3|433
1607583600000|2020-12-10 07:00:00|424.4|423.8|424.9|424.3|424.9|424.3|424.1|423.5|452
1607587200000|2020-12-10 08:00:00|424.6|424|426.4|425.8|426.6|426|424.6|424|2981
1607590800000|2020-12-10 09:00:00|426.1|425.5|426.1|425.5|426.6|426|425.9|425.3|803
1607594400000|2020-12-10 10:00:00|425.9|425.3|425.9|425.3|426|425.4|425.9|425.3|175
1607598000000|2020-12-10 11:00:00|426.4|425.8|426.9|426.3|427|426.4|426.1|425.5|1061
1607601600000|2020-12-10 12:00:00|426.8|426.2|426.4|425.8|426.9|426.3|425.4|424.8|1466
1607605200000|2020-12-10 13:00:00|426.5|425.9|426.9|426.3|426.9|426.3|426.1|425.5|2021
1607608800000|2020-12-10 14:00:00|427.1|426.5|425.9|425.3|427.1|426.5|425.1|424.5|8800
1607612400000|2020-12-10 15:00:00|426.1|425.5|426.9|426.3|427.6|427|425.9|425.3|11461
1607616000000|2020-12-10 16:00:00|427.1|426.5|426.9|426.3|427.6|427|426.1|425.5|7278
1607619600000|2020-12-10 17:00:00|427|426.4|423.4|422.8|427|426.4|422.1|421.5|80887
1607623200000|2020-12-10 18:00:00|423.1|422.5|422.1|421.5|423.4|422.8|420.9|420.3|9975
1607626800000|2020-12-10 19:00:00|421.9|421.3|422.4|421.8|422.9|422.3|421.1|420.5|7086
1607648400000|2020-12-11 01:00:00|422.9|422.3|423.1|422.5|423.6|423|422.4|421.8|1625
1607652000000|2020-12-11 02:00:00|423|422.4|422.6|422|423.1|422.5|422.6|422|210
1607655600000|2020-12-11 03:00:00|422.4|421.8|422.6|422|422.9|422.3|421.9|421.3|429
1607659200000|2020-12-11 04:00:00|422.8|422.2|423.1|422.5|423.3|422.7|422.6|422|189
1607662800000|2020-12-11 05:00:00|423.4|422.8|423.1|422.5|423.4|422.8|422.9|422.3|162
1607666400000|2020-12-11 06:00:00|423|422.4|422.6|422|423.1|422.5|422.4|421.8|412
1607670000000|2020-12-11 07:00:00|422.4|421.8|421|420.4|422.4|421.8|420.6|420|1383
1607673600000|2020-12-11 08:00:00|420.9|420.3|418.9|418.3|420.9|420.3|418.4|417.8|3581
1607677200000|2020-12-11 09:00:00|418.7|418.1|419.7|419.1|420|419.4|418.7|418.1|1153
1607680800000|2020-12-11 10:00:00|419.4|418.8|420.2|419.6|421.2|420.6|419.4|418.8|814
1607684400000|2020-12-11 11:00:00|420.3|419.7|420.5|419.9|420.7|420.1|419.7|419.1|611
1607688000000|2020-12-11 12:00:00|420.7|420.1|419.7|419.1|421.2|420.6|419.2|418.6|1739
1607691600000|2020-12-11 13:00:00|419.8|419.2|420.4|419.8|420.9|420.3|419.6|419|3614
1607695200000|2020-12-11 14:00:00|420.3|419.7|418.7|418.1|420.4|419.8|418.4|417.8|8425
1607698800000|2020-12-11 15:00:00|418.5|417.9|420.7|420.1|421.2|420.6|418.4|417.8|9069
1607702400000|2020-12-11 16:00:00|420.9|420.3|423.2|422.6|423.7|423.1|420.9|420.3|60678
1607706000000|2020-12-11 17:00:00|423.4|422.8|424.2|423.6|424.7|424.1|423.2|422.6|7135
1607709600000|2020-12-11 18:00:00|423.9|423.3|423.4|422.8|424.2|423.6|423.4|422.8|5407
1607713200000|2020-12-11 19:00:00|423.7|423.1|423.9|423.3|424.2|423.6|423.7|423.1|6446
1607907600000|2020-12-14 01:00:00|424.2|423.6|427.7|427.1|428.7|428.1|423.9|423.3|5698
1607911200000|2020-12-14 02:00:00|427.9|427.3|427.4|426.8|428.2|427.6|427.2|426.6|1106
1607914800000|2020-12-14 03:00:00|427.2|426.6|426.7|426.1|427.2|426.6|426.4|425.8|634
1607918400000|2020-12-14 04:00:00|426.9|426.3|427.4|426.8|427.4|426.8|426.9|426.3|216
1607922000000|2020-12-14 05:00:00|427.2|426.6|427.4|426.8|427.4|426.8|426.7|426.1|355
1607925600000|2020-12-14 06:00:00|427.2|426.6|427.4|426.8|427.4|426.8|426.7|426.1|577
1607929200000|2020-12-14 07:00:00|427.2|426.6|426.7|426.1|427.2|426.6|426.7|426.1|748
1607932800000|2020-12-14 08:00:00|426.9|426.3|426.2|425.6|427.6|427|425.8|425.2|1337
1607936400000|2020-12-14 09:00:00|426.4|425.8|426.2|425.6|426.9|426.3|425.7|425.1|2737
1607940000000|2020-12-14 10:00:00|426.3|425.7|425.9|425.3|426.3|425.7|424.7|424.1|3256
1607943600000|2020-12-14 11:00:00|426.2|425.6|425.2|424.6|426.4|425.8|424.9|424.3|3944
1607947200000|2020-12-14 12:00:00|425.4|424.8|427.2|426.6|427.2|426.6|424.7|424.1|5673
1607950800000|2020-12-14 13:00:00|426.9|426.3|426.2|425.6|427.2|426.6|425.9|425.3|1751
1607954400000|2020-12-14 14:00:00|426.5|425.9|422.7|422.1|426.5|425.9|422.5|421.9|8692
1607958000000|2020-12-14 15:00:00|422.5|421.9|424|423.4|424.5|423.9|421.7|421.1|8282
1607961600000|2020-12-14 16:00:00|424.2|423.6|423|422.4|424.7|424.1|423|422.4|3826
1607965200000|2020-12-14 17:00:00|423.2|422.6|422.7|422.1|423.5|422.9|422.5|421.9|2976
1607968800000|2020-12-14 18:00:00|422.5|421.9|423.5|422.9|423.7|423.1|422.5|421.9|6331
1607972400000|2020-12-14 19:00:00|423.7|423.1|424.7|424.1|424.7|424.1|423.7|423.1|5786
1607994000000|2020-12-15 01:00:00|424|423.4|423.7|423.1|424.2|423.6|423.5|422.9|1168
1607997600000|2020-12-15 02:00:00|423.6|423|423.2|422.6|424|423.4|423.1|422.5|411
1608001200000|2020-12-15 03:00:00|423.1|422.5|423.1|422.5|423.2|422.6|422.5|421.9|492
1608004800000|2020-12-15 04:00:00|423|422.4|423|422.4|423.2|422.6|423|422.4|57
1608008400000|2020-12-15 05:00:00|423.1|422.5|423|422.4|423.2|422.6|422.7|422.1|240
1608012000000|2020-12-15 06:00:00|423.2|422.6|423.2|422.6|423.5|422.9|423.1|422.5|237
1608015600000|2020-12-15 07:00:00|423.5|422.9|422.7|422.1|423.6|423|422.5|421.9|329
1608019200000|2020-12-15 08:00:00|422.5|421.9|422.5|421.9|422.7|422.1|421|420.4|1810
1608022800000|2020-12-15 09:00:00|422.7|422.1|422.7|422.1|423.2|422.6|422.5|421.9|625
1608026400000|2020-12-15 10:00:00|422.5|421.9|422|421.4|422.5|421.9|421.5|420.9|505
1608030000000|2020-12-15 11:00:00|421.5|420.9|421.5|420.9|422|421.4|421.2|420.6|485
1608033600000|2020-12-15 12:00:00|421.7|421.1|422|421.4|422.2|421.6|420.9|420.3|3111
1608037200000|2020-12-15 13:00:00|421.7|421.1|421.7|421.1|422|421.4|421.2|420.6|2769
1608040800000|2020-12-15 14:00:00|422.2|421.6|422.2|421.6|423.2|422.6|421.5|420.9|7687
1608044400000|2020-12-15 15:00:00|422.5|421.9|422.7|422.1|423|422.4|421.7|421.1|7417
1608048000000|2020-12-15 16:00:00|422.5|421.9|423.5|422.9|423.5|422.9|422|421.4|5328
1608051600000|2020-12-15 17:00:00|423.2|422.6|423.7|423.1|424|423.4|423.2|422.6|4928
1608055200000|2020-12-15 18:00:00|424|423.4|424|423.4|424.4|423.8|423.7|423.1|6376
1608058800000|2020-12-15 19:00:00|424.1|423.5|425.5|424.9|425.7|425.1|424|423.4|9538
1608080400000|2020-12-16 01:00:00|425.4|424.8|424.7|424.1|426|425.4|424.2|423.6|3089
1608084000000|2020-12-16 02:00:00|424.9|424.3|425.2|424.6|425.5|424.9|424.9|424.3|534
1608087600000|2020-12-16 03:00:00|425.5|424.9|425.5|424.9|425.7|425.1|425.2|424.6|486
1608091200000|2020-12-16 04:00:00|425.2|424.6|425.5|424.9|425.5|424.9|425.2|424.6|281
1608094800000|2020-12-16 05:00:00|425.7|425.1|425.2|424.6|425.7|425.1|425|424.4|345
1608098400000|2020-12-16 06:00:00|425.3|424.7|426|425.4|426|425.4|425|424.4|378
1608102000000|2020-12-16 07:00:00|425.8|425.2|427.2|426.6|427.2|426.6|425.8|425.2|1212
1608105600000|2020-12-16 08:00:00|427.5|426.9|428.3|427.7|428.5|427.9|427|426.4|2573
1608109200000|2020-12-16 09:00:00|428.2|427.6|428.2|427.6|428.5|427.9|428|427.4|1366
1608112800000|2020-12-16 10:00:00|428.1|427.5|428|427.4|428.2|427.6|427.8|427.2|710
1608116400000|2020-12-16 11:00:00|428.1|427.5|428.3|427.7|428.3|427.7|428|427.4|428
1608120000000|2020-12-16 12:00:00|428|427.4|429|428.4|429.2|428.6|428|427.4|2889
1608123600000|2020-12-16 13:00:00|429.1|428.5|428.7|428.1|429.2|428.6|428.6|428|2716
1608127200000|2020-12-16 14:00:00|429|428.4|427.5|426.9|429.7|429.1|426.7|426.1|9359
1608130800000|2020-12-16 15:00:00|427.3|426.7|428.5|427.9|429|428.4|427.2|426.6|9572
1608134400000|2020-12-16 16:00:00|428.2|427.6|427.8|427.2|428.5|427.9|426.5|425.9|7765
1608138000000|2020-12-16 17:00:00|427.5|426.9|426.5|425.9|427.8|427.2|426.5|425.9|5800
1608141600000|2020-12-16 18:00:00|426.8|426.2|428|427.4|428|427.4|426.5|425.9|6802
1608145200000|2020-12-16 19:00:00|428.3|427.7|427|426.4|428.3|427.7|427|426.4|6326
1608166800000|2020-12-17 01:00:00|426.8|426.2|428|427.4|428.3|427.7|426.6|426|1811
1608170400000|2020-12-17 02:00:00|428.1|427.5|429|428.4|429|428.4|428|427.4|750
1608174000000|2020-12-17 03:00:00|428.8|428.2|428.5|427.9|428.8|428.2|428|427.4|705
1608177600000|2020-12-17 04:00:00|428.3|427.7|429|428.4|429|428.4|428.3|427.7|473
1608181200000|2020-12-17 05:00:00|429.3|428.7|428.5|427.9|429.3|428.7|428.5|427.9|371
1608184800000|2020-12-17 06:00:00|428.8|428.2|428.4|427.8|428.8|428.2|428.3|427.7|237
1608188400000|2020-12-17 07:00:00|428.3|427.7|427.3|426.7|428.8|428.2|427|426.4|1007
1608192000000|2020-12-17 08:00:00|427.4|426.8|428|427.4|428.3|427.7|427.1|426.5|1232
1608195600000|2020-12-17 09:00:00|427.9|427.3|426.8|426.2|428|427.4|426.8|426.2|775
1608199200000|2020-12-17 10:00:00|426.5|425.9|427|426.4|427|426.4|426.5|425.9|671
1608202800000|2020-12-17 11:00:00|426.9|426.3|426.5|425.9|427|426.4|426.3|425.7|683
1608206400000|2020-12-17 12:00:00|426.8|426.2|425.3|424.7|426.8|426.2|425|424.4|1882
1608210000000|2020-12-17 13:00:00|425.4|424.8|427.3|426.7|427.8|427.2|424.8|424.2|3939
1608213600000|2020-12-17 14:00:00|427.5|426.9|429.3|428.7|429.3|428.7|427.3|426.7|8003
1608217200000|2020-12-17 15:00:00|429|428.4|429|428.4|430|429.4|429|428.4|8297
1608220800000|2020-12-17 16:00:00|429.3|428.7|430|429.4|430|429.4|429|428.4|4648
1608224400000|2020-12-17 17:00:00|429.8|429.2|432.3|431.7|433.3|432.7|429.8|429.2|16809
1608228000000|2020-12-17 18:00:00|432|431.4|432.3|431.7|433.3|432.7|431.8|431.2|6533
1608231600000|2020-12-17 19:00:00|432.5|431.9|432.8|432.2|433.3|432.7|432|431.4|8878
1608253200000|2020-12-18 01:00:00|432.5|431.9|433.5|432.9|434|433.4|432.5|431.9|3816
1608256800000|2020-12-18 02:00:00|433.8|433.2|433|432.4|433.8|433.2|432.5|431.9|1459
1608260400000|2020-12-18 03:00:00|433.3|432.7|434|433.4|434.3|433.7|433.3|432.7|1268
1608264000000|2020-12-18 04:00:00|434.3|433.7|434.5|433.9|434.8|434.2|433.8|433.2|1258
1608267600000|2020-12-18 05:00:00|434.3|433.7|433.5|432.9|434.3|433.7|433|432.4|686
1608271200000|2020-12-18 06:00:00|433.8|433.2|433.8|433.2|434|433.4|433.5|432.9|582
1608274800000|2020-12-18 07:00:00|434|433.4|434|433.4|434.3|433.7|433.5|432.9|1843
1608278400000|2020-12-18 08:00:00|433.8|433.2|435|434.4|435|434.4|433.3|432.7|1372
1608282000000|2020-12-18 09:00:00|434.8|434.2|434.5|433.9|435|434.4|434.3|433.7|769
1608285600000|2020-12-18 10:00:00|434.8|434.2|434.3|433.7|434.8|434.2|434.3|433.7|410
1608289200000|2020-12-18 11:00:00|434.5|433.9|434.3|433.7|434.5|433.9|433.5|432.9|859
1608292800000|2020-12-18 12:00:00|434|433.4|433.3|432.7|434.3|433.7|433.3|432.7|1820
1608296400000|2020-12-18 13:00:00|433|432.4|433.3|432.7|434|433.4|432.8|432.2|2205
1608300000000|2020-12-18 14:00:00|434|433.4|433.5|432.9|434.5|433.9|432.5|431.9|7551
1608303600000|2020-12-18 15:00:00|433.3|432.7|435.3|434.7|435.3|434.7|432.8|432.2|9252
1608307200000|2020-12-18 16:00:00|435.8|435.2|438|437.4|438|437.4|435.3|434.7|11175
1608310800000|2020-12-18 17:00:00|438.3|437.7|437.3|436.7|438.3|437.7|436.5|435.9|7832
1608314400000|2020-12-18 18:00:00|437|436.4|438.8|438.2|438.8|438.2|437|436.4|7974
1608318000000|2020-12-18 19:00:00|438.5|437.9|437.5|436.9|438.5|437.9|437.2|436.6|9982
1608512400000|2020-12-21 01:00:00|438.6|438|440.1|439.5|440.3|439.7|438.1|437.5|5584
1608516000000|2020-12-21 02:00:00|440.2|439.6|440.1|439.5|440.3|439.7|439.8|439.2|1058
1608519600000|2020-12-21 03:00:00|440|439.4|439.6|439|440.1|439.5|439.6|439|600
1608523200000|2020-12-21 04:00:00|439.7|439.1|439.6|439|439.8|439.2|439.3|438.7|664
1608526800000|2020-12-21 05:00:00|439.7|439.1|439.8|439.2|439.8|439.2|439.3|438.7|634
1608530400000|2020-12-21 06:00:00|439.6|439|439.3|438.7|439.8|439.2|439.1|438.5|719
1608534000000|2020-12-21 07:00:00|439.1|438.5|439.6|439|439.6|439|439.1|438.5|543
1608537600000|2020-12-21 08:00:00|439.3|438.7|439.1|438.5|439.6|439|438.8|438.2|665
1608541200000|2020-12-21 09:00:00|438.8|438.2|434.6|434|439.1|438.5|434.1|433.5|4415
1608544800000|2020-12-21 10:00:00|434.4|433.8|433.6|433|434.8|434.2|430.7|430.1|7474
1608548400000|2020-12-21 11:00:00|433.8|433.2|435.9|435.3|436.2|435.6|432.9|432.3|2949
1608552000000|2020-12-21 12:00:00|436.1|435.5|434.9|434.3|436.1|435.5|434.4|433.8|4212
1608555600000|2020-12-21 13:00:00|434.6|434|434.6|434|436.9|436.3|432.4|431.8|6866
1608559200000|2020-12-21 14:00:00|435.4|434.8|435.9|435.3|437.1|436.5|434.6|434|9229
1608562800000|2020-12-21 15:00:00|436|435.4|439.3|438.7|439.6|439|436|435.4|9955
1608566400000|2020-12-21 16:00:00|439.4|438.8|438.1|437.5|439.4|438.8|437.1|436.5|6550
1608570000000|2020-12-21 17:00:00|437.9|437.3|438.1|437.5|438.1|437.5|437.6|437|4075
1608573600000|2020-12-21 18:00:00|438.3|437.7|440.1|439.5|440.1|439.5|438.1|437.5|4182
1608577200000|2020-12-21 19:00:00|439.8|439.2|440.6|440|441.1|440.5|439.8|439.2|8809
1608598800000|2020-12-22 01:00:00|440.8|440.2|439.6|439|441.1|440.5|439.3|438.7|2601
1608602400000|2020-12-22 02:00:00|439.8|439.2|441.8|441.2|441.8|441.2|439.8|439.2|1100
1608606000000|2020-12-22 03:00:00|441.6|441|441.1|440.5|441.8|441.2|441.1|440.5|475
1608609600000|2020-12-22 04:00:00|440.8|440.2|441.1|440.5|441.3|440.7|440.8|440.2|493
1608613200000|2020-12-22 05:00:00|440.8|440.2|439.6|439|440.8|440.2|439.1|438.5|953
1608616800000|2020-12-22 06:00:00|439.3|438.7|437.8|437.2|439.3|438.7|437.8|437.2|1283
1608620400000|2020-12-22 07:00:00|437.9|437.3|437.6|437|439.1|438.5|437.6|437|592
1608624000000|2020-12-22 08:00:00|437.7|437.1|439.6|439|440.3|439.7|437.6|437|913
1608627600000|2020-12-22 09:00:00|439.7|439.1|441.1|440.5|441.3|440.7|439.6|439|983
1608631200000|2020-12-22 10:00:00|441.3|440.7|440.3|439.7|441.3|440.7|439.8|439.2|1352
1608634800000|2020-12-22 11:00:00|440.1|439.5|440.6|440|440.6|440|438.3|437.7|1258
1608638400000|2020-12-22 12:00:00|440.5|439.9|440.3|439.7|440.6|440|439.3|438.7|988
1608642000000|2020-12-22 13:00:00|440.2|439.6|442.3|441.7|442.3|441.7|440.2|439.6|1844
1608645600000|2020-12-22 14:00:00|442.4|441.8|442.1|441.5|443.8|443.2|442.1|441.5|12605
1608649200000|2020-12-22 15:00:00|441.8|441.2|440.1|439.5|441.8|441.2|439.6|439|14225
1608652800000|2020-12-22 16:00:00|439.8|439.2|442.6|442|442.6|442|439.8|439.2|10690
1608656400000|2020-12-22 17:00:00|442.1|441.5|443.3|442.7|443.3|442.7|441.8|441.2|9328
1608660000000|2020-12-22 18:00:00|443.1|442.5|443.6|443|444.6|444|443|442.4|11303
1608663600000|2020-12-22 19:00:00|443.8|443.2|443.2|442.6|444.3|443.7|442.8|442.2|8006
1608685200000|2020-12-23 01:00:00|443|442.4|442|441.4|443.5|442.9|441.8|441.2|3925
1608688800000|2020-12-23 02:00:00|442.1|441.5|442.8|442.2|443.3|442.7|442|441.4|1363
1608692400000|2020-12-23 03:00:00|442.9|442.3|443.5|442.9|443.5|442.9|442.8|442.2|276
1608696000000|2020-12-23 04:00:00|443.3|442.7|443|442.4|443.5|442.9|443|442.4|177
1608699600000|2020-12-23 05:00:00|443.1|442.5|444|443.4|444|443.4|443|442.4|690
1608703200000|2020-12-23 06:00:00|443.8|443.2|444.5|443.9|444.5|443.9|443.8|443.2|530
1608706800000|2020-12-23 07:00:00|444.3|443.7|444.8|444.2|444.8|444.2|444|443.4|1085
1608710400000|2020-12-23 08:00:00|444.5|443.9|445.5|444.9|446|445.4|444.3|443.7|1772
1608714000000|2020-12-23 09:00:00|445.3|444.7|446|445.4|446|445.4|445.3|444.7|737
1608717600000|2020-12-23 10:00:00|445.8|445.2|446.1|445.5|446.3|445.7|445.7|445.1|1668
1608721200000|2020-12-23 11:00:00|446|445.4|446.3|445.7|446.3|445.7|445.5|444.9|1023
1608724800000|2020-12-23 12:00:00|446|445.4|446.5|445.9|446.8|446.2|446|445.4|1027
1608728400000|2020-12-23 13:00:00|446.6|446|446.5|445.9|447.3|446.7|445.8|445.2|5182
1608732000000|2020-12-23 14:00:00|446.8|446.2|447.8|447.2|448|447.4|445.8|445.2|9887
1608735600000|2020-12-23 15:00:00|448|447.4|449.3|448.7|449.3|448.7|447.8|447.2|18743
1608739200000|2020-12-23 16:00:00|449.5|448.9|449.5|448.9|450|449.4|448.3|447.7|13228
1608742800000|2020-12-23 17:00:00|449.8|449.2|449.8|449.2|450|449.4|449.5|448.9|8560
1608746400000|2020-12-23 18:00:00|450|449.4|449.5|448.9|450|449.4|449.3|448.7|5745
1608750000000|2020-12-23 19:00:00|449.3|448.7|447.3|446.7|449.3|448.7|447.3|446.7|12938
1608771600000|2020-12-24 01:00:00|447|446.4|448.3|447.7|448.8|448.2|446.8|446.2|2397
1608775200000|2020-12-24 02:00:00|448.5|447.9|448.8|448.2|448.8|448.2|447.8|447.2|538
1608778800000|2020-12-24 03:00:00|449|448.4|448.8|448.2|449.3|448.7|448.5|447.9|916
1608782400000|2020-12-24 04:00:00|448.5|447.9|448.3|447.7|448.8|448.2|448|447.4|390
1608786000000|2020-12-24 05:00:00|448.4|447.8|448.3|447.7|448.8|448.2|448|447.4|466
1608789600000|2020-12-24 06:00:00|448.5|447.9|448|447.4|448.5|447.9|447.8|447.2|574
1608793200000|2020-12-24 07:00:00|448.3|447.7|449|448.4|449.2|448.6|448.3|447.7|490
1608796800000|2020-12-24 08:00:00|449.3|448.7|449|448.4|449.3|448.7|448.8|448.2|635
1608800400000|2020-12-24 09:00:00|449.3|448.7|450|449.4|450|449.4|448.5|447.9|1204
1608804000000|2020-12-24 10:00:00|449.8|449.2|448.8|448.2|449.8|449.2|448.8|448.2|510
1608807600000|2020-12-24 11:00:00|449|448.4|448.3|447.7|449.3|448.7|448|447.4|412
1608811200000|2020-12-24 12:00:00|448|447.4|447.8|447.2|448.8|448.2|447.5|446.9|1812
1608814800000|2020-12-24 13:00:00|448|447.4|447.6|447|448|447.4|447.4|446.8|2004
1608818400000|2020-12-24 14:00:00|448.3|447.7|448|447.4|449|448.4|447.8|447.2|7595
1608822000000|2020-12-24 15:00:00|448.1|447.5|449.5|448.9|449.5|448.9|447.8|447.2|6370
1608825600000|2020-12-24 16:00:00|449.3|448.7|449.5|448.9|449.8|449.2|448.8|448.2|5928
1608829200000|2020-12-24 17:00:00|449.7|449.1|451.2|450.6|451.7|451.1|449.7|449.1|9788
1608832800000|2020-12-24 18:00:00|451.3|450.7|451|450.4|451.3|450.7|450.5|449.9|2301
1609117200000|2020-12-28 01:00:00|452.3|451.7|455.3|454.7|455.3|454.7|452|451.4|6372
1609120800000|2020-12-28 02:00:00|455.1|454.5|455.3|454.7|455.6|455|455|454.4|1282
1609124400000|2020-12-28 03:00:00|455.1|454.5|455.3|454.7|455.7|455.1|455.1|454.5|1302
1609128000000|2020-12-28 04:00:00|455.4|454.8|455.6|455|455.6|455|455.3|454.7|423
1609131600000|2020-12-28 05:00:00|455.4|454.8|454.6|454|455.6|455|454.6|454|480
1609135200000|2020-12-28 06:00:00|454.7|454.1|453.8|453.2|454.8|454.2|453.3|452.7|1079
1609138800000|2020-12-28 07:00:00|454.1|453.5|454.6|454|454.8|454.2|453.6|453|789
1609142400000|2020-12-28 08:00:00|454.7|454.1|453.8|453.2|454.9|454.3|453.3|452.7|955
1609146000000|2020-12-28 09:00:00|453.6|453|452.8|452.2|453.9|453.3|452.6|452|1792
1609149600000|2020-12-28 10:00:00|452.6|452|454|453.4|454.1|453.5|452.6|452|843
1609153200000|2020-12-28 11:00:00|453.9|453.3|452.9|452.3|454.1|453.5|452.9|452.3|693
1609156800000|2020-12-28 12:00:00|452.8|452.2|452.9|452.3|453.9|453.3|452.8|452.2|724
1609160400000|2020-12-28 13:00:00|452.6|452|453.1|452.5|453.3|452.7|452.1|451.5|1694
1609164000000|2020-12-28 14:00:00|453.6|453|451.3|450.7|454.1|453.5|448.6|448|17337
1609167600000|2020-12-28 15:00:00|451.6|451|451.8|451.2|453.6|453|450.1|449.5|13620
1609171200000|2020-12-28 16:00:00|452.3|451.7|453.8|453.2|454.3|453.7|452.3|451.7|5914
1609174800000|2020-12-28 17:00:00|454.1|453.5|454.8|454.2|455.3|454.7|453.8|453.2|6631
1609178400000|2020-12-28 18:00:00|455|454.4|455.6|455|456.6|456|454.8|454.2|8638
1609182000000|2020-12-28 19:00:00|455.8|455.2|457|456.4|457.8|457.2|455.8|455.2|12080
1609203600000|2020-12-29 01:00:00|456|455.4|456.5|455.9|457.5|456.9|455.8|455.2|3221
1609207200000|2020-12-29 02:00:00|456.4|455.8|455.6|455|456.5|455.9|455.5|454.9|649
1609210800000|2020-12-29 03:00:00|455.5|454.9|455|454.4|455.7|455.1|454.2|453.6|1443
1609214400000|2020-12-29 04:00:00|454.9|454.3|454.2|453.6|455.2|454.6|454.2|453.6|540
1609218000000|2020-12-29 05:00:00|454.3|453.7|454.5|453.9|454.7|454.1|454|453.4|459
1609221600000|2020-12-29 06:00:00|454.7|454.1|455|454.4|455.7|455.1|454|453.4|741
1609225200000|2020-12-29 07:00:00|454.7|454.1|454.5|453.9|455.2|454.6|454|453.4|658
1609228800000|2020-12-29 08:00:00|454.7|454.1|455.2|454.6|455.5|454.9|454.5|453.9|640
1609232400000|2020-12-29 09:00:00|455.4|454.8|456.2|455.6|456.3|455.7|455.4|454.8|620
1609236000000|2020-12-29 10:00:00|456.5|455.9|456.7|456.1|456.9|456.3|455.7|455.1|834
1609239600000|2020-12-29 11:00:00|456.8|456.2|456.5|455.9|456.8|456.2|455.2|454.6|871
1609243200000|2020-12-29 12:00:00|456.6|456|456|455.4|456.7|456.1|455.7|455.1|1038
1609246800000|2020-12-29 13:00:00|456.1|455.5|456.5|455.9|457.2|456.6|456|455.4|1074
1609250400000|2020-12-29 14:00:00|457|456.4|460.9|460.3|461.1|460.5|456.8|456.2|13917
1609254000000|2020-12-29 15:00:00|461.1|460.5|463.5|462.9|463.8|463.2|458.7|458.1|21452
1609257600000|2020-12-29 16:00:00|463.8|463.2|465.8|465.2|466.3|465.7|463.3|462.7|16446
1609261200000|2020-12-29 17:00:00|465.5|464.9|466.5|465.9|467|466.4|465.5|464.9|12498
1609264800000|2020-12-29 18:00:00|466.6|466|466.1|465.5|467.3|466.7|465.9|465.3|11243
1609268400000|2020-12-29 19:00:00|465.9|465.3|466.7|466.1|466.9|466.3|465.6|465|8491
1609290000000|2020-12-30 01:00:00|465.9|465.3|464.9|464.3|465.9|465.3|462.5|461.9|10434
1609293600000|2020-12-30 02:00:00|465.1|464.5|465.4|464.8|465.8|465.2|464.9|464.3|1370
1609297200000|2020-12-30 03:00:00|465.6|465|466.1|465.5|466.6|466|465.6|465|1616
1609300800000|2020-12-30 04:00:00|466.3|465.7|466.1|465.5|466.4|465.8|465.9|465.3|352
1609304400000|2020-12-30 05:00:00|465.9|465.3|465.1|464.5|466.1|465.5|464.9|464.3|355
1609308000000|2020-12-30 06:00:00|465.2|464.6|465.1|464.5|465.4|464.8|464.9|464.3|578
1609311600000|2020-12-30 07:00:00|465.4|464.8|463.6|463|465.4|464.8|462.8|462.2|1979
1609315200000|2020-12-30 08:00:00|463.7|463.1|463.9|463.3|464.1|463.5|463.4|462.8|512
1609318800000|2020-12-30 09:00:00|463.8|463.2|463.1|462.5|464.4|463.8|463.1|462.5|945
1609322400000|2020-12-30 10:00:00|463.2|462.6|463.7|463.1|463.7|463.1|462.9|462.3|619
1609326000000|2020-12-30 11:00:00|463.8|463.2|463.9|463.3|463.9|463.3|463.7|463.1|444
1609329600000|2020-12-30 12:00:00|463.7|463.1|465.1|464.5|465.4|464.8|463.7|463.1|1137
1609333200000|2020-12-30 13:00:00|465.2|464.6|465.7|465.1|466.4|465.8|465.1|464.5|2440
1609336800000|2020-12-30 14:00:00|465.8|465.2|466.9|466.3|468.1|467.5|464.6|464|10341
1609340400000|2020-12-30 15:00:00|467.1|466.5|468.2|467.6|470.6|470|467.1|466.5|13371
1609344000000|2020-12-30 16:00:00|468.4|467.8|468.9|468.3|469.6|469|467.9|467.3|6963
1609347600000|2020-12-30 17:00:00|469.1|468.5|468.6|468|469.1|468.5|467.2|466.6|7158
1609351200000|2020-12-30 18:00:00|468.4|467.8|474.5|473.9|475|474.4|468.4|467.8|18843
1609354800000|2020-12-30 19:00:00|474.3|473.7|474.4|473.8|476.1|475.5|474|473.4|10591
1609376400000|2020-12-31 01:00:00|473.6|473|480.4|479.8|480.4|479.8|473.4|472.8|6877
1609380000000|2020-12-31 02:00:00|480.6|480|478.4|477.8|480.6|480|477.4|476.8|3566
1609383600000|2020-12-31 03:00:00|478.6|478|479.2|478.6|479.4|478.8|477.9|477.3|1017
1609387200000|2020-12-31 04:00:00|479.1|478.5|479.1|478.5|479.4|478.8|478.6|478|465
1609390800000|2020-12-31 05:00:00|479.2|478.6|480.1|479.5|480.2|479.6|478.6|478|1526
1609394400000|2020-12-31 06:00:00|480.4|479.8|481.1|480.5|481.6|481|479.9|479.3|1923
1609398000000|2020-12-31 07:00:00|480.9|480.3|481|480.4|481.3|480.7|479.9|479.3|1087
1609401600000|2020-12-31 08:00:00|481.1|480.5|481.1|480.5|481.7|481.1|480.6|480|1049
1609405200000|2020-12-31 09:00:00|481.3|480.7|480.6|480|481.3|480.7|480.3|479.7|1630
1609408800000|2020-12-31 10:00:00|480.8|480.2|480.3|479.7|480.8|480.2|479.6|479|1087
1609412400000|2020-12-31 11:00:00|480.1|479.5|479.8|479.2|480.9|480.3|479.6|479|1132
1609416000000|2020-12-31 12:00:00|479.6|479|478.9|478.3|479.8|479.2|478.1|477.5|2339
1609419600000|2020-12-31 13:00:00|478.8|478.2|480.5|479.9|481.4|480.8|478.6|478|3383
1609423200000|2020-12-31 14:00:00|479.6|479|476.4|475.8|480.8|480.2|475.6|475|12810
1609426800000|2020-12-31 15:00:00|476.6|476|479.3|478.7|481.1|480.5|476.3|475.7|14312
1609430400000|2020-12-31 16:00:00|479.6|479|482|481.4|482.3|481.7|479.3|478.7|10411
1609434000000|2020-12-31 17:00:00|482.2|481.6|484.3|483.7|485|484.4|482.2|481.6|12251
1609437600000|2020-12-31 18:00:00|484|483.4|484.5|483.9|485.5|484.9|483.3|482.7|11364
1609441200000|2020-12-31 19:00:00|484.6|484|485.3|484.7|485.5|484.9|483.8|483.2|11367
1609722000000|2021-01-04 01:00:00|487.4|486.8|490.1|489.5|490.9|490.3|486.7|486.1|9567
1609725600000|2021-01-04 02:00:00|490.3|489.7|492.1|491.5|493.6|493|490.3|489.7|4622
1609729200000|2021-01-04 03:00:00|492.2|491.6|493.2|492.6|494.1|493.5|492.1|491.5|2031
1609732800000|2021-01-04 04:00:00|493.1|492.5|491.6|491|493.6|493|491.6|491|967
1609736400000|2021-01-04 05:00:00|491.8|491.2|491.9|491.3|492.4|491.8|490.7|490.1|1543
1609740000000|2021-01-04 06:00:00|492|491.4|491.4|490.8|492|491.4|491|490.4|1109
1609743600000|2021-01-04 07:00:00|491.2|490.6|495.9|495.3|496.1|495.5|491.2|490.6|2769
1609747200000|2021-01-04 08:00:00|495.8|495.2|494.9|494.3|497.9|497.3|494.6|494|4306
1609750800000|2021-01-04 09:00:00|495.1|494.5|496.4|495.8|496.9|496.3|494.3|493.7|2283
1609754400000|2021-01-04 10:00:00|496.1|495.5|495.4|494.8|496.4|495.8|494.2|493.6|2350
1609758000000|2021-01-04 11:00:00|495.6|495|494.3|493.7|495.6|495|493.1|492.5|2444
1609761600000|2021-01-04 12:00:00|494.2|493.6|491.4|490.8|494.6|494|490.9|490.3|4094
1609765200000|2021-01-04 13:00:00|491.3|490.7|491.5|490.9|492.2|491.6|489.4|488.8|4173
1609768800000|2021-01-04 14:00:00|492.2|491.6|490.1|489.5|493.2|492.6|488|487.4|19557
1609772400000|2021-01-04 15:00:00|490.2|489.6|482.7|482.1|490.2|489.6|481.1|480.5|30566
1609776000000|2021-01-04 16:00:00|482.8|482.2|481.2|480.6|483.3|482.7|480.1|479.5|17033
1609779600000|2021-01-04 17:00:00|481|480.4|482.2|481.6|482.7|482.1|480.7|480.1|8763
1609783200000|2021-01-04 18:00:00|482.3|481.7|483.5|482.9|484.2|483.6|481.8|481.2|9708
1609786800000|2021-01-04 19:00:00|483.2|482.6|485.4|484.8|485.6|485|482.5|481.9|10353
1609808400000|2021-01-05 01:00:00|485.3|484.7|485.4|484.8|486.6|486|483.4|482.8|5862
1609812000000|2021-01-05 02:00:00|485.6|485|485.9|485.3|486.1|485.5|484.8|484.2|2097
1609815600000|2021-01-05 03:00:00|486.1|485.5|485.6|485|486.6|486|485.6|485|1086
1609819200000|2021-01-05 04:00:00|485.4|484.8|485.1|484.5|485.4|484.8|483.9|483.3|1093
1609822800000|2021-01-05 05:00:00|484.9|484.3|485.4|484.8|485.4|484.8|483.9|483.3|1524
1609826400000|2021-01-05 06:00:00|485.2|484.6|486.2|485.6|486.4|485.8|484.9|484.3|1158
1609830000000|2021-01-05 07:00:00|486.1|485.5|484.6|484|486.2|485.6|482.9|482.3|2421
1609833600000|2021-01-05 08:00:00|484.7|484.1|483.9|483.3|484.7|484.1|483.4|482.8|2350
1609837200000|2021-01-05 09:00:00|483.7|483.1|485.4|484.8|485.7|485.1|483.6|483|1894
1609840800000|2021-01-05 10:00:00|485.7|485.1|486.4|485.8|487.1|486.5|485.4|484.8|2176
1609844400000|2021-01-05 11:00:00|486.2|485.6|487.9|487.3|488.9|488.3|486.2|485.6|2728
1609848000000|2021-01-05 12:00:00|487.7|487.1|488.2|487.6|488.5|487.9|485.4|484.8|3311
1609851600000|2021-01-05 13:00:00|488.1|487.5|487.9|487.3|488.4|487.8|487.1|486.5|2905
1609855200000|2021-01-05 14:00:00|488.4|487.8|492.1|491.5|492.3|491.7|486.9|486.3|15698
1609858800000|2021-01-05 15:00:00|492.3|491.7|493.5|492.9|494.2|493.6|489.2|488.6|25924
1609862400000|2021-01-05 16:00:00|493.6|493|493.1|492.5|496.3|495.7|490.8|490.2|19025
1609866000000|2021-01-05 17:00:00|492.9|492.3|494.8|494.2|495.1|494.5|492.6|492|9211
1609869600000|2021-01-05 18:00:00|494.6|494|492.8|492.2|495.3|494.7|492.8|492.2|9392
1609873200000|2021-01-05 19:00:00|492.9|492.3|493.7|493.1|493.9|493.3|491.6|491|8918
1609894800000|2021-01-06 01:00:00|492.6|492|497.4|496.8|498.5|497.9|492.4|491.8|16547
1609898400000|2021-01-06 02:00:00|497.6|497|497.1|496.5|499.3|498.7|496.8|496.2|3303
1609902000000|2021-01-06 03:00:00|496.9|496.3|498.4|497.8|499.1|498.5|496.8|496.2|2344
1609905600000|2021-01-06 04:00:00|498.6|498|499.1|498.5|499.3|498.7|498.4|497.8|1223
1609909200000|2021-01-06 05:00:00|499.3|498.7|501.9|501.3|502.4|501.8|499|498.4|3713
1609912800000|2021-01-06 06:00:00|502|501.4|500.4|499.8|502.3|501.7|499.6|499|2393
1609916400000|2021-01-06 07:00:00|500.3|499.7|501.4|500.8|502.1|501.5|500.3|499.7|1588
1609920000000|2021-01-06 08:00:00|501.6|501|502.2|501.6|502.7|502.1|500.4|499.8|2228
1609923600000|2021-01-06 09:00:00|502.1|501.5|501.4|500.8|502.9|502.3|501.1|500.5|1667
1609927200000|2021-01-06 10:00:00|501.5|500.9|498.9|498.3|501.6|501|497.9|497.3|2882
1609930800000|2021-01-06 11:00:00|499.1|498.5|497.9|497.3|500.4|499.8|497.2|496.6|3079
1609934400000|2021-01-06 12:00:00|498|497.4|497.8|497.2|499.2|498.6|497.2|496.6|3016
1609938000000|2021-01-06 13:00:00|497.9|497.3|496.8|496.2|498.5|497.9|495.1|494.5|3996
1609941600000|2021-01-06 14:00:00|496.4|495.8|495.6|495|496.6|496|492.1|491.5|15812
1609945200000|2021-01-06 15:00:00|495.5|494.9|496.2|495.6|496.8|496.2|492.5|491.9|14023
1609948800000|2021-01-06 16:00:00|496.3|495.7|496.6|496|497.2|496.6|495.2|494.6|11153
1609952400000|2021-01-06 17:00:00|496.3|495.7|493.6|493|496.6|496|493.4|492.8|10469
1609956000000|2021-01-06 18:00:00|493.8|493.2|495.5|494.9|496.1|495.5|493.8|493.2|7794
1609959600000|2021-01-06 19:00:00|495.6|495|496.4|495.8|496.4|495.8|494.2|493.6|9060
1609981200000|2021-01-07 01:00:00|495.4|494.8|495.4|494.8|496.3|495.7|494.4|493.8|3290
1609984800000|2021-01-07 02:00:00|495.2|494.6|493.1|492.5|495.4|494.8|493|492.4|1930
1609988400000|2021-01-07 03:00:00|493.2|492.6|494.1|493.5|494.6|494|492.9|492.3|987
1609992000000|2021-01-07 04:00:00|494.2|493.6|493.9|493.3|494.2|493.6|493.6|493|671
1609995600000|2021-01-07 05:00:00|494|493.4|493.9|493.3|494.1|493.5|493.4|492.8|583
1609999200000|2021-01-07 06:00:00|494|493.4|495.4|494.8|495.5|494.9|494|493.4|2086
1610002800000|2021-01-07 07:00:00|495.6|495|495.6|495|496.4|495.8|494.9|494.3|1593
1610006400000|2021-01-07 08:00:00|495.4|494.8|493.4|492.8|495.6|495|493|492.4|2048
1610010000000|2021-01-07 09:00:00|493.1|492.5|488.9|488.3|493.6|493|488|487.4|6605
1610013600000|2021-01-07 10:00:00|489|488.4|488.5|487.9|491|490.4|488|487.4|2788
1610017200000|2021-01-07 11:00:00|488.7|488.1|490.7|490.1|491.4|490.8|488|487.4|2786
1610020800000|2021-01-07 12:00:00|490.9|490.3|493.3|492.7|495|494.4|490.6|490|4700
1610024400000|2021-01-07 13:00:00|493.5|492.9|490.6|490|495|494.4|490.6|490|5952
1610028000000|2021-01-07 14:00:00|489.6|489|492.2|491.6|493.9|493.3|487.8|487.2|20379
1610031600000|2021-01-07 15:00:00|492.5|491.9|494|493.4|494|493.4|491.6|491|11402
1610035200000|2021-01-07 16:00:00|493.9|493.3|493.5|492.9|494.3|493.7|493.3|492.7|7197
1610038800000|2021-01-07 17:00:00|493.7|493.1|494.5|493.9|494.9|494.3|493|492.4|8107
1610042400000|2021-01-07 18:00:00|494.4|493.8|493.9|493.3|494.6|494|493.9|493.3|6084
1610046000000|2021-01-07 19:00:00|494|493.4|495.2|494.6|495.4|494.8|493.9|493.3|9170
1610067600000|2021-01-08 01:00:00|494.7|494.1|493.4|492.8|495.1|494.5|493.4|492.8|2243
1610071200000|2021-01-08 02:00:00|493.6|493|495.1|494.5|495.1|494.5|493.4|492.8|1593
1610074800000|2021-01-08 03:00:00|494.9|494.3|498.8|498.2|499|498.4|494.9|494.3|4278
1610078400000|2021-01-08 04:00:00|498.6|498|498.4|497.8|498.9|498.3|497.9|497.3|828
1610082000000|2021-01-08 05:00:00|498.6|498|498.9|498.3|499.1|498.5|498.1|497.5|1212
1610085600000|2021-01-08 06:00:00|499.1|498.5|500.1|499.5|500.1|499.5|498.9|498.3|1385
1610089200000|2021-01-08 07:00:00|500|499.4|497.9|497.3|500.1|499.5|497.7|497.1|1811
1610092800000|2021-01-08 08:00:00|497.7|497.1|496.7|496.1|498.2|497.6|495.2|494.6|1993
1610096400000|2021-01-08 09:00:00|496.6|496|496.1|495.5|497.4|496.8|495.6|495|1292
1610100000000|2021-01-08 10:00:00|495.9|495.3|497.4|496.8|497.4|496.8|495.7|495.1|965
1610103600000|2021-01-08 11:00:00|497.3|496.7|498.4|497.8|498.9|498.3|496.9|496.3|1290
1610107200000|2021-01-08 12:00:00|498.2|497.6|496.7|496.1|499.1|498.5|495.9|495.3|2109
1610110800000|2021-01-08 13:00:00|496.4|495.8|497.3|496.7|498.4|497.8|496.1|495.5|3334
1610114400000|2021-01-08 14:00:00|497.8|497.2|494.4|493.8|498.1|497.5|493.4|492.8|13746
1610118000000|2021-01-08 15:00:00|494.3|493.7|496.6|496|496.6|496|493.9|493.3|9167
1610121600000|2021-01-08 16:00:00|496.5|495.9|497.4|496.8|499.1|498.5|496.3|495.7|12850
1610125200000|2021-01-08 17:00:00|497.6|497|499.5|498.9|499.6|499|497.4|496.8|11333
1610128800000|2021-01-08 18:00:00|499.4|498.8|497.4|496.8|499.5|498.9|496.4|495.8|12107
1610132400000|2021-01-08 19:00:00|497.5|496.9|497.5|496.9|498.8|498.2|496.5|495.9|11270
1610326800000|2021-01-11 01:00:00|497.4|496.8|499.8|499.2|500.7|500.1|497|496.4|8867
1610330400000|2021-01-11 02:00:00|499.7|499.1|498.5|497.9|499.9|499.3|497.2|496.6|2686
1610334000000|2021-01-11 03:00:00|498.4|497.8|498|497.4|498.5|497.9|497.3|496.7|1060
1610337600000|2021-01-11 04:00:00|497.8|497.2|497.6|497|498.1|497.5|497.6|497|591
1610341200000|2021-01-11 05:00:00|497.3|496.7|495.6|495|498|497.4|495.3|494.7|2464
1610344800000|2021-01-11 06:00:00|495.5|494.9|493.5|492.9|495.5|494.9|491.3|490.7|5356
1610348400000|2021-01-11 07:00:00|493.3|492.7|495.3|494.7|496.1|495.5|493.3|492.7|1546
1610352000000|2021-01-11 08:00:00|495.1|494.5|496.3|495.7|497.6|497|495.1|494.5|1605
1610355600000|2021-01-11 09:00:00|496.4|495.8|497.5|496.9|498|497.4|496.3|495.7|1578
1610359200000|2021-01-11 10:00:00|497.3|496.7|497.1|496.5|499.1|498.5|496.8|496.2|1039
1610362800000|2021-01-11 11:00:00|497.3|496.7|496.3|495.7|497.5|496.9|495.6|495|1548
1610366400000|2021-01-11 12:00:00|496.4|495.8|498.8|498.2|499|498.4|495.8|495.2|1904
1610370000000|2021-01-11 13:00:00|498.6|498|496.8|496.2|499.7|499.1|496.8|496.2|3058
1610373600000|2021-01-11 14:00:00|496.5|495.9|493.1|492.5|496.8|496.2|492.4|491.8|15690
1610377200000|2021-01-11 15:00:00|493.2|492.6|493.6|493|495.6|495|492.1|491.5|16058
1610380800000|2021-01-11 16:00:00|493.7|493.1|494.9|494.3|494.9|494.3|493.6|493|8058
1610384400000|2021-01-11 17:00:00|494.8|494.2|493.4|492.8|495.2|494.6|493.2|492.6|7856
1610388000000|2021-01-11 18:00:00|493.3|492.7|491.5|490.9|493.7|493.1|491.3|490.7|13968
1610391600000|2021-01-11 19:00:00|491.4|490.8|492.5|491.9|493.7|493.1|491.4|490.8|9776
1610413200000|2021-01-12 01:00:00|492.2|491.6|492.5|491.9|493.5|492.9|491.9|491.3|2993
1610416800000|2021-01-12 02:00:00|492.4|491.8|491.7|491.1|492.7|492.1|491.5|490.9|1383
1610420400000|2021-01-12 03:00:00|491.8|491.2|490.2|489.6|491.9|491.3|490.2|489.6|1380
1610424000000|2021-01-12 04:00:00|490.3|489.7|491.3|490.7|491.5|490.9|490|489.4|813
1610427600000|2021-01-12 05:00:00|491.4|490.8|492.5|491.9|493.3|492.7|491|490.4|1015
1610431200000|2021-01-12 06:00:00|492.8|492.2|493.8|493.2|494.3|493.7|492.8|492.2|1216
1610434800000|2021-01-12 07:00:00|493.7|493.1|494.5|493.9|494.7|494.1|493.7|493.1|1158
1610438400000|2021-01-12 08:00:00|494.4|493.8|493.8|493.2|494.5|493.9|493.3|492.7|1015
1610442000000|2021-01-12 09:00:00|494|493.4|494.5|493.9|495.5|494.9|493.9|493.3|1623
1610445600000|2021-01-12 10:00:00|494.7|494.1|494.5|493.9|495|494.4|493.5|492.9|1157
1610449200000|2021-01-12 11:00:00|494.8|494.2|494.5|493.9|495.5|494.9|494.4|493.8|1089
1610452800000|2021-01-12 12:00:00|494.4|493.8|494.7|494.1|495|494.4|493.3|492.7|1713
1610456400000|2021-01-12 13:00:00|494.8|494.2|494.9|494.3|495.2|494.6|494.2|493.6|2390
1610460000000|2021-01-12 14:00:00|495.4|494.8|494.1|493.5|495.8|495.2|492.4|491.8|14883
1610463600000|2021-01-12 15:00:00|494.2|493.6|496.1|495.5|497.4|496.8|493.9|493.3|17402
1610467200000|2021-01-12 16:00:00|495.9|495.3|493.4|492.8|496.9|496.3|492.4|491.8|18054
1610470800000|2021-01-12 17:00:00|493.5|492.9|518.3|517.7|518.3|517.7|493.5|492.9|38911
1610474400000|2021-01-12 18:00:00|||||||||10456
1610478000000|2021-01-12 19:00:00|||||||||6575
1610499600000|2021-01-13 01:00:00|525.4|524.8|535.2|534.6|540.1|539.5|523.4|522.8|24897
1610503200000|2021-01-13 02:00:00|535.5|534.9|533|532.4|538.1|537.5|532.2|531.6|6678
1610506800000|2021-01-13 03:00:00|533.2|532.6|534.3|533.7|536|535.4|533.2|532.6|2000
1610510400000|2021-01-13 04:00:00|534.2|533.6|534.8|534.2|535.3|534.7|534.2|533.6|1032
1610514000000|2021-01-13 05:00:00|534.9|534.3|536.5|535.9|536.8|536.2|534.9|534.3|1845
1610517600000|2021-01-13 06:00:00|536.7|536.1|536.3|535.7|537.5|536.9|534.5|533.9|2976
1610521200000|2021-01-13 07:00:00|536|535.4|536.1|535.5|536.3|535.7|534.5|533.9|1527
1610524800000|2021-01-13 08:00:00|535.8|535.2|536.1|535.5|536.3|535.7|535.2|534.6|2008
1610528400000|2021-01-13 09:00:00|536|535.4|534.6|534|536.1|535.5|534.6|534|2302
1610532000000|2021-01-13 10:00:00|534.7|534.1|535.8|535.2|536.1|535.5|534.1|533.5|3480
1610535600000|2021-01-13 11:00:00|535.9|535.3|536.6|536|537.2|536.6|535.6|535|2557
1610539200000|2021-01-13 12:00:00|536.5|535.9|539.8|539.2|542.8|542.2|536.3|535.7|7337
1610542800000|2021-01-13 13:00:00|540|539.4|536.9|536.3|540|539.4|533.1|532.5|7229
1610546400000|2021-01-13 14:00:00|536.5|535.9|531.1|530.5|536.5|535.9|527.1|526.5|31112
1610550000000|2021-01-13 15:00:00|531.3|530.7|528.6|528|532.5|531.9|528.5|527.9|23368
1610553600000|2021-01-13 16:00:00|528.5|527.9|524.1|523.5|528.7|528.1|524.1|523.5|22240
1610557200000|2021-01-13 17:00:00|524.3|523.7|526.7|526.1|527.3|526.7|523.8|523.2|16257
1610560800000|2021-01-13 18:00:00|526.6|526|525.6|525|529.2|528.6|525.6|525|14364
1610564400000|2021-01-13 19:00:00|525.8|525.2|525.5|524.9|527.6|527|525.2|524.6|11111
1610586000000|2021-01-14 01:00:00|524.3|523.7|524.7|524.1|524.8|524.2|520.6|520|8218
1610589600000|2021-01-14 02:00:00|524.6|524|524.8|524.2|525.1|524.5|523.9|523.3|1072
1610593200000|2021-01-14 03:00:00|524.7|524.1|526.1|525.5|526.2|525.6|524.6|524|2088
1610596800000|2021-01-14 04:00:00|526.2|525.6|526.9|526.3|527.1|526.5|526.1|525.5|1372
1610600400000|2021-01-14 05:00:00|526.7|526.1|526.8|526.2|527|526.4|525.8|525.2|591
1610604000000|2021-01-14 06:00:00|526.6|526|525.9|525.3|527.4|526.8|525.9|525.3|751
1610607600000|2021-01-14 07:00:00|525.7|525.1|528.2|527.6|528.4|527.8|523.6|523|1993
1610611200000|2021-01-14 08:00:00|527.9|527.3|526.8|526.2|529.2|528.6|526|525.4|2476
1610614800000|2021-01-14 09:00:00|527.1|526.5|528.5|527.9|528.6|528|526.3|525.7|1400
1610618400000|2021-01-14 10:00:00|528.6|528|526.8|526.2|528.6|528|526.3|525.7|2603
1610622000000|2021-01-14 11:00:00|526.7|526.1|525.1|524.5|527.5|526.9|524|523.4|2135
1610625600000|2021-01-14 12:00:00|525.3|524.7|527.6|527|528.1|527.5|524.8|524.2|2977
1610629200000|2021-01-14 13:00:00|527.3|526.7|526.6|526|527.8|527.2|525.3|524.7|3718
1610632800000|2021-01-14 14:00:00|526.8|526.2|529|528.4|529.8|529.2|525.3|524.7|12166
1610636400000|2021-01-14 15:00:00|529.1|528.5|529.6|529|530.5|529.9|527.6|527|15578
1610640000000|2021-01-14 16:00:00|529.8|529.2|533.3|532.7|534.1|533.5|529.8|529.2|16136
1610643600000|2021-01-14 17:00:00|533.1|532.5|536.3|535.7|536.4|535.8|533|532.4|13357
1610647200000|2021-01-14 18:00:00|536.4|535.8|534.9|534.3|537.9|537.3|534.1|533.5|16335
1610650800000|2021-01-14 19:00:00|535.1|534.5|535.6|535|535.9|535.3|534.9|534.3|12057
1610672400000|2021-01-15 01:00:00|535.3|534.7|535.4|534.8|537.3|536.7|535|534.4|8955
1610676000000|2021-01-15 02:00:00|535.2|534.6|534.6|534|535.7|535.1|533.2|532.6|1530
1610679600000|2021-01-15 03:00:00|534.7|534.1|533.4|532.8|534.8|534.2|532.5|531.9|1840
1610683200000|2021-01-15 04:00:00|533.2|532.6|532.9|532.3|533.4|532.8|532.1|531.5|860
1610686800000|2021-01-15 05:00:00|532.6|532|529.5|528.9|532.6|532|529.3|528.7|2725
1610690400000|2021-01-15 06:00:00|529.8|529.2|530.4|529.8|531.1|530.5|529.5|528.9|1128
1610694000000|2021-01-15 07:00:00|530.5|529.9|532.2|531.6|533|532.4|530.4|529.8|1792
1610697600000|2021-01-15 08:00:00|532.3|531.7|534.1|533.5|534.1|533.5|531.3|530.7|1178
1610701200000|2021-01-15 09:00:00|534.3|533.7|536.6|536|537.6|537|534.1|533.5|3620
1610704800000|2021-01-15 10:00:00|536.5|535.9|534.5|533.9|536.9|536.3|533.6|533|1794
1610708400000|2021-01-15 11:00:00|534.6|534|536.8|536.2|537|536.4|534.1|533.5|1640
1610712000000|2021-01-15 12:00:00|536.6|536|535.4|534.8|537.8|537.2|535|534.4|2345
1610715600000|2021-01-15 13:00:00|535.5|534.9|534.2|533.6|535.8|535.2|532.8|532.2|3064
1610719200000|2021-01-15 14:00:00|533.4|532.8|532.2|531.6|534.4|533.8|531|530.4|15330
1610722800000|2021-01-15 15:00:00|532.1|531.5|532.9|532.3|533.7|533.1|530.1|529.5|17263
1610726400000|2021-01-15 16:00:00|533|532.4|533.9|533.3|534.7|534.1|532.4|531.8|6936
1610730000000|2021-01-15 17:00:00|534|533.4|533.9|533.3|534.7|534.1|533|532.4|8208
1610733600000|2021-01-15 18:00:00|534|533.4|533|532.4|534.6|534|532.8|532.2|10792
1610737200000|2021-01-15 19:00:00|533.1|532.5|531.9|531.3|533.6|533|531.8|531.2|10226
1611021600000|2021-01-19 02:00:00|529.6|529|529.2|528.6|530.2|529.6|528.5|527.9|1858
1611025200000|2021-01-19 03:00:00|529.5|528.9|529|528.4|530|529.4|528.5|527.9|918
1611028800000|2021-01-19 04:00:00|529.2|528.6|528.7|528.1|529.2|528.6|528.2|527.6|323
1611032400000|2021-01-19 05:00:00|529|528.4|529|528.4|529.1|528.5|528|527.4|882
1611036000000|2021-01-19 06:00:00|528.8|528.2|530.3|529.7|530.3|529.7|528.5|527.9|1920
1611039600000|2021-01-19 07:00:00|530.2|529.6|530.2|529.6|531.5|530.9|530|529.4|1726
1611043200000|2021-01-19 08:00:00|530.1|529.5|532.5|531.9|532.5|531.9|530|529.4|1828
1611046800000|2021-01-19 09:00:00|532.3|531.7|533.5|532.9|534.7|534.1|531.8|531.2|2503
1611050400000|2021-01-19 10:00:00|533.4|532.8|533.3|532.7|534.2|533.6|531.6|531|1424
1611054000000|2021-01-19 11:00:00|533.5|532.9|534.2|533.6|535|534.4|533.3|532.7|2510
1611057600000|2021-01-19 12:00:00|534.1|533.5|534.5|533.9|535|534.4|532.8|532.2|2607
1611061200000|2021-01-19 13:00:00|534.7|534.1|531.1|530.5|535.4|534.8|530.9|530.3|4975
1611064800000|2021-01-19 14:00:00|531.9|531.3|530.2|529.6|533.3|532.7|529.1|528.5|11312
1611068400000|2021-01-19 15:00:00|530.1|529.5|528.2|527.6|530.4|529.8|527.8|527.2|11946
1611072000000|2021-01-19 16:00:00|528.3|527.7|527.7|527.1|528.6|528|527|526.4|9676
1611075600000|2021-01-19 17:00:00|527.6|527|526.1|525.5|527.7|527.1|524.6|524|15623
1611079200000|2021-01-19 18:00:00|526.3|525.7|525.9|525.3|526.4|525.8|524.9|524.3|8133
1611082800000|2021-01-19 19:00:00|526|525.4|526.1|525.5|527.6|527|525.8|525.2|11111
1611104400000|2021-01-20 01:00:00|525.8|525.2|524.3|523.7|526|525.4|521.4|520.8|8375
1611108000000|2021-01-20 02:00:00|524.1|523.5|523.8|523.2|526.4|525.8|523.6|523|2922
1611111600000|2021-01-20 03:00:00|523.9|523.3|524.3|523.7|524.4|523.8|523.1|522.5|601
1611115200000|2021-01-20 04:00:00|524.4|523.8|524.3|523.7|524.8|524.2|523.8|523.2|315
1611118800000|2021-01-20 05:00:00|524.5|523.9|524.3|523.7|524.5|523.9|523.3|522.7|1062
1611122400000|2021-01-20 06:00:00|524.2|523.6|523.8|523.2|525.1|524.5|523.1|522.5|1933
1611126000000|2021-01-20 07:00:00|523.7|523.1|522.1|521.5|524|523.4|522|521.4|817
1611129600000|2021-01-20 08:00:00|522|521.4|520.6|520|522.6|522|520.4|519.8|2868
1611133200000|2021-01-20 09:00:00|520.5|519.9|516.2|515.6|520.9|520.3|514|513.4|7838
1611136800000|2021-01-20 10:00:00|516.3|515.7|517.4|516.8|517.5|516.9|514.3|513.7|3016
1611140400000|2021-01-20 11:00:00|517.2|516.6|518.1|517.5|519.9|519.3|516|515.4|3749
1611144000000|2021-01-20 12:00:00|518.2|517.6|515.8|515.2|518.4|517.8|515|514.4|5237
1611147600000|2021-01-20 13:00:00|515.5|514.9|516.1|515.5|517.5|516.9|515.2|514.6|3680
1611151200000|2021-01-20 14:00:00|516.3|515.7|519.4|518.8|522|521.4|515.3|514.7|20037
1611154800000|2021-01-20 15:00:00|519.3|518.7|523.6|523|524.1|523.5|517.7|517.1|18774
1611158400000|2021-01-20 16:00:00|523.7|523.1|522.3|521.7|524.3|523.7|521.3|520.7|12513
1611162000000|2021-01-20 17:00:00|522.4|521.8|526.4|525.8|526.7|526.1|522.4|521.8|14361
1611165600000|2021-01-20 18:00:00|526.2|525.6|524.7|524.1|527.4|526.8|524.7|524.1|9290
1611169200000|2021-01-20 19:00:00|524.4|523.8|522.4|521.8|524.5|523.9|521.9|521.3|9487
1611190800000|2021-01-21 01:00:00|521.5|520.9|528.4|527.8|529.5|528.9|520.5|519.9|6554
1611194400000|2021-01-21 02:00:00|528.3|527.7|529.1|528.5|529.3|528.7|527.8|527.2|2244
1611198000000|2021-01-21 03:00:00|529.3|528.7|529.5|528.9|530.2|529.6|529.2|528.6|2410
1611201600000|2021-01-21 04:00:00|529.4|528.8|529.7|529.1|530|529.4|529|528.4|1476
1611205200000|2021-01-21 05:00:00|529.8|529.2|530.3|529.7|530.3|529.7|528.9|528.3|1304
1611208800000|2021-01-21 06:00:00|530.2|529.6|528.8|528.2|530.3|529.7|528.7|528.1|799
1611212400000|2021-01-21 07:00:00|528.7|528.1|527.8|527.2|528.8|528.2|527.3|526.7|1375
1611216000000|2021-01-21 08:00:00|527.6|527|528.1|527.5|528.3|527.7|526.8|526.2|1275
1611219600000|2021-01-21 09:00:00|528|527.4|529.3|528.7|529.6|529|527.8|527.2|1518
1611223200000|2021-01-21 10:00:00|529.2|528.6|529.8|529.2|530.3|529.7|527.9|527.3|1736
1611226800000|2021-01-21 11:00:00|529.7|529.1|529.3|528.7|530.1|529.5|529.1|528.5|1033
1611230400000|2021-01-21 12:00:00|529.4|528.8|531.3|530.7|532.6|532|529.3|528.7|4058
1611234000000|2021-01-21 13:00:00|531.1|530.5|531|530.4|531.8|531.2|530.3|529.7|2089
1611237600000|2021-01-21 14:00:00|531.2|530.6|529.8|529.2|531.2|530.6|527.6|527|14647
1611241200000|2021-01-21 15:00:00|529.9|529.3|526.1|525.5|530.8|530.2|525.8|525.2|19327
1611244800000|2021-01-21 16:00:00|526.2|525.6|525.6|525|527.7|527.1|525.3|524.7|10605
1611248400000|2021-01-21 17:00:00|525.7|525.1|525.1|524.5|526.6|526|524.1|523.5|8286
1611252000000|2021-01-21 18:00:00|525.2|524.6|526.5|525.9|526.8|526.2|524.6|524|6259
1611255600000|2021-01-21 19:00:00|526.6|526|524.9|524.3|526.9|526.3|524.2|523.6|8579
1611277200000|2021-01-22 01:00:00|523.8|523.2|522.5|521.9|523.9|523.3|519.5|518.9|7504
1611280800000|2021-01-22 02:00:00|522.3|521.7|518.7|518.1|522.3|521.7|518.6|518|2236
1611284400000|2021-01-22 03:00:00|518.9|518.3|521.1|520.5|521.2|520.6|517.8|517.2|1818
1611288000000|2021-01-22 04:00:00|520.8|520.2|520.4|519.8|521.1|520.5|519.9|519.3|577
1611291600000|2021-01-22 05:00:00|520.5|519.9|520.1|519.5|521|520.4|519.3|518.7|746
1611295200000|2021-01-22 06:00:00|520.2|519.6|518.6|518|520.2|519.6|517.8|517.2|1746
1611298800000|2021-01-22 07:00:00|519|518.4|519.2|518.6|520.1|519.5|518.7|518.1|2039
1611302400000|2021-01-22 08:00:00|519.1|518.5|522|521.4|522.5|521.9|518.5|517.9|1972
1611306000000|2021-01-22 09:00:00|522.1|521.5|520.7|520.1|523.3|522.7|520.7|520.1|1805
1611309600000|2021-01-22 10:00:00|520.5|519.9|518.9|518.3|522.1|521.5|518.5|517.9|1513
1611313200000|2021-01-22 11:00:00|519|518.4|516|515.4|519.2|518.6|516|515.4|5499
1611316800000|2021-01-22 12:00:00|516.2|515.6|518.4|517.8|519.1|518.5|515.7|515.1|3104
1611320400000|2021-01-22 13:00:00|518.3|517.7|520.5|519.9|521.1|520.5|517.3|516.7|5150
1611324000000|2021-01-22 14:00:00|520.9|520.3|519.2|518.6|521.2|520.6|518.6|518|13498
1611327600000|2021-01-22 15:00:00|519.1|518.5|517.3|516.7|519.9|519.3|516.8|516.2|14173
1611331200000|2021-01-22 16:00:00|517.2|516.6|515.8|515.2|518.3|517.7|515.8|515.2|10813
1611334800000|2021-01-22 17:00:00|515.9|515.3|506.3|505.7|516.2|515.6|500.3|499.7|45939
1611338400000|2021-01-22 18:00:00|506.2|505.6|505.1|504.5|508.1|507.5|502.8|502.2|23717
1611342000000|2021-01-22 19:00:00|505.2|504.6|501.5|500.9|505.4|504.8|500.7|500.1|16936
1611536400000|2021-01-25 01:00:00|501.4|500.8|499.5|498.9|506.6|506|498.9|498.3|16835
1611540000000|2021-01-25 02:00:00|499.3|498.7|496.3|495.7|501.4|500.8|494.9|494.3|7938
1611543600000|2021-01-25 03:00:00|496.9|496.3|495.3|494.7|497.3|496.7|494.4|493.8|4127
1611547200000|2021-01-25 04:00:00|495.4|494.8|496.1|495.5|496.5|495.9|493.9|493.3|2556
1611550800000|2021-01-25 05:00:00|495.9|495.3|495|494.4|496.8|496.2|495|494.4|1430
1611554400000|2021-01-25 06:00:00|495.1|494.5|499.2|498.6|500|499.4|494.9|494.3|2824
1611558000000|2021-01-25 07:00:00|499.1|498.5|499.4|498.8|500.1|499.5|497.9|497.3|4565
1611561600000|2021-01-25 08:00:00|499.3|498.7|505.8|505.2|506|505.4|498.8|498.2|5206
1611565200000|2021-01-25 09:00:00|505.5|504.9|499.8|499.2|505.5|504.9|499.3|498.7|3899
1611568800000|2021-01-25 10:00:00|499.6|499|499.9|499.3|501.3|500.7|498.1|497.5|4296
1611572400000|2021-01-25 11:00:00|499.6|499|500.3|499.7|501.1|500.5|499.6|499|1550
1611576000000|2021-01-25 12:00:00|500.2|499.6|498.8|498.2|500.4|499.8|497|496.4|4923
1611579600000|2021-01-25 13:00:00|498.6|498|500.1|499.5|502.2|501.6|498.5|497.9|5496
1611583200000|2021-01-25 14:00:00|498.8|498.2|510.6|510|511.4|510.8|498.8|498.2|23272
1611586800000|2021-01-25 15:00:00|510.5|509.9|511.8|511.2|513.1|512.5|509.3|508.7|21165
1611590400000|2021-01-25 16:00:00|511.6|511|513.1|512.5|513.4|512.8|510.6|510|13352
1611594000000|2021-01-25 17:00:00|513.3|512.7|514.8|514.2|516.8|516.2|512.5|511.9|15307
1611597600000|2021-01-25 18:00:00|514.6|514|513.6|513|515.1|514.5|513|512.4|8980
1611601200000|2021-01-25 19:00:00|513.5|512.9|513|512.4|513.6|513|511.5|510.9|7446
1611622800000|2021-01-26 01:00:00|515|514.4|513.7|513.1|515.3|514.7|512.4|511.8|5906
1611626400000|2021-01-26 02:00:00|513.8|513.2|513.8|513.2|515.3|514.7|513.5|512.9|1116
1611630000000|2021-01-26 03:00:00|513.9|513.3|513.7|513.1|513.9|513.3|513.4|512.8|1296
1611633600000|2021-01-26 04:00:00|513.6|513|511.2|510.6|514|513.4|510.9|510.3|1787
1611637200000|2021-01-26 05:00:00|511.1|510.5|510.8|510.2|512|511.4|510.7|510.1|551
1611640800000|2021-01-26 06:00:00|510.9|510.3|510.2|509.6|511.3|510.7|509.5|508.9|1063
1611644400000|2021-01-26 07:00:00|510|509.4|511.4|510.8|513.2|512.6|509.9|509.3|1807
1611648000000|2021-01-26 08:00:00|511.3|510.7|514.2|513.6|514.2|513.6|510.6|510|2016
1611651600000|2021-01-26 09:00:00|513.9|513.3|515.4|514.8|518.4|517.8|513.9|513.3|6092
1611655200000|2021-01-26 10:00:00|515.7|515.1|518.2|517.6|518.3|517.7|515.4|514.8|2299
1611658800000|2021-01-26 11:00:00|518.4|517.8|518.4|517.8|518.8|518.2|516.2|515.6|2324
1611662400000|2021-01-26 12:00:00|518.6|518|520|519.4|520.2|519.6|518.3|517.7|3694
1611666000000|2021-01-26 13:00:00|520.1|519.5|523.4|522.8|523.9|523.3|519.7|519.1|6455
1611669600000|2021-01-26 14:00:00|526.3|525.7|527.8|527.2|532.7|532.1|524.8|524.2|22259
1611673200000|2021-01-26 15:00:00|527.9|527.3|527.2|526.6|528.4|527.8|524.4|523.8|14286
1611676800000|2021-01-26 16:00:00|527.3|526.7|530.7|530.1|530.8|530.2|526.9|526.3|10132
1611680400000|2021-01-26 17:00:00|530.8|530.2|529.4|528.8|532.3|531.7|528.8|528.2|9139
1611684000000|2021-01-26 18:00:00|529.3|528.7|534.7|534.1|535.4|534.8|528.9|528.3|14468
1611687600000|2021-01-26 19:00:00|534.6|534|532.4|531.8|534.9|534.3|532.4|531.8|11812
1611709200000|2021-01-27 01:00:00|533.4|532.8|536.6|536|540.2|539.6|533.2|532.6|11885
1611712800000|2021-01-27 02:00:00|536.7|536.1|537|536.4|538.4|537.8|536.6|536|4739
1611716400000|2021-01-27 03:00:00|536.9|536.3|536.5|535.9|537.6|537|536.2|535.6|1183
1611720000000|2021-01-27 04:00:00|536.4|535.8|537.6|537|537.8|537.2|536.3|535.7|742
1611723600000|2021-01-27 05:00:00|537.7|537.1|539.4|538.8|539.9|539.3|537.4|536.8|1762
1611727200000|2021-01-27 06:00:00|539.3|538.7|539.5|538.9|540.1|539.5|538.2|537.6|1880
1611730800000|2021-01-27 07:00:00|539.7|539.1|538.4|537.8|540.2|539.6|537.7|537.1|1480
1611734400000|2021-01-27 08:00:00|538.3|537.7|536.3|535.7|538.7|538.1|534.7|534.1|3457
1611738000000|2021-01-27 09:00:00|536.4|535.8|537.9|537.3|538.4|537.8|535.7|535.1|1569
1611741600000|2021-01-27 10:00:00|538.1|537.5|537.7|537.1|538.4|537.8|536.9|536.3|993
1611745200000|2021-01-27 11:00:00|537.6|537|537.9|537.3|538.6|538|536.6|536|1709
1611748800000|2021-01-27 12:00:00|538.1|537.5|544.2|543.6|544.4|543.8|537.9|537.3|8596
1611752400000|2021-01-27 13:00:00|544.1|543.5|543.2|542.6|544.1|543.5|541.9|541.3|7304
1611756000000|2021-01-27 14:00:00|543.5|542.9|535.2|534.6|544.4|543.8|530.4|529.8|26879
1611759600000|2021-01-27 15:00:00|535.3|534.7|534.1|533.5|539.4|538.8|533.2|532.6|23446
1611763200000|2021-01-27 16:00:00|534.3|533.7|533.8|533.2|535.3|534.7|531.9|531.3|12704
1611766800000|2021-01-27 17:00:00|533.7|533.1|534.7|534.1|534.8|534.2|532.8|532.2|6948
1611770400000|2021-01-27 18:00:00|534.9|534.3|533.7|533.1|535.7|535.1|533.4|532.8|5724
1611774000000|2021-01-27 19:00:00|533.8|533.2|534.3|533.7|535.1|534.5|533.4|532.8|5704
1611795600000|2021-01-28 01:00:00|534.2|533.6|535.9|535.3|536.8|536.2|533.6|533|4090
1611799200000|2021-01-28 02:00:00|535.8|535.2|533.4|532.8|535.8|535.2|532.4|531.8|1756
1611802800000|2021-01-28 03:00:00|533.3|532.7|532.8|532.2|533.4|532.8|532.2|531.6|1101
1611806400000|2021-01-28 04:00:00|532.7|532.1|532.8|532.2|533.2|532.6|532.1|531.5|710
1611810000000|2021-01-28 05:00:00|532.9|532.3|532.4|531.8|534.1|533.5|532.3|531.7|681
1611813600000|2021-01-28 06:00:00|532.3|531.7|532.1|531.5|533.3|532.7|531.3|530.7|1308
1611817200000|2021-01-28 07:00:00|532|531.4|532.6|532|533.7|533.1|530.1|529.5|2454
1611820800000|2021-01-28 08:00:00|532.7|532.1|532.9|532.3|535.5|534.9|532.7|532.1|3368
1611824400000|2021-01-28 09:00:00|533|532.4|534.6|534|534.7|534|532.6|532|1989
1611828000000|2021-01-28 10:00:00|534.8|534.2|537.1|536.5|537.3|536.7|534.1|533.5|2377
1611831600000|2021-01-28 11:00:00|537|536.4|540.1|539.5|540.1|539.5|536.1|535.5|3146
1611835200000|2021-01-28 12:00:00|540|539.4|541.2|540.6|543.3|542.7|540|539.4|7046
1611838800000|2021-01-28 13:00:00|541|540.4|542.5|541.9|543|542.4|539.5|538.9|6640
1611842400000|2021-01-28 14:00:00|546.6|546|541.3|540.7|551.6|551|540.6|540|30127
1611846000000|2021-01-28 15:00:00|541.4|540.8|533.2|532.6|542.8|542.2|531.3|530.7|24769
1611849600000|2021-01-28 16:00:00|533.1|532.5|536.8|536.2|538.6|538|533.1|532.5|17004
1611853200000|2021-01-28 17:00:00|536.7|536.1|538.5|537.9|541.3|540.7|536.5|535.9|11001
1611856800000|2021-01-28 18:00:00|538.4|537.8|537.4|536.8|539|538.4|536.2|535.6|9768
1611860400000|2021-01-28 19:00:00|537.3|536.7|534.5|533.9|537.6|537|534|533.4|9972
1611882000000|2021-01-29 01:00:00|535.2|534.6|539.7|539.1|541.4|540.8|534.5|533.9|8358
1611885600000|2021-01-29 02:00:00|539.6|539|540.3|539.7|541.6|541|538.6|538|2854
1611889200000|2021-01-29 03:00:00|540.6|540|540.7|540.1|542.2|541.6|540.3|539.7|1585
1611892800000|2021-01-29 04:00:00|540.5|539.9|540.6|540|541.1|540.5|540|539.4|450
1611896400000|2021-01-29 05:00:00|540.7|540.1|540.5|539.9|540.8|540.2|539.2|538.6|694
1611900000000|2021-01-29 06:00:00|540.2|539.6|540.5|539.9|541.1|540.5|539.2|538.6|1038
1611903600000|2021-01-29 07:00:00|540.7|540.1|540.5|539.9|540.8|540.2|539.5|538.9|1158
1611907200000|2021-01-29 08:00:00|540.3|539.7|539.9|539.3|540.8|540.2|538.3|537.7|1236
1611910800000|2021-01-29 09:00:00|540|539.4|543|542.4|543.5|542.9|540|539.4|2156
1611914400000|2021-01-29 10:00:00|542.8|542.2|544|543.4|544.5|543.9|542.1|541.5|2483
1611918000000|2021-01-29 11:00:00|543.9|543.3|543.7|543.1|545.1|544.5|543.3|542.7|2442
1611921600000|2021-01-29 12:00:00|543.6|543|541.6|541|544.2|543.6|541.2|540.6|2584
1611925200000|2021-01-29 13:00:00|541.7|541.1|543.6|543|544|543.4|540.4|539.8|4766
1611928800000|2021-01-29 14:00:00|548.2|547.6|540.6|540|548.7|548.1|540.6|540|29264
1611932400000|2021-01-29 15:00:00|540.3|539.7|542.1|541.5|543.3|542.7|535.2|534.6|27322
1611936000000|2021-01-29 16:00:00|541.8|541.2|544.6|544|545.4|544.8|541.6|541|15122
1611939600000|2021-01-29 17:00:00|544.5|543.9|547.1|546.5|550.1|549.5|544.3|543.7|19731
1611943200000|2021-01-29 18:00:00|546.9|546.3|552.8|552.2|554.1|553.5|546.9|546.3|18493
1611946800000|2021-01-29 19:00:00|552.7|552.1|547.8|547.2|553.8|553.2|546.8|546.2|14500
1612141200000|2021-02-01 01:00:00|550.5|549.9|554.2|553.6|555|554.4|549.3|548.7|8100
1612144800000|2021-02-01 02:00:00|554.1|553.5|555.7|555.1|556.1|555.5|554.1|553.5|2870
1612148400000|2021-02-01 03:00:00|555.8|555.2|555.5|554.9|556|555.4|554.6|554|805
1612152000000|2021-02-01 04:00:00|555.4|554.8|555.1|554.5|555.5|554.9|554.5|553.9|570
1612155600000|2021-02-01 05:00:00|555|554.4|555.6|555|556|555.4|554.9|554.3|698
1612159200000|2021-02-01 06:00:00|555.7|555.1|555.1|554.5|555.8|555.2|554.8|554.2|637
1612162800000|2021-02-01 07:00:00|555.2|554.6|555.7|555.1|556.1|555.5|554.3|553.7|1344
1612166400000|2021-02-01 08:00:00|555.6|555|555|554.4|555.8|555.2|553|552.4|1655
1612170000000|2021-02-01 09:00:00|554.9|554.3|555.3|554.7|555.6|555|553.5|552.9|1013
1612173600000|2021-02-01 10:00:00|555.2|554.6|554.1|553.5|555.3|554.7|552.4|551.8|1864
1612177200000|2021-02-01 11:00:00|554|553.4|554.5|553.9|555|554.4|552.6|552|1153
1612180800000|2021-02-01 12:00:00|554.6|554|555|554.4|555.6|555|553.8|553.2|2128
1612184400000|2021-02-01 13:00:00|554.9|554.3|550.6|550|554.9|554.3|549.7|549.1|4502
1612188000000|2021-02-01 14:00:00|549.2|548.6|547.1|546.5|549.9|549.3|545.7|545.1|14904
1612191600000|2021-02-01 15:00:00|547.2|546.6|542.5|541.9|549.8|549.2|542|541.4|19158
1612195200000|2021-02-01 16:00:00|542.3|541.7|544.1|543.5|545|544.4|539.7|539.1|21434
1612198800000|2021-02-01 17:00:00|544|543.4|544.4|543.8|545.1|544.5|542|541.4|13235
1612202400000|2021-02-01 18:00:00|544.5|543.9|545.5|544.9|546|545.4|543.4|542.8|13687
1612206000000|2021-02-01 19:00:00|545.7|545.1|549.8|549.2|549.8|549.2|545.6|545|11141
1612227600000|2021-02-02 01:00:00|550.4|549.8|551.1|550.5|552.3|551.7|549.8|549.2|3529
1612231200000|2021-02-02 02:00:00|551|550.4|549.9|549.3|551.3|550.7|549.6|549|1236
1612234800000|2021-02-02 03:00:00|549.7|549.1|548.5|547.9|550.3|549.7|548|547.4|1373
1612238400000|2021-02-02 04:00:00|548.6|548|549|548.4|549.1|548.5|548.1|547.5|478
1612242000000|2021-02-02 05:00:00|548.9|548.3|547.8|547.2|548.9|548.3|547.1|546.5|659
1612245600000|2021-02-02 06:00:00|547.9|547.3|546.5|545.9|548|547.4|546|545.4|860
1612249200000|2021-02-02 07:00:00|546.7|546.1|547.6|547|548.3|547.7|546|545.4|1059
1612252800000|2021-02-02 08:00:00|547.5|546.9|549|548.4|549.3|548.7|547.1|546.5|1527
1612256400000|2021-02-02 09:00:00|548.8|548.2|549.3|548.7|550.4|549.8|548.6|548|1148
1612260000000|2021-02-02 10:00:00|549.1|548.5|547.6|547|549.2|548.6|546.8|546.2|1254
1612263600000|2021-02-02 11:00:00|547.5|546.9|544.4|543.8|547.7|547.1|544.2|543.6|1766
1612267200000|2021-02-02 12:00:00|544.5|543.9|543.2|542.6|545.9|545.3|543|542.4|2576
1612270800000|2021-02-02 13:00:00|543.3|542.7|542.6|542|543.5|542.9|541.1|540.5|4742
1612274400000|2021-02-02 14:00:00|541.7|541.1|543.8|543.2|546.3|545.7|541.1|540.5|19796
1612278000000|2021-02-02 15:00:00|543.9|543.3|545.2|544.6|545.2|544.6|542.2|541.6|12367
1612281600000|2021-02-02 16:00:00|545.1|544.5|544.4|543.8|546.1|545.5|543.5|542.9|14175
1612285200000|2021-02-02 17:00:00|544.2|543.6|542.6|542|545.6|545|542.1|541.5|7868
1612288800000|2021-02-02 18:00:00|542.7|542.1|543.1|542.5|543.5|542.9|540.3|539.7|12744
1612292400000|2021-02-02 19:00:00|543.3|542.7|542.8|542.2|543.7|543.1|542|541.4|8165
1612314000000|2021-02-03 01:00:00|542.4|541.8|540.4|539.8|543.9|543.3|540.4|539.8|3282
1612317600000|2021-02-03 02:00:00|540.3|539.7|538.9|538.3|540.6|540|538.2|537.6|1830
1612321200000|2021-02-03 03:00:00|538.8|538.2|539.1|538.5|539.6|539|538.5|537.9|660
1612324800000|2021-02-03 04:00:00|539.2|538.6|538.9|538.3|539.4|538.8|538.6|538|267
1612328400000|2021-02-03 05:00:00|539|538.4|539.9|539.3|539.9|539.3|538.7|538.1|420
1612332000000|2021-02-03 06:00:00|539.8|539.2|539.9|539.3|540.9|540.3|539.5|538.9|1280
1612335600000|2021-02-03 07:00:00|539.8|539.2|540.2|539.6|540.5|539.9|539.6|539|685
1612339200000|2021-02-03 08:00:00|540.3|539.7|538.6|538|540.7|540.1|538.6|538|1481
1612342800000|2021-02-03 09:00:00|538.5|537.9|539.4|538.8|539.5|538.9|536.5|535.9|2863
1612346400000|2021-02-03 10:00:00|539.3|538.7|538.3|537.7|540|539.4|538.2|537.6|1092
1612350000000|2021-02-03 11:00:00|538.4|537.8|538.1|537.5|538.5|537.9|537.5|536.9|2174
1612353600000|2021-02-03 12:00:00|538|537.4|538.2|537.6|538.9|538.3|537.5|536.9|1799
1612357200000|2021-02-03 13:00:00|538.3|537.7|540.8|540.2|541.9|541.3|538.2|537.6|3456
1612360800000|2021-02-03 14:00:00|541.4|540.8|538.4|537.8|542|541.4|536.3|535.7|17487
1612364400000|2021-02-03 15:00:00|538.6|538|541.1|540.5|542.2|541.6|537.1|536.5|15951
1612368000000|2021-02-03 16:00:00|541.2|540.6|545.3|544.7|545.9|545.3|540.6|540|20123
1612371600000|2021-02-03 17:00:00|545.4|544.8|547.5|546.9|549.1|548.5|545.4|544.8|20384
1612375200000|2021-02-03 18:00:00|547.4|546.8|549.1|548.5|549.2|548.6|546.6|546|10237
1612378800000|2021-02-03 19:00:00|549|548.4|550.3|549.7|550.9|550.3|548.9|548.3|10885
1612400400000|2021-02-04 01:00:00|550|549.4|549.9|549.3|551.2|550.6|549.5|548.9|3406
1612404000000|2021-02-04 02:00:00|550|549.4|551.5|550.9|551.6|551|549.9|549.3|1070
1612407600000|2021-02-04 03:00:00|551.6|551|551.8|551.2|553.3|552.7|551.4|550.8|2452
1612411200000|2021-02-04 04:00:00|551.7|551.1|551.4|550.8|552|551.4|551.4|550.8|414
1612414800000|2021-02-04 05:00:00|551.5|550.9|551.5|550.9|551.8|551.2|551|550.4|553
1612418400000|2021-02-04 06:00:00|551.4|550.8|552.2|551.6|552.7|552.1|551.3|550.7|664
1612422000000|2021-02-04 07:00:00|552.3|551.7|551.2|550.6|552.6|552|550.7|550.1|1058
1612425600000|2021-02-04 08:00:00|551.3|550.7|553.8|553.2|554.3|553.7|551.2|550.6|2016
1612429200000|2021-02-04 09:00:00|553.9|553.3|554.6|554|554.9|554.3|553|552.4|1826
1612432800000|2021-02-04 10:00:00|554.5|553.9|555.8|555.2|556.2|555.6|554|553.4|1567
1612436400000|2021-02-04 11:00:00|555.7|555.1|555.5|554.9|555.8|555.2|554.5|553.9|1441
1612440000000|2021-02-04 12:00:00|555.4|554.8|554.7|554.1|555.8|555.2|554.5|553.9|1075
1612443600000|2021-02-04 13:00:00|554.6|554|553.7|553.1|554.6|554|551.9|551.3|5544
1612447200000|2021-02-04 14:00:00|554.2|553.6|551.7|551.1|554.2|553.6|546.9|546.3|25133
1612450800000|2021-02-04 15:00:00|551.8|551.2|547|546.4|552|551.4|546|545.4|27707
1612454400000|2021-02-04 16:00:00|546.8|546.2|549.7|549.1|551.2|550.6|546|545.4|16955
1612458000000|2021-02-04 17:00:00|549.5|548.9|548.1|547.5|549.5|548.9|546.6|546|8298
1612461600000|2021-02-04 18:00:00|548.2|547.6|547.3|546.7|549.5|548.9|546.9|546.3|8081
1612465200000|2021-02-04 19:00:00|547.4|546.8|548|547.4|549|548.4|547.4|546.8|11196
1612486800000|2021-02-05 01:00:00|547.5|546.9|547.2|546.6|548.3|547.7|546.2|545.6|2752
1612490400000|2021-02-05 02:00:00|547.3|546.7|546.8|546.2|547.7|547.1|546.7|546.1|849
1612494000000|2021-02-05 03:00:00|546.7|546.1|546.9|546.3|547.5|546.9|546.6|546|1011
1612497600000|2021-02-05 04:00:00|547|546.4|546.7|546.1|547.1|546.5|546.6|546|270
1612501200000|2021-02-05 05:00:00|546.6|546|547.6|547|547.9|547.3|546.6|546|460
1612504800000|2021-02-05 06:00:00|547.7|547.1|547.8|547.2|548.7|548.1|547.6|547|841
1612508400000|2021-02-05 07:00:00|547.9|547.3|548.1|547.5|548.7|548.1|547.7|547.1|977
1612512000000|2021-02-05 08:00:00|548.2|547.6|548.8|548.2|549.1|548.5|548.2|547.6|1020
1612515600000|2021-02-05 09:00:00|548.7|548.1|548|547.4|549.2|548.6|547.8|547.2|767
1612519200000|2021-02-05 10:00:00|547.9|547.3|547.6|547|548.6|548|547.5|546.9|410
1612522800000|2021-02-05 11:00:00|547.7|547.1|547.8|547.2|548.7|548.1|547.6|547|799
1612526400000|2021-02-05 12:00:00|547.9|547.3|548.5|547.9|549.2|548.6|547.8|547.2|2873
1612530000000|2021-02-05 13:00:00|548.6|548|548.1|547.5|549.1|548.5|548.1|547.5|1546
1612533600000|2021-02-05 14:00:00|548|547.4|547.1|546.5|551|550.4|545.7|545.1|34305
1612537200000|2021-02-05 15:00:00|547.2|546.6|548.2|547.6|548.8|548.2|545.3|544.7|14213
1612540800000|2021-02-05 16:00:00|548.3|547.7|548.6|548|549.4|548.8|547.8|547.2|6292
1612544400000|2021-02-05 17:00:00|548.4|547.8|548.3|547.7|551.4|550.8|547.5|546.9|17320
1612548000000|2021-02-05 18:00:00|548|547.4|548.1|547.5|548.8|548.2|547.6|547|10579
1612551600000|2021-02-05 19:00:00|548|547.4|548.6|548|548.9|548.3|547.7|547.1|20883
1612746000000|2021-02-08 01:00:00|549.3|548.7|549.8|549.2|551.5|550.9|549.3|548.7|3701
1612749600000|2021-02-08 02:00:00|549.6|549|550.5|549.9|550.5|549.9|549.4|548.8|626
1612753200000|2021-02-08 03:00:00|550.4|549.8|549|548.4|550.4|549.8|549|548.4|932
1612756800000|2021-02-08 04:00:00|548.9|548.3|549.5|548.9|549.5|548.9|548.8|548.2|372
1612760400000|2021-02-08 05:00:00|549.4|548.8|549.8|549.2|550.5|549.9|549.3|548.7|459
1612764000000|2021-02-08 06:00:00|549.9|549.3|549|548.4|550.1|549.5|548.7|548.1|803
1612767600000|2021-02-08 07:00:00|548.9|548.3|549.4|548.8|549.7|549.1|548.7|548.1|401
1612771200000|2021-02-08 08:00:00|549.3|548.7|549.9|549.3|549.9|549.3|548.7|548.1|944
1612774800000|2021-02-08 09:00:00|549.8|549.2|550.7|550.1|550.7|550.1|549.4|548.8|2047
1612778400000|2021-02-08 10:00:00|550.8|550.2|551.9|551.3|551.9|551.3|550.6|550|1569
1612782000000|2021-02-08 11:00:00|551.8|551.2|551.7|551.1|551.8|551.2|550.4|549.8|858
1612785600000|2021-02-08 12:00:00|551.9|551.3|552.8|552.2|554.2|553.6|551.4|550.8|3104
1612789200000|2021-02-08 13:00:00|552.9|552.3|554.6|554|554.9|554.3|552.7|552.1|3733
1612792800000|2021-02-08 14:00:00|554.9|554.3|554.5|553.9|555.6|555|552.6|552|11720
1612796400000|2021-02-08 15:00:00|554.7|554.1|561.5|560.9|562.7|562.1|554.7|554.1|28682
1612800000000|2021-02-08 16:00:00|562|561.4|562.2|561.6|563.5|562.9|560.4|559.8|13991
1612803600000|2021-02-08 17:00:00|562.3|561.7|563.1|562.5|564.5|563.9|562.1|561.5|16470
1612807200000|2021-02-08 18:00:00|563.4|562.8|563.1|562.5|564.1|563.5|562.1|561.5|14515
1612810800000|2021-02-08 19:00:00|563|562.4|563.5|562.9|563.5|562.9|561.6|561|14185
1612832400000|2021-02-09 01:00:00|564.1|563.5|564.5|563.9|566.5|565.9|563|562.4|7981
1612836000000|2021-02-09 02:00:00|564.4|563.8|565.5|564.9|565.7|565.1|564.2|563.6|847
1612839600000|2021-02-09 03:00:00|565.6|565|566.4|565.8|566.5|565.9|565.5|564.9|2599
1612843200000|2021-02-09 04:00:00|566.5|565.9|566.2|565.6|566.5|565.9|565.7|565.1|664
1612846800000|2021-02-09 05:00:00|566.3|565.7|566.5|565.9|566.7|566.1|566.2|565.6|459
1612850400000|2021-02-09 06:00:00|566.6|566|565.5|564.9|567.2|566.6|565.4|564.8|1480
1612854000000|2021-02-09 07:00:00|565.7|565.1|568.6|568|569|568.4|565.7|565.1|2790
1612857600000|2021-02-09 08:00:00|568.7|568.1|567.4|566.8|568.7|568.1|566|565.4|1592
1612861200000|2021-02-09 09:00:00|567.3|566.7|569.1|568.5|569.4|568.8|566.5|565.9|2156
1612864800000|2021-02-09 10:00:00|569|568.4|568.5|567.9|569.1|568.5|568|567.4|783
1612868400000|2021-02-09 11:00:00|568.3|567.7|566.7|566.1|569.1|568.5|565.5|564.9|2713
1612872000000|2021-02-09 12:00:00|566.6|566|564.8|564.2|566.7|566.1|564.5|563.9|3368
1612875600000|2021-02-09 13:00:00|564.7|564.1|564.6|564|565.3|564.7|564|563.4|2603
1612879200000|2021-02-09 14:00:00|564.8|564.2|565.5|564.9|566|565.4|562.1|561.5|14208
1612882800000|2021-02-09 15:00:00|565.7|565.1|566.2|565.6|566.7|566.1|563.4|562.8|25720
1612886400000|2021-02-09 16:00:00|566.3|565.7|571.7|570.2|572|570.7|566.2|565.6|22781
1612890000000|2021-02-09 17:00:00|570.9|570.3|552|551.4|571.6|570.3|544.3|543.7|48656
1612893600000|2021-02-09 18:00:00|551.5|550.9|553|552.4|554|553.4|550.6|550|24332
1612897200000|2021-02-09 19:00:00|553.2|552.6|554.8|554.2|557.8|557.2|553.1|552.5|17288
1612918800000|2021-02-10 01:00:00|554.7|554.1|551.4|550.8|555.5|554.6|550.5|549.9|5466
1612922400000|2021-02-10 02:00:00|551.6|551|550|549.4|551.7|551.1|549.3|548.7|1844
1612926000000|2021-02-10 03:00:00|550.3|549.7|551.1|550.5|551.6|551|550|549.4|657
1612929600000|2021-02-10 04:00:00|551.2|550.6|551.4|550.8|551.6|551|550.8|550.2|368
1612933200000|2021-02-10 05:00:00|551.5|550.9|550.7|550.1|551.5|550.9|550.3|549.7|324
1612936800000|2021-02-10 06:00:00|550.6|550|550.5|549.9|551.3|550.7|550.3|549.7|294
1612940400000|2021-02-10 07:00:00|550.6|550|551.5|550.9|552.1|551.5|550.5|549.9|1277
1612944000000|2021-02-10 08:00:00|551.6|551|551.3|550.7|551.6|551|550.3|549.7|1891
1612947600000|2021-02-10 09:00:00|551.4|550.8|548|547.4|551.4|550.8|547.7|547.1|2676
1612951200000|2021-02-10 10:00:00|547.9|547.3|547.6|547|548.9|548.3|547.2|546.6|1399
1612954800000|2021-02-10 11:00:00|547.7|547.1|548.5|547.9|549.5|548.9|547.2|546.6|1301
1612958400000|2021-02-10 12:00:00|548.3|547.7|544.3|543.7|549|548.4|544.3|543.7|4363
1612962000000|2021-02-10 13:00:00|544.5|543.9|545.4|544.8|545.6|545|542.8|542.2|5769
1612965600000|2021-02-10 14:00:00|544.4|543.8|540.8|540.2|544.9|544.3|538.3|537.7|22599
1612969200000|2021-02-10 15:00:00|540.9|540.3|538.4|537.8|541.8|541.2|536.4|535.8|26230
1612972800000|2021-02-10 16:00:00|538.5|537.9|540.9|540.3|541.7|541.1|537.2|536.6|11658
1612976400000|2021-02-10 17:00:00|540.7|540.1|539.1|538.5|542.2|541.6|538.6|538|11196
1612980000000|2021-02-10 18:00:00|539|538.4|531.8|531.2|539.3|538.7|531.5|530.9|22850
1612983600000|2021-02-10 19:00:00|531.9|531.3|531.7|531.1|534.3|533.7|531|530.4|21689
1613005200000|2021-02-11 01:00:00|531.8|531.2|524.5|523.9|531.9|531.3|524.1|523.5|7434
1613008800000|2021-02-11 02:00:00|524.3|523.7|526|525.4|526.5|525.9|524.3|523.7|2997
1613012400000|2021-02-11 03:00:00|525.9|525.3|526.4|525.8|526.7|526.1|525.8|525.2|755
1613016000000|2021-02-11 04:00:00|526.5|525.9|527.3|526.7|527.8|527.2|526.5|525.9|464
1613019600000|2021-02-11 05:00:00|527.4|526.8|527.2|526.6|527.5|526.9|527.1|526.5|1024
1613023200000|2021-02-11 06:00:00|527.3|526.7|526.6|526|527.4|526.8|526.6|526|518
1613026800000|2021-02-11 07:00:00|526.7|526.1|526|525.4|526.7|526.1|525.6|525|938
1613030400000|2021-02-11 08:00:00|526.1|525.5|527|526.4|527.7|527.1|525.3|524.7|1034
1613034000000|2021-02-11 09:00:00|526.9|526.3|527.6|527|527.7|527.1|526.8|526.2|699
1613037600000|2021-02-11 10:00:00|527.5|526.9|531.5|530.9|531.8|531.2|527.3|526.7|4253
1613041200000|2021-02-11 11:00:00|531.8|531.2|531.3|530.7|531.8|531.2|530|529.4|2491
1613044800000|2021-02-11 12:00:00|531.6|531|532.9|532.3|534.7|534.1|531.3|530.7|4710
1613048400000|2021-02-11 13:00:00|532.8|532.2|534.2|533.6|534.9|534.3|531.8|531.2|3302
1613052000000|2021-02-11 14:00:00|535.1|534.5|543.2|542.6|544.2|543.6|535.1|534.5|20245
1613055600000|2021-02-11 15:00:00|543|542.4|543.8|543.2|545.3|544.7|540.4|539.8|24602
1613059200000|2021-02-11 16:00:00|543.7|543.1|538.2|537.6|543.8|543.2|537.5|536.9|15140
1613062800000|2021-02-11 17:00:00|538.1|537.5|539.2|538.6|539.7|539.1|536|535.4|9298
1613066400000|2021-02-11 18:00:00|538.9|538.3|540.2|539.6|540.7|540.1|536.8|536.2|10446
1613070000000|2021-02-11 19:00:00|540.3|539.7|538.9|538.3|541.5|540.9|538.7|538.1|19699
1613091600000|2021-02-12 01:00:00|540|539.4|541.9|541.3|542.2|541.6|539.5|538.9|1965
1613095200000|2021-02-12 02:00:00|541.8|541.2|541.7|541.1|542.5|541.9|541.2|540.6|550
1613098800000|2021-02-12 03:00:00|541.5|540.9|541|540.4|541.5|540.9|540.5|539.9|310
1613102400000|2021-02-12 04:00:00|541.1|540.5|542.2|541.6|542.5|541.9|541.1|540.5|362
1613106000000|2021-02-12 05:00:00|542.3|541.7|542.7|542.1|543|542.4|542.3|541.7|232
1613109600000|2021-02-12 06:00:00|542.6|542|542.5|541.9|542.7|542.1|542|541.4|270
1613113200000|2021-02-12 07:00:00|542.6|542|543.2|542.6|544|543.4|541.7|541.1|1059
1613116800000|2021-02-12 08:00:00|543.5|542.9|542.5|541.9|544.5|543.9|541.5|540.9|1656
1613120400000|2021-02-12 09:00:00|542.6|542|543.7|543.1|544|543.4|542|541.4|928
1613124000000|2021-02-12 10:00:00|543.8|543.2|544.2|543.6|545.5|544.9|543.7|543.1|1243
1613127600000|2021-02-12 11:00:00|544.4|543.8|543.6|543|544.7|544.1|543.4|542.8|704
1613131200000|2021-02-12 12:00:00|543.4|542.8|543.9|543.3|544.6|544|542.8|542.2|1057
1613134800000|2021-02-12 13:00:00|544.1|543.5|541.1|540.5|544.4|543.8|539.9|539.3|3022
1613138400000|2021-02-12 14:00:00|541.7|541.1|541.4|540.8|543.5|542.9|540.3|539.7|9779
1613142000000|2021-02-12 15:00:00|541.5|540.9|537.5|536.9|542.3|541.7|537.3|536.7|11260
1613145600000|2021-02-12 16:00:00|537.6|537|537.8|537.2|538.1|537.5|535.8|535.2|8163
1613149200000|2021-02-12 17:00:00|537.6|537|539.5|538.9|539.8|539.2|536.3|535.7|5698
1613152800000|2021-02-12 18:00:00|539.8|539.2|541.2|540.6|542.8|542.2|538.8|538.2|6895
1613156400000|2021-02-12 19:00:00|541.1|540.5|538.3|537.7|541.3|540.7|537|536.4|7465
1613437200000|2021-02-16 01:00:00|545.4|544.8|545.3|544.7|549.7|549.1|544.8|544.2|7324
1613440800000|2021-02-16 02:00:00|545.2|544.6|544.7|544.1|545.5|544.9|543.3|542.7|1035
1613444400000|2021-02-16 03:00:00|544.5|543.9|544.8|544.2|544.9|544.3|544.5|543.9|333
1613448000000|2021-02-16 04:00:00|544.5|543.9|544|543.4|544.8|544.2|544|543.4|329
1613451600000|2021-02-16 05:00:00|544.3|543.7|543.3|542.7|544.5|543.9|543.1|542.5|386
1613455200000|2021-02-16 06:00:00|543.4|542.8|543.5|542.9|543.5|542.9|542.5|541.9|599
1613458800000|2021-02-16 07:00:00|543.7|543.1|543|542.4|544.2|543.6|542.8|542.2|1544
1613462400000|2021-02-16 08:00:00|543.1|542.5|544.3|543.7|544.5|543.9|541.3|540.7|1994
1613466000000|2021-02-16 09:00:00|544|543.4|543.3|542.7|544.3|543.7|541.8|541.2|1151
1613469600000|2021-02-16 10:00:00|543.4|542.8|543.5|542.9|544.5|543.9|543.3|542.7|578
1613473200000|2021-02-16 11:00:00|543.3|542.7|543|542.4|543.5|542.9|542|541.4|545
1613476800000|2021-02-16 12:00:00|542.8|542.2|541.3|540.7|543.5|542.9|541.2|540.6|1619
1613480400000|2021-02-16 13:00:00|541.5|540.9|540|539.4|541.9|541.3|537.2|536.6|3025
1613484000000|2021-02-16 14:00:00|541.7|541.1|543.3|542.7|544.4|543.8|541|540.4|12531
1613487600000|2021-02-16 15:00:00|543.4|542.8|543.5|542.9|545.6|545|542|541.4|10997
1613491200000|2021-02-16 16:00:00|543.3|542.7|545.7|545.1|545.9|545.3|543.1|542.5|8601
1613494800000|2021-02-16 17:00:00|545.8|545.2|547.2|546.6|547.2|546.6|544.7|544.1|6249
1613498400000|2021-02-16 18:00:00|547.3|546.7|548.9|548.3|550.1|549.5|547.2|546.6|8936
1613502000000|2021-02-16 19:00:00|549.1|548.5|550.3|549.7|550.9|550.3|548.4|547.8|10019
1613523600000|2021-02-17 01:00:00|550.1|549.5|551.9|551.3|552.1|551.5|547.7|547.1|4321
1613527200000|2021-02-17 02:00:00|552|551.4|552.6|552|552.9|552.3|551.9|551.3|950
1613530800000|2021-02-17 03:00:00|552.7|552.1|551.6|551|552.9|552.3|550.5|549.9|611
1613534400000|2021-02-17 04:00:00|551.4|550.8|551.1|550.5|551.9|551.3|551.1|550.5|465
1613538000000|2021-02-17 05:00:00|551.2|550.6|552.1|551.5|552.1|551.5|551.1|550.5|159
1613541600000|2021-02-17 06:00:00|551.9|551.3|552.4|551.8|552.7|552.1|551.9|551.3|304
1613545200000|2021-02-17 07:00:00|552.3|551.7|550.5|549.9|552.4|551.8|550|549.4|739
1613548800000|2021-02-17 08:00:00|551|550.4|552.1|551.5|552.1|551.5|549.7|549.1|1122
1613552400000|2021-02-17 09:00:00|552|551.4|551.7|551.1|552.6|552|550.7|550.1|1375
1613556000000|2021-02-17 10:00:00|551.9|551.3|550.3|549.7|552|551.4|549.7|549.1|1216
1613559600000|2021-02-17 11:00:00|550.2|549.6|549.7|549.1|550.4|549.8|548.7|548.1|807
1613563200000|2021-02-17 12:00:00|||||||||287
1613566800000|2021-02-17 13:00:00|549.2|548.6|547.6|547|549.2|548.6|547.2|546.6|3859
1613570400000|2021-02-17 14:00:00|546.9|546.3|549.5|548.9|551.1|550.5|545.5|544.9|13231
1613574000000|2021-02-17 15:00:00|549.4|548.8|550.7|550.1|550.9|550.3|547.4|546.8|10379
1613577600000|2021-02-17 16:00:00|550.4|549.8|548.8|548.2|551.1|550.5|548.8|548.2|9479
1613581200000|2021-02-17 17:00:00|548.9|548.3|548.1|547.5|549.6|549|548.1|547.5|7173
1613584800000|2021-02-17 18:00:00|547.8|547.2|549.6|549|549.8|549.2|547.1|546.5|5560
1613588400000|2021-02-17 19:00:00|549.7|549.1|550.8|550.2|551.7|551.1|549.2|548.6|6626
1613610000000|2021-02-18 01:00:00|551|550.4|550.6|550|552.9|552.3|550.3|549.7|1124
1613613600000|2021-02-18 02:00:00|550.5|549.9|551.6|551|551.8|551.2|550.2|549.6|505
1613617200000|2021-02-18 03:00:00|551.8|551.2|551.6|551|552.1|551.5|551.3|550.7|686
1613620800000|2021-02-18 04:00:00|551.7|551.1|550.7|550.1|551.9|551.3|550.7|550.1|290
1613624400000|2021-02-18 05:00:00|550.8|550.2|550.1|549.5|550.9|550.3|550|549.4|301
1613628000000|2021-02-18 06:00:00|550.2|549.6|550.5|549.9|551|550.4|550|549.4|633
1613631600000|2021-02-18 07:00:00|550.4|549.8|550.1|549.5|550.9|550.3|549.1|548.5|560
1613635200000|2021-02-18 08:00:00|550.2|549.6|550.3|549.7|550.7|550.1|549.5|548.9|765
1613638800000|2021-02-18 09:00:00|550.2|549.6|548.5|547.9|550.7|550.1|548.1|547.5|1468
1613642400000|2021-02-18 10:00:00|548.3|547.7|548|547.4|549|548.4|547.7|547.1|1483
1613646000000|2021-02-18 11:00:00|548.1|547.5|547.8|547.2|548.7|548.1|547.5|546.9|607
1613649600000|2021-02-18 12:00:00|547.9|547.3|548.7|548.1|549.5|548.9|547.8|547.2|1584
1613653200000|2021-02-18 13:00:00|548.8|548.2|551.3|550.7|553|552.4|548.6|548|2328
1613656800000|2021-02-18 14:00:00|550.3|549.7|549.2|548.6|551.2|550.6|548.2|547.6|10021
1613660400000|2021-02-18 15:00:00|548.9|548.3|550.9|550.3|551.7|551.1|548.9|548.3|9262
1613664000000|2021-02-18 16:00:00|550.7|550.1|548.5|547.9|551.4|550.8|548.1|547.5|9310
1613667600000|2021-02-18 17:00:00|548.4|547.8|547.7|547.1|548.9|548.3|547|546.4|13008
1613671200000|2021-02-18 18:00:00|547.8|547.2|549.2|548.6|550.3|549.7|547.5|546.9|9652
1613674800000|2021-02-18 19:00:00|549|548.4|549|548.4|550|549.4|549|548.4|5217
1613696400000|2021-02-19 01:00:00|547.9|547.3|547|546.4|548|547.4|546.4|545.8|1739
1613700000000|2021-02-19 02:00:00|546.9|546.3|546|545.4|547|546.4|545|544.4|808
1613703600000|2021-02-19 03:00:00|546.1|545.5|546.7|546.1|547|546.4|545.9|545.3|1226
1613707200000|2021-02-19 04:00:00|546.5|545.9|546.9|546.3|547|546.4|546.2|545.6|222
1613710800000|2021-02-19 05:00:00|547|546.4|546.7|546.1|547|546.4|546.2|545.6|200
1613714400000|2021-02-19 06:00:00|546.8|546.2|546.5|545.9|547.2|546.6|546.2|545.6|124
1613718000000|2021-02-19 07:00:00|546.7|546.1|547.7|547.1|547.7|547.1|546.2|545.6|236
1613721600000|2021-02-19 08:00:00|547.6|547|547.7|547.1|548.5|547.9|547.4|546.8|452
1613725200000|2021-02-19 09:00:00|547.5|546.9|549.2|548.6|549.4|548.8|547.4|546.8|677
1613728800000|2021-02-19 10:00:00|549.4|548.8|550.2|549.6|550.2|549.6|549.2|548.6|1082
1613732400000|2021-02-19 11:00:00|550.7|550.1|549.2|548.6|550.8|550.2|548.2|547.6|2603
1613736000000|2021-02-19 12:00:00|549.1|548.5|549.4|548.8|550.9|550.3|548.9|548.3|1646
1613739600000|2021-02-19 13:00:00|549.7|549.1|551.2|550.6|551.4|550.8|549.1|548.5|6058
1613743200000|2021-02-19 14:00:00|551.4|550.8|553|552.4|555.3|554.7|551.4|550.8|16300
1613746800000|2021-02-19 15:00:00|553.3|552.7|546.5|545.9|553.4|552.8|545.5|544.9|26141
1613750400000|2021-02-19 16:00:00|546.7|546.1|541.2|540.6|546.7|546.1|541|540.4|18945
1613754000000|2021-02-19 17:00:00|541.5|540.9|543.7|543.1|544.8|544.2|541.2|540.6|17160
1613757600000|2021-02-19 18:00:00|543.5|542.9|542.8|542.2|543.7|543.1|541|540.4|8117
1613761200000|2021-02-19 19:00:00|542.9|542.3|542.7|542.1|543.4|542.8|541.1|540.5|12637
1613955600000|2021-02-22 01:00:00|544.6|544|546.3|545.7|547.1|546.5|544|543.4|4888
1613959200000|2021-02-22 02:00:00|546.2|545.6|548.1|547.5|548.1|547.5|545.6|545|2231
1613962800000|2021-02-22 03:00:00|547.8|547.2|548.6|548|549.3|548.7|547.8|547.2|2041
1613966400000|2021-02-22 04:00:00|548.5|547.9|548.3|547.7|548.8|548.2|548|547.4|494
1613970000000|2021-02-22 05:00:00|548.5|547.9|549|548.4|549.1|548.5|547.8|547.2|44561
1613973600000|2021-02-22 06:00:00|548.8|548.2|549|548.4|549.3|548.7|548|547.4|1265
1613977200000|2021-02-22 07:00:00|548.9|548.3|549.3|548.7|549.5|548.9|548.5|547.9|1583
1613980800000|2021-02-22 08:00:00|549.2|548.6|548.3|547.7|549.6|549|547.8|547.2|4669
1613984400000|2021-02-22 09:00:00|548.5|547.9|548.1|547.5|549.3|548.7|547.5|546.9|2920
1613988000000|2021-02-22 10:00:00|548|547.4|548|547.4|548.8|548.2|547.6|547|816
1613991600000|2021-02-22 11:00:00|548.1|547.5|547.4|546.8|548.8|548.2|546.8|546.2|922
1613995200000|2021-02-22 12:00:00|547.5|546.9|545.5|544.9|547.7|547.1|545.5|544.9|1252
1613998800000|2021-02-22 13:00:00|545.6|545|545.2|544.6|545.8|545.2|543.7|543.1|2070
1614002400000|2021-02-22 14:00:00|547|546.4|547.7|547.1|549.2|548.6|546.2|545.6|16009
1614006000000|2021-02-22 15:00:00|547.8|547.2|545.5|544.9|548.2|547.6|544.2|543.6|14490
1614009600000|2021-02-22 16:00:00|545.6|545|548.2|547.6|548.5|547.9|545.5|544.9|13607
1614013200000|2021-02-22 17:00:00|548|547.4|547.2|546.6|548.2|547.6|545.9|545.3|8856
1614016800000|2021-02-22 18:00:00|547.3|546.7|550.3|549.7|550.6|550|547.2|546.6|6651
1614020400000|2021-02-22 19:00:00|550.5|549.9|550.8|550.2|551.3|550.7|550|549.4|6785
1614042000000|2021-02-23 01:00:00|550.5|549.9|552.4|551.8|552.7|552.1|550.2|549.6|5790
1614045600000|2021-02-23 02:00:00|552.7|552.1|554.9|554.3|554.9|554.3|552.7|552.1|32851
1614049200000|2021-02-23 03:00:00|555|554.4|555.2|554.6|556.2|555.6|554.5|553.9|2214
1614052800000|2021-02-23 04:00:00|555|554.4|555.9|555.3|556.2|555.6|554.7|554.1|1105
1614056400000|2021-02-23 05:00:00|556.2|555.6|556.9|556.3|557.7|557.1|555.7|555.1|1910
1614060000000|2021-02-23 06:00:00|557|556.4|557.3|556.7|557.7|557.1|556.2|555.6|1966
1614063600000|2021-02-23 07:00:00|557.2|556.6|557.2|556.6|557.5|556.9|556.2|555.6|813
1614067200000|2021-02-23 08:00:00|557.4|556.8|557|556.4|557.4|556.8|555.7|555.1|1359
1614070800000|2021-02-23 09:00:00|556.9|556.3|555.1|554.5|557|556.4|554.7|554.1|2336
1614074400000|2021-02-23 10:00:00|555|554.4|554.2|553.6|555.5|554.9|553.5|552.9|1649
1614078000000|2021-02-23 11:00:00|554.1|553.5|554.5|553.9|555|554.4|553.5|552.9|2014
1614081600000|2021-02-23 12:00:00|554.3|553.7|554.5|553.9|554.5|553.9|553|552.4|1610
1614085200000|2021-02-23 13:00:00|554.6|554|554.5|553.9|555.1|554.5|553.3|552.7|2880
1614088800000|2021-02-23 14:00:00|554.8|554.2|555.2|554.6|557.2|556.6|552.8|552.2|56532
1614092400000|2021-02-23 15:00:00|555.4|554.8|557|556.4|557.9|557.3|555.2|554.6|19967
1614096000000|2021-02-23 16:00:00|557.3|556.7|556|555.4|559.5|558.9|554.7|554.1|20560
1614099600000|2021-02-23 17:00:00|556.1|555.5|554.6|554|556.3|555.7|552.8|552.2|14852
1614103200000|2021-02-23 18:00:00|554.4|553.8|552.9|552.3|555.6|555|551.9|551.3|8996
1614106800000|2021-02-23 19:00:00|552.8|552.2|553.4|552.8|553.7|553.1|551.4|550.8|11415
1614128400000|2021-02-24 01:00:00|552.6|552|553.9|553.3|554.6|554|552.4|551.8|2542
1614132000000|2021-02-24 02:00:00|554.1|553.5|552.6|552|554.2|553.6|551.9|551.3|10140
1614135600000|2021-02-24 03:00:00|552.4|551.8|552.4|551.8|552.9|552.3|551.9|551.3|621
1614139200000|2021-02-24 04:00:00|551.9|551.3|551.9|551.3|552.6|552|551.9|551.3|309
1614142800000|2021-02-24 05:00:00|552.1|551.5|552.7|552.1|552.9|552.3|551.4|550.8|592
1614146400000|2021-02-24 06:00:00|552.6|552|553.1|552.5|553.6|553|551.4|550.8|736
1614150000000|2021-02-24 07:00:00|553.2|552.6|552.9|552.3|553.9|553.3|552.4|551.8|823
1614153600000|2021-02-24 08:00:00|553|552.4|553.3|552.7|553.9|553.3|552.9|552.3|619
1614157200000|2021-02-24 09:00:00|553.4|552.8|553.9|553.3|554.2|553.6|552.7|552.1|1771
1614160800000|2021-02-24 10:00:00|553.7|553.1|553.9|553.3|554.2|553.6|553.2|552.6|1676
1614164400000|2021-02-24 11:00:00|554|553.4|555|554.4|555.4|554.8|553.7|553.1|4491
1614168000000|2021-02-24 12:00:00|555.2|554.6|557.2|556.6|557.2|556.6|555.2|554.6|5845
1614171600000|2021-02-24 13:00:00|557.4|556.8|556.8|556.2|557.7|557.1|555.8|555.2|6391
1614175200000|2021-02-24 14:00:00|557.2|556.6|555.8|555.2|558.5|557.9|555.5|554.9|18605
1614178800000|2021-02-24 15:00:00|555.9|555.3|556.9|556.3|557.7|557.1|554.6|554|56516
1614182400000|2021-02-24 16:00:00|557.2|556.6|557.7|557.1|557.9|557.3|556.4|555.8|17530
1614186000000|2021-02-24 17:00:00|557.8|557.2|557.4|556.8|558.7|558.1|557|556.4|18319
1614189600000|2021-02-24 18:00:00|557.2|556.6|557.4|556.8|558.4|557.8|557.2|556.6|20427
1614193200000|2021-02-24 19:00:00|557.6|557|557.4|556.8|558.1|557.5|557.4|556.8|10621
1614214800000|2021-02-25 01:00:00|557.6|557|556.4|555.8|558.6|558|555.9|555.3|15627
1614218400000|2021-02-25 02:00:00|556.3|555.7|556.7|556.1|557.5|556.9|556.2|555.6|565
1614222000000|2021-02-25 03:00:00|556.6|556|555.9|555.3|556.7|556.1|555.7|555.1|872
1614225600000|2021-02-25 04:00:00|556.1|555.5|556.2|555.6|556.4|555.8|555.9|555.3|515
1614229200000|2021-02-25 05:00:00|556.1|555.5|555.4|554.8|556.2|555.6|555.2|554.6|1287
1614232800000|2021-02-25 06:00:00|555.2|554.6|554.4|553.8|555.7|555.1|554.2|553.6|13028
1614236400000|2021-02-25 07:00:00|554.7|554.1|555|554.4|555.3|554.7|554.3|553.7|4557
1614240000000|2021-02-25 08:00:00|554.9|554.3|556.3|555.7|556.5|555.9|554.7|554.1|1721
1614243600000|2021-02-25 09:00:00|556.2|555.6|556.7|556.1|557.7|557.1|556.2|555.6|1853
1614247200000|2021-02-25 10:00:00|556.5|555.9|555.2|554.6|556.9|556.3|554.7|554.1|1963
1614250800000|2021-02-25 11:00:00|555.4|554.8|554.2|553.6|555.4|554.8|553.7|553.1|1751
1614254400000|2021-02-25 12:00:00|554.3|553.7|554.7|554.1|554.7|554.1|552.7|552.1|3374
1614258000000|2021-02-25 13:00:00|554.6|554|547.7|547.1|554.8|554.2|544.5|543.9|12289
1614261600000|2021-02-25 14:00:00|546.9|546.3|545.2|544.6|547.2|546.6|541.7|541.1|29048
1614265200000|2021-02-25 15:00:00|545.1|544.5|546.8|546.2|547.1|546.5|544.2|543.6|20456
1614268800000|2021-02-25 16:00:00|547.1|546.5|551.2|550.6|551.4|550.8|546.6|546|17782
1614272400000|2021-02-25 17:00:00|551|550.4|551.3|550.7|551.8|551.2|549|548.4|11488
1614276000000|2021-02-25 18:00:00|551|550.4|549.1|548.5|551.3|550.7|548.3|547.7|16161
1614279600000|2021-02-25 19:00:00|549.2|548.6|550.3|549.7|551.3|550.7|549.1|548.5|15677
1614301200000|2021-02-26 01:00:00|549.1|548.5|547.6|547|549.2|548.6|545.8|545.2|3123
1614304800000|2021-02-26 02:00:00|547.5|546.9|547.8|547.2|548.6|548|547.3|546.7|834
1614308400000|2021-02-26 03:00:00|547.6|547|547.4|546.8|548.3|547.7|547.1|546.5|475
1614312000000|2021-02-26 04:00:00|547.2|546.6|546.4|545.8|547.5|546.9|546.4|545.8|487
1614315600000|2021-02-26 05:00:00|546.6|546|544.1|543.5|546.6|546|544.1|543.5|85982
1614319200000|2021-02-26 06:00:00|543.9|543.3|545.1|544.5|545.4|544.8|543.9|543.3|2453
1614322800000|2021-02-26 07:00:00|545.2|544.6|544.6|544|545.7|545.1|544.6|544|1259
1614326400000|2021-02-26 08:00:00|544.9|544.3|546|545.4|547.2|546.6|544.6|544|1189
1614330000000|2021-02-26 09:00:00|546.1|545.5|545.1|544.5|546.9|546.3|544.9|544.3|928
1614333600000|2021-02-26 10:00:00|545|544.4|544.1|543.5|545.7|545.1|544.1|543.5|1039
1614337200000|2021-02-26 11:00:00|543.9|543.3|542.1|541.5|544.4|543.8|541.4|540.8|3054
1614340800000|2021-02-26 12:00:00|541.9|541.3|542.2|541.6|543.2|542.6|541.4|540.8|5295
1614344400000|2021-02-26 13:00:00|542.3|541.7|543.6|543|544.7|544.1|541.7|541.1|2891
1614348000000|2021-02-26 14:00:00|543.5|542.9|546.1|545.5|547.7|547.1|543.5|542.9|15345
1614351600000|2021-02-26 15:00:00|546.3|545.7|545.4|544.8|549.1|548.5|543.8|543.2|16706
1614355200000|2021-02-26 16:00:00|545.3|544.7|545.6|545|546.6|546|544.3|543.7|92476
1614358800000|2021-02-26 17:00:00|545.8|545.2|547.3|546.7|547.8|547.2|545.6|545|7611
1614362400000|2021-02-26 18:00:00|547.2|546.6|545.1|544.5|547.6|547|545.1|544.5|5911
1614366000000|2021-02-26 19:00:00|545.4|544.8|550.4|549.8|550.4|549.8|544.6|544|11257
1614560400000|2021-03-01 01:00:00|554.2|553.6|553.2|552.6|555.5|554.9|552.7|552.1|4896
1614564000000|2021-03-01 02:00:00|553.5|552.9|553.2|552.6|553.7|553.1|553|552.4|959
1614567600000|2021-03-01 03:00:00|553|552.4|552.2|551.6|553|552.4|551.7|551.1|11301
1614571200000|2021-03-01 04:00:00|552.5|551.9|552.5|551.9|552.5|551.9|552|551.4|281
1614574800000|2021-03-01 05:00:00|552.6|552|552.2|551.6|553|552.4|551.7|551.1|1144
1614578400000|2021-03-01 06:00:00|552.1|551.5|551.7|551.1|552.5|551.9|551.4|550.8|528
1614582000000|2021-03-01 07:00:00|551.9|551.3|550.4|549.8|552.4|551.8|550.4|549.8|868
1614585600000|2021-03-01 08:00:00|550.7|550.1|549.7|549.1|550.7|550.1|548.9|548.3|1776
1614589200000|2021-03-01 09:00:00|549.6|549|549|548.4|550.2|549.6|548.7|548.1|780
1614592800000|2021-03-01 10:00:00|549.2|548.6|549.9|549.3|550.4|549.8|548.9|548.3|692
1614596400000|2021-03-01 11:00:00|550.1|549.5|549.7|549.1|550.2|549.6|548.7|548.1|657
1614600000000|2021-03-01 12:00:00|549.4|548.8|548.9|548.3|550.1|549.5|548.6|548|1119
1614603600000|2021-03-01 13:00:00|549|548.4|547.7|547.1|549.1|548.5|546.4|545.8|2410
1614607200000|2021-03-01 14:00:00|549.1|548.5|545.2|544.6|549.4|548.8|543.7|543.1|9894
1614610800000|2021-03-01 15:00:00|545.4|544.8|542.7|542.1|545.6|545|541.7|541.1|13162
1614614400000|2021-03-01 16:00:00|542.9|542.3|543.3|542.7|546.2|545.6|542.9|542.3|76827
1614618000000|2021-03-01 17:00:00|543.5|542.9|541.3|540.7|543.5|542.9|540|539.4|10263
1614621600000|2021-03-01 18:00:00|541.5|540.9|539.5|538.9|541.8|541.2|539|538.4|6096
1614625200000|2021-03-01 19:00:00|539.3|538.7|539.6|539|540.3|539.7|538.5|537.9|10134
1614646800000|2021-03-02 01:00:00|539.2|538.6|534.8|534.2|540.2|539.6|534.8|534.2|5140
1614650400000|2021-03-02 02:00:00|534.6|534|533.9|533.3|535.5|534.9|533.8|533.2|1881
1614654000000|2021-03-02 03:00:00|533.8|533.2|533.8|533.2|534.5|533.9|533.5|532.9|818
1614657600000|2021-03-02 04:00:00|534|533.4|533.5|532.9|534|533.4|533.5|532.9|1049
1614661200000|2021-03-02 05:00:00|533.3|532.7|533.5|532.9|533.5|532.9|533|532.4|1121
1614664800000|2021-03-02 06:00:00|533.8|533.2|533.8|533.2|534.3|533.7|533.5|532.9|1245
1614668400000|2021-03-02 07:00:00|533.5|532.9|534|533.4|534.3|533.7|533.3|532.7|1099
1614672000000|2021-03-02 08:00:00|534.3|533.7|535|534.4|535.8|535.2|534|533.4|1344
1614675600000|2021-03-02 09:00:00|535.3|534.7|536.3|535.7|536.8|536.2|534.8|534.2|1347
1614679200000|2021-03-02 10:00:00|536.1|535.5|535.5|534.9|536.3|535.7|535|534.4|1080
1614682800000|2021-03-02 11:00:00|535.3|534.7|536|535.4|536.2|535.6|535.3|534.7|580
1614686400000|2021-03-02 12:00:00|536.2|535.6|536.5|535.9|538|537.4|536|535.4|2761
1614690000000|2021-03-02 13:00:00|536.4|535.8|537.8|537.2|537.8|537.2|535.5|534.9|1862
1614693600000|2021-03-02 14:00:00|537.7|537.1|542.2|541.6|542.4|541.8|536.4|535.8|18265
1614697200000|2021-03-02 15:00:00|542.4|541.8|545|544.4|546.7|546.1|542.2|541.6|19314
1614700800000|2021-03-02 16:00:00|545.2|544.6|549.1|548.5|549.4|548.8|544.3|543.7|114134
1614704400000|2021-03-02 17:00:00|549.3|548.7|548.8|548.2|550.1|549.5|548.3|547.7|9691
1614708000000|2021-03-02 18:00:00|549|548.4|549.1|548.5|550.3|549.7|548.6|548|7571
1614711600000|2021-03-02 19:00:00|549.3|548.7|546.1|545.5|549.3|548.7|545.6|545|8023
1614733200000|2021-03-03 01:00:00|545.9|545.3|545.3|544.7|546|545.4|543.8|543.2|2605
1614736800000|2021-03-03 02:00:00|545.2|544.6|543.5|542.9|545.3|544.7|543.5|542.9|982
1614740400000|2021-03-03 03:00:00|543.3|542.7|541.3|540.7|543.3|542.7|541|540|62032
1614744000000|2021-03-03 04:00:00|541.2|540.6|541.4|540.8|541.8|541.2|541.1|540.5|392
1614747600000|2021-03-03 05:00:00|541.6|541|541.6|541|542|541.4|540.9|540.3|565
1614751200000|2021-03-03 06:00:00|541.7|541.1|543.6|543|544.4|543.8|541.6|541|827
1614754800000|2021-03-03 07:00:00|543.5|542.9|544.3|543.7|544.8|544.2|543.3|542.7|628
1614758400000|2021-03-03 08:00:00|544.2|543.6|544.3|543.7|544.8|544.2|543.6|543|750
1614762000000|2021-03-03 09:00:00|544.1|543.5|542.9|542.3|544.3|543.7|542.3|541.7|2169
1614765600000|2021-03-03 10:00:00|542.8|542.2|541.7|541.1|543.3|542.7|541.5|540.9|730
1614769200000|2021-03-03 11:00:00|541.6|541|540.3|539.7|541.6|541|539.6|539|1988
1614772800000|2021-03-03 12:00:00|540.4|539.8|541.5|540.9|542.3|541.7|540.3|539.7|1537
1614776400000|2021-03-03 13:00:00|541.4|540.8|539.3|538.7|541.5|540.9|539.3|538.7|2708
1614780000000|2021-03-03 14:00:00|539.5|538.9|537.5|536.9|541.5|540.9|537.5|536.9|11590
1614783600000|2021-03-03 15:00:00|537.3|536.7|539.3|538.7|539.5|538.9|536.3|535.7|11598
1614787200000|2021-03-03 16:00:00|539.5|538.9|536.2|535.6|539.8|539.2|536.2|535.6|6582
1614790800000|2021-03-03 17:00:00|536.4|535.8|536.9|536.3|537|536.4|534.7|534.1|9895
1614794400000|2021-03-03 18:00:00|536.7|536.1|537.1|536.5|537.3|536.7|536.1|535.5|203585
1614798000000|2021-03-03 19:00:00|537|536.4|536.3|535.7|538.3|537.7|536|535.4|6984
1614819600000|2021-03-04 01:00:00|536.8|536.2|539.1|538.5|539.1|538.5|535.3|534.7|2431
1614823200000|2021-03-04 02:00:00|538.8|538.2|538.6|538|539.1|538.5|537.8|537.2|786
1614826800000|2021-03-04 03:00:00|538.5|537.9|538.3|537.7|539.1|538.5|538.3|537.7|523
1614830400000|2021-03-04 04:00:00|538.6|538|539.1|538.5|539.1|538.5|538.3|537.7|451
1614834000000|2021-03-04 05:00:00|538.8|538.2|539.3|538.7|539.8|539.2|538.8|538.2|311
1614837600000|2021-03-04 06:00:00|539|538.4|538.5|537.9|539.5|538.9|538|537.4|444
1614841200000|2021-03-04 07:00:00|538.8|538.2|538|537.4|539|538.4|538|537.4|325
1614844800000|2021-03-04 08:00:00|537.8|537.2|536.3|535.7|537.8|537.2|535.8|535.2|1836
1614848400000|2021-03-04 09:00:00|536.1|535.5|534.6|534|536.3|535.7|534|533.4|1666
1614852000000|2021-03-04 10:00:00|534.5|533.9|535|534.4|536.1|535.5|534|533.4|1969
1614855600000|2021-03-04 11:00:00|534.9|534.3|536|535.4|536.5|535.9|534.3|533.7|1159
1614859200000|2021-03-04 12:00:00|535.8|535.2|536.3|535.7|537.5|536.9|535.8|535.2|922
1614862800000|2021-03-04 13:00:00|536.4|535.8|534.1|533.5|537.3|536.7|531|530.4|7304
1614866400000|2021-03-04 14:00:00|534|533.4|536.6|536|537.9|537.3|531.5|530.9|11375
1614870000000|2021-03-04 15:00:00|536.8|536.2|541.5|540.9|542.2|541.6|536.4|535.8|18719
1614873600000|2021-03-04 16:00:00|541.8|541.2|539.6|539|542.1|541.5|539.1|538.5|10249
1614877200000|2021-03-04 17:00:00|539.3|538.7|540|539.4|540.5|539.9|537.2|536.6|8799
1614880800000|2021-03-04 18:00:00|539.8|539.2|534|533.4|540|539.4|533.1|532.5|10789
1614884400000|2021-03-04 19:00:00|533.9|533.3|534|533.4|535.8|535.2|533.5|532.9|7372
1614906000000|2021-03-05 01:00:00|533|532.4|532.6|532|534.1|533.5|531.5|530.9|2574
1614909600000|2021-03-05 02:00:00|532.7|532.1|534.6|534|534.7|534.1|532.7|532.1|564
1614913200000|2021-03-05 03:00:00|534.3|533.7|535.1|534.5|535.3|534.7|534.2|533.6|11536
1614916800000|2021-03-05 04:00:00|534.8|534.2|535.5|534.9|535.6|535|534.6|534|357
1614920400000|2021-03-05 05:00:00|535.4|534.8|536|535.4|536.3|535.7|535|534.4|248
1614924000000|2021-03-05 06:00:00|536.1|535.5|537.3|536.7|537.8|537.2|536.1|535.5|1316
1614927600000|2021-03-05 07:00:00|537.2|536.6|537.5|536.9|537.5|536.9|536.5|535.9|597
1614931200000|2021-03-05 08:00:00|537.8|537.2|537.3|536.7|537.8|537.2|536.5|535.9|1297
1614934800000|2021-03-05 09:00:00|537.4|536.8|537.5|536.9|537.8|537.2|536.5|535.9|1653
1614938400000|2021-03-05 10:00:00|537.3|536.7|538.8|538.2|540|539.4|537|536.4|2610
1614942000000|2021-03-05 11:00:00|539|538.4|539.8|539.2|540.8|540.2|538.8|538.2|1351
1614945600000|2021-03-05 12:00:00|539.5|538.9|540.5|539.9|541.2|540.4|539.3|538.7|22838
1614949200000|2021-03-05 13:00:00|540.6|540|540.5|539.9|541|540.4|539.3|538.7|2394
1614952800000|2021-03-05 14:00:00|540.3|539.7|542.3|541.7|543.3|542.7|539.5|538.9|13143
1614956400000|2021-03-05 15:00:00|542|541.4|540|539.4|542.5|541.9|539.5|538.9|9063
1614960000000|2021-03-05 16:00:00|540.1|539.5|541.8|541.2|542|541.4|539.3|538.7|5459
1614963600000|2021-03-05 17:00:00|541.5|540.9|544.8|544.2|545.3|544.7|541.3|540.7|250959
1614967200000|2021-03-05 18:00:00|545|544.4|546.3|545.7|548.8|548.2|545|544.4|16820
1614970800000|2021-03-05 19:00:00|546.5|545.9|548.4|547.8|548.4|547.8|546|545.4|10025
1615165200000|2021-03-08 01:00:00|550.7|550.1|556.4|555.8|557.3|556.7|550.6|550|8420
1615168800000|2021-03-08 02:00:00|556.7|556.1|554.9|554.3|556.7|556.1|554.4|553.8|2310
1615172400000|2021-03-08 03:00:00|555.1|554.5|554.4|553.8|555.2|554.6|553.7|553.1|1803
1615176000000|2021-03-08 04:00:00|554.7|554.1|554.5|553.9|554.7|554.1|553.9|553.3|335
1615179600000|2021-03-08 05:00:00|554.7|554.1|554.9|554.3|555.4|554.8|554.2|553.6|519
1615183200000|2021-03-08 06:00:00|555|554.4|553.2|552.6|555.4|554.8|553.2|552.6|1114
1615186800000|2021-03-08 07:00:00|552.9|552.3|552.4|551.8|553.7|553.1|552.1|551.5|849
1615190400000|2021-03-08 08:00:00|552.3|551.7|550.1|549.5|552.4|551.8|549.1|548.5|2372
1615194000000|2021-03-08 09:00:00|550.3|549.7|549.6|549|550.4|549.8|548.4|547.8|1509
1615197600000|2021-03-08 10:00:00|549.5|548.9|549.9|549.3|551|550.4|548.9|548.3|1105
1615201200000|2021-03-08 11:00:00|550.1|549.5|549.6|549|550.5|549.9|549.1|548.5|580
1615204800000|2021-03-08 12:00:00|549.9|549.3|550.1|549.5|550.8|550.2|547.6|547|1750
1615208400000|2021-03-08 13:00:00|549.8|549.2|550.4|549.8|550.9|550.3|548.8|548.2|2125
1615212000000|2021-03-08 14:00:00|549.1|548.5|541.6|541|549.1|548.5|539.9|539.3|19216
1615215600000|2021-03-08 15:00:00|541.9|541.3|543.1|542.5|543.6|543|538.2|537.6|17075
1615219200000|2021-03-08 16:00:00|543.4|542.8|544.4|543.8|545.6|545|542.4|541.8|8286
1615222800000|2021-03-08 17:00:00|544.3|543.7|547|546.4|548.6|548|543.4|542.8|7270
1615226400000|2021-03-08 18:00:00|546.9|546.3|547.3|546.7|548.6|548|546.1|545.5|5483
1615230000000|2021-03-08 19:00:00|547.5|546.9|548.1|547.5|548.8|548.2|546.8|546.2|7508
1615251600000|2021-03-09 01:00:00|547.3|546.7|543.5|542.9|547.8|547.2|543.5|542.9|2999
1615255200000|2021-03-09 02:00:00|543.8|543.2|544.8|544.2|545|544.4|543.8|543.2|1151
1615258800000|2021-03-09 03:00:00|544.5|543.9|545.3|544.7|545.6|545|544.5|543.9|433
1615262400000|2021-03-09 04:00:00|545.4|544.8|545.2|544.6|545.5|544.9|544.8|544.2|95602
1615266000000|2021-03-09 05:00:00|545|544.4|544.4|543.8|545.2|544.6|544.2|543.6|280
1615269600000|2021-03-09 06:00:00|544.2|543.6|541.5|540.9|544.4|543.8|541.2|540.6|1569
1615273200000|2021-03-09 07:00:00|541.7|541.1|544|543.4|544.2|543.6|541.5|540.9|1260
1615276800000|2021-03-09 08:00:00|543.7|543.1|545|544.4|545.5|544.9|543.5|542.9|1001
1615280400000|2021-03-09 09:00:00|545.1|544.5|546|545.4|546.2|545.6|544.5|543.9|868
1615284000000|2021-03-09 10:00:00|545.8|545.2|544.9|544.3|546|545.4|544.4|543.8|636
1615287600000|2021-03-09 11:00:00|545.1|544.5|545.4|544.8|546.2|545.6|544.9|544.3|684
1615291200000|2021-03-09 12:00:00|545.7|545.1|543.9|543.3|546.2|545.6|543.7|543.1|1155
1615294800000|2021-03-09 13:00:00|544.1|543.5|542.9|542.3|544.7|544.1|542.4|541.8|2129
1615298400000|2021-03-09 14:00:00|544.3|543.7|543.2|542.6|545.4|544.8|542.2|541.6|8597
1615302000000|2021-03-09 15:00:00|543.4|542.8|546.9|546.3|547.4|546.8|542.4|541.8|10443
1615305600000|2021-03-09 16:00:00|547.1|546.5|545.7|545.1|547.1|546.5|543.1|542.5|10172
1615309200000|2021-03-09 17:00:00|545.6|545|545.6|545|547.8|546.3|537.4|536.8|20823
1615312800000|2021-03-09 18:00:00|545.5|544.9|543.6|543|545.9|545.3|543.3|542.7|5325
1615316400000|2021-03-09 19:00:00|543.4|542.8|546.1|545.5|547.1|546.5|543.4|542.8|7444
1615338000000|2021-03-10 01:00:00|546.3|545.7|542.5|541.9|546.3|545.7|542|541.4|1980
1615341600000|2021-03-10 02:00:00|542.7|542.1|542|541.4|543|542.4|541|540.4|711
1615345200000|2021-03-10 03:00:00|541.8|541.2|542|541.4|542|541.4|541.5|540.9|264
1615348800000|2021-03-10 04:00:00|541.5|540.9|542|541.4|542.3|541.7|541.3|540.7|400
1615352400000|2021-03-10 05:00:00|541.8|541.2|541|540.4|542.1|541.5|541|540.4|677
1615356000000|2021-03-10 06:00:00|540.9|540.3|539.7|539.1|540.9|540.3|538.5|537.9|1848
1615359600000|2021-03-10 07:00:00|539.5|538.9|538.9|538.3|539.7|539.1|538.7|538.1|955
1615363200000|2021-03-10 08:00:00|539|538.4|539|538.4|539.7|539.1|538|537.4|801
1615366800000|2021-03-10 09:00:00|538.9|538.3|538.2|537.6|539|538.4|537.9|537.3|1148
1615370400000|2021-03-10 10:00:00|538|537.4|537.7|537.1|538.2|537.6|537|536.4|1287
1615374000000|2021-03-10 11:00:00|537.6|537|537.5|536.9|538.2|537.6|536.5|535.9|1552
1615377600000|2021-03-10 12:00:00|537.7|537.1|536|535.4|538|537.4|535.2|534.6|3156
1615381200000|2021-03-10 13:00:00|536.1|535.5|539.1|538.5|539.4|538.8|536.1|535.5|3238
1615384800000|2021-03-10 14:00:00|538.7|538.1|539.9|539.3|539.9|539.3|536.9|536.3|12327
1615388400000|2021-03-10 15:00:00|539.8|539.2|533.9|533.3|539.9|539.3|531.9|531.3|24534
1615392000000|2021-03-10 16:00:00|534.2|533.6|538.7|538.1|538.7|538.1|532.4|531.8|11865
1615395600000|2021-03-10 17:00:00|538.4|537.8|535.9|535.3|538.7|538.1|534.1|533.5|11696
1615399200000|2021-03-10 18:00:00|536|535.4|535.4|534.8|536.6|536|534.6|534|7476
1615402800000|2021-03-10 19:00:00|535.1|534.5|533.1|532.5|536.9|536.3|533.1|532.5|9884
1615424400000|2021-03-11 01:00:00|533.3|532.7|532.6|532|534.3|533.7|531.8|531.2|2823
1615428000000|2021-03-11 02:00:00|532.7|532.1|533.8|533.2|533.8|533.2|532.1|531.5|627
1615431600000|2021-03-11 03:00:00|533.6|533|533.6|533|533.8|533.2|533.1|532.5|513
1615435200000|2021-03-11 04:00:00|533.8|533.2|533.8|533.2|533.8|533.2|533.5|532.9|327
1615438800000|2021-03-11 05:00:00|534|533.4|535|534.4|535.4|534.8|533.8|533.2|552
1615442400000|2021-03-11 06:00:00|534.8|534.2|535.8|535.2|535.8|535.2|534.8|534.2|638
1615446000000|2021-03-11 07:00:00|535.5|534.9|535|534.4|535.5|534.9|534.8|534.2|700
1615449600000|2021-03-11 08:00:00|534.8|534.2|539|538.4|539.5|538.9|534.8|534.2|2472
1615453200000|2021-03-11 09:00:00|539.3|538.7|540|539.4|540.8|540.2|538.8|538.2|1677
1615456800000|2021-03-11 10:00:00|539.8|539.2|538.5|537.9|540.3|539.7|537.8|537.2|861
1615460400000|2021-03-11 11:00:00|538.3|537.7|536.8|536.2|538.5|537.9|535.8|535.2|1223
1615464000000|2021-03-11 12:00:00|536.5|535.9|536.5|535.9|537.3|536.7|535.5|534.9|1004
1615467600000|2021-03-11 13:00:00|536.7|536.1|540.1|539.5|541|540.4|536.5|535.9|3344
1615471200000|2021-03-11 14:00:00|540.2|539.6|536.7|536.1|540.4|539.6|536|535.4|37800
1615474800000|2021-03-11 15:00:00|537|536.4|536.7|536.1|538.2|537.6|534.5|533.9|9501
1615478400000|2021-03-11 16:00:00|536.5|535.9|540.4|539.8|541.2|540.6|536.2|535.6|8731
1615482000000|2021-03-11 17:00:00|540|539.4|537.2|536.6|542|541.4|536.5|535.9|9227
1615485600000|2021-03-11 18:00:00|537.5|536.9|538|537.4|538|537.4|536.7|536.1|4639
1615489200000|2021-03-11 19:00:00|537.8|537.2|538|537.4|539.2|538.6|537.2|536.6|8761
1615510800000|2021-03-12 01:00:00|537.7|537.1|536.2|535.6|538.4|537.8|535.9|535.3|1800
1615514400000|2021-03-12 02:00:00|535.9|535.3|535.2|534.6|536.2|535.6|534.8|534.2|1028
1615518000000|2021-03-12 03:00:00|535|534.4|535|534.4|535.9|535.3|534.9|534.3|585
1615521600000|2021-03-12 04:00:00|535.2|534.6|535.1|534.5|535.4|534.8|535|534.4|222
1615525200000|2021-03-12 05:00:00|535.3|534.7|534.6|534|535.4|534.8|534.4|533.8|750
1615528800000|2021-03-12 06:00:00|534.9|534.3|534.6|534|535.6|535|534.4|533.8|931
1615532400000|2021-03-12 07:00:00|534.8|534.2|534.6|534|535.1|534.5|534.4|533.8|582
1615536000000|2021-03-12 08:00:00|534.8|534.2|533.6|533|535.1|534.5|533.6|533|903
1615539600000|2021-03-12 09:00:00|533.4|532.8|533.1|532.5|534.1|533.5|532.9|532.3|2517
1615543200000|2021-03-12 10:00:00|533.2|532.6|534.4|533.8|534.4|533.8|532.4|531.8|2434
1615546800000|2021-03-12 11:00:00|534.6|534|533.4|532.8|534.6|534|533.4|532.8|813
1615550400000|2021-03-12 12:00:00|533.5|532.9|533.7|533.1|534.1|533.5|532.6|532|2077
1615554000000|2021-03-12 13:00:00|533.6|533|535.6|535|535.8|535.2|533.3|532.7|2209
1615557600000|2021-03-12 14:00:00|535.2|534.6|534.6|534|536.3|535.7|531.5|530.9|11381
1615561200000|2021-03-12 15:00:00|534.4|533.8|538.1|537.5|538.1|537.5|533.8|533.2|12448
1615564800000|2021-03-12 16:00:00|537.8|537.2|539.6|539|540.6|540|536.3|535.7|10509
1615568400000|2021-03-12 17:00:00|539.4|538.8|540.1|539.5|540.1|539.5|537.8|537.2|5755
1615572000000|2021-03-12 18:00:00|539.8|539.2|538.8|538.2|540.1|539.5|537.8|537.2|5256
1615575600000|2021-03-12 19:00:00|539|538.4|539.8|539.2|539.8|539.2|538.5|537.9|6061
1615766400000|2021-03-15 00:00:00|537.4|536.8|535.5|534.9|539.7|539.1|535.2|534.6|3516
1615770000000|2021-03-15 01:00:00|535.7|535.1|537.9|537.3|538.5|537.9|535.4|534.8|1243
1615773600000|2021-03-15 02:00:00|538|537.4|536.7|536.1|538|537.4|536.2|535.6|591
1615777200000|2021-03-15 03:00:00|536.9|536.3|536.4|535.8|536.9|536.3|536.2|535.6|217
1615780800000|2021-03-15 04:00:00|536.7|536.1|536.9|536.3|537.4|536.8|536.4|535.8|243
1615784400000|2021-03-15 05:00:00|536.8|536.2|536.2|535.6|536.9|536.3|535.7|535.1|462
1615788000000|2021-03-15 06:00:00|536.1|535.5|535.7|535.1|536.2|535.6|535.1|534.5|634
1615791600000|2021-03-15 07:00:00|535.5|534.9|534.4|533.8|535.5|534.9|533.4|532.8|1042
1615795200000|2021-03-15 08:00:00|534.7|534.1|534.2|533.6|534.7|534.1|533.7|533.1|557
1615798800000|2021-03-15 09:00:00|534|533.4|532.9|532.3|534.4|533.8|532.9|532.3|784
1615802400000|2021-03-15 10:00:00|532.6|532|537.4|536.8|537.4|536.8|532.6|532|836
1615806000000|2021-03-15 11:00:00|537.1|536.5|539.1|538.5|540.1|539.5|536.6|536|1585
1615809600000|2021-03-15 12:00:00|538.9|538.3|539.2|538.6|539.6|539|537.6|537|2143
1615813200000|2021-03-15 13:00:00|538.9|538.3|541.9|541.3|542.4|541.8|536.4|535.8|7727
1615816800000|2021-03-15 14:00:00|541.8|541.2|545.3|544.7|546.1|545.5|541.6|541|12731
1615820400000|2021-03-15 15:00:00|545.2|544.6|547|546.4|550.3|549.7|545.1|544.5|16002
1615824000000|2021-03-15 16:00:00|547.2|546.6|549.2|548.6|550.2|549.6|547.2|546.6|9732
1615827600000|2021-03-15 17:00:00|549.5|548.9|547.2|546.6|550.2|549.6|547.2|546.6|8984
1615831200000|2021-03-15 18:00:00|547.4|546.8|547.6|547|549.5|548.9|546.7|546.1|8338
1615852800000|2021-03-16 00:00:00|549.2|548.6|551.4|550.8|551.9|551.3|548.7|548.1|3664
1615856400000|2021-03-16 01:00:00|551.1|550.5|550.4|549.8|551.1|550.5|549.9|549.3|1650
1615860000000|2021-03-16 02:00:00|550.5|549.9|550.4|549.8|550.6|550|549.6|549|773
1615863600000|2021-03-16 03:00:00|550.6|550|551.1|550.5|551.3|550.7|550.4|549.8|485
1615867200000|2021-03-16 04:00:00|551.3|550.7|551.1|550.5|551.3|550.7|550.8|550.2|270
1615870800000|2021-03-16 05:00:00|550.9|550.3|550.6|550|551.1|550.5|550.1|549.5|437
1615874400000|2021-03-16 06:00:00|550.8|550.2|549.6|549|551.1|550.5|549.6|549|1052
1615878000000|2021-03-16 07:00:00|549.5|548.9|548.8|548.2|549.8|549.2|548|547.4|994
1615881600000|2021-03-16 08:00:00|548.7|548.1|549.3|548.7|549.5|548.9|548.5|547.9|680
1615885200000|2021-03-16 09:00:00|549|548.4|551.3|550.7|551.5|550.9|549|548.4|1372
1615888800000|2021-03-16 10:00:00|551.2|550.6|549.8|549.2|551.8|551.2|549.3|548.7|1472
1615892400000|2021-03-16 11:00:00|550|549.4|553.3|552.7|553.8|553.2|549.8|549.2|3862
1615896000000|2021-03-16 12:00:00|553.4|552.8|553.3|552.7|554.3|553.7|552.5|551.9|3761
1615899600000|2021-03-16 13:00:00|553.9|553.3|546.8|546.2|554.8|554.2|546.3|545.7|16742
1615903200000|2021-03-16 14:00:00|546.9|546.3|551|550.4|552.5|551.9|546.5|545.9|11048
1615906800000|2021-03-16 15:00:00|551.2|550.6|551.2|550.6|551.5|550.9|550|549.4|5191
1615910400000|2021-03-16 16:00:00|551.5|550.9|551|550.4|552|551.4|551|550.4|4191
1615914000000|2021-03-16 17:00:00|551.2|550.6|553.5|552.9|554|553.4|551.2|550.6|6866
1615917600000|2021-03-16 18:00:00|553.2|552.6|553|552.4|553.7|553.1|552.5|551.9|6209
1615939200000|2021-03-17 00:00:00|552.9|552.3|552.9|552.3|553.4|552.8|552.4|551.8|2238
1615942800000|2021-03-17 01:00:00|553.1|552.5|554.4|553.8|554.6|554|552.6|552|1783
1615946400000|2021-03-17 02:00:00|554.1|553.5|554.1|553.5|554.4|553.8|553.9|553.3|506
1615950000000|2021-03-17 03:00:00|554.2|553.6|554.3|553.7|554.3|553.7|554.1|553.5|340
1615953600000|2021-03-17 04:00:00|554.6|554|554.8|554.2|554.8|554.2|554.3|553.7|439
1615957200000|2021-03-17 05:00:00|554.7|554.1|555.1|554.5|555.1|554.5|554.3|553.7|791
1615960800000|2021-03-17 06:00:00|555.8|555.2|555.9|555.3|556|555.4|555.3|554.7|1138
1615964400000|2021-03-17 07:00:00|555.8|555.2|554.3|553.7|556|555.4|554|553.4|814
1615968000000|2021-03-17 08:00:00|554.2|553.6|553.9|553.3|554.8|554.2|553.8|553.2|850
1615971600000|2021-03-17 09:00:00|553.8|553.2|553.5|552.9|554.3|553.7|553.5|552.9|456
1615975200000|2021-03-17 10:00:00|553.3|552.7|553|552.4|553.3|552.7|552.8|552.2|955
1615978800000|2021-03-17 11:00:00|553.3|552.7|554.3|553.7|555.5|554.9|553|552.4|1888
1615982400000|2021-03-17 12:00:00|554.1|553.5|555.2|554.6|555.3|554.7|553.8|553.2|1994
1615986000000|2021-03-17 13:00:00|554.7|554.1|552|551.4|555.7|555.1|551.5|550.9|12568
1615989600000|2021-03-17 14:00:00|551.9|551.3|554.6|554|554.9|554.3|551.2|550.6|12278
1615993200000|2021-03-17 15:00:00|554.7|554.1|554.4|553.8|555.1|554.5|553.7|553.1|8906
1615996800000|2021-03-17 16:00:00|554.6|554|554.3|553.7|556.1|555.5|554.3|553.7|6785
1616000400000|2021-03-17 17:00:00|554.6|554|554.8|554.2|555.8|555.2|554.1|553.5|5923
1616004000000|2021-03-17 18:00:00|555.1|554.5|555.1|554.5|557.2|556.6|555|554.4|11869
1616025600000|2021-03-18 00:00:00|555.4|554.8|554.4|553.8|556|555.4|554.2|553.6|2767
1616029200000|2021-03-18 01:00:00|554.6|554|554.2|553.6|554.9|554.3|553.9|553.3|1147
1616032800000|2021-03-18 02:00:00|554.4|553.8|555.1|554.5|555.1|554.5|553.4|552.8|853
1616036400000|2021-03-18 03:00:00|555|554.4|554.3|553.7|555|554.4|554.1|553.5|350
1616040000000|2021-03-18 04:00:00|554.2|553.6|554.3|553.7|554.6|554|554.1|553.5|275
1616043600000|2021-03-18 05:00:00|554.2|553.6|554.6|554|554.8|554.2|553.8|553.2|339
1616047200000|2021-03-18 06:00:00|554.7|554.1|553.8|553.2|555.4|554.8|553.8|553.2|668
1616050800000|2021-03-18 07:00:00|554|553.4|555.2|554.6|555.2|554.6|553.3|552.7|1186
1616054400000|2021-03-18 08:00:00|555.3|554.7|555.1|554.5|556.2|555.6|554.4|553.8|1080
1616058000000|2021-03-18 09:00:00|555|554.4|555.7|555.1|556|555.4|555|554.4|517
1616061600000|2021-03-18 10:00:00|555.8|555.2|555.7|555.1|556|555.4|555.1|554.5|242
1616065200000|2021-03-18 11:00:00|555.8|555.2|554.8|554.2|556|555.4|553.5|552.9|1148
1616068800000|2021-03-18 12:00:00|555|554.4|554.9|554.3|556.5|555.9|554.7|554.1|2938
1616072400000|2021-03-18 13:00:00|553.7|553.1|547.7|547.1|555|554.4|547.5|546.9|15538
1616076000000|2021-03-18 14:00:00|548|547.4|553|552.4|555.2|554.6|547.2|546.6|19507
1616079600000|2021-03-18 15:00:00|553.1|552.5|552.1|551.5|554|553.4|552.1|551.5|9033
1616083200000|2021-03-18 16:00:00|552.3|551.7|549.2|548.6|552.8|552.2|548|547.4|8678
1616086800000|2021-03-18 17:00:00|549.3|548.7|547.4|546.8|549.6|549|546.4|545.8|8214
1616090400000|2021-03-18 18:00:00|547.2|546.6|544.9|544.3|547.7|547.1|543.9|543.3|10476
1616112000000|2021-03-19 00:00:00|545.9|545.3|545.8|545.2|547.2|546.6|545.4|544.8|3244
1616115600000|2021-03-19 01:00:00|545.9|545.3|546.1|545.5|546.8|546.2|545.3|544.7|1184
1616119200000|2021-03-19 02:00:00|546|545.4|546.3|545.7|546.3|545.7|545.3|544.7|473
1616122800000|2021-03-19 03:00:00|546|545.4|545.8|545.2|546.5|545.9|545.8|545.2|244
1616126400000|2021-03-19 04:00:00|545.7|545.1|546.3|545.7|546.4|545.8|545.5|544.9|261
1616130000000|2021-03-19 05:00:00|546.2|545.6|546|545.4|546.2|545.6|545.3|544.7|435
1616133600000|2021-03-19 06:00:00|545.9|545.3|545.5|544.9|546|545.4|544.8|544.2|988
1616137200000|2021-03-19 07:00:00|545.6|545|547.8|547.2|547.8|547.2|545.5|544.9|1002
1616140800000|2021-03-19 08:00:00|547.6|547|548|547.4|548.5|547.9|546.8|546.2|970
1616144400000|2021-03-19 09:00:00|547.8|547.2|547.5|546.9|549|548.4|547.3|546.7|655
1616148000000|2021-03-19 10:00:00|547.6|547|547.3|546.7|547.8|547.2|546.5|545.9|466
1616151600000|2021-03-19 11:00:00|547.2|546.6|544.7|544.1|547.3|546.7|544.7|544.1|1371
1616155200000|2021-03-19 12:00:00|544.9|544.3|546.9|546.3|547|546.4|544|543.4|1932
1616158800000|2021-03-19 13:00:00|546.4|545.8|548.2|547.6|551.5|550.9|546.4|545.8|15187
1616162400000|2021-03-19 14:00:00|548|547.4|551.7|551.1|552.5|551.9|547.7|547.1|10438
1616166000000|2021-03-19 15:00:00|551.9|551.3|553.3|552.7|553.6|553|550.4|549.8|12421
1616169600000|2021-03-19 16:00:00|553.6|553|556.7|556.1|556.7|556.1|553.3|552.7|12812
1616173200000|2021-03-19 17:00:00|556.8|556.2|553.8|553.2|556.8|556.2|553.4|552.8|8372
1616176800000|2021-03-19 18:00:00|553.9|553.3|555|554.4|555.8|555.2|553.6|553|7566
1616371200000|2021-03-22 00:00:00|555.1|554.5|553.1|552.5|556|555.4|552.2|551.6|2491
1616374800000|2021-03-22 01:00:00|552.9|552.3|552.7|552.1|553.9|553.3|552.2|551.6|932
1616378400000|2021-03-22 02:00:00|552.6|552|552.8|552.2|552.9|552.3|551.9|551.3|763
1616382000000|2021-03-22 03:00:00|552.7|552.1|553.2|552.6|553.4|552.8|552.7|552.1|405
1616385600000|2021-03-22 04:00:00|553.4|552.8|553.1|552.5|553.6|553|553.1|552.5|177
1616389200000|2021-03-22 05:00:00|553.2|552.6|552.4|551.8|553.5|552.9|551.6|551|511
1616392800000|2021-03-22 06:00:00|552.5|551.9|552.6|552|553.6|553|552.4|551.8|543
1616396400000|2021-03-22 07:00:00|552.3|551.7|551.9|551.3|552.6|552|551.4|550.8|998
1616400000000|2021-03-22 08:00:00|552|551.4|552.7|552.1|553.3|552.7|551.8|551.2|729
1616403600000|2021-03-22 09:00:00|552.8|552.2|552|551.4|552.8|552.2|551.7|551.1|326
1616407200000|2021-03-22 10:00:00|551.8|551.2|551|550.4|552.7|552.1|550|549.4|1469
1616410800000|2021-03-22 11:00:00|551.2|550.6|552.9|552.3|552.9|552.3|551|550.4|828
1616414400000|2021-03-22 12:00:00|552.8|552.2|552.4|551.8|552.9|552.3|550.7|550.1|1022
1616418000000|2021-03-22 13:00:00|552.9|552.3|546.2|545.6|552.9|552.3|544.8|544.2|16582
1616421600000|2021-03-22 14:00:00|546.1|545.5|549.1|548.5|549.5|548.9|544.2|543.6|13385
1616425200000|2021-03-22 15:00:00|549.2|548.6|547|546.4|549.8|549.2|545.3|544.7|9100
1616428800000|2021-03-22 16:00:00|546.9|546.3|549.1|548.5|549.3|548.7|546.2|545.6|4843
1616432400000|2021-03-22 17:00:00|548.8|548.2|547.1|546.5|549.1|548.5|545.9|545.3|6280
1616436000000|2021-03-22 18:00:00|547.3|546.7|548|547.4|548.7|548.1|545.4|544.8|8602
1616457600000|2021-03-23 00:00:00|548.8|548.2|548.1|547.5|549.7|549.1|547.1|546.5|2413
1616461200000|2021-03-23 01:00:00|547.8|547.2|548.3|547.7|548.3|547.7|547.1|546.5|781
1616464800000|2021-03-23 02:00:00|548.1|547.5|548.3|547.7|548.5|547.9|547.7|547.1|571
1616468400000|2021-03-23 03:00:00|548|547.4|548|547.4|548.2|547.6|547.5|546.9|148
1616472000000|2021-03-23 04:00:00|547.9|547.3|547.8|547.2|548.1|547.5|547.8|547.2|132
1616475600000|2021-03-23 05:00:00|547.5|546.9|547.7|547.1|548|547.4|547.5|546.9|358
1616479200000|2021-03-23 06:00:00|547.8|547.2|548.4|547.8|548.5|547.9|547.3|546.7|375
1616482800000|2021-03-23 07:00:00|548.5|547.9|549|548.4|549.1|548.5|547.5|546.9|479
1616486400000|2021-03-23 08:00:00|548.8|548.2|547.6|547|548.8|548.2|547.2|546.6|773
1616490000000|2021-03-23 09:00:00|547.7|547.1|547.2|546.6|548|547.4|546.3|545.7|774
1616493600000|2021-03-23 10:00:00|546.9|546.3|546.9|546.3|547.4|546.8|546|545.4|834
1616497200000|2021-03-23 11:00:00|546.7|546.1|545.2|544.6|546.9|546.3|545.2|544.6|938
1616500800000|2021-03-23 12:00:00|545|544.4|546.1|545.5|546.5|545.9|544.7|544.1|1508
1616504400000|2021-03-23 13:00:00|545.2|544.6|551.4|550.8|552|551.4|544.7|544.1|11908
1616508000000|2021-03-23 14:00:00|551.6|551|551.3|550.7|552.8|552.2|550.5|549.9|8896
1616511600000|2021-03-23 15:00:00|551.5|550.9|551.6|551|552.6|552|550.6|550|8576
1616515200000|2021-03-23 16:00:00|551.4|550.8|549.8|549.2|551.6|551|549.2|548.6|8100
1616518800000|2021-03-23 17:00:00|549.9|549.3|548.2|547.6|550.1|549.5|546.3|545.7|10938
1616522400000|2021-03-23 18:00:00|548|547.4|548.7|548.1|548.7|548.1|547.3|546.7|7196
1616544000000|2021-03-24 00:00:00|548.9|548.3|548.5|547.9|549.6|549|547.8|547.2|1236
1616547600000|2021-03-24 01:00:00|548.4|547.8|546.4|545.8|548.4|547.8|546.3|545.7|1781
1616551200000|2021-03-24 02:00:00|546.3|545.7|547|546.4|547.5|546.9|546|545.4|446
1616554800000|2021-03-24 03:00:00|547.2|546.6|546.7|546.1|547.3|546.7|546.7|546.1|156
1616558400000|2021-03-24 04:00:00|546.6|546|546.2|545.6|547.2|546.6|546.2|545.6|252
1616562000000|2021-03-24 05:00:00|546|545.4|546.5|545.9|547|546.4|546|545.4|302
1616565600000|2021-03-24 06:00:00|546.7|546.1|547.2|546.6|547.2|546.6|546.4|545.8|357
1616569200000|2021-03-24 07:00:00|547.1|546.5|546.4|545.8|547.5|546.9|546|545.4|515
1616572800000|2021-03-24 08:00:00|546.6|546|548.9|548.3|549.1|548.5|546.2|545.6|960
1616576400000|2021-03-24 09:00:00|548.8|548.2|549.4|548.8|549.6|549|548.4|547.8|706
1616580000000|2021-03-24 10:00:00|549.2|548.6|547.1|546.5|549.4|548.8|546.5|545.9|786
1616583600000|2021-03-24 11:00:00|546.9|546.3|548.1|547.5|548.6|548|546.9|546.3|1027
1616587200000|2021-03-24 12:00:00|548|547.4|546.7|546.1|548.4|547.8|546.1|545.5|1480
1616590800000|2021-03-24 13:00:00|546.5|545.9|549.1|548.5|550.6|550|546.5|545.9|10867
1616594400000|2021-03-24 14:00:00|548.9|548.3|547.4|546.8|549.3|548.7|546.7|546.1|6337
1616598000000|2021-03-24 15:00:00|547.2|546.6|545.5|544.9|548.9|548.3|545.5|544.9|6955
1616601600000|2021-03-24 16:00:00|545.6|545|547.4|546.8|548.2|547.6|545.6|545|3489
1616605200000|2021-03-24 17:00:00|547.6|547|549.6|549|549.6|549|547.4|546.8|5869
1616608800000|2021-03-24 18:00:00|549.4|548.8|549.4|548.8|550.7|550.1|549.1|548.5|7230
1616630400000|2021-03-25 00:00:00|549|548.4|548.8|548.2|549.3|548.7|547.6|547|1383
1616634000000|2021-03-25 01:00:00|548.6|548|548.3|547.7|548.8|548.2|548.1|547.5|383
1616637600000|2021-03-25 02:00:00|548.2|547.6|548.3|547.7|548.8|548.2|548|547.4|259
1616641200000|2021-03-25 03:00:00|548.5|547.9|547.1|546.5|548.5|547.9|546.8|546.2|573
1616644800000|2021-03-25 04:00:00|547.2|546.6|547.2|546.6|547.5|546.9|547|546.4|194
1616648400000|2021-03-25 05:00:00|547.3|546.7|549|548.4|549.1|548.5|546.8|546.2|1113
1616652000000|2021-03-25 06:00:00|548.9|548.3|546.8|546.2|548.9|548.3|546.8|546.2|1012
1616655600000|2021-03-25 07:00:00|546.7|546.1|547.8|547.2|548.3|547.7|546.4|545.8|788
1616659200000|2021-03-25 08:00:00|547.7|547.1|546.5|545.9|547.7|547.1|546.1|545.5|821
1616662800000|2021-03-25 09:00:00|546.4|545.8|547|546.4|547.3|546.7|545.8|545.2|1250
1616666400000|2021-03-25 10:00:00|547.1|546.5|546.6|546|547.3|546.7|546.1|545.5|369
1616670000000|2021-03-25 11:00:00|546.5|545.9|545.8|545.2|547.8|547.2|545.7|545.1|1394
1616673600000|2021-03-25 12:00:00|546|545.4|545.1|544.5|547|546.4|544.3|543.7|3347
1616677200000|2021-03-25 13:00:00|544.6|544|544|543.4|546.6|546|541.4|540.8|16929
1616680800000|2021-03-25 14:00:00|543.8|543.2|540.8|540.2|545.2|544.6|538.9|538.3|17049
1616684400000|2021-03-25 15:00:00|541|540.4|544.7|544.1|546|545.4|540.6|540|12136
1616688000000|2021-03-25 16:00:00|545|544.4|544.2|543.6|547.1|546.5|544.2|543.6|7791
1616691600000|2021-03-25 17:00:00|544.4|543.8|544.1|543.5|544.7|544.1|542.8|542.2|9499
1616695200000|2021-03-25 18:00:00|543.8|543.2|543.6|543|544.3|543.7|542.6|542|6684
1616716800000|2021-03-26 00:00:00|544.5|543.9|542.3|541.7|545|544.4|541.1|540.5|2000
1616720400000|2021-03-26 01:00:00|542.4|541.8|543.7|543.1|544.2|543.6|542.3|541.7|636
1616724000000|2021-03-26 02:00:00|543.8|543.2|543.5|542.9|543.9|543.3|543.2|542.6|172
1616727600000|2021-03-26 03:00:00|543.3|542.7|543.3|542.7|543.7|543.1|543|542.4|157
1616731200000|2021-03-26 04:00:00|543.2|542.6|543.1|542.5|543.6|543|542.9|542.3|243
1616734800000|2021-03-26 05:00:00|543|542.4|543|542.4|543|542.4|542.3|541.7|447
1616738400000|2021-03-26 06:00:00|542.8|542.2|542.9|542.3|543|542.4|542.3|541.7|470
1616742000000|2021-03-26 07:00:00|542.8|542.2|544.2|543.6|544.5|543.9|542.5|541.9|819
1616745600000|2021-03-26 08:00:00|544.1|543.5|545.1|544.5|545.5|544.9|544.1|543.5|596
1616749200000|2021-03-26 09:00:00|545.2|544.6|544.4|543.8|545.8|545.2|544|543.4|535
1616752800000|2021-03-26 10:00:00|544.5|543.9|543.3|542.7|544.5|543.9|542.8|542.2|1528
1616756400000|2021-03-26 11:00:00|543.1|542.5|543.3|542.7|543.6|543|542.8|542.2|477
1616760000000|2021-03-26 12:00:00|543.5|542.9|543.6|543|543.6|543|542.1|541.5|1108
1616763600000|2021-03-26 13:00:00|544|543.4|545.2|544.6|546.4|545.8|543.3|542.7|8858
1616767200000|2021-03-26 14:00:00|545.3|544.7|546.4|545.8|546.6|546|544.1|543.5|10552
1616770800000|2021-03-26 15:00:00|546.3|545.7|545.1|544.5|546.5|545.9|543.7|543.1|8391
1616774400000|2021-03-26 16:00:00|545.3|544.7|549.3|548.7|550|549.4|544.8|544.2|17186
1616778000000|2021-03-26 17:00:00|549.5|548.9|548.4|547.8|550.2|549.6|548.1|547.5|7536
1616781600000|2021-03-26 18:00:00|548.3|547.7|548.3|547.7|549.2|548.6|547.8|547.2|9106
1616976000000|2021-03-29 00:00:00|547.1|546.5|546.4|545.8|547.2|546.6|545.2|544.6|2561
1616979600000|2021-03-29 01:00:00|546.3|545.7|546.4|545.8|546.9|546.3|545.7|545.1|783
1616983200000|2021-03-29 02:00:00|546.6|546|546.4|545.8|546.9|546.3|546.4|545.8|339
1616986800000|2021-03-29 03:00:00|546.5|545.9|545.1|544.5|546.6|546|544.6|544|716
1616990400000|2021-03-29 04:00:00|545.2|544.6|545.1|544.5|545.6|545|544.9|544.3|253
1616994000000|2021-03-29 05:00:00|544.9|544.3|544|543.4|545.1|544.5|543.9|543.3|932
1616997600000|2021-03-29 06:00:00|543.9|543.3|544.2|543.6|544.9|544.3|543.7|543.1|697
1617001200000|2021-03-29 07:00:00|544.3|543.7|544.6|544|545.1|544.5|543.5|542.9|877
1617004800000|2021-03-29 08:00:00|544.5|543.9|544.7|544.1|545.2|544.6|543.9|543.3|466
1617008400000|2021-03-29 09:00:00|544.8|544.2|544.5|543.9|545.7|545.1|544.3|543.7|287
1617012000000|2021-03-29 10:00:00|544.4|543.8|543.8|543.2|544.5|543.9|543.7|543.1|465
1617015600000|2021-03-29 11:00:00|543.9|543.3|543.1|542.5|544|543.4|542|541.4|938
1617019200000|2021-03-29 12:00:00|543|542.4|543.3|542.7|544|543.4|542.5|541.9|1104
1617022800000|2021-03-29 13:00:00|542.8|542.2|539.6|539|544|543.4|539.2|538.6|10113
1617026400000|2021-03-29 14:00:00|539.4|538.8|542.7|542.1|543.3|542.7|538.4|537.8|12451
1617030000000|2021-03-29 15:00:00|543.1|542.5|542.5|541.9|544.7|544.1|542|541.4|8891
1617033600000|2021-03-29 16:00:00|542.3|541.7|541.3|540.7|542.6|542|540.3|539.7|7245
1617037200000|2021-03-29 17:00:00|541.2|540.6|542|541.4|542.2|541.6|540.8|540.2|6209
1617040800000|2021-03-29 18:00:00|542.2|541.6|541.6|541|543.1|542.5|541.1|540.5|7090
1617062400000|2021-03-30 00:00:00|541.9|541.3|541|540.4|542.1|541.5|540.8|540.2|766
1617066000000|2021-03-30 01:00:00|540.9|540.3|541|540.4|541.2|540.6|540.5|539.9|360
1617069600000|2021-03-30 02:00:00|540.9|540.3|540.8|540.2|541.2|540.6|540.7|540.1|236
1617073200000|2021-03-30 03:00:00|540.9|540.3|541.2|540.6|541.2|540.6|540.7|540.1|110
1617076800000|2021-03-30 04:00:00|541.1|540.5|540.9|540.3|541.2|540.6|540.8|540.2|150
1617080400000|2021-03-30 05:00:00|540.8|540.2|540.5|539.9|541|540.4|540.4|539.8|303
1617084000000|2021-03-30 06:00:00|540.4|539.8|540.7|540.1|541.2|540.6|540.4|539.8|329
1617087600000|2021-03-30 07:00:00|540.8|540.2|542.6|542|542.6|542|540.7|540.1|761
1617091200000|2021-03-30 08:00:00|542.4|541.8|542.1|541.5|542.8|542.2|541.8|541.2|520
1617094800000|2021-03-30 09:00:00|542.2|541.6|541.8|541.2|542.6|542|541.8|541.2|317
1617098400000|2021-03-30 10:00:00|541.9|541.3|542.5|541.9|543.1|542.5|541.8|541.2|564
1617102000000|2021-03-30 11:00:00|542.4|541.8|541.3|540.7|542.6|542|541.1|540.5|704
1617105600000|2021-03-30 12:00:00|541.4|540.8|541.1|540.5|542|541.4|541|540.4|923
1617109200000|2021-03-30 13:00:00|540.9|540.3|539.4|538.8|541.5|540.9|538.9|538.3|9640
1617112800000|2021-03-30 14:00:00|539.3|538.7|536.9|536.3|539.4|538.8|536.8|536.2|10287
1617116400000|2021-03-30 15:00:00|537.1|536.5|531.3|530.7|537.3|536.7|529.5|528.9|17956
1617120000000|2021-03-30 16:00:00|531.1|530.5|534.9|534.3|535.6|535|531.1|530.5|9767
1617123600000|2021-03-30 17:00:00|535.1|534.5|533.4|532.8|535.4|534.8|533.2|532.6|8134
1617127200000|2021-03-30 18:00:00|533.3|532.7|533.2|532.6|535.2|534.6|532.8|532.2|5952
1617148800000|2021-03-31 00:00:00|533.5|532.9|534.1|533.5|535|534.4|532.9|532.3|1740
1617152400000|2021-03-31 01:00:00|534|533.4|534.3|533.7|535.9|535.3|533.8|533.2|1159
1617156000000|2021-03-31 02:00:00|534.4|533.8|535.7|535.1|536.3|535.7|534|533.4|705
1617159600000|2021-03-31 03:00:00|535.6|535|535.1|534.5|536.3|535.7|534.8|534.2|860
1617163200000|2021-03-31 04:00:00|535.2|534.6|534.8|534.2|535.3|534.7|534.5|533.9|335
1617166800000|2021-03-31 05:00:00|534.5|533.9|534.5|533.9|535|534.4|534.3|533.7|383
1617170400000|2021-03-31 06:00:00|534.3|533.7|535|534.4|535|534.4|533.5|532.9|833
1617174000000|2021-03-31 07:00:00|534.9|534.3|534.9|534.3|535.6|535|534.1|533.5|1043
1617177600000|2021-03-31 08:00:00|535|534.4|534.4|533.8|535.8|535.2|534.3|533.7|914
1617181200000|2021-03-31 09:00:00|534.3|533.7|535|534.4|535.3|534.7|534.1|533.5|689
1617184800000|2021-03-31 10:00:00|535.1|534.5|534.9|534.3|535.3|534.7|534.4|533.8|900
1617188400000|2021-03-31 11:00:00|535|534.4|534.7|534.1|535.4|534.8|534.2|533.6|934
1617192000000|2021-03-31 12:00:00|534.8|534.2|534.1|533.5|534.9|534.3|533.8|533.2|1928
1617195600000|2021-03-31 13:00:00|533.9|533.3|536.9|536.3|539.1|538.5|533.2|532.6|13719
1617199200000|2021-03-31 14:00:00|537|536.4|535.6|535|538.2|537.6|534.6|534|11894
1617202800000|2021-03-31 15:00:00|535.5|534.9|532.4|530.9|535.5|534.9|531.1|530.5|12100
1617206400000|2021-03-31 16:00:00|532.2|531.2|559.4|558.8|559.4|558.8|532.2|531.2|13137
1617210000000|2021-03-31 17:00:00|||||||||3774
1617213600000|2021-03-31 18:00:00|||||||||2726
1617235200000|2021-04-01 00:00:00|571.6|571|576.5|575.9|578.5|577.9|570.9|570.3|15521
1617238800000|2021-04-01 01:00:00|576.3|575.7|574.9|574.3|577.7|577.1|574|573.4|4135
1617242400000|2021-04-01 02:00:00|575.1|574.5|575.9|575.3|576.3|575.7|574.8|574.2|1319
1617246000000|2021-04-01 03:00:00|575.8|575.2|575.2|574.6|575.9|575.3|574.6|574|1159
1617249600000|2021-04-01 04:00:00|575.3|574.7|574|573.4|575.5|574.9|574|573.4|1140
1617253200000|2021-04-01 05:00:00|573.9|573.3|573.6|573|574.2|573.6|573|572.4|1234
1617256800000|2021-04-01 06:00:00|573.8|573.2|573.7|573.1|574.4|573.8|572.4|571.8|1665
1617260400000|2021-04-01 07:00:00|573.8|573.2|575.6|575|575.6|575|573.5|572.9|1518
1617264000000|2021-04-01 08:00:00|575.4|574.8|573.4|572.8|575.8|575.2|573.3|572.7|1782
1617267600000|2021-04-01 09:00:00|573.5|572.9|570.8|570.2|573.9|573.3|570.7|570.1|2173
1617271200000|2021-04-01 10:00:00|570.9|570.3|569.2|568.6|571.4|570.8|567.7|567.1|2704
1617274800000|2021-04-01 11:00:00|569.3|568.7|572.4|571.8|574|573.4|569.3|568.7|2610
1617278400000|2021-04-01 12:00:00|572.3|571.7|571|570.4|572.9|572.3|570.8|570.2|2974
1617282000000|2021-04-01 13:00:00|572.3|571.7|571.3|570.7|574.3|573.7|567.9|567.3|14058
1617285600000|2021-04-01 14:00:00|571.4|570.8|563.3|562.7|572.1|571.5|563.1|562.5|17805
1617289200000|2021-04-01 15:00:00|563.4|562.8|556|555.4|563.5|562.9|554.3|553.7|20973
1617292800000|2021-04-01 16:00:00|556.2|555.6|554.7|554.1|556.5|555.9|551.8|551.2|10974
1617296400000|2021-04-01 17:00:00|554.6|554|560.5|559.9|562.1|561.5|553.8|553.2|11989
1617300000000|2021-04-01 18:00:00|560.2|559.6|554.5|553.9|560.2|559.6|554.1|553.5|10033
1617580800000|2021-04-05 00:00:00|556.1|555.5|554.4|553.8|558.7|558.1|551.9|551.3|4095
1617584400000|2021-04-05 01:00:00|554.6|554|555.5|554.9|556.1|555.5|554.4|553.8|1411
1617588000000|2021-04-05 02:00:00|555.4|554.8|553.8|553.2|555.7|555.1|553.8|553.2|413
1617591600000|2021-04-05 03:00:00|553.7|553.1|554.8|554.2|554.9|554.3|553.4|552.8|338
1617595200000|2021-04-05 04:00:00|554.7|554.1|555|554.4|555.1|554.5|554.3|553.7|314
1617598800000|2021-04-05 05:00:00|554.9|554.3|555.2|554.6|555.9|555.3|554.9|554.3|354
1617602400000|2021-04-05 06:00:00|555.1|554.5|555.2|554.6|555.7|555.1|554.7|554.1|450
1617606000000|2021-04-05 07:00:00|555.1|554.5|554.5|553.9|555.1|554.5|553.6|553|683
1617609600000|2021-04-05 08:00:00|554.2|553.6|552.3|551.7|554.5|553.9|552|551.4|1027
1617613200000|2021-04-05 09:00:00|552.4|551.8|552.8|552.2|553.8|553.2|552.3|551.7|552
1617616800000|2021-04-05 10:00:00|552.9|552.3|555.2|554.6|555.3|554.7|552.8|552.2|632
1617620400000|2021-04-05 11:00:00|555.3|554.7|553.6|553|555.4|554.8|553.3|552.7|720
1617624000000|2021-04-05 12:00:00|553.5|552.9|553.1|552.5|554.6|554|552.8|552.2|1439
1617627600000|2021-04-05 13:00:00|554.2|553.6|556.2|555.6|557.9|557.3|552.7|552.1|7938
1617631200000|2021-04-05 14:00:00|556.1|555.5|546.2|545.6|556.3|555.7|545|544.4|21309
1617634800000|2021-04-05 15:00:00|546.1|545.5|547|546.4|550.6|550|545.7|545.1|9825
1617638400000|2021-04-05 16:00:00|547.1|546.5|548|547.4|549.7|549.1|546.7|546.1|5908
1617642000000|2021-04-05 17:00:00|548.2|547.6|549.1|548.5|549.5|548.9|546.9|546.3|7063
1617645600000|2021-04-05 18:00:00|549|548.4|547.4|546.8|549.5|548.9|547.2|546.6|6271
1617667200000|2021-04-06 00:00:00|548.5|547.9|549.4|548.8|550|549.4|548.4|547.8|1687
1617670800000|2021-04-06 01:00:00|549.5|548.9|548.3|547.7|550.4|549.8|547.7|547.1|1171
1617674400000|2021-04-06 02:00:00|548.1|547.5|548.8|548.2|548.9|548.3|548.1|547.5|556
1617678000000|2021-04-06 03:00:00|548.5|547.9|548.5|547.9|548.7|548.1|548.1|547.5|319
1617681600000|2021-04-06 04:00:00|548.6|548|548.5|547.9|548.6|548|548|547.4|124
1617685200000|2021-04-06 05:00:00|548.4|547.8|548.5|547.9|548.8|548.2|547.7|547.1|349
1617688800000|2021-04-06 06:00:00|548.3|547.7|547.3|546.7|548.5|547.9|547.3|546.7|365
1617692400000|2021-04-06 07:00:00|547.4|546.8|550.1|549.5|550.1|549.5|547.3|546.7|1538
1617696000000|2021-04-06 08:00:00|550|549.4|549.9|549.3|550.8|550.2|548.7|548.1|850
1617699600000|2021-04-06 09:00:00|549.8|549.2|550.6|550|550.8|550.2|548.4|547.8|865
1617703200000|2021-04-06 10:00:00|550.5|549.9|550.8|550.2|550.9|550.3|549.9|549.3|766
1617706800000|2021-04-06 11:00:00|551.1|550.5|555.1|554.5|555.2|554.6|550.8|550.2|2369
1617710400000|2021-04-06 12:00:00|555.2|554.6|554.3|553.7|555.3|554.7|553.1|552.5|2733
1617714000000|2021-04-06 13:00:00|553.9|553.3|553.9|553.3|555.7|555.1|550.2|549.6|12609
1617717600000|2021-04-06 14:00:00|554|553.4|550.6|550|554.1|553.5|550.5|549.9|6905
1617721200000|2021-04-06 15:00:00|550.8|550.2|549.8|549.2|551.6|551|549.1|548.5|7738
1617724800000|2021-04-06 16:00:00|550.1|549.5|549.2|548.6|550.5|549.9|548.4|547.8|7980
1617728400000|2021-04-06 17:00:00|549.1|548.5|547.3|546.7|549.5|548.9|547.3|546.7|10783
1617732000000|2021-04-06 18:00:00|547.4|546.8|549.5|548.9|550.2|549.6|547.3|546.7|6966
1617753600000|2021-04-07 00:00:00|550.7|550.1|551.1|550.5|551.6|551|549.9|549.3|1361
1617757200000|2021-04-07 01:00:00|551.3|550.7|551.6|551|551.8|551.2|551.1|550.5|1225
1617760800000|2021-04-07 02:00:00|551.7|551.1|551.2|550.6|552.2|551.6|551.1|550.5|497
1617764400000|2021-04-07 03:00:00|551.3|550.7|552.2|551.6|552.3|551.7|551.3|550.7|282
1617768000000|2021-04-07 04:00:00|552.3|551.7|552.6|552|552.7|552.1|552.2|551.6|196
1617771600000|2021-04-07 05:00:00|552.4|551.8|552.2|551.6|552.6|552|551.4|550.8|469
1617775200000|2021-04-07 06:00:00|552.4|551.8|552.1|551.5|552.4|551.8|551.5|550.9|365
1617778800000|2021-04-07 07:00:00|552.2|551.6|552.4|551.8|552.4|551.8|551.2|550.6|1069
1617782400000|2021-04-07 08:00:00|552.3|551.7|552.4|551.8|553|552.4|551.6|551|500
1617786000000|2021-04-07 09:00:00|552.6|552|552.1|551.5|553|552.4|551.4|550.8|576
1617789600000|2021-04-07 10:00:00|552.2|551.6|551.4|550.8|552.4|551.8|551.1|550.5|597
1617793200000|2021-04-07 11:00:00|551.5|550.9|553.2|552.6|553.9|553.3|551.1|550.5|1971
1617796800000|2021-04-07 12:00:00|553.3|552.7|551.9|551.3|553.6|553|551.5|550.9|2178
1617800400000|2021-04-07 13:00:00|552.3|551.7|549.8|549.2|552.8|552.2|549.4|548.8|11688
1617804000000|2021-04-07 14:00:00|549.7|549.1|551.9|551.3|552.6|552|548.7|548.1|8951
1617807600000|2021-04-07 15:00:00|551.8|551.2|552.9|552.3|553|552.4|549.8|549.2|9530
1617811200000|2021-04-07 16:00:00|553|552.4|554.1|553.5|554.6|554|551.7|551.1|13277
1617814800000|2021-04-07 17:00:00|553.9|553.3|555.2|554.6|555.2|554.6|552.8|552.2|14834
1617818400000|2021-04-07 18:00:00|555.1|554.5|555.2|554.6|556.2|555.6|554.4|553.8|11190
1617840000000|2021-04-08 00:00:00|555.3|554.7|554.3|553.7|555.5|554.9|553.8|553.2|1545
1617843600000|2021-04-08 01:00:00|554.2|553.6|554.1|553.5|554.7|554.1|553.8|553.2|601
1617847200000|2021-04-08 02:00:00|554.2|553.6|553.8|553.2|554.2|553.6|553.6|553|276
1617850800000|2021-04-08 03:00:00|554.1|553.5|554.1|553.5|554.3|553.7|553.6|553|335
1617854400000|2021-04-08 04:00:00|553.8|553.2|553.8|553.2|554.1|553.5|553.6|553|313
1617858000000|2021-04-08 05:00:00|553.6|553|553.4|552.8|553.9|553.3|553.2|552.6|1961
1617861600000|2021-04-08 06:00:00|553.7|553.1|554.9|554.3|555.1|554.5|553.4|552.8|836
1617865200000|2021-04-08 07:00:00|554.8|554.2|555.4|554.8|555.7|555.1|554.8|554.2|1691
1617868800000|2021-04-08 08:00:00|555.5|554.9|555|554.4|555.9|555.3|554.5|553.9|1027
1617872400000|2021-04-08 09:00:00|555.1|554.5|555.4|554.8|555.9|555.3|555|554.4|963
1617876000000|2021-04-08 10:00:00|555.2|554.6|555.4|554.8|556|555.4|555.2|554.6|916
1617879600000|2021-04-08 11:00:00|555.5|554.9|557|556.4|557.5|556.9|555.4|554.8|1529
1617883200000|2021-04-08 12:00:00|556.7|556.1|561.4|560.4|561.4|560.8|556.7|556.1|4633
1617886800000|2021-04-08 13:00:00|560|559.4|566.7|566.1|567.1|566.5|557.6|557|16333
1617890400000|2021-04-08 14:00:00|566.6|566|568.3|567.7|574|573.4|566.6|566|25890
1617894000000|2021-04-08 15:00:00|568.4|567.8|570.3|569.7|572.7|572.1|568.2|567.6|14752
1617897600000|2021-04-08 16:00:00|570.5|569.9|572.3|571.7|573.9|573.3|569.8|569.2|17113
1617901200000|2021-04-08 17:00:00|572.1|571.5|571.9|571.3|575|574.4|571.6|571|16762
1617904800000|2021-04-08 18:00:00|572.1|571.5|571.7|571.1|572.9|572.3|571.4|570.8|18155
1617926400000|2021-04-09 00:00:00|571.2|570.6|571.1|570.5|573.2|572.6|570.2|569.6|2599
1617930000000|2021-04-09 01:00:00|571.2|570.6|570.6|570|571.6|571|570.4|569.8|1095
1617933600000|2021-04-09 02:00:00|570.8|570.2|570.4|569.8|570.9|570.3|569.7|569.1|1365
1617937200000|2021-04-09 03:00:00|570.2|569.6|572.1|571.5|572.3|571.7|570.2|569.6|971
1617940800000|2021-04-09 04:00:00|571.8|571.2|571.1|570.5|572.1|571.5|571.1|570.5|308
1617944400000|2021-04-09 05:00:00|570.9|570.3|570.8|570.2|571.1|570.5|570.3|569.7|407
1617948000000|2021-04-09 06:00:00|570.7|570.1|571.4|570.8|572|571.4|570.7|570.1|592
1617951600000|2021-04-09 07:00:00|571.5|570.9|573|572.4|573.5|572.9|571.3|570.7|1545
1617955200000|2021-04-09 08:00:00|573.3|572.7|573.2|572.6|573.3|572.7|572.4|571.8|738
1617958800000|2021-04-09 09:00:00|573.1|572.5|573.3|572.7|574.6|574|573|572.4|1224
1617962400000|2021-04-09 10:00:00|573.2|572.6|572.1|571.5|573.3|572.7|571.7|571.1|1253
1617966000000|2021-04-09 11:00:00|572|571.4|574.3|573.7|574.6|574|571.7|571.1|2279
1617969600000|2021-04-09 12:00:00|574.2|573.6|575.7|575.1|576.2|575.6|574|573.4|4364
1617973200000|2021-04-09 13:00:00|575|574.4|574.3|573.7|576.5|575.9|573.9|573.3|10833
1617976800000|2021-04-09 14:00:00|574.5|573.9|577.6|577|578|577.4|572.8|572.2|12969
1617980400000|2021-04-09 15:00:00|577.7|577.1|580|579.4|581.5|580.7|575.3|574.7|15064
1617984000000|2021-04-09 16:00:00|579.9|579.3|574.8|574.2|586.8|585.8|571.4|570.8|33589
1617987600000|2021-04-09 17:00:00|574.6|574|572.7|572.1|575.6|575|572.7|572.1|16949
1617991200000|2021-04-09 18:00:00|572.9|572.3|569.3|568.7|573|572.4|569.2|568.6|15788
1618185600000|2021-04-12 00:00:00|571.7|571.1|575.8|575.2|578.9|578.3|571.6|571|6024
1618189200000|2021-04-12 01:00:00|575.9|575.3|574.1|573.5|576|575.4|574.1|573.5|959
1618192800000|2021-04-12 02:00:00|574.2|573.6|573.6|573|574.5|573.9|572.9|572.3|961
1618196400000|2021-04-12 03:00:00|573.7|573.1|573.4|572.8|573.9|573.3|573.1|572.5|255
1618200000000|2021-04-12 04:00:00|573.5|572.9|573.4|572.8|573.8|573.2|573.4|572.8|227
1618203600000|2021-04-12 05:00:00|573.6|573|571.4|570.8|573.6|573|571.4|570.8|638
1618207200000|2021-04-12 06:00:00|571.3|570.7|572.1|571.5|572.4|571.8|570.9|570.3|718
1618210800000|2021-04-12 07:00:00|572.2|571.6|571.7|571.1|572.8|572.2|570.6|570|961
1618214400000|2021-04-12 08:00:00|571.6|571|573.6|573|574|573.4|571.3|570.7|517
1618218000000|2021-04-12 09:00:00|573.7|573.1|571.8|571.2|574.3|573.7|571.7|571.1|808
1618221600000|2021-04-12 10:00:00|571.7|571.1|571.3|570.7|572.6|572|571.1|570.5|873
1618225200000|2021-04-12 11:00:00|571.4|570.8|571.7|571.1|573|572.4|571.4|570.8|797
1618228800000|2021-04-12 12:00:00|571.9|571.3|570.5|569.9|571.9|571.3|569.3|568.7|2732
1618232400000|2021-04-12 13:00:00|571.2|570.6|565.2|564.6|571.5|570.9|564.5|563.9|13928
1618236000000|2021-04-12 14:00:00|565|564.4|565.4|564.8|566.7|566.1|562.4|561.8|15574
1618239600000|2021-04-12 15:00:00|565.5|564.9|564.1|563.5|565.9|565.3|562.5|561.9|9965
1618243200000|2021-04-12 16:00:00|563.9|563.3|564|563.4|564.9|564.3|563.5|562.9|7412
1618246800000|2021-04-12 17:00:00|564.3|563.7|562.2|561.6|564.3|563.7|562|561.4|22165
1618250400000|2021-04-12 18:00:00|562.4|561.8|561.5|560.9|563.4|562.8|561.1|560.5|20451
1618272000000|2021-04-13 00:00:00|562.7|562.1|560.7|560.1|563.4|562.8|560.3|559.7|2049
1618275600000|2021-04-13 01:00:00|560.8|560.2|559.9|559.3|561.2|560.6|559.4|558.8|2206
1618279200000|2021-04-13 02:00:00|559.7|559.1|560.9|560.3|561.2|560.6|559.4|558.8|730
1618282800000|2021-04-13 03:00:00|561|560.4|561.3|560.7|562|561.4|560.7|560.1|742
1618286400000|2021-04-13 04:00:00|561.5|560.9|560.8|560.2|561.5|560.9|560.5|559.9|446
1618290000000|2021-04-13 05:00:00|560.7|560.1|560.8|560.2|561.5|560.9|559.8|559.2|681
1618293600000|2021-04-13 06:00:00|560.7|560.1|561.3|560.7|562.2|561.6|560.5|559.9|688
1618297200000|2021-04-13 07:00:00|561.2|560.6|561.8|561.2|562.8|562.2|560.8|560.2|1223
1618300800000|2021-04-13 08:00:00|561.9|561.3|563.8|563.2|564|563.4|561.5|560.9|1267
1618304400000|2021-04-13 09:00:00|563.5|562.9|565|564.4|565.7|565.1|563.5|562.9|1204
1618308000000|2021-04-13 10:00:00|564.6|564|565.1|564.5|565.2|564.6|563.5|562.9|1900
1618311600000|2021-04-13 11:00:00|565|564.4|564|563.4|565|564.4|563.2|562.6|1918
1618315200000|2021-04-13 12:00:00|564.1|563.5|565.7|565.1|567|566.4|564|563.4|2432
1618318800000|2021-04-13 13:00:00|565.6|565|575.7|575.1|576.4|575.8|565.3|564.7|23158
1618322400000|2021-04-13 14:00:00|575.9|575.3|573.9|573.3|577|576.4|571.8|571.2|18048
1618326000000|2021-04-13 15:00:00|574|573.4|573.5|572.9|575.4|574.8|572.4|571.8|7982
1618329600000|2021-04-13 16:00:00|573.4|572.8|574.8|574.2|575.5|574.9|573.3|572.7|8182
1618333200000|2021-04-13 17:00:00|574.9|574.3|573.5|572.9|576.5|575.9|572.9|572.3|13903
1618336800000|2021-04-13 18:00:00|573.8|573.2|573.4|572.8|574|573.4|572.8|572.2|24757
1618358400000|2021-04-14 00:00:00|572.5|571.9|573.5|572.9|573.7|573.1|572|571.4|2005
1618362000000|2021-04-14 01:00:00|573.2|572.6|574|573.4|574.1|573.5|572.7|572.1|994
1618365600000|2021-04-14 02:00:00|573.9|573.3|573.1|572.5|574.2|573.6|572.8|572.2|567
1618369200000|2021-04-14 03:00:00|573|572.4|572.9|572.3|573.1|572.5|572.8|572.2|425
1618372800000|2021-04-14 04:00:00|573.1|572.5|573.1|572.5|573.4|572.8|572.8|572.2|460
1618376400000|2021-04-14 05:00:00|573.2|572.6|573.6|573|573.6|573|572.8|572.2|383
1618380000000|2021-04-14 06:00:00|573.5|572.9|573.5|572.9|574.2|573.6|572.8|572.2|633
1618383600000|2021-04-14 07:00:00|573.4|572.8|575|574.4|575.3|574.7|573.4|572.8|1198
1618387200000|2021-04-14 08:00:00|574.9|574.3|578.3|577.7|578.5|577.9|574.8|574.2|2072
1618390800000|2021-04-14 09:00:00|578.4|577.8|578|577.4|578.4|577.8|577.1|576.5|717
1618394400000|2021-04-14 10:00:00|578.3|577.7|580.9|580.3|580.9|580.3|577.9|577.3|1977
1618398000000|2021-04-14 11:00:00|581.1|580.5|581.5|580.9|581.6|581|579.1|578.5|2208
1618401600000|2021-04-14 12:00:00|581.7|581.1|580.9|580.3|583.1|582.5|580.7|580.1|4234
1618405200000|2021-04-14 13:00:00|581.1|580.5|585.8|585.2|586.7|586.1|579.7|579.1|17454
1618408800000|2021-04-14 14:00:00|585.9|585.3|584.2|583.6|586.3|585.7|581.9|581.3|13777
1618412400000|2021-04-14 15:00:00|584.1|583.5|585.8|585.2|585.8|585.2|583.2|582.6|17245
1618416000000|2021-04-14 16:00:00|585.7|585.1|588.4|587.8|589.7|589.1|585.6|585|20396
1618419600000|2021-04-14 17:00:00|588.3|587.7|589|588.4|590|589.4|587.4|586.8|12572
1618423200000|2021-04-14 18:00:00|588.9|588.3|586.8|586.2|588.9|588.3|586.2|585.6|22768
1618444800000|2021-04-15 00:00:00|587.3|586.7|588.1|587.5|589|588.4|587|586.4|2582
1618448400000|2021-04-15 01:00:00|587.8|587.2|588.7|588.1|588.7|588.1|587.2|586.6|2351
1618452000000|2021-04-15 02:00:00|588.8|588.2|588.3|587.7|589.4|588.8|588.3|587.7|618
1618455600000|2021-04-15 03:00:00|588.1|587.5|588.1|587.5|588.2|587.6|587.3|586.7|385
1618459200000|2021-04-15 04:00:00|587.9|587.3|587.6|587|588.1|587.5|587.3|586.7|297
1618462800000|2021-04-15 05:00:00|587.8|587.2|588|587.4|588.5|587.9|587.8|587.2|541
1618466400000|2021-04-15 06:00:00|588.3|587.7|588.5|587.9|588.7|588.1|587.8|587.2|538
1618470000000|2021-04-15 07:00:00|588.8|588.2|589.5|588.9|590|589.4|588.5|587.9|1462
1618473600000|2021-04-15 08:00:00|589.3|588.7|590.1|589.5|590.1|589.5|588.2|587.6|1176
1618477200000|2021-04-15 09:00:00|590|589.4|592|591.4|593.7|593.1|590|589.4|3758
1618480800000|2021-04-15 10:00:00|591.9|591.3|593|592.4|593.2|592.6|591.9|591.3|1425
1618484400000|2021-04-15 11:00:00|592.7|592.1|591|590.4|592.7|592.1|590|589.4|1767
1618488000000|2021-04-15 12:00:00|591.2|590.6|591|590.4|592.2|591.6|590|589.4|3357
1618491600000|2021-04-15 13:00:00|590.7|590.1|584|583.4|590.8|590.2|580.1|579.5|22160
1618495200000|2021-04-15 14:00:00|584.1|583.5|583.4|582.8|585|584.4|581.4|580.8|9799
1618498800000|2021-04-15 15:00:00|583.5|582.9|583.5|582.9|586.7|586.1|582.9|582.3|11423
1618502400000|2021-04-15 16:00:00|583.6|583|582.2|581.6|583.9|583.3|581.1|580.5|6539
1618506000000|2021-04-15 17:00:00|582.3|581.7|583.7|583.1|584.8|584.2|581.5|580.9|5155
1618509600000|2021-04-15 18:00:00|583.5|582.9|583.3|582.7|583.7|583.1|582|581.4|12354
1618531200000|2021-04-16 00:00:00|583.6|583|582.7|582.1|584.3|583.7|581.7|581.1|2521
1618534800000|2021-04-16 01:00:00|582.6|582|583|582.4|583.8|583.2|582.3|581.7|646
1618538400000|2021-04-16 02:00:00|583.1|582.5|583.5|582.9|583.8|583.2|582.8|582.2|343
1618542000000|2021-04-16 03:00:00|583.9|583.3|583.4|582.8|584.2|583.6|583.3|582.7|390
1618545600000|2021-04-16 04:00:00|583.3|582.7|582.8|582.2|583.3|582.7|582.7|582.1|234
1618549200000|2021-04-16 05:00:00|582.7|582.1|583.1|582.5|583.8|583.2|582.3|581.7|467
1618552800000|2021-04-16 06:00:00|583.2|582.6|582.6|582|583.3|582.7|581.9|581.3|535
1618556400000|2021-04-16 07:00:00|582.5|581.9|583.7|583.1|583.7|583.1|582.4|581.8|419
1618560000000|2021-04-16 08:00:00|583.5|582.9|584.4|583.8|584.9|584.3|582.9|582.3|608
1618563600000|2021-04-16 09:00:00|584.3|583.7|583.7|583.1|584.5|583.9|583.5|582.9|527
1618567200000|2021-04-16 10:00:00|583.9|583.3|585.7|585.1|586.7|586.1|583.7|583.1|1114
1618570800000|2021-04-16 11:00:00|585.6|585|587.2|586.6|587.2|586.6|585.4|584.8|1427
1618574400000|2021-04-16 12:00:00|587.1|586.5|584.2|583.6|587.7|587.1|584.2|583.6|2437
1618578000000|2021-04-16 13:00:00|583.8|583.2|582.9|582.3|586.4|585.8|582.1|581.5|19100
1618581600000|2021-04-16 14:00:00|583|582.4|583.6|583|585|584.4|580.8|580.2|11679
1618585200000|2021-04-16 15:00:00|583.4|582.8|577.6|577|584.2|583.6|577.3|576.7|15455
1618588800000|2021-04-16 16:00:00|577.7|577.1|579.2|578.6|579.4|578.8|577|576.4|24159
1618592400000|2021-04-16 17:00:00|579.3|578.7|579.7|579.1|580.1|579.5|578.4|577.8|11365
1618596000000|2021-04-16 18:00:00|579.6|579|580.3|579.7|581.2|580.6|578.8|578.2|8366
1618790400000|2021-04-19 00:00:00|583.3|582.7|584.4|583.8|585.5|584.9|582.9|582.3|3433
1618794000000|2021-04-19 01:00:00|584.3|583.7|584.6|584|584.7|584.1|583.2|582.6|733
1618797600000|2021-04-19 02:00:00|584.4|583.8|585.9|585.3|586.4|585.8|584.4|583.8|732
1618801200000|2021-04-19 03:00:00|586|585.4|585.6|585|586.3|585.7|584.9|584.3|292
1618804800000|2021-04-19 04:00:00|585.5|584.9|586.9|586.3|587|586.4|585.5|584.9|322
1618808400000|2021-04-19 05:00:00|586.6|586|586.8|586.2|587|586.4|585.6|585|785
1618812000000|2021-04-19 06:00:00|586.7|586.1|587.5|586.9|588.5|587.9|586.7|586.1|781
1618815600000|2021-04-19 07:00:00|587.6|587|588.9|588.3|589.5|588.9|586.9|586.3|1196
1618819200000|2021-04-19 08:00:00|588.7|588.1|589.1|588.5|589.5|588.9|588.2|587.6|1655
1618822800000|2021-04-19 09:00:00|589|588.4|588.8|588.2|589.5|588.9|587.1|586.5|999
1618826400000|2021-04-19 10:00:00|588.6|588|588.6|588|588.8|588.2|587.4|586.8|387
1618830000000|2021-04-19 11:00:00|588.8|588.2|586.3|585.7|589|588.4|585.7|585.1|1465
1618833600000|2021-04-19 12:00:00|586.5|585.9|587.7|587.1|588.7|588.1|586.2|585.6|1278
1618837200000|2021-04-19 13:00:00|589.2|588.6|585.6|585|589.2|588.6|584.5|583.9|8951
1618840800000|2021-04-19 14:00:00|585.3|584.7|583|582.4|585.5|584.9|582.5|581.9|7921
1618844400000|2021-04-19 15:00:00|583.1|582.5|582|581.4|584.8|584.2|581.5|580.9|7464
1618848000000|2021-04-19 16:00:00|581.9|581.3|584.2|583.6|584.7|584.1|581.9|581.3|5773
1618851600000|2021-04-19 17:00:00|584.3|583.7|585.9|585.3|586.2|585.6|584|583.4|6497
1618855200000|2021-04-19 18:00:00|585.7|585.1|585.4|584.8|586.1|585.5|584.7|584.1|7203
1618876800000|2021-04-20 00:00:00|586|585.4|586.7|586.1|587.5|586.9|585.7|585.1|1575
1618880400000|2021-04-20 01:00:00|586.5|585.9|588.1|587.5|588.1|587.5|586.2|585.6|681
1618884000000|2021-04-20 02:00:00|587.9|587.3|588.4|587.8|589|588.4|587.6|587|722
1618887600000|2021-04-20 03:00:00|588.5|587.9|589.5|588.9|589.9|589.3|588.4|587.8|734
1618891200000|2021-04-20 04:00:00|589.6|589|589.5|588.9|590.1|589.5|588.9|588.3|643
1618894800000|2021-04-20 05:00:00|589.6|589|588.7|588.1|589.6|589|587.9|587.3|798
1618898400000|2021-04-20 06:00:00|588.8|588.2|590.3|589.7|590.4|589.8|588.3|587.7|436
1618902000000|2021-04-20 07:00:00|590.1|589.5|590.1|589.5|590.6|590|589.6|589|562
1618905600000|2021-04-20 08:00:00|590.2|589.6|591.5|590.9|591.6|591|590.2|589.6|640
1618909200000|2021-04-20 09:00:00|591.6|591|591.3|590.7|592.1|591.5|591|590.4|1098
1618912800000|2021-04-20 10:00:00|591.4|590.8|591.7|591.1|592.4|591.8|591.1|590.5|1587
1618916400000|2021-04-20 11:00:00|591.5|590.9|590.9|590.3|591.9|591.3|589.5|588.9|1192
1618920000000|2021-04-20 12:00:00|590.8|590.2|589.9|589.3|591.2|590.6|589.1|588.5|1419
1618923600000|2021-04-20 13:00:00|589.2|588.6|598.1|597.5|598.6|598|588.8|588.2|19281
1618927200000|2021-04-20 14:00:00|598.3|597.7|598.9|598.3|603|602.4|596.6|596|20308
1618930800000|2021-04-20 15:00:00|599|598.4|598.7|598.1|599.4|598.8|596.3|595.7|10192
1618934400000|2021-04-20 16:00:00|598.9|598.3|598.1|597.5|599.8|599.2|597.3|596.7|6606
1618938000000|2021-04-20 17:00:00|598|597.4|599.7|599.1|600.3|599.7|597.7|597.1|9130
1618941600000|2021-04-20 18:00:00|599.9|599.3|598.8|598.2|599.9|599.3|597.1|596.5|7918
1618963200000|2021-04-21 00:00:00|599.1|598.5|601.8|601.2|602.3|601.7|599|598.4|3107
1618966800000|2021-04-21 01:00:00|601.7|601.1|601.9|601.3|601.9|601.3|600.6|600|1134
1618970400000|2021-04-21 02:00:00|602|601.4|603.4|602.8|603.4|602.8|601.6|601|965
1618974000000|2021-04-21 03:00:00|603.5|602.9|603.5|602.9|603.7|603.1|602.6|602|727
1618977600000|2021-04-21 04:00:00|603.7|603.1|603.7|603.1|603.8|603.2|603.1|602.5|380
1618981200000|2021-04-21 05:00:00|603.8|603.2|603.2|602.6|604.5|603.9|603.2|602.6|644
1618984800000|2021-04-21 06:00:00|603.3|602.7|602.1|601.5|603.9|603.3|602.1|601.5|489
1618988400000|2021-04-21 07:00:00|601.9|601.3|602.8|602.2|602.9|602.3|601.3|600.7|816
1618992000000|2021-04-21 08:00:00|603|602.4|603.8|603.2|604.1|603.5|602.1|601.5|956
1618995600000|2021-04-21 09:00:00|603.7|603.1|602.1|601.5|604.4|603.8|601.3|600.7|1945
1618999200000|2021-04-21 10:00:00|601.9|601.3|601.1|600.5|602.6|602|600.2|599.6|1698
1619002800000|2021-04-21 11:00:00|601|600.4|600.6|600|601.6|601|599.1|598.5|1397
1619006400000|2021-04-21 12:00:00|600.7|600.1|598.6|598|601.8|601.2|596.8|596.2|3395
1619010000000|2021-04-21 13:00:00|598|597.4|603.2|602.6|603.7|603.1|594.3|593.7|18225
1619013600000|2021-04-21 14:00:00|603.3|602.7|608.9|608.3|609.6|609|603.3|602.7|18189
1619017200000|2021-04-21 15:00:00|609|608.4|612.3|611.7|612.7|612.1|607.4|606.8|11968
1619020800000|2021-04-21 16:00:00|612.4|611.8|615.1|614.5|615.4|614.8|611.5|610.9|10788
1619024400000|2021-04-21 17:00:00|615.2|614.6|613.7|613.1|616.4|615.8|613.7|613.1|8034
1619028000000|2021-04-21 18:00:00|613.8|613.2|612.7|612.1|614|613.4|612.4|611.8|9590
1619049600000|2021-04-22 00:00:00|611.8|611.2|616.3|615.7|616.5|615.9|611.6|611|4156
1619053200000|2021-04-22 01:00:00|616.2|615.6|618.7|618.1|618.9|618.3|615.7|615.1|1496
1619056800000|2021-04-22 02:00:00|618.6|618|623.9|623.3|624.5|623.9|618.3|617.7|1678
1619060400000|2021-04-22 03:00:00|623.8|623.2|619.9|619.3|624.9|624.3|619.2|618.6|1583
1619064000000|2021-04-22 04:00:00|620.1|619.5|618.9|618.3|620.4|619.8|618.7|618.1|466
1619067600000|2021-04-22 05:00:00|618.8|618.2|618.7|618.1|619.2|618.6|616.9|616.3|510
1619071200000|2021-04-22 06:00:00|618.9|618.3|619.6|619|620.4|619.8|617.2|616.6|637
1619074800000|2021-04-22 07:00:00|619.7|619.1|618.4|617.8|620.1|619.5|618.2|617.6|921
1619078400000|2021-04-22 08:00:00|618.5|617.9|618.1|617.5|618.7|618.1|616.9|616.3|956
1619082000000|2021-04-22 09:00:00|618|617.4|622.9|622.3|622.9|622.3|617.5|616.9|2080
1619085600000|2021-04-22 10:00:00|622.8|622.2|620.8|620.2|623.2|622.6|619.2|618.6|1247
1619089200000|2021-04-22 11:00:00|620.7|620.1|618.2|617.6|621.3|620.7|617.9|617.3|2018
1619092800000|2021-04-22 12:00:00|618.3|617.7|621.8|621.2|621.9|621.3|617.9|617.3|5218
1619096400000|2021-04-22 13:00:00|622.7|622.1|622.6|622|624.4|623.8|614.3|613.7|15679
1619100000000|2021-04-22 14:00:00|622.7|622.1|633.1|632.5|635.9|635.3|621|620.4|15893
1619103600000|2021-04-22 15:00:00|633|632.4|638.4|637.8|638.4|637.8|630.3|629.7|15141
1619107200000|2021-04-22 16:00:00|638.3|637.7|638.3|637.7|638.3|637.7|638.3|637.7|2939
1619110800000|2021-04-22 17:00:00|||||||||2398
1619114400000|2021-04-22 18:00:00|||||||||3679
1619136000000|2021-04-23 00:00:00|640.5|639.9|633.1|632.5|641.3|640.7|628.9|628.3|5583
1619139600000|2021-04-23 01:00:00|633|632.4|636.6|636|637.5|636.9|632.4|631.8|1322
1619143200000|2021-04-23 02:00:00|636.4|635.8|631.9|631.3|636.5|635.9|631.1|630.5|963
1619146800000|2021-04-23 03:00:00|632|631.4|633.2|632.6|634.1|633.5|631.2|630.6|439
1619150400000|2021-04-23 04:00:00|633.3|632.7|633.6|633|635.1|634.5|633.1|632.5|274
1619154000000|2021-04-23 05:00:00|633.4|632.8|634.1|633.5|634.4|633.8|632.9|632.3|280
1619157600000|2021-04-23 06:00:00|633.9|633.3|632.6|632|634.9|634.3|632.4|631.8|325
1619161200000|2021-04-23 07:00:00|632.4|631.8|631.1|630.5|632.9|632.3|628.8|628.2|832
1619164800000|2021-04-23 08:00:00|630.9|630.3|629.8|629.2|631.4|630.8|629.5|628.9|642
1619168400000|2021-04-23 09:00:00|629.9|629.3|626|625.4|630.7|630.1|626|625.4|2178
1619172000000|2021-04-23 10:00:00|626.2|625.6|629.4|628.8|629.4|628.8|625.9|625.3|1740
1619175600000|2021-04-23 11:00:00|629.6|629|632.4|631.8|632.9|632.3|628.6|628|2023
1619179200000|2021-04-23 12:00:00|632.3|631.7|633.3|632.7|633.3|632.7|631.9|631.3|1666
1619182800000|2021-04-23 13:00:00|634.4|633.8|633.5|632.9|637.9|637.3|631.5|630.9|11242
1619186400000|2021-04-23 14:00:00|633.4|632.8|634.4|633.8|638.3|637.7|632|631.4|11749
1619190000000|2021-04-23 15:00:00|634.5|633.9|636.1|635.5|640|639.4|634.1|633.5|10169
1619193600000|2021-04-23 16:00:00|636.2|635.6|641.7|641.1|643.5|642.9|636|635.4|11057
1619197200000|2021-04-23 17:00:00|641.8|641.2|638.2|637.6|641.9|641.3|635.3|634.7|12461
1619200800000|2021-04-23 18:00:00|638.1|637.5|642.7|642.1|643.2|642.4|638|637.4|9107
1619395200000|2021-04-26 00:00:00|645.1|644.5|651.8|651.2|655.8|655.2|645|644.2|23386
1619398800000|2021-04-26 01:00:00|651.5|650.9|650.9|650.3|652.2|651.6|648.4|647.8|2743
1619402400000|2021-04-26 02:00:00|651.1|650.5|648.9|648.3|651.7|651.1|648.7|648.1|1121
1619406000000|2021-04-26 03:00:00|648.6|648|650.1|649.5|650.6|650|648.4|647.8|1188
1619409600000|2021-04-26 04:00:00|650.3|649.7|650.1|649.5|651.6|651|649.8|649.2|674
1619413200000|2021-04-26 05:00:00|650|649.4|648.4|647.8|650.7|650.1|647.4|646.8|931
1619416800000|2021-04-26 06:00:00|648.2|647.6|649|648.4|650.1|649.5|648.1|647.5|957
1619420400000|2021-04-26 07:00:00|648.8|648.2|652.2|651.6|652.3|651.7|648.8|648.2|20530
1619424000000|2021-04-26 08:00:00|652|651.4|652.1|651.5|652.3|651.7|650.3|649.7|1351
1619427600000|2021-04-26 09:00:00|651.9|651.3|653.1|652.5|655.1|654.5|650.8|650.2|1885
1619431200000|2021-04-26 10:00:00|653|652.4|651.1|650.5|653.8|653.2|651.1|650.5|2098
1619434800000|2021-04-26 11:00:00|650.8|650.2|653.3|652.7|654.6|654|650.8|650.2|2132
1619438400000|2021-04-26 12:00:00|653.1|652.5|660|659.4|660.5|659.9|653.1|652.5|6282
1619442000000|2021-04-26 13:00:00|662.7|662.1|655.8|655.2|664.7|663.8|654|653.4|87941277
1619445600000|2021-04-26 14:00:00|656.2|655.6|656.6|656|662.3|661.7|653.5|652.9|20093
1619449200000|2021-04-26 15:00:00|656.7|656.1|664.2|663.6|664.2|663.6|656.4|655.8|13006
1619452800000|2021-04-26 16:00:00|663.1|662.5|661.5|660.9|663.1|662.5|661.1|660.5|386932501
1619456400000|2021-04-26 17:00:00|661.6|661|664.2|663.6|664.3|663.7|661.3|660.7|665813161
1619460000000|2021-04-26 18:00:00|663.1|662.5|664.2|663.6|664.3|663.7|663.1|662.5|235958870
1619481600000|2021-04-27 00:00:00|670.2|669.6|668.5|667.9|674.1|673.5|667|666.4|10655
1619485200000|2021-04-27 01:00:00|668.6|668|666.3|665.7|669.7|669.1|665.8|665.2|2303
1619488800000|2021-04-27 02:00:00|666.5|665.9|670.5|669.9|670.5|669.9|666.5|665.9|2056
1619492400000|2021-04-27 03:00:00|670.2|669.6|670.6|670|670.9|670.3|669.2|668.6|1511
1619496000000|2021-04-27 04:00:00|670.9|670.3|671.9|671.3|672.4|671.8|670.5|669.9|1489
1619499600000|2021-04-27 05:00:00|671.6|671|672.4|671.8|672.5|671.9|670.5|669.9|56292
1619503200000|2021-04-27 06:00:00|672.2|671.6|672.6|672|673.6|673|671.1|670.5|1879
1619506800000|2021-04-27 07:00:00|672.4|671.8|683.5|682.9|683.9|683.3|672.4|671.8|5429
1619510400000|2021-04-27 08:00:00|683.2|682.6|679|678.4|684.2|683.6|677.7|677.1|6561
1619514000000|2021-04-27 09:00:00|679.4|678.8|683.7|683.1|684.2|683.6|678.3|677.7|3474
1619517600000|2021-04-27 10:00:00|683.6|683|686.3|685.7|693.3|692.7|683.6|683|9275
1619521200000|2021-04-27 11:00:00|686.2|685.6|683.9|683.3|688|687.4|682.3|681.7|6718
1619524800000|2021-04-27 12:00:00|684.2|683.6|671.7|671.1|685|684.4|671.6|671|133197
1619528400000|2021-04-27 13:00:00|673.2|672.6|668.3|667.7|674.1|673.5|655.5|654.9|29687
1619532000000|2021-04-27 14:00:00|668.2|667.6|671.6|671|673.6|673|662.2|661.6|29094
1619535600000|2021-04-27 15:00:00|671.8|671.2|676.9|676.3|677.8|677.2|670.1|669.5|170946
1619539200000|2021-04-27 16:00:00|677|676.4|667.7|667.1|678.4|677.8|664.9|664.3|23342
1619542800000|2021-04-27 17:00:00|667.8|667.2|672.4|671.8|672.6|672|666.5|665.9|18813
1619546400000|2021-04-27 18:00:00|672.3|671.7|667.7|667.1|673.7|673.1|664.4|663.8|10894
1619568000000|2021-04-28 00:00:00|665.6|665|642.1|641.5|666.7|666.1|641.5|640.9|438198
1619571600000|2021-04-28 01:00:00|642|641.4|649.9|649.3|653.7|653|641.7|641.1|385035
1619575200000|2021-04-28 02:00:00|649.8|649.2|655|654.4|655.5|654.9|647.8|647.2|3038
1619578800000|2021-04-28 03:00:00|654.8|654.2|649.3|648.7|655.2|654.6|649.3|648.6|271834
1619582400000|2021-04-28 04:00:00|649.2|648.6|648.8|648.2|650.1|649.5|646.2|645.4|1366
1619586000000|2021-04-28 05:00:00|648.6|648|648.2|647.6|651.1|650.5|647.6|647|84673
1619589600000|2021-04-28 06:00:00|648.3|647.7|647.4|646.8|649.3|648.7|646.1|645.5|44373
1619593200000|2021-04-28 07:00:00|647.3|646.7|647.6|647|649.4|648.8|644.9|644.3|93449
1619596800000|2021-04-28 08:00:00|647.7|647.1|645.6|645|648.4|647.8|644.8|644.2|1710
1619600400000|2021-04-28 09:00:00|645.7|645.1|645.3|644.7|646.8|646.2|643.6|643|1678
1619604000000|2021-04-28 10:00:00|645.2|644.6|653.6|653|653.9|653.3|644.1|643.5|3127
1619607600000|2021-04-28 11:00:00|653.5|652.9|658.8|658.2|661.6|661|652.9|652.3|6234
1619611200000|2021-04-28 12:00:00|658.7|658.1|656.6|656|659.2|658.6|652.3|651.4|127699
1619614800000|2021-04-28 13:00:00|656.9|656.3|661.6|661|663.8|663.2|651.8|651.2|18740
1619618400000|2021-04-28 14:00:00|661.7|661.1|666.4|665.8|667.7|667.1|661.3|660.7|17592
1619622000000|2021-04-28 15:00:00|666.3|665.7|677.7|677.1|681.9|681.3|665.9|665.3|24523
1619625600000|2021-04-28 16:00:00|677.6|677|673|672.4|683.1|682.5|671.3|670.7|18958
1619629200000|2021-04-28 17:00:00|672.8|672.2|664.8|664.2|674.5|673.9|664.7|664.1|15274
1619632800000|2021-04-28 18:00:00|665|664.4|650.5|649.5|667|666.4|649.8|649|14129
1619654400000|2021-04-29 00:00:00|652|651.4|652.2|651.6|654.8|654.2|647.2|646.6|5442
1619658000000|2021-04-29 01:00:00|652.3|651.7|657|656.4|658.8|658.2|652.3|651.7|13489
1619661600000|2021-04-29 02:00:00|657.3|656.7|656.3|655.7|659|658.4|655|654.4|40863
1619665200000|2021-04-29 03:00:00|656.4|655.8|654.7|654.1|657|656.4|652.9|652.3|1095
1619668800000|2021-04-29 04:00:00|654.8|654.2|654.6|654|655.4|654.8|654.1|653.5|355
1619672400000|2021-04-29 05:00:00|654.8|654.2|655.5|654.9|656.4|655.8|653.9|653.3|643
1619676000000|2021-04-29 06:00:00|655.8|655.2|654.8|654.2|656|655.4|654.1|653.5|982
1619679600000|2021-04-29 07:00:00|655|654.4|663.1|662.5|663.8|663.2|654.7|654.1|21915
1619683200000|2021-04-29 08:00:00|663.2|662.6|661.9|661.3|664.9|664.3|660.8|660.2|2170
1619686800000|2021-04-29 09:00:00|661.7|661.1|661.8|661.2|662.6|662|660.6|660|1114
1619690400000|2021-04-29 10:00:00|661.6|661|657.2|656.6|662.4|661.8|656.7|656.1|1664
1619694000000|2021-04-29 11:00:00|657.4|656.8|658.9|658.3|660.4|659.8|657.2|656.6|1902
1619697600000|2021-04-29 12:00:00|658.7|658.1|657.6|657|659.7|659.1|656.3|655.7|37376
1619701200000|2021-04-29 13:00:00|657.5|656.9|652.6|652|658.6|658|650|649.4|14317
1619704800000|2021-04-29 14:00:00|652.5|651.9|660.4|659.8|660.9|660.3|651.3|650.7|14025
1619708400000|2021-04-29 15:00:00|660.6|660|653.1|652.5|660.6|660|649.2|648.6|95158
1619712000000|2021-04-29 16:00:00|652.9|652.3|657.5|656.9|657.9|657.3|652.6|652|8991
1619715600000|2021-04-29 17:00:00|657.7|657.1|656.5|655.9|659|658.4|654.2|653.6|7447
1619719200000|2021-04-29 18:00:00|656.6|656|660.3|659.7|663.2|662.6|656.5|655.9|10339
1619740800000|2021-04-30 00:00:00|660.2|659.6|660.8|660.2|664.1|663.5|659.2|658.6|3004
1619744400000|2021-04-30 01:00:00|660.7|660.1|660.8|660.2|662.4|661.8|660.5|659.9|751
1619748000000|2021-04-30 02:00:00|660.9|660.3|661.1|660.5|661.6|661|660.2|659.6|414
1619751600000|2021-04-30 03:00:00|661|660.4|660.8|660.2|661.4|660.8|660.4|659.8|282
1619755200000|2021-04-30 04:00:00|660.9|660.3|660.7|660.1|661|660.4|660.3|659.7|174
1619758800000|2021-04-30 05:00:00|660.5|659.9|659.3|658.7|660.5|659.9|658.7|658.1|589
1619762400000|2021-04-30 06:00:00|659.4|658.8|660.1|659.5|660.5|659.9|658.8|658.2|543
1619766000000|2021-04-30 07:00:00|660|659.4|660|659.4|662.5|661.9|659.9|659.3|11179
1619769600000|2021-04-30 08:00:00|659.9|659.3|659.2|658.6|660.9|660.3|658|657.4|1046
1619773200000|2021-04-30 09:00:00|659.3|658.7|659.8|659.2|660.6|660|658.6|658|560
1619776800000|2021-04-30 10:00:00|660.2|659.6|659.1|658.5|660.3|659.7|658|657.4|917
1619780400000|2021-04-30 11:00:00|659|658.4|657.8|657.2|659.1|658.5|657.4|656.8|16799
1619784000000|2021-04-30 12:00:00|657.9|657.3|659|658.4|660.2|659.6|657.6|657|1465
1619787600000|2021-04-30 13:00:00|659.2|658.6|668|667.4|671.8|671.2|659.2|658.6|31943
1619791200000|2021-04-30 14:00:00|668.2|667.6|672|671.4|672.8|672.2|667.5|666.9|10869
1619794800000|2021-04-30 15:00:00|671.9|671.3|671.6|671|673|672.4|668.6|668|6303
1619798400000|2021-04-30 16:00:00|671.5|670.9|676.4|675.8|677.4|676.8|671|670.4|9390
1619802000000|2021-04-30 17:00:00|676.6|676|687.4|685.9|687.6|686.5|676.6|676|79933369
1619805600000|2021-04-30 18:00:00|687|686.4|688.7|687.2|689|688.1|686.8|685.9|282760186
1620000000000|2021-05-03 00:00:00|696.3|695.7|704.6|704|708.8|708.2|693.5|692.9|15338
1620003600000|2021-05-03 01:00:00|704.3|703.7|702.5|701.9|705.5|704.9|701.3|700.7|74036
1620007200000|2021-05-03 02:00:00|702.4|701.8|700|699.4|702.5|701.9|698.8|698.2|2133
1620010800000|2021-05-03 03:00:00|699.9|699.3|700.8|700.2|701.1|700.5|698.8|698.2|1403
1620014400000|2021-05-03 04:00:00|700.9|700.3|699.2|698.6|702.3|701.7|698.7|698.1|1264
1620018000000|2021-05-03 05:00:00|699|698.4|697|696.4|699.2|698.6|696.6|696|1427
1620021600000|2021-05-03 06:00:00|696.8|696.2|698.2|697.6|700.2|699.6|696.8|696.2|1035
1620025200000|2021-05-03 07:00:00|698.3|697.7|699.2|698.6|701.4|700.8|696.7|696.1|2155
1620028800000|2021-05-03 08:00:00|699.4|698.8|701.1|700.5|701.2|700.6|698.2|697.6|1892
1620032400000|2021-05-03 09:00:00|700.9|700.3|699.7|699.1|701.1|700.5|698.9|698.3|1778
1620036000000|2021-05-03 10:00:00|699.9|699.3|696.8|696.2|700.1|699.5|696.8|696.2|2106
1620039600000|2021-05-03 11:00:00|697|696.4|697.8|697.2|699.7|699.1|696.8|696|63022
1620043200000|2021-05-03 12:00:00|697.9|697.3|705.2|704.6|707.2|706.6|697.8|697.2|4766
1620046800000|2021-05-03 13:00:00|708.1|707.5|694.7|694.1|708.1|707.5|693.4|692.8|19356
1620050400000|2021-05-03 14:00:00|695|694.4|690.9|690.3|696.2|695.6|682.8|682.2|23672
1620054000000|2021-05-03 15:00:00|691|690.4|688.8|688.2|696.2|695.6|687.1|686.5|12242
1620057600000|2021-05-03 16:00:00|689|688.4|687.9|687.3|691.2|690.6|686.8|686.2|8963
1620061200000|2021-05-03 17:00:00|688.1|687.5|689.8|689.2|695.1|694.5|687.8|687.2|10032
1620064800000|2021-05-03 18:00:00|689.9|689.3|689.6|689|690.5|689.9|685|684.4|8613
1620086400000|2021-05-04 00:00:00|690.1|689.5|690.1|689.5|692.7|692.1|684.8|684.2|5886
1620090000000|2021-05-04 01:00:00|690|689.4|690.2|689.6|690.7|690.1|688.3|687.7|1325
1620093600000|2021-05-04 02:00:00|690.1|689.5|689.8|689.2|690.3|689.7|689.3|688.7|310
1620097200000|2021-05-04 03:00:00|689.9|689.3|690.3|689.7|690.7|690.1|688.2|687.6|847
1620100800000|2021-05-04 04:00:00|690.1|689.5|692.3|691.7|692.5|691.9|689.3|688.7|727
1620104400000|2021-05-04 05:00:00|692.2|691.6|692.6|692|692.9|692.3|691|690.4|604
1620108000000|2021-05-04 06:00:00|692.5|691.9|692.2|691.6|692.8|692.2|691.3|690.7|392
1620111600000|2021-05-04 07:00:00|692.3|691.7|694.1|693.5|695.8|695.2|692.3|691.7|1644
1620115200000|2021-05-04 08:00:00|694|693.4|700|699.4|700.7|700.1|693.8|693.2|3223
1620118800000|2021-05-04 09:00:00|699.9|699.3|696.8|696.2|700.1|699.5|694.5|693.9|2372
1620122400000|2021-05-04 10:00:00|696.9|696.3|700.9|700.3|701.7|701.1|696.7|696.1|1898
1620126000000|2021-05-04 11:00:00|700.8|700.2|699.2|698.6|702.9|702.3|697.4|696.8|3090
1620129600000|2021-05-04 12:00:00|699.1|698.5|697|696.4|700.6|700|697|696.4|4285
1620133200000|2021-05-04 13:00:00|697.5|696.9|707.7|707.1|711.6|711|697.5|696.9|18793
1620136800000|2021-05-04 14:00:00|707.8|707.2|704.2|703.6|710.4|709.8|701.9|701.3|17493
1620140400000|2021-05-04 15:00:00|704.1|703.5|708.4|707.8|710.6|710|700.8|700.2|15107
1620144000000|2021-05-04 16:00:00|708.2|707.6|709.5|708.9|710.2|709.6|706.5|705.9|10210
1620147600000|2021-05-04 17:00:00|709.7|709.1|707.9|707.3|711.8|711.2|706|705.4|163622
1620151200000|2021-05-04 18:00:00|707.6|707|705.1|704.5|708.8|708.2|702.9|702.3|9715
1620172800000|2021-05-05 00:00:00|705.7|705.1|704.9|704.3|709.1|708.5|704.7|704.1|3971
1620176400000|2021-05-05 01:00:00|704.7|704.1|705|704.4|705.6|705|704.3|703.7|1612
1620180000000|2021-05-05 02:00:00|704.9|704.3|705.2|704.6|705.3|704.7|701.5|700.9|1659
1620183600000|2021-05-05 03:00:00|705.1|704.5|704|703.4|706.3|705.7|703.8|703.2|14687
1620187200000|2021-05-05 04:00:00|704.3|703.7|704.5|703.9|705.7|705.1|703.6|703|428
1620190800000|2021-05-05 05:00:00|704.2|703.6|704.2|703.6|704.4|703.8|703.3|702.7|578
1620194400000|2021-05-05 06:00:00|704.3|703.7|703.9|703.3|704.5|703.9|703|702.4|523
1620198000000|2021-05-05 07:00:00|703.7|703.1|702.7|702.1|703.9|703.3|699.8|699.2|2540
1620201600000|2021-05-05 08:00:00|702.8|702.2|703.5|702.9|703.5|702.9|700.5|699.9|1226
1620205200000|2021-05-05 09:00:00|703.3|702.7|707.2|706.6|708.2|707.6|702.8|702.2|2324
1620208800000|2021-05-05 10:00:00|707.3|706.7|708.5|707.9|709.5|708.9|705|704.4|2030
1620212400000|2021-05-05 11:00:00|708.6|708|706.7|706.1|708.7|708.1|705.9|705.3|2211
1620216000000|2021-05-05 12:00:00|706.8|706.2|706.3|705.7|708.4|707.8|705.8|705.2|4706
1620219600000|2021-05-05 13:00:00|704.6|704|702.6|702|707.6|707|699.2|698.6|17245
1620223200000|2021-05-05 14:00:00|702.8|702.2|703.6|703|705.5|704.9|698.2|697.6|17058
1620226800000|2021-05-05 15:00:00|704.1|702.6|706.5|705.9|706.5|705.9|700.4|699.8|114641
1620230400000|2021-05-05 16:00:00|706.7|706.1|710.4|709.8|711.6|711|703.9|703.3|9868
1620234000000|2021-05-05 17:00:00|710.1|709.5|713.1|712.5|713.6|713|709.2|708.6|12301
1620237600000|2021-05-05 18:00:00|712.8|712.2|713.8|713.2|717.5|716.9|712.8|712.2|12436
1620259200000|2021-05-06 00:00:00|715.8|715.2|728|727.4|728|727.4|715.6|715|6956
1620262800000|2021-05-06 01:00:00|727.9|727.3|723.3|722.7|728.4|727.8|721.6|721|40859
1620266400000|2021-05-06 02:00:00|723.1|722.5|723|722.4|723.4|722.8|721.1|720.5|1071
1620270000000|2021-05-06 03:00:00|723.1|722.5|722.7|722.1|724.4|723.8|722.4|721.8|1408
1620273600000|2021-05-06 04:00:00|722.4|721.8|724.2|723.6|724.6|724|722.4|721.8|829
1620277200000|2021-05-06 05:00:00|724|723.4|723.5|722.9|724.7|724.1|723.3|722.7|750
1620280800000|2021-05-06 06:00:00|723.4|722.8|725.1|724.5|726.6|726|723|722.4|1037
1620284400000|2021-05-06 07:00:00|724.9|724.3|723.9|723.3|726.8|726.2|723.7|723.1|1412
1620288000000|2021-05-06 08:00:00|724.1|723.5|723.2|722.6|725.1|724.5|722.5|721.9|1355
1620291600000|2021-05-06 09:00:00|723.1|722.5|717.1|716.5|723.2|722.6|716.6|716|3590
1620295200000|2021-05-06 10:00:00|717.4|716.8|720.6|720|720.6|720|717.1|716.5|3997
1620298800000|2021-05-06 11:00:00|720.5|719.9|719.2|718.6|721.5|720.9|718.2|717.6|2898
1620302400000|2021-05-06 12:00:00|719|718.4|716.4|715.8|719.7|719.1|714.8|714.2|6029
1620306000000|2021-05-06 13:00:00|718.4|717.8|714.8|714.2|721|720.4|710.7|710.1|13585
1620309600000|2021-05-06 14:00:00|714.3|713.7|719.5|718.9|720.9|720.3|712.1|711.5|15513
1620313200000|2021-05-06 15:00:00|719.6|719|718.4|717.8|721.4|720.8|715.2|714.6|8779
1620316800000|2021-05-06 16:00:00|718.5|717.9|721|720.4|721.2|720.6|717.6|717|6387
1620320400000|2021-05-06 17:00:00|720.8|720.2|723.3|722.7|725.8|725.2|720.5|719.9|12213
1620324000000|2021-05-06 18:00:00|723.4|722.8|724.6|724|724.9|724.3|721.2|720.6|10165
1620345600000|2021-05-07 00:00:00|725.2|724.6|728.8|728.2|729.6|729|723.9|723.3|4679
1620349200000|2021-05-07 01:00:00|728.7|728.1|731.6|731|732.3|731.7|727.8|727.2|3207
1620352800000|2021-05-07 02:00:00|731.7|731.1|730.2|729.6|733|732.4|729.9|729.3|2722
1620356400000|2021-05-07 03:00:00|730.4|729.8|728.9|728.3|730.5|729.9|728.3|727.7|1059
1620360000000|2021-05-07 04:00:00|728.7|728.1|728.7|728.1|729.4|728.8|728.5|727.9|593
1620363600000|2021-05-07 05:00:00|728.5|727.9|728.9|728.3|729.2|728.6|728|727.4|472
1620367200000|2021-05-07 06:00:00|728.8|728.2|727.3|726.7|729.4|728.8|726.7|726.1|902
1620370800000|2021-05-07 07:00:00|727.4|726.8|728.8|728.2|731|730.4|727.1|726.5|2719
1620374400000|2021-05-07 08:00:00|728.9|728.3|731.2|730.6|731.7|731.1|728.8|728.2|1450
1620378000000|2021-05-07 09:00:00|731|730.4|729|728.4|731.2|730.6|728.5|727.9|1465
1620381600000|2021-05-07 10:00:00|729.1|728.5|728.8|728.2|730.8|730.2|728.3|727.7|1229
1620385200000|2021-05-07 11:00:00|729|728.4|729.8|729.2|732.8|732.2|728.5|727.9|6282
1620388800000|2021-05-07 12:00:00|729.9|729.3|728.6|728|729.9|729.3|726.2|725.6|3423
1620392400000|2021-05-07 13:00:00|731.1|729.6|729.3|728.7|731.9|731.3|725.3|724.7|61176
1620396000000|2021-05-07 14:00:00|729.5|728.9|722.1|721.5|729.9|729.3|719.9|719.3|19455
1620399600000|2021-05-07 15:00:00|721.9|721.3|730.2|729.6|730.4|729.8|721.2|720.6|9653
1620403200000|2021-05-07 16:00:00|730.3|729.7|734.5|733.9|737.7|737.1|728.3|727.7|12726
1620406800000|2021-05-07 17:00:00|734.4|733.8|736.7|736.1|739.2|738.6|733.5|732.9|10025
1620410400000|2021-05-07 18:00:00|737|736.4|735.5|734.9|737.2|736.6|734|733.4|551404
1620604800000|2021-05-10 00:00:00|729.8|729.2|727.8|727.2|733.6|733|723.9|723.3|7812
1620608400000|2021-05-10 01:00:00|727.9|727.3|731.4|730.8|731.9|731.3|727.7|727.1|73334
1620612000000|2021-05-10 02:00:00|731.1|730.5|729.6|729|731.6|731|728.6|728|1234
1620615600000|2021-05-10 03:00:00|729.4|728.8|728.9|728.3|729.4|728.8|727.9|727.3|21237
1620619200000|2021-05-10 04:00:00|728.8|728.2|729.8|729.2|730|729.4|728.1|727.5|401
1620622800000|2021-05-10 05:00:00|729.6|729|730.1|729.5|730.6|730|728.8|728.2|783
1620626400000|2021-05-10 06:00:00|730.3|729.7|731.2|730.6|731.3|730.7|729.3|728.7|850
1620630000000|2021-05-10 07:00:00|731.1|730.5|727.8|727.2|731.2|730.6|727.1|726.5|1552
1620633600000|2021-05-10 08:00:00|728.1|727.5|728|727.4|728.9|728.3|727.6|727|898
1620637200000|2021-05-10 09:00:00|727.9|727.3|728.5|727.9|729|728.2|727.6|727|59310
1620640800000|2021-05-10 10:00:00|728.4|727.8|726.3|725.7|728.8|728.2|726.3|725.7|901
1620644400000|2021-05-10 11:00:00|726.1|725.5|727.3|726.7|728.1|727.5|725.8|725.2|1652
1620648000000|2021-05-10 12:00:00|727.6|727|732.1|731.5|733.1|732.5|726.6|726|5578
1620651600000|2021-05-10 13:00:00|732.6|731.1|725|724.4|732.6|732|723.9|723.3|143558
1620655200000|2021-05-10 14:00:00|725.1|724.5|726.4|725.8|730.5|729.9|722.3|721.7|15970
1620658800000|2021-05-10 15:00:00|726.3|725.7|720.9|720.3|728.7|728.1|720.9|720.3|11562
1620662400000|2021-05-10 16:00:00|721.1|720.5|719|718.4|721.9|721.3|713.5|712.9|14981
1620666000000|2021-05-10 17:00:00|719.2|718.6|713.1|712.5|719.7|719.1|711.8|711.2|8378
1620669600000|2021-05-10 18:00:00|713.3|712.7|715.7|715.1|716.5|715.9|710.8|710.2|10482
1620691200000|2021-05-11 00:00:00|713.4|712.8|708.5|707.9|716.9|716.3|708.4|707.8|3760
1620694800000|2021-05-11 01:00:00|708.6|708|710.6|710|711.7|711.1|705.5|704.9|2791
1620698400000|2021-05-11 02:00:00|710.8|710.2|710.4|709.8|711.2|710.6|709.6|709|806
1620702000000|2021-05-11 03:00:00|710.1|709.5|711.1|710.5|712.1|711.5|710|709.4|679
1620705600000|2021-05-11 04:00:00|710.8|710.2|710.3|709.7|711.3|710.7|710.1|709.5|462
1620709200000|2021-05-11 05:00:00|710.6|710|711.8|711.2|712.7|712.1|710.3|709.7|722
1620712800000|2021-05-11 06:00:00|711.9|711.3|711|710.4|712.8|712.2|710.9|710.3|948
1620716400000|2021-05-11 07:00:00|710.9|710.3|708.8|708.2|711.3|710.7|707.8|707.2|1096
1620720000000|2021-05-11 08:00:00|708.9|708.3|709.3|708.7|710.4|709.8|708.3|707.7|1555
1620723600000|2021-05-11 09:00:00|709.4|708.8|713.4|712.8|715|714.4|709.3|708.7|2198
1620727200000|2021-05-11 10:00:00|713.2|712.6|717.9|717.3|718.2|717.6|712.9|712.3|3343
1620730800000|2021-05-11 11:00:00|717.7|717.1|719.1|718.5|719.6|719|716.4|715.8|4207
1620734400000|2021-05-11 12:00:00|719|718.4|722.1|721.5|723.4|722.8|718.6|718|4276
1620738000000|2021-05-11 13:00:00|723.5|722.9|728.6|728|730.6|730|720.6|720|18496
1620741600000|2021-05-11 14:00:00|728.7|728.1|728.9|728.3|732.9|732.3|726.4|725.8|20222
1620745200000|2021-05-11 15:00:00|729.3|727.8|731.1|730.5|734.1|733.5|727.6|727|337279
1620748800000|2021-05-11 16:00:00|731|730.4|728.8|728.2|732.8|732.2|728.8|728.2|6816
1620752400000|2021-05-11 17:00:00|728.3|727.7|725|724.4|729.6|729|723.6|723|11668
1620756000000|2021-05-11 18:00:00|725.1|724.5|725.4|724.8|726.1|725.5|721.7|721.1|7585
1620777600000|2021-05-12 00:00:00|727.4|726.8|729|728.4|730.5|729.9|727|726.4|2736
1620781200000|2021-05-12 01:00:00|728.9|728.3|730.5|729.9|730.6|730|727.3|726.7|1491
1620784800000|2021-05-12 02:00:00|730.3|729.7|729.6|729|730.8|730.2|728.8|728.2|9311
1620788400000|2021-05-12 03:00:00|729.3|728.7|729.6|729|730.6|730|729.2|728.6|801
1620792000000|2021-05-12 04:00:00|729.4|728.8|729.3|728.7|729.8|729.2|728|727.4|574
1620795600000|2021-05-12 05:00:00|729|728.4|728.6|728|730|729.4|727.7|727.1|670
1620799200000|2021-05-12 06:00:00|728.7|728.1|731.5|730.9|732.5|731.9|728.7|728.1|1487
1620802800000|2021-05-12 07:00:00|731.7|731.1|730.2|729.6|731.9|731.3|728.8|728.2|1661
1620806400000|2021-05-12 08:00:00|730.1|729.5|728.7|728.1|730.4|729.8|728.4|727.8|1032
1620810000000|2021-05-12 09:00:00|728.8|728.2|728.4|727.8|730.6|730|727.9|727.3|1712
1620813600000|2021-05-12 10:00:00|728.3|727.7|726.9|726.3|728.6|728|724.4|723.8|5941
1620817200000|2021-05-12 11:00:00|727.1|726.5|726.1|725.5|727.1|726.5|724.8|724.2|1813
1620820800000|2021-05-12 12:00:00|726.6|726|727.1|726.5|727.4|726.8|722.6|722|3975
1620824400000|2021-05-12 13:00:00|728.8|728.2|725.8|725.2|728.8|728.2|722.3|721.7|12364
1620828000000|2021-05-12 14:00:00|725.7|725.1|723.5|722.9|727.8|727.2|722.5|721.9|11873
1620831600000|2021-05-12 15:00:00|723.8|723.2|725.7|725.1|726.4|725.8|723.3|722.7|9072
1620835200000|2021-05-12 16:00:00|725.6|725|717.7|717.1|725.6|725|705.9|704.8|254299
1620838800000|2021-05-12 17:00:00|718|717.4|711.7|711.1|720.5|719.9|711.2|710.6|12647
1620842400000|2021-05-12 18:00:00|712|711.4|715.5|714.9|717.5|716.9|711.7|711.1|8439
1620864000000|2021-05-13 00:00:00|714.3|713.7|705.7|705.1|714.8|714.2|699.7|699.1|31667
1620867600000|2021-05-13 01:00:00|705.8|705.2|702.8|702.2|705.9|705.3|702.3|701.7|2597
1620871200000|2021-05-13 02:00:00|702.9|702.3|705.2|704.6|706.2|705.6|702|701.4|1503
1620874800000|2021-05-13 03:00:00|705|704.4|706.2|705.6|707.7|707.1|704.2|703.6|1027
1620878400000|2021-05-13 04:00:00|706.3|705.7|707|706.4|707.7|707.1|706.3|705.7|520
1620882000000|2021-05-13 05:00:00|706.9|706.3|707.8|707.2|708.9|708.3|706.4|705.8|823
1620885600000|2021-05-13 06:00:00|707.6|707|711.6|711|711.9|711.3|706.9|706.3|1025
1620889200000|2021-05-13 07:00:00|711.4|710.8|706.1|705.5|712.4|711.8|705.6|705|1531
1620892800000|2021-05-13 08:00:00|706|705.4|703.3|702.7|708.1|707.5|701.6|701|2323
1620896400000|2021-05-13 09:00:00|703.6|703|703|702.4|705.1|704.5|702.3|701.7|1630
1620900000000|2021-05-13 10:00:00|703.3|702.7|703.5|702.9|703.9|703.3|700.3|699.7|2817
1620903600000|2021-05-13 11:00:00|703.3|702.7|702|701.4|703.5|702.9|700.7|700.1|2263
1620907200000|2021-05-13 12:00:00|702.2|701.6|697.6|697|702.5|701.9|696.2|695.6|5334
1620910800000|2021-05-13 13:00:00|697.2|696.6|694.7|694.1|698.9|698.3|690.9|690.3|16246
1620914400000|2021-05-13 14:00:00|694.8|694.2|692.2|691.6|695.2|694.6|690.7|690.1|16962
1620918000000|2021-05-13 15:00:00|692.3|691.7|675.3|674.7|692.4|691.8|675.2|674.6|195013
1620921600000|2021-05-13 16:00:00|675.4|674.8|676.7|676.1|681|680.4|674.8|673.8|808820712
1620925200000|2021-05-13 17:00:00|676.9|676.3|676.8|676.2|687.3|686.7|675.8|675.2|220211
1620928800000|2021-05-13 18:00:00|676.7|676.1|675.3|673.8|679.1|678.5|674.9|673.8|165098933
1620950400000|2021-05-14 00:00:00|670.2|669.6|672.4|671.8|674.1|673.5|666.5|665.7|9223
1620954000000|2021-05-14 01:00:00|672.6|672|681|680.4|682.3|681.7|672.6|672|4896
1620957600000|2021-05-14 02:00:00|680.7|680.1|682.4|681.8|682.7|682.1|679.5|678.9|1613
1620961200000|2021-05-14 03:00:00|682.6|682|680.5|679.9|683.7|683.1|680.1|679.5|946
1620964800000|2021-05-14 04:00:00|680.6|680|680.6|680|681.8|681.2|678.4|677.8|909
1620968400000|2021-05-14 05:00:00|680.8|680.2|679.5|678.9|681.6|681|678.5|677.9|1206
1620972000000|2021-05-14 06:00:00|679.7|679.1|678.7|678.1|679.7|679.1|676.7|676.1|1983
1620975600000|2021-05-14 07:00:00|678.4|677.8|682.4|681.8|682.6|682|677.7|677.1|2159
1620979200000|2021-05-14 08:00:00|682.3|681.7|684.8|684.2|685.1|684.5|680.1|679.5|2186
1620982800000|2021-05-14 09:00:00|684.7|684.1|681|680.4|686.4|685.8|680|679.4|3197
1620986400000|2021-05-14 10:00:00|681.1|680.5|683.2|682.6|683.7|683.1|680|679.4|2876
1620990000000|2021-05-14 11:00:00|682.9|682.3|680.9|680.3|685.4|684.8|678.5|677.9|6527
1620993600000|2021-05-14 12:00:00|680.7|680.1|683.1|682.5|686.4|685.8|680.6|680|4480
1620997200000|2021-05-14 13:00:00|684|683.4|670.8|670.2|685.1|684.5|666.8|666.2|18168
1621000800000|2021-05-14 14:00:00|671.1|670.5|657.7|657.1|672.5|671.9|657.4|656.8|25234
1621004400000|2021-05-14 15:00:00|657.4|656.8|663.6|663|665.6|665|647.2|646.6|26278
1621008000000|2021-05-14 16:00:00|663.1|662.5|656.2|655.6|663.1|662.5|652.3|651.7|13129
1621011600000|2021-05-14 17:00:00|656.5|655.9|651.2|650.6|656.7|656.1|648.9|648.3|12710
1621015200000|2021-05-14 18:00:00|651.3|650.7|643.8|643.2|651.4|650.8|640.7|640.1|13667
1621209600000|2021-05-17 00:00:00|634.4|633.8|633.9|633.3|638|637.4|629.1|628.5|8427
1621213200000|2021-05-17 01:00:00|633.8|633.2|631.6|631|635.2|634.6|630.9|630.3|1921
1621216800000|2021-05-17 02:00:00|631.9|631.3|632.1|631.5|632.4|631.8|627.6|627|2819
1621220400000|2021-05-17 03:00:00|631.9|631.3|632|631.4|633.2|632.6|630.7|630.1|1051
1621224000000|2021-05-17 04:00:00|631.8|631.2|632.9|632.3|634|633.4|631.8|631.2|728
1621227600000|2021-05-17 05:00:00|632.8|632.2|633.7|633.1|635.4|634.8|632|631.4|902
1621231200000|2021-05-17 06:00:00|633.8|633.2|638|637.4|638.3|637.7|633.8|633.2|1297
1621234800000|2021-05-17 07:00:00|638.3|637.7|635.6|635|641|640.4|634.5|633.9|3964
1621238400000|2021-05-17 08:00:00|635.8|635.2|635.1|634.5|637|636.4|633.8|633.2|1982
1621242000000|2021-05-17 09:00:00|635.3|634.7|635.5|634.9|636|635.4|629.4|628.8|2884
1621245600000|2021-05-17 10:00:00|635.3|634.7|636.6|636|638.2|637.6|634.5|633.9|1388
1621249200000|2021-05-17 11:00:00|636.9|636.3|641.6|641|642.6|642|636.9|636.3|3132
1621252800000|2021-05-17 12:00:00|641.7|641.1|642.3|641.7|642.6|642|639.3|638.7|2070
1621256400000|2021-05-17 13:00:00|641.7|641.1|645.2|644.6|649.7|649.1|641.7|641.1|13758
1621260000000|2021-05-17 14:00:00|644.9|644.3|643|642.4|646|645.4|640.5|639.9|13255
1621263600000|2021-05-17 15:00:00|642.9|642.3|639.4|638.8|643.2|642.6|636.4|635.8|9515
1621267200000|2021-05-17 16:00:00|639.1|638.5|640.2|639.6|641.5|640.9|637.9|637.3|7210
1621270800000|2021-05-17 17:00:00|640|639.4|641.2|640.6|642.5|641.9|638.7|638.1|8461
1621274400000|2021-05-17 18:00:00|641|640.4|644.9|644.3|646.5|645.9|638.2|637.6|14205
1621296000000|2021-05-18 00:00:00|647.8|647.2|651.8|651.2|654.6|654|647.7|647.1|4338
1621299600000|2021-05-18 01:00:00|651.9|651.3|655.3|654.7|656.4|655.8|651.9|651.3|2803
1621303200000|2021-05-18 02:00:00|655.2|654.6|654.1|653.5|656.4|655.8|653.4|652.8|1207
1621306800000|2021-05-18 03:00:00|654|653.4|654.2|653.6|655.1|654.5|653.8|653.2|368
1621310400000|2021-05-18 04:00:00|654.1|653.5|654.6|654|654.9|654.3|654|653.4|262
1621314000000|2021-05-18 05:00:00|654.7|654.1|652.6|652|654.8|654.2|652.1|651.5|673
1621317600000|2021-05-18 06:00:00|652.4|651.8|653.7|653.1|654.1|653.5|652.3|651.7|514
1621321200000|2021-05-18 07:00:00|653.8|653.2|656.2|655.6|656.8|656.2|653.1|652.5|1733
1621324800000|2021-05-18 08:00:00|656.1|655.5|655.8|655.2|657.1|656.5|655.1|654.5|1736
1621328400000|2021-05-18 09:00:00|655.7|655.1|655|654.4|656|655.4|653.4|652.8|1452
1621332000000|2021-05-18 10:00:00|654.9|654.3|654.9|654.3|655.4|654.8|653.5|652.9|810
1621335600000|2021-05-18 11:00:00|654.8|654.2|653.1|652.5|656.5|655.9|651.9|651.3|3408
1621339200000|2021-05-18 12:00:00|653.3|652.7|651.4|650.8|655.5|654.9|650.3|649.7|3617
1621342800000|2021-05-18 13:00:00|653.2|652.2|653.4|652.8|657.5|656.9|650.1|649.5|11631
1621346400000|2021-05-18 14:00:00|653.3|652.7|658.1|657.5|659.9|659.3|650.7|650.1|14558
1621350000000|2021-05-18 15:00:00|658|657.4|655.3|654.7|658.5|657.9|653.2|652.6|7178
1621353600000|2021-05-18 16:00:00|655|654.4|649.7|649.1|655|654.4|647.8|647.2|9313
1621357200000|2021-05-18 17:00:00|649.8|649.2|648.5|647.9|651.1|650.5|643.6|643|11842
1621360800000|2021-05-18 18:00:00|648.6|648|650.1|649.5|650.1|649.5|646|645.4|6599
1621382400000|2021-05-19 00:00:00|652|651.4|643.2|642.6|653.2|652.6|643.1|642.5|3363
1621386000000|2021-05-19 01:00:00|643.3|642.7|646.5|645.9|647.3|646.7|642.9|642.3|2088
1621389600000|2021-05-19 02:00:00|646.4|645.8|644.1|643.5|646.8|646.2|644|643.4|596
1621393200000|2021-05-19 03:00:00|644|643.4|645|644.4|645.3|644.7|643.5|642.9|483
1621396800000|2021-05-19 04:00:00|644.8|644.2|644.2|643.6|645.3|644.7|643.3|642.7|366
1621400400000|2021-05-19 05:00:00|644.1|643.5|644.6|644|644.6|644|643.2|642.6|379
1621404000000|2021-05-19 06:00:00|644.5|643.9|643.8|643.2|645.4|644.8|643.6|643|419
1621407600000|2021-05-19 07:00:00|643.9|643.3|641|640.4|643.9|643.3|639.8|639.2|1462
1621411200000|2021-05-19 08:00:00|640.9|640.3|641.6|641|642.3|641.7|640.2|639.6|698
1621414800000|2021-05-19 09:00:00|641.5|640.9|649.1|648.5|649.3|648.7|641.5|640.9|1504
1621418400000|2021-05-19 10:00:00|648.8|648.2|646.1|645.5|649.4|648.8|644.9|644.3|848
1621422000000|2021-05-19 11:00:00|645.9|645.3|640.5|639.9|645.9|645.3|640|639.4|2721
1621425600000|2021-05-19 12:00:00|640.3|639.7|638.4|637.8|641.6|641|636|635.4|5302
1621429200000|2021-05-19 13:00:00|638.8|638.2|635.4|634.8|641.2|640.6|626|625.4|16579
1621432800000|2021-05-19 14:00:00|635.2|634.6|632.3|631.7|639.4|638.8|631.3|630.7|13296
1621436400000|2021-05-19 15:00:00|632.2|631.6|631.1|630.5|635|634.4|630|629.4|7775
1621440000000|2021-05-19 16:00:00|630.8|630.2|636|635.4|637.7|637.1|630.8|630.2|6105
1621443600000|2021-05-19 17:00:00|635.9|635.3|641.4|640.8|642.1|641.5|635.7|635.1|6587
1621447200000|2021-05-19 18:00:00|641.6|641|649.1|648.5|649.6|649|641.4|640.8|8809
1621468800000|2021-05-20 00:00:00|650.8|650.2|652.1|651.5|654.8|654.2|650.2|649.6|4247
1621472400000|2021-05-20 01:00:00|652|651.4|650.9|650.3|652.1|651.5|648.5|647.9|1352
1621476000000|2021-05-20 02:00:00|650.6|650|651.8|651.2|652.3|651.7|649.7|649.1|691
1621479600000|2021-05-20 03:00:00|652|651.4|651.4|650.8|652|651.4|650.7|650.1|552
1621483200000|2021-05-20 04:00:00|651.3|650.7|651.6|651|651.6|651|650.7|650.1|353
1621486800000|2021-05-20 05:00:00|651.5|650.9|653.2|652.6|653.9|653.3|651.5|650.9|835
1621490400000|2021-05-20 06:00:00|653.1|652.5|652.8|652.2|654.4|653.8|652.8|652.2|945
1621494000000|2021-05-20 07:00:00|652.7|652.1|650.8|650.2|652.7|652.1|648.9|648.3|1600
1621497600000|2021-05-20 08:00:00|650.7|650.1|647|646.4|651|650.4|646.5|645.9|1494
1621501200000|2021-05-20 09:00:00|646.8|646.2|648.2|647.6|648.7|648.1|645.5|644.9|1712
1621504800000|2021-05-20 10:00:00|648.1|647.5|648.4|647.8|649.5|648.9|647.5|646.9|829
1621508400000|2021-05-20 11:00:00|648.6|648|648.6|648|651.8|651.2|647.7|647.1|1611
1621512000000|2021-05-20 12:00:00|648.7|648.1|648.2|647.6|650.8|650.2|648|647.4|2434
1621515600000|2021-05-20 13:00:00|649.4|648.8|649.4|648.8|650.2|649.6|643.4|642.8|11288
1621519200000|2021-05-20 14:00:00|649.1|648.5|651.4|650.8|653.6|653|648.5|647.9|8784
1621522800000|2021-05-20 15:00:00|651.3|650.7|655.8|655.2|658.2|657.6|650.9|650.3|9171
1621526400000|2021-05-20 16:00:00|655.6|655|655.3|654.7|656.8|656.2|653.5|652.9|5774
1621530000000|2021-05-20 17:00:00|655.1|654.5|650.6|650|655.3|654.7|650|649.4|8500
1621533600000|2021-05-20 18:00:00|650.5|649.9|650.4|649.8|653.1|652.5|649.7|649.1|6361
1621555200000|2021-05-21 00:00:00|651.8|651.2|649|648.4|653.1|652.5|646.7|646.1|4281
1621558800000|2021-05-21 01:00:00|648.9|648.3|648.2|647.6|651.6|651|648.1|647.5|1124
1621562400000|2021-05-21 02:00:00|648.3|647.7|646.8|646.2|648.4|647.8|645.7|645.1|1174
1621566000000|2021-05-21 03:00:00|647.1|646.5|646.7|646.1|647.5|646.9|646.3|645.7|310
1621569600000|2021-05-21 04:00:00|646.9|646.3|646.7|646.1|647.5|646.9|646.6|646|207
1621573200000|2021-05-21 05:00:00|646.5|645.9|647|646.4|647.9|647.3|646.3|645.7|275
1621576800000|2021-05-21 06:00:00|647.2|646.6|645.9|645.3|648.6|648|645.2|644.6|854
1621580400000|2021-05-21 07:00:00|645.7|645.1|645.4|644.8|646.8|646.2|643.6|643|1077
1621584000000|2021-05-21 08:00:00|645.5|644.9|642|641.4|645.7|645.1|641.8|641.2|1241
1621587600000|2021-05-21 09:00:00|641.5|640.9|641.7|641.1|643.4|642.8|639.6|639|2099
1621591200000|2021-05-21 10:00:00|641.8|641.2|643.4|642.8|644.4|643.8|641.2|640.6|1102
1621594800000|2021-05-21 11:00:00|643.3|642.7|643.5|642.9|645.9|645.3|641.7|641.1|1260
1621598400000|2021-05-21 12:00:00|643.6|643|644.1|643.5|644.1|643.5|640.4|639.8|2695
1621602000000|2021-05-21 13:00:00|642.9|642.3|643.6|643|646.8|646.2|639.4|638.8|8441
1621605600000|2021-05-21 14:00:00|643.5|642.9|650.4|649.8|651.3|650.7|642.3|641.7|10154
1621609200000|2021-05-21 15:00:00|650.6|650|649.8|649.2|651.1|650.5|647.2|646.6|6800
1621612800000|2021-05-21 16:00:00|649.6|649|645.5|644.9|650.7|650.1|644.4|643.8|6174
1621616400000|2021-05-21 17:00:00|645.4|644.8|646.1|645.5|646.7|646.1|641.9|641.3|7963
1621620000000|2021-05-21 18:00:00|645.9|645.3|642|641.4|646.4|645.8|641.6|641|6586
1621814400000|2021-05-24 00:00:00|630.6|630|629|628.4|632.6|632|627.1|626.5|4359
1621818000000|2021-05-24 01:00:00|629.3|628.7|632|631.4|632.3|631.7|628.4|627.8|1582
1621821600000|2021-05-24 02:00:00|631.9|631.3|632.2|631.6|632.3|631.7|630.1|629.5|978
1621825200000|2021-05-24 03:00:00|632.3|631.7|630|629.4|632.9|632.3|629.8|629.2|674
1621828800000|2021-05-24 04:00:00|629.9|629.3|630.7|630.1|630.9|630.3|629.9|629.3|261
1621832400000|2021-05-24 05:00:00|630.6|630|629.8|629.2|631.1|630.5|629.8|629.2|432
1621836000000|2021-05-24 06:00:00|629.7|629.1|629.9|629.3|631.1|630.5|629.5|628.9|492
1621839600000|2021-05-24 07:00:00|629.8|629.2|628.5|627.9|630.1|629.5|627.6|627|1791
1621843200000|2021-05-24 08:00:00|628.6|628|627.6|627|629|628.4|626|625.4|1117
1621846800000|2021-05-24 09:00:00|627.7|627.1|625.3|624.7|627.7|627.1|624.6|624|1188
1621850400000|2021-05-24 10:00:00|625.4|624.8|630.5|629.9|632|631.4|624.6|624|1808
1621854000000|2021-05-24 11:00:00|630.4|629.8|627.1|626.5|630.9|630.3|627.1|626.5|1421
1621857600000|2021-05-24 12:00:00|626.8|626.2|628.8|628.2|629.4|628.8|626.5|625.9|1283
1621861200000|2021-05-24 13:00:00|627.3|626.7|632.4|631.8|633.1|632.5|625.4|624.8|8985
1621864800000|2021-05-24 14:00:00|632.5|631.9|635|634.4|635.7|635.1|630.3|629.7|7944
1621868400000|2021-05-24 15:00:00|635.2|634.6|633.6|633|635.7|635.1|631.7|631.1|5512
1621872000000|2021-05-24 16:00:00|633.3|632.7|635|634.4|637|636.4|632.7|632.1|5758
1621875600000|2021-05-24 17:00:00|635.1|634.5|633.9|633.3|637.2|636.6|632.5|631.9|5258
1621879200000|2021-05-24 18:00:00|634.1|633.5|636.2|635.6|636.5|635.9|633.9|633.3|6767
1621900800000|2021-05-25 00:00:00|638.1|637.5|634.4|633.8|639.4|638.8|633.9|633.3|1940
1621904400000|2021-05-25 01:00:00|634.3|633.7|636.2|635.6|637.5|636.9|633.9|633.3|1739
1621908000000|2021-05-25 02:00:00|636|635.4|635.6|635|636.2|635.6|634.2|633.6|744
1621911600000|2021-05-25 03:00:00|635.8|635.2|632.9|632.3|635.9|635.3|632.9|632.3|473
1621915200000|2021-05-25 04:00:00|632.8|632.2|632.6|632|633.7|633.1|632.6|632|550
1621918800000|2021-05-25 05:00:00|632.4|631.8|632|631.4|632.4|631.8|630.9|630.3|659
1621922400000|2021-05-25 06:00:00|632.3|631.7|632.7|632.1|633.7|633.1|631.5|630.9|862
1621926000000|2021-05-25 07:00:00|632.4|631.8|630|629.4|632.7|632.1|629.5|628.9|1407
1621929600000|2021-05-25 08:00:00|629.9|629.3|629.7|629.1|630.5|629.9|627.8|627.2|1533
1621933200000|2021-05-25 09:00:00|629.5|628.9|630.7|630.1|632|631.4|629.4|628.8|1254
1621936800000|2021-05-25 10:00:00|630.6|630|629.6|629|630.7|630.1|628.7|628.1|666
1621940400000|2021-05-25 11:00:00|629.5|628.9|631.4|630.8|632.8|632.2|629.5|628.9|1226
1621944000000|2021-05-25 12:00:00|631.2|630.6|629.9|629.3|633.6|633|629.5|628.9|1681
1621947600000|2021-05-25 13:00:00|631.1|630.5|628.1|627.5|632.2|631.6|627.5|626.9|7527
1621951200000|2021-05-25 14:00:00|628|627.4|615|614.4|628.1|627.5|614.9|614.3|20243
1621954800000|2021-05-25 15:00:00|615.1|614.5|601.8|601.2|615.1|614.5|599.7|599.1|27516
1621958400000|2021-05-25 16:00:00|601.5|600.9|603.2|602.6|608|607.4|598.1|597.5|14844
1621962000000|2021-05-25 17:00:00|603.3|602.7|598.1|597.5|605.6|605|596.3|595.7|12767
1621965600000|2021-05-25 18:00:00|598|597.4|599.6|599|600.6|600|596.7|596.1|8578
1621987200000|2021-05-26 00:00:00|600.3|599.7|596.7|596.1|601.9|601.3|595.5|594.9|5426
1621990800000|2021-05-26 01:00:00|596.8|596.2|599.6|599|600.5|599.9|596.4|595.8|1636
1621994400000|2021-05-26 02:00:00|599.7|599.1|602.6|602|602.8|602.2|599.6|599|2010
1621998000000|2021-05-26 03:00:00|602.3|601.7|601.9|601.3|602.3|601.7|600.9|600.3|796
1622001600000|2021-05-26 04:00:00|602|601.4|602.6|602|602.8|602.2|601.6|601|467
1622005200000|2021-05-26 05:00:00|602.5|601.9|602.3|601.7|603.8|603.2|601.7|601.1|726
1622008800000|2021-05-26 06:00:00|602.5|601.9|601.9|601.3|602.7|602.1|598.9|598.3|1022
1622012400000|2021-05-26 07:00:00|602|601.4|602|601.4|603.9|603.3|601.1|600.5|1075
1622016000000|2021-05-26 08:00:00|601.8|601.2|599.3|598.7|602.5|601.9|598.5|597.9|2262
1622019600000|2021-05-26 09:00:00|599.4|598.8|601|600.4|603|602.4|599.4|598.8|1440
1622023200000|2021-05-26 10:00:00|601.1|600.5|601.9|601.3|602.5|601.9|600.9|600.3|839
1622026800000|2021-05-26 11:00:00|601.7|601.1|600.6|600|601.9|601.3|599.9|599.3|1193
1622030400000|2021-05-26 12:00:00|600.4|599.8|600.4|599.8|601.2|600.6|599.6|599|1167
1622034000000|2021-05-26 13:00:00|596.5|595.9|584.4|583.8|596.5|595.9|581.1|580.5|20235
1622037600000|2021-05-26 14:00:00|584.1|583.5|599.9|599.3|602.5|601.9|582.6|582|20727
1622041200000|2021-05-26 15:00:00|599.8|599.2|600.3|599.7|603.9|603.3|598.2|597.6|11229
1622044800000|2021-05-26 16:00:00|600.4|599.8|603.9|603.3|606.1|605.5|600.3|599.7|7414
1622048400000|2021-05-26 17:00:00|603.7|603.1|602.7|602.1|605.4|604.8|602.4|601.8|5717
1622052000000|2021-05-26 18:00:00|602.8|602.2|602.6|602|603.7|603|600.3|599.7|5280
1622073600000|2021-05-27 00:00:00|604|603|604|603.4|605.1|604.5|601.1|600.5|2754
1622077200000|2021-05-27 01:00:00|603.9|603.3|601.2|600.6|604.3|603.7|599.8|599.2|1811
1622080800000|2021-05-27 02:00:00|601.1|600.5|603.6|603|603.8|603.2|601|600.4|1297
1622084400000|2021-05-27 03:00:00|603.5|602.9|603.1|602.5|603.6|603|602.8|602.2|596
1622088000000|2021-05-27 04:00:00|603|602.4|603.3|602.7|603.4|602.8|602.4|601.8|313
1622091600000|2021-05-27 05:00:00|603.2|602.6|601.9|601.3|603.3|602.7|601|600.4|383
1622095200000|2021-05-27 06:00:00|601.7|601.1|600.5|599.9|601.9|601.3|598.9|598.3|993
1622098800000|2021-05-27 07:00:00|600.9|600.3|603.8|603.2|604.4|603.8|600|599.4|1427
1622102400000|2021-05-27 08:00:00|603.7|603.1|603.4|602.8|604.6|604|603.4|602.8|644
1622106000000|2021-05-27 09:00:00|603.6|603|604|603.4|604.1|603.5|602.6|602|449
1622109600000|2021-05-27 10:00:00|603.8|603.2|602.5|601.9|603.8|603.2|601.8|601.2|542
1622113200000|2021-05-27 11:00:00|603|602.4|603.7|603.1|605.5|604.9|602|601.4|1147
1622116800000|2021-05-27 12:00:00|603.8|603.2|606.9|606.3|612.1|611.5|603.7|603.1|5569
1622120400000|2021-05-27 13:00:00|609.9|609.3|619|618.4|622.6|622|608.6|608|14921
1622124000000|2021-05-27 14:00:00|619.3|618.7|628.7|628.1|630.2|629.6|617.7|617.1|17310
1622127600000|2021-05-27 15:00:00|628.6|628|633.6|633|635.3|634.7|628.4|627.8|14324
1622131200000|2021-05-27 16:00:00|633.5|632.9|637.4|636.8|638.4|637.8|632.5|631.9|10553
1622134800000|2021-05-27 17:00:00|637.3|636.7|639.8|639.2|640.4|639.8|636.5|635.9|6338
1622138400000|2021-05-27 18:00:00|639.7|639.1|639.2|638.6|640.4|639.8|639.2|638.6|4577
1622160000000|2021-05-28 00:00:00|645.2|644.6|644.1|643.5|645.9|645.3|638.3|637.7|7056
1622163600000|2021-05-28 01:00:00|644.2|643.6|640.6|640|644.6|644|640.5|639.9|1724
1622167200000|2021-05-28 02:00:00|640.7|640.1|640|639.4|641.2|640.6|639.7|639.1|920
1622170800000|2021-05-28 03:00:00|640.1|639.5|640.4|639.8|641.5|640.9|639.9|639.3|833
1622174400000|2021-05-28 04:00:00|640.5|639.9|639.8|639.2|640.9|640.3|639.6|639|357
1622178000000|2021-05-28 05:00:00|639.7|639.1|638.6|638|639.7|639.1|638.6|638|605
1622181600000|2021-05-28 06:00:00|638.8|638.2|641|640.4|641.7|641.1|637.8|637.2|1292
1622185200000|2021-05-28 07:00:00|640.9|640.3|640|639.4|641.1|640.5|638.6|638|1475
1622188800000|2021-05-28 08:00:00|640.1|639.5|640.2|639.6|641.9|641.3|639.4|638.8|1105
1622192400000|2021-05-28 09:00:00|640.1|639.5|638.6|638|640.3|639.7|638|637.4|1519
1622196000000|2021-05-28 10:00:00|638.7|638.1|638.5|637.9|639.9|639.3|638.1|637.5|1349
1622199600000|2021-05-28 11:00:00|638.4|637.8|639.3|638.7|639.8|639.2|637.5|636.9|1427
1622203200000|2021-05-28 12:00:00|639.2|638.6|633.1|632.5|639.3|638.7|628.7|628.1|4419
1622206800000|2021-05-28 13:00:00|634.7|634.1|635.8|635.2|636.3|635.7|629.6|629|10279
1622210400000|2021-05-28 14:00:00|635.7|635.1|634.5|633.9|639.7|639.1|633.2|632.6|10217
1622214000000|2021-05-28 15:00:00|634.8|634.2|631|630.4|640|639.4|629.6|629|9779
1622217600000|2021-05-28 16:00:00|630.8|630.2|630.1|629.5|635.8|635.2|629.8|629.2|6839
1622221200000|2021-05-28 17:00:00|630.2|629.6|630|629.4|630.9|630.3|625.1|624.5|8836
1622224800000|2021-05-28 18:00:00|630.2|629.6|628.3|627.7|631|630.4|627.1|626.5|6844
1622505600000|2021-06-01 00:00:00|634|633.4|633|632.4|638.7|638.1|629.2|628.6|6424
1622509200000|2021-06-01 01:00:00|632.9|632.3|633.1|632.5|634.1|633.5|632|631.4|1408
1622512800000|2021-06-01 02:00:00|633.2|632.6|633.1|632.5|633.7|633.1|631.9|631.3|961
1622516400000|2021-06-01 03:00:00|633|632.4|632.3|631.7|633.5|632.9|632|631.4|397
1622520000000|2021-06-01 04:00:00|632.5|631.9|632.9|632.3|634|633.4|632.4|631.8|620
1622523600000|2021-06-01 05:00:00|632.7|632.1|630.3|629.7|632.8|632.2|629.3|628.7|1316
1622527200000|2021-06-01 06:00:00|630.4|629.8|629.8|629.2|630.8|630.2|628.8|628.2|1081
1622530800000|2021-06-01 07:00:00|629.9|629.3|629.8|629.2|631.1|630.5|628.4|627.8|1263
1622534400000|2021-06-01 08:00:00|629.9|629.3|630.7|630.1|633.2|632.6|629.6|629|1238
1622538000000|2021-06-01 09:00:00|630.6|630|631.9|631.3|633.1|632.5|630.4|629.8|857
1622541600000|2021-06-01 10:00:00|631.6|631|633|632.4|633.2|632.6|631|630.4|583
1622545200000|2021-06-01 11:00:00|632.7|632.1|637.2|636.6|637.4|636.8|632.7|632.1|1826
1622548800000|2021-06-01 12:00:00|637.3|636.7|642.3|641.7|643|642.4|637.3|636.7|3270
1622552400000|2021-06-01 13:00:00|642.7|642.1|654.3|653.7|661.9|661.3|640.5|639.9|15489
1622556000000|2021-06-01 14:00:00|654.4|653.8|652.3|651.7|657.1|656.5|647.5|646.9|14657
1622559600000|2021-06-01 15:00:00|652.4|651.8|646.9|646.3|654.6|654|643.9|643.3|9504
1622563200000|2021-06-01 16:00:00|647|646.4|651.3|650.7|653.3|652.7|646.8|646.2|6409
1622566800000|2021-06-01 17:00:00|651.4|650.8|654|653.4|655.5|654.9|651.1|650.5|7753
1622570400000|2021-06-01 18:00:00|654.2|653.6|650.8|649.8|655.1|654.5|650.1|649.5|10139
1622592000000|2021-06-02 00:00:00|645.6|645|650|649.4|650.4|649.8|642.5|641.9|2831
1622595600000|2021-06-02 01:00:00|650.1|649.5|650.1|649.5|650.3|649.7|648.7|648.1|887
1622599200000|2021-06-02 02:00:00|650|649.4|648.4|647.8|650|649.4|648.1|647.5|530
1622602800000|2021-06-02 03:00:00|648.7|648.1|649.6|649|649.6|649|648.4|647.8|262
1622606400000|2021-06-02 04:00:00|649.5|648.9|649.3|648.7|649.7|649.1|648.8|648.2|252
1622610000000|2021-06-02 05:00:00|649.2|648.6|651|650.4|651.6|651|648.4|647.8|696
1622613600000|2021-06-02 06:00:00|651.1|650.5|655.3|654.7|656.3|655.7|651|650.4|1589
1622617200000|2021-06-02 07:00:00|655.2|654.6|653.3|652.7|655.3|654.7|650.2|649.6|1325
1622620800000|2021-06-02 08:00:00|653.4|652.8|651.4|650.8|654.6|654|651|650.4|1292
1622624400000|2021-06-02 09:00:00|651.3|650.7|654.6|654|654.7|654.1|651.3|650.7|1155
1622628000000|2021-06-02 10:00:00|654.5|653.9|651.8|651.2|655.8|655.2|651.4|650.8|1133
1622631600000|2021-06-02 11:00:00|651.7|651.1|648.3|647.7|651.7|651.1|647.5|646.9|1616
1622635200000|2021-06-02 12:00:00|648.5|647.9|649.8|649.2|651.2|650.6|647.4|646.8|1805
1622638800000|2021-06-02 13:00:00|651|650.4|643.7|643.1|653.6|653|643|642.4|12678
1622642400000|2021-06-02 14:00:00|643.8|643.2|641.3|640.7|649.5|648.9|640.9|640.3|10766
1622646000000|2021-06-02 15:00:00|641.2|640.6|637.2|636.6|642.5|641.9|632.7|632.1|16863
1622649600000|2021-06-02 16:00:00|637.1|636.5|632.3|631.7|637.3|636.7|629.8|629.2|11006
1622653200000|2021-06-02 17:00:00|632.4|631.8|635.7|635.1|639.8|639.2|631.9|631.3|10510
1622656800000|2021-06-02 18:00:00|635.8|635.2|638.5|637.9|638.9|638.3|633|632.4|7822
1622678400000|2021-06-03 00:00:00|638.9|638.3|645.7|645.1|646.2|645.6|638.1|637.5|3303
1622682000000|2021-06-03 01:00:00|645.9|645.3|644.8|644.2|646.8|646.2|644.5|643.9|1213
1622685600000|2021-06-03 02:00:00|644.7|644.1|644.8|644.2|644.9|644.3|642.7|642.1|1000
1622689200000|2021-06-03 03:00:00|644.6|644|644.1|643.5|645.1|644.5|644.1|643.5|399
1622692800000|2021-06-03 04:00:00|644.3|643.7|642|641.4|644.6|644|641.8|641.2|531
1622696400000|2021-06-03 05:00:00|642.1|641.5|645.1|644.5|645.4|644.8|642|641.4|595
1622700000000|2021-06-03 06:00:00|645.2|644.6|645.5|644.9|645.7|645.1|643.4|642.8|633
1622703600000|2021-06-03 07:00:00|645.2|644.6|643.3|642.7|645.8|645.2|642.4|641.8|1070
1622707200000|2021-06-03 08:00:00|643.2|642.6|643.2|642.6|645.1|644.5|643|642.4|703
1622710800000|2021-06-03 09:00:00|643.1|642.5|643.9|643.3|644.1|643.5|641.6|641|828
1622714400000|2021-06-03 10:00:00|644.1|643.5|642.9|642.3|645.4|644.8|642.9|642.3|613
1622718000000|2021-06-03 11:00:00|642.7|642.1|642|641.4|643.3|642.7|640.8|640.2|859
1622721600000|2021-06-03 12:00:00|641.9|641.3|644.7|644.1|645.8|645.2|640.6|640|2264
1622725200000|2021-06-03 13:00:00|645.8|645.2|630.8|630.2|646|645.4|630.2|629.6|13036
1622728800000|2021-06-03 14:00:00|630.7|630.1|631.9|631.3|635|634.4|629.5|628.9|10484
1622732400000|2021-06-03 15:00:00|631.8|631.2|630.9|630.3|636.7|636.1|628.1|627.5|13039
1622736000000|2021-06-03 16:00:00|630.8|630.2|625|624.4|633.8|633.2|624.5|623.9|11620
1622739600000|2021-06-03 17:00:00|625.2|624.6|623.8|623.2|625.3|624.7|616.2|615.6|17833
1622743200000|2021-06-03 18:00:00|623.7|623.1|622.9|622.3|626|625.4|622.4|621.8|7594
1622764800000|2021-06-04 00:00:00|626.3|625.7|625.6|625|629.1|628.5|624.4|623.8|2911
1622768400000|2021-06-04 01:00:00|625.5|624.9|625.4|624.8|627.2|626.6|624.1|623.5|711
1622772000000|2021-06-04 02:00:00|625.2|624.6|628.1|627.5|628.5|627.9|625.2|624.6|1082
1622775600000|2021-06-04 03:00:00|628.2|627.6|629.1|628.5|629.4|628.8|628|627.4|507
1622779200000|2021-06-04 04:00:00|629|628.4|628|627.4|629.1|628.5|627.6|627|256
1622782800000|2021-06-04 05:00:00|628.1|627.5|626.9|626.3|628.6|628|626.9|626.3|394
1622786400000|2021-06-04 06:00:00|626.8|626.2|627.7|627.1|628.1|627.5|625.7|625.1|538
1622790000000|2021-06-04 07:00:00|627.9|627.3|632.9|632.3|633.5|632.9|627.5|626.9|1138
1622793600000|2021-06-04 08:00:00|632.8|632.2|632.6|632|633.3|632.7|630.5|629.9|892
1622797200000|2021-06-04 09:00:00|632.7|632.1|634.8|634.2|635.3|634.7|632.7|632.1|824
1622800800000|2021-06-04 10:00:00|634.9|634.3|637.2|636.6|638|637.4|634.7|634.1|1032
1622804400000|2021-06-04 11:00:00|637.4|636.8|632.9|632.3|637.5|636.9|631.5|630.9|2151
1622808000000|2021-06-04 12:00:00|632.6|632|633.2|632.6|635.4|634.8|630.6|630|2493
1622811600000|2021-06-04 13:00:00|636|635.4|639.1|638.5|639.5|638.9|632.5|631.9|12522
1622815200000|2021-06-04 14:00:00|639.3|638.7|639|638.4|640.8|640.2|636.3|635.7|11033
1622818800000|2021-06-04 15:00:00|639.1|638.5|641.3|640.7|641.3|640.7|638.5|637.9|8587
1622822400000|2021-06-04 16:00:00|641.8|641.2|641.4|640.8|644.4|643.8|638.6|638|14270
1622826000000|2021-06-04 17:00:00|641.1|640.5|646.3|645.7|647.8|647.2|641|640.4|8754
1622829600000|2021-06-04 18:00:00|646|645.4|643.8|643.2|646.4|645.8|643.4|642.8|7029
1623024000000|2021-06-07 00:00:00|657.1|656.5|657.9|657.3|665.5|664.9|656.6|656|11800
1623027600000|2021-06-07 01:00:00|658.1|657.5|655.7|655.1|658.1|657.5|654.5|653.9|2121
1623031200000|2021-06-07 02:00:00|655.8|655.2|656.2|655.6|656.7|656.1|654.7|654.1|1235
1623034800000|2021-06-07 03:00:00|656.1|655.5|655.8|655.2|657|656.4|655.4|654.8|782
1623038400000|2021-06-07 04:00:00|655.9|655.3|656|655.4|656.7|656.1|655.8|655.2|337
1623042000000|2021-06-07 05:00:00|656.1|655.5|655.2|654.6|656.3|655.7|654.5|653.9|508
1623045600000|2021-06-07 06:00:00|655.1|654.5|655.2|654.6|656.2|655.6|654.9|654.3|627
1623049200000|2021-06-07 07:00:00|655.1|654.5|655.6|655|655.9|655.3|652.3|651.7|1165
1623052800000|2021-06-07 08:00:00|655.5|654.9|652.3|651.7|655.6|655|651.7|651.1|1140
1623056400000|2021-06-07 09:00:00|652.2|651.6|654.6|654|654.6|654|651.9|651.3|942
1623060000000|2021-06-07 10:00:00|654.8|654.2|658.2|657.6|658.2|657.6|652.3|651.7|1576
1623063600000|2021-06-07 11:00:00|658.3|657.7|662|661.4|662.3|661.7|657.8|657.2|3222
1623067200000|2021-06-07 12:00:00|661.8|661.2|662|661.4|663.6|663|661.3|660.7|3307
1623070800000|2021-06-07 13:00:00|661.2|660.6|648.1|647.5|661.2|660.6|647.7|647.1|19440
1623074400000|2021-06-07 14:00:00|648.2|647.6|647.3|646.7|654|653.4|646.8|646.2|14161
1623078000000|2021-06-07 15:00:00|647.1|646.5|651.3|650.7|652.8|652.2|644.8|644.2|14686
1623081600000|2021-06-07 16:00:00|651.2|650.6|647.5|646.9|651.4|650.8|645.1|644.5|11521
1623085200000|2021-06-07 17:00:00|647.4|646.8|641.8|641.2|647.8|647.2|640.2|639.6|15795
1623088800000|2021-06-07 18:00:00|641.6|641|644.9|644.3|648.1|647.5|641.6|641|16721
1623110400000|2021-06-08 00:00:00|649|648.4|651.8|651.2|654.8|654.2|647.8|647.2|4630
1623114000000|2021-06-08 01:00:00|651.9|651.3|653|652.4|653.3|652.7|651.3|650.7|1286
1623117600000|2021-06-08 02:00:00|652.9|652.3|653.1|652.5|653.8|653.2|651.8|651.2|1177
1623121200000|2021-06-08 03:00:00|652.9|652.3|653.5|652.9|653.6|653|652.1|651.5|564
1623124800000|2021-06-08 04:00:00|653.4|652.8|653.8|653.2|654.2|653.6|653|652.4|484
1623128400000|2021-06-08 05:00:00|654|653.4|654.7|654.1|655.3|654.7|653.8|653.2|773
1623132000000|2021-06-08 06:00:00|654.6|654|654.4|653.8|655.7|655.1|654.4|653.8|665
1623135600000|2021-06-08 07:00:00|654.6|654|653.9|653.3|654.9|654.3|652.1|651.5|1161
1623139200000|2021-06-08 08:00:00|654|653.4|656.1|655.5|656.8|656.2|653.7|653.1|1247
1623142800000|2021-06-08 09:00:00|656|655.4|654.2|653.6|656.4|655.8|654.2|653.6|959
1623146400000|2021-06-08 10:00:00|654.3|653.7|654|653.4|654.6|654|652|651.4|1589
1623150000000|2021-06-08 11:00:00|654.1|653.5|651.7|651.1|656.3|655.7|651.3|650.7|3359
1623153600000|2021-06-08 12:00:00|651.5|650.9|648.8|648.2|653.2|652.6|648.5|647.9|3757
1623157200000|2021-06-08 13:00:00|650.1|649.5|657.4|656.8|659.4|658.8|647.7|647.1|15548
1623160800000|2021-06-08 14:00:00|657.2|656.6|653.6|653|662.2|661.6|653.5|652.9|19723
1623164400000|2021-06-08 15:00:00|653.4|652.8|652.3|651.7|654|653.4|649|648.4|12732
1623168000000|2021-06-08 16:00:00|652.5|651.9|649.9|649.3|652.7|652.1|645.9|645.3|10940
1623171600000|2021-06-08 17:00:00|650|649.4|650.2|649.6|651.5|650.9|647.4|646.8|11002
1623175200000|2021-06-08 18:00:00|649.9|649.3|651.2|650.6|651.5|650.9|648.9|648.3|17626
1623196800000|2021-06-09 00:00:00|650.1|649.5|645.2|644.6|650.2|649.6|645.2|644.6|3170
1623200400000|2021-06-09 01:00:00|645.3|644.7|646.9|646.3|647.9|647.3|645.3|644.7|1259
1623204000000|2021-06-09 02:00:00|647|646.4|648.2|647.6|648.5|647.9|646.1|645.5|725
1623207600000|2021-06-09 03:00:00|648.3|647.7|647.3|646.7|650|649.4|647.3|646.7|696
1623211200000|2021-06-09 04:00:00|647.5|646.9|648.3|647.7|649.4|648.8|647.1|646.5|316
1623214800000|2021-06-09 05:00:00|648.2|647.6|645.5|644.9|648.2|647.6|644.6|644|828
1623218400000|2021-06-09 06:00:00|645.3|644.7|645.2|644.6|646.4|645.8|643.9|643.3|785
1623222000000|2021-06-09 07:00:00|645.1|644.5|641.4|640.8|645.3|644.7|640.4|639.8|1839
1623225600000|2021-06-09 08:00:00|641.3|640.7|641.1|640.5|643|642.4|640.3|639.7|1241
1623229200000|2021-06-09 09:00:00|640.9|640.3|639.5|638.9|641.4|640.8|638.6|638|1603
1623232800000|2021-06-09 10:00:00|639.6|639|643.3|642.7|643.5|642.9|637.4|636.8|2459
1623236400000|2021-06-09 11:00:00|643.2|642.6|640|639.4|643.9|643.3|637.8|637.2|2676
1623240000000|2021-06-09 12:00:00|639.9|639.3|642.4|641.8|642.6|642|639.9|639.3|2014
1623243600000|2021-06-09 13:00:00|643.1|642.5|647.1|646.5|652.3|651.7|636.8|636.2|16775
1623247200000|2021-06-09 14:00:00|647.2|646.6|646.5|645.9|651.7|651.1|642.3|641.7|15085
1623250800000|2021-06-09 15:00:00|646.4|645.8|650.2|649.6|650.3|649.7|643.8|643.2|10008
1623254400000|2021-06-09 16:00:00|650.1|649.5|657.2|656.6|657.2|656.6|649.2|648.6|11219
1623258000000|2021-06-09 17:00:00|657.1|656.5|655.8|655.2|659.9|659.3|654.5|653.9|14780
1623261600000|2021-06-09 18:00:00|656|655.4|653.7|653.1|657|656.4|653.5|652.9|15869
1623283200000|2021-06-10 00:00:00|655.1|654.5|654.7|654.1|657.6|657|652.9|652.3|2803
1623286800000|2021-06-10 01:00:00|654.6|654|652.4|651.8|654.7|654.1|652.3|651.7|483
1623290400000|2021-06-10 02:00:00|652.5|651.9|654.3|653.7|654.3|653.7|651.7|651.1|800
1623294000000|2021-06-10 03:00:00|654.4|653.8|654.1|653.5|655.3|654.7|653.7|653.1|444
1623297600000|2021-06-10 04:00:00|653.9|653.3|655.2|654.6|656.2|655.6|653.9|653.3|387
1623301200000|2021-06-10 05:00:00|655.3|654.7|656|655.4|657.6|657|655.1|654.5|1013
1623304800000|2021-06-10 06:00:00|656.2|655.6|658.5|657.9|658.8|658.2|655.4|654.8|695
1623308400000|2021-06-10 07:00:00|658.6|658|657.4|656.8|659.5|658.9|656.8|656.2|1477
1623312000000|2021-06-10 08:00:00|657.5|656.9|660.8|660.2|662.1|661.5|657.3|656.7|1691
1623315600000|2021-06-10 09:00:00|660.6|660|659.9|659.3|661.7|661.1|658.1|657.5|1301
1623319200000|2021-06-10 10:00:00|659.8|659.2|656.6|656|659.9|659.3|656.4|655.8|1232
1623322800000|2021-06-10 11:00:00|656.5|655.9|656.5|655.9|658.1|657.5|656.2|655.6|1076
1623326400000|2021-06-10 12:00:00|656.4|655.8|660.9|660.3|661.8|661.2|656.2|655.6|3879
1623330000000|2021-06-10 13:00:00|659.8|659.2|666|665.4|666.9|666.3|655.5|654.9|16150
1623333600000|2021-06-10 14:00:00|665.9|665.3|662.8|662.2|668.8|668.2|661.9|661.3|21331
1623337200000|2021-06-10 15:00:00|663|662.4|661.9|661.3|664.1|663.5|659.6|659|11509
1623340800000|2021-06-10 16:00:00|662|661.4|663.1|662.5|674.7|674.1|654.7|654.1|27088
1623344400000|2021-06-10 17:00:00|663|662.4|658.9|658.3|665.1|664.5|656.7|656.1|12603
1623348000000|2021-06-10 18:00:00|659|658.4|660|659.4|662.1|661.5|658.4|657.8|15237
1623369600000|2021-06-11 00:00:00|660.2|659.6|662.5|661.9|664|663.4|659.1|658.5|2323
1623373200000|2021-06-11 01:00:00|662.4|661.8|659.9|659.3|662.8|662.2|659.5|658.9|823
1623376800000|2021-06-11 02:00:00|660|659.4|659.9|659.3|660.4|659.8|658.6|658|560
1623380400000|2021-06-11 03:00:00|659.8|659.2|660.4|659.8|661|660.4|659.5|658.9|500
1623384000000|2021-06-11 04:00:00|660.5|659.9|660.5|659.9|661.4|660.8|660.2|659.6|311
1623387600000|2021-06-11 05:00:00|660.4|659.8|657.8|657.2|660.4|659.8|657.2|656.6|511
1623391200000|2021-06-11 06:00:00|657.9|657.3|660.7|660.1|661.1|660.5|657.9|657.3|602
1623394800000|2021-06-11 07:00:00|660.9|660.3|657.8|657.2|660.9|660.3|657.6|657|703
1623398400000|2021-06-11 08:00:00|657.7|657.1|656.2|655.6|657.8|657.2|655.1|654.5|868
1623402000000|2021-06-11 09:00:00|656.4|655.8|651.5|650.9|657|656.4|651.2|650.6|1238
1623405600000|2021-06-11 10:00:00|651.4|650.8|652.9|652.3|653.6|653|649.7|649.1|1562
1623409200000|2021-06-11 11:00:00|652.8|652.2|647.1|646.5|652.8|652.2|645.1|644.5|2832
1623412800000|2021-06-11 12:00:00|647.3|646.7|649.2|648.6|649.6|649|645.2|644.6|2675
1623416400000|2021-06-11 13:00:00|649.3|648.7|642.9|642.3|652.5|651.9|637.7|637.1|18612
1623420000000|2021-06-11 14:00:00|643|642.4|647.1|646.5|647.6|647|634.6|634|17139
1623423600000|2021-06-11 15:00:00|647.3|646.7|648|647.4|650.3|649.7|644.2|643.6|18277
1623427200000|2021-06-11 16:00:00|647.8|647.2|639.7|639.1|647.8|647.2|638.7|638.1|11373
1623430800000|2021-06-11 17:00:00|639.8|639.2|645.9|645.3|649.1|648.5|639.1|638.5|11339
1623434400000|2021-06-11 18:00:00|646|645.4|649|648.4|650.4|649.8|645.1|644.5|18886
1623628800000|2021-06-14 00:00:00|635.6|635|619.7|619.1|635.6|635|611.5|610.9|12685
1623632400000|2021-06-14 01:00:00|619.4|618.8|622.1|621.5|623.5|622.9|619.3|618.7|1926
1623636000000|2021-06-14 02:00:00|622|621.4|622.1|621.5|623.8|623.2|621.3|620.7|654
1623639600000|2021-06-14 03:00:00|622|621.4|621.7|621.1|622.6|622|620.8|620.2|618
1623643200000|2021-06-14 04:00:00|621.8|621.2|622.6|622|623|622.4|621.6|621|475
1623646800000|2021-06-14 05:00:00|622.5|621.9|624.1|623.5|624.6|624|622.5|621.9|608
1623650400000|2021-06-14 06:00:00|623.8|623.2|624.2|623.6|625.5|624.9|622.6|622|819
1623654000000|2021-06-14 07:00:00|624.4|623.8|627.3|626.7|628.7|628.1|624.2|623.6|1662
1623657600000|2021-06-14 08:00:00|627.2|626.6|625.4|624.8|628.1|627.5|623.6|623|788
1623661200000|2021-06-14 09:00:00|625.3|624.7|623.5|622.9|628.1|627.5|623.2|622.6|1004
1623664800000|2021-06-14 10:00:00|623.6|623|624|623.4|625.7|625.1|621.3|620.7|1273
1623668400000|2021-06-14 11:00:00|624.1|623.5|619.5|618.9|624.8|624.2|618.7|618.1|2444
1623672000000|2021-06-14 12:00:00|619.6|619|616|615.4|620|619.4|613.8|613.2|3161
1623675600000|2021-06-14 13:00:00|615.1|614.5|618.5|617.9|622.9|622.3|612.6|612|10257
1623679200000|2021-06-14 14:00:00|618.4|617.8|621.4|620.8|625.2|624.6|618.4|617.8|12494
1623682800000|2021-06-14 15:00:00|621.5|620.9|622.2|621.6|624.4|623.8|618.6|618|5834
1623686400000|2021-06-14 16:00:00|622.4|621.8|617.6|617|622.9|622.3|616.7|616.1|4737
1623690000000|2021-06-14 17:00:00|617.7|617.1|614.4|613.8|618.5|617.9|613.4|612.8|7918
1623693600000|2021-06-14 18:00:00|614.3|613.7|614.6|614|618.7|618.1|613.6|613|9404
1623715200000|2021-06-15 00:00:00|619.1|618.5|615.5|614.9|620.1|619.5|613.3|612.7|3468
1623718800000|2021-06-15 01:00:00|615.3|614.7|611.5|610.9|615.3|614.7|610.1|609.5|1310
1623722400000|2021-06-15 02:00:00|611.4|610.8|611.1|610.5|612.8|612.2|611|610.4|973
1623726000000|2021-06-15 03:00:00|610.9|610.3|612.3|611.7|613.6|613|610.7|610.1|660
1623729600000|2021-06-15 04:00:00|612.2|611.6|611.9|611.3|612.7|612.1|611.4|610.8|251
1623733200000|2021-06-15 05:00:00|612|611.4|610.9|610.3|612.2|611.6|610.8|610.2|596
1623736800000|2021-06-15 06:00:00|610.8|610.2|609.6|609|612.5|611.9|609.4|608.8|938
1623740400000|2021-06-15 07:00:00|609.8|609.2|608.8|608.2|610.8|610.2|607.6|607|1463
1623744000000|2021-06-15 08:00:00|608.7|608.1|612.2|611.6|612.4|611.8|608.7|608.1|975
1623747600000|2021-06-15 09:00:00|612.3|611.7|609|608.4|612.4|611.8|608.6|608|1579
1623751200000|2021-06-15 10:00:00|609.1|608.5|609.9|609.3|610.9|610.3|607.8|607.2|866
1623754800000|2021-06-15 11:00:00|609.5|608.9|606|605.4|610|609.4|604.1|603.5|2348
1623758400000|2021-06-15 12:00:00|605.9|605.3|603.3|602.7|606.2|605.6|602.6|602|3745
1623762000000|2021-06-15 13:00:00|602.3|601.7|601.7|601.1|606.5|605.9|599.4|598.8|11817
1623765600000|2021-06-15 14:00:00|602|601.4|598.9|598.3|605|604.4|597.2|596.6|12767
1623769200000|2021-06-15 15:00:00|598.8|598.2|603.2|602.6|603.7|603.1|597.6|597|7089
1623772800000|2021-06-15 16:00:00|603.1|602.5|608.1|607.5|609.7|609.1|600.1|599.5|12082
1623776400000|2021-06-15 17:00:00|608.2|607.6|608|607.4|612.7|612.1|605.7|605.1|12579
1623780000000|2021-06-15 18:00:00|607.9|607.3|610.2|609.6|612.6|612|607.7|607.1|8344
1623801600000|2021-06-16 00:00:00|613.8|613.2|617.4|616.8|618.2|617.6|613.3|612.7|3730
1623805200000|2021-06-16 01:00:00|617.3|616.7|617|616.4|617.4|616.8|614.6|614|1263
1623808800000|2021-06-16 02:00:00|616.9|616.3|614.6|614|617.7|617.1|614.4|613.8|764
1623812400000|2021-06-16 03:00:00|614.5|613.9|615.1|614.5|615.3|614.7|613.9|613.3|562
1623816000000|2021-06-16 04:00:00|615.3|614.7|613|612.4|615.3|614.7|612.6|612|543
1623819600000|2021-06-16 05:00:00|613.4|612.8|611.7|611.1|613.5|612.9|611.3|610.7|696
1623823200000|2021-06-16 06:00:00|611.8|611.2|610.9|610.3|612.7|612.1|610|609.4|799
1623826800000|2021-06-16 07:00:00|610.8|610.2|608.2|607.6|612.4|611.8|607.9|607.3|1485
1623830400000|2021-06-16 08:00:00|608.3|607.7|607.1|606.5|608.7|608.1|604.1|603.5|1537
1623834000000|2021-06-16 09:00:00|607.2|606.6|608.6|608|608.6|608|605.5|604.9|800
1623837600000|2021-06-16 10:00:00|608.9|608.3|610.7|610.1|612.5|611.9|608.9|608.3|1521
1623841200000|2021-06-16 11:00:00|610.9|610.3|612.6|612|612.6|612|609.5|608.9|1365
1623844800000|2021-06-16 12:00:00|612.5|611.9|615.8|615.2|616.2|615.6|612.2|611.6|2724
1623848400000|2021-06-16 13:00:00|616.6|616|620.8|620.2|624.2|623.6|612.9|612.3|13676
1623852000000|2021-06-16 14:00:00|620.9|620.3|618.3|617.7|622.9|622.3|616.5|615.9|11866
1623855600000|2021-06-16 15:00:00|618.2|617.6|618.9|618.3|621.5|620.9|616.5|615.9|10951
1623859200000|2021-06-16 16:00:00|618.7|618.1|616.5|615.9|619.3|618.7|612.6|612|9276
1623862800000|2021-06-16 17:00:00|616.4|615.8|612.2|611.6|616.4|615.8|607.2|606.6|11846
1623866400000|2021-06-16 18:00:00|612.1|611.5|607|606.4|612.5|611.9|606.9|606.3|7056
1623888000000|2021-06-17 00:00:00|606.2|605.6|601.5|600.9|609.1|608.5|599.1|598.5|5813
1623891600000|2021-06-17 01:00:00|601.6|601|602.1|601.5|604.4|603.8|601.2|600.6|1231
1623895200000|2021-06-17 02:00:00|602.2|601.6|602|601.4|603|602.4|600.5|599.9|763
1623898800000|2021-06-17 03:00:00|602.3|601.7|600.2|599.6|602.6|602|600.1|599.5|432
1623902400000|2021-06-17 04:00:00|600.1|599.5|601.1|600.5|601.5|600.9|599.8|599.2|299
1623906000000|2021-06-17 05:00:00|601.2|600.6|599.4|598.8|601.7|601.1|599.3|598.7|536
1623909600000|2021-06-17 06:00:00|599.3|598.7|596.4|595.8|599.4|598.8|595.5|594.9|1124
1623913200000|2021-06-17 07:00:00|596.5|595.9|596.1|595.5|597|596.4|594.3|593.7|1683
1623916800000|2021-06-17 08:00:00|596|595.4|592.1|591.5|596.4|595.8|590.9|590.3|1317
1623920400000|2021-06-17 09:00:00|591.9|591.3|592.1|591.5|593.1|592.5|590.1|589.5|1237
1623924000000|2021-06-17 10:00:00|591.9|591.3|590|589.4|593.5|592.9|589.6|589|1473
1623927600000|2021-06-17 11:00:00|589.9|589.3|586.1|585.5|590.1|589.5|585.5|584.9|3169
1623931200000|2021-06-17 12:00:00|586.2|585.6|584.4|583.8|587.6|587|583.6|583|4325
1623934800000|2021-06-17 13:00:00|583.2|582.6|586|585.4|591.2|590.6|582.7|582.1|10302
1623938400000|2021-06-17 14:00:00|585.9|585.3|586.7|586.1|590.2|589.6|583.2|582.6|11881
1623942000000|2021-06-17 15:00:00|586.8|586.2|575|574.4|587.9|587.3|575|574.4|16167
1623945600000|2021-06-17 16:00:00|575.1|574.5|574|573.4|579.9|579.3|571.4|570.8|14923
1623949200000|2021-06-17 17:00:00|573.9|573.3|566.4|565.8|574.2|573.6|565.5|564.9|11626
1623952800000|2021-06-17 18:00:00|566.7|566.1|566.1|565.5|568|567.4|565.4|564.8|1824
1623974400000|2021-06-18 00:00:00|565.4|564.8|570.2|569.6|572.7|572.1|563.9|563.3|5259
1623978000000|2021-06-18 01:00:00|570.1|569.5|574.9|574.3|575|574.4|568.9|568.3|1788
1623981600000|2021-06-18 02:00:00|575|574.4|568.1|567.5|575|574.4|567.1|566.5|1566
1623985200000|2021-06-18 03:00:00|568.2|567.6|570.5|569.9|571.7|571.1|568.1|567.5|551
1623988800000|2021-06-18 04:00:00|570.4|569.8|569.1|568.5|570.7|570.1|568.7|568.1|448
1623992400000|2021-06-18 05:00:00|569|568.4|567.7|567.1|569.4|568.8|566.6|566|1180
1623996000000|2021-06-18 06:00:00|567.8|567.2|566.9|566.3|570.7|570.1|566.8|566.2|879
1623999600000|2021-06-18 07:00:00|566.8|566.2|571.6|571|572.5|571.9|566.8|566.2|1125
1624003200000|2021-06-18 08:00:00|571.8|571.2|573.7|573.1|576.1|575.5|571.1|570.5|2084
1624006800000|2021-06-18 09:00:00|573.8|573.2|580|579.4|580.3|579.7|573.1|572.5|2199
1624010400000|2021-06-18 10:00:00|580.1|579.5|582.9|582.3|583|582.4|576.4|575.8|1637
1624014000000|2021-06-18 11:00:00|582.8|582.2|580|579.4|583.3|582.7|579.8|579.2|2500
1624017600000|2021-06-18 12:00:00|579.9|579.3|581.7|581.1|583.3|582.7|577.7|577.1|1768
1624021200000|2021-06-18 13:00:00|582.3|581.7|578.8|578.2|582.5|581.9|575.4|574.8|9356
1624024800000|2021-06-18 14:00:00|578.7|578.1|578.5|577.9|580.1|579.5|572.7|572.1|14093
1624028400000|2021-06-18 15:00:00|578.4|577.8|591.2|590.6|592|591.4|578|577.4|11445
1624032000000|2021-06-18 16:00:00|591.1|590.5|598|597.4|601.6|601|590|589.4|11337
1624035600000|2021-06-18 17:00:00|597.9|597.3|594|593.4|600.1|599.5|591.7|591.1|8851
1624039200000|2021-06-18 18:00:00|593.9|593.3|594.3|593.7|598.4|597.8|589.3|588.7|8345
1624233600000|2021-06-21 00:00:00|568.9|568.3|579.9|579.3|583.9|583.3|568.7|568.1|3017
1624237200000|2021-06-21 01:00:00|580|579.4|576.5|575.9|580.4|579.8|575.7|575.1|638
1624240800000|2021-06-21 02:00:00|576.6|576|578.5|577.9|578.5|577.9|576.3|575.7|633
1624244400000|2021-06-21 03:00:00|578.4|577.8|577.6|577|578.4|577.8|577|576.4|298
1624248000000|2021-06-21 04:00:00|577.3|576.7|576.4|575.8|577.7|577.1|576.2|575.6|368
1624251600000|2021-06-21 05:00:00|576.6|576|577.5|576.9|577.6|577|575.5|574.9|271
1624255200000|2021-06-21 06:00:00|577.7|577.1|575.3|574.7|578.1|577.5|575.1|574.5|361
1624258800000|2021-06-21 07:00:00|575.2|574.6|573.6|573|575.4|574.8|572.7|572.1|925
1624262400000|2021-06-21 08:00:00|573.5|572.9|574.1|573.5|575.6|575|573|572.4|548
1624266000000|2021-06-21 09:00:00|574.2|573.6|573.2|572.6|575.5|574.9|572.3|571.7|1460
1624269600000|2021-06-21 10:00:00|573.1|572.5|573.5|572.9|574.7|574.1|571|570.4|695
1624273200000|2021-06-21 11:00:00|573.4|572.8|571.5|570.9|574.2|573.6|570.6|570|1151
1624276800000|2021-06-21 12:00:00|571.6|571|569.7|569.1|572.7|572.1|568.8|568.2|1407
1624280400000|2021-06-21 13:00:00|569.6|569|573.6|573|573.8|573.2|563.3|562.7|6602
1624284000000|2021-06-21 14:00:00|573.5|572.9|582.5|581.9|588.3|587.7|573.2|572.6|9137
1624287600000|2021-06-21 15:00:00|582.6|582|587.2|586.6|589.3|588.7|581.9|581.3|5839
1624291200000|2021-06-21 16:00:00|587.3|586.7|581.4|580.8|589.4|588.8|580.3|579.7|9838
1624294800000|2021-06-21 17:00:00|581.8|581.2|575.2|574.6|583|582.4|575.2|574.6|5517
1624298400000|2021-06-21 18:00:00|575.1|574.5|582.5|581.9|583.3|582.7|575.1|574.5|7604
1624320000000|2021-06-22 00:00:00|586.1|585.5|585.3|584.7|589.6|589|584.6|584|2410
1624323600000|2021-06-22 01:00:00|585.1|584.5|582|581.4|585.2|584.6|581.5|580.9|662
1624327200000|2021-06-22 02:00:00|582.2|581.6|583.1|582.5|583.8|583.2|582.1|581.5|356
1624330800000|2021-06-22 03:00:00|583.2|582.6|585.5|584.9|585.7|585.1|582.9|582.3|480
1624334400000|2021-06-22 04:00:00|585.6|585|585.5|584.9|586.5|585.9|585.1|584.5|295
1624338000000|2021-06-22 05:00:00|585.6|585|582.4|581.8|585.9|585.3|582.4|581.8|436
1624341600000|2021-06-22 06:00:00|582.6|582|583.7|583.1|584.5|583.9|582.6|582|300
1624345200000|2021-06-22 07:00:00|583.5|582.9|581|580.4|584|583.4|580.1|579.5|663
1624348800000|2021-06-22 08:00:00|580.9|580.3|579.2|578.6|581.6|581|578.3|577.7|915
1624352400000|2021-06-22 09:00:00|579.1|578.5|577.1|576.5|580.4|579.8|576.4|575.8|804
1624356000000|2021-06-22 10:00:00|577.3|576.7|575.5|574.9|577.3|576.7|574.7|574.1|611
1624359600000|2021-06-22 11:00:00|575.4|574.8|574.3|573.7|577|576.4|573.3|572.7|2051
1624363200000|2021-06-22 12:00:00|574.4|573.8|573.2|572.6|576.8|576.2|572.3|571.7|1597
1624366800000|2021-06-22 13:00:00|572.1|571.5|572.4|571.8|577.5|576.5|571.1|570.5|8611
1624370400000|2021-06-22 14:00:00|572.5|571.9|574.4|573.8|575.7|575.1|569.8|569.2|10010
1624374000000|2021-06-22 15:00:00|574.1|573.5|571.5|570.9|574.9|574.3|570.8|570.2|4297
1624377600000|2021-06-22 16:00:00|571.6|571|564|563.4|572.9|572.3|563|562.4|9517
1624381200000|2021-06-22 17:00:00|564.1|563.5|563.4|562.8|564.9|564.3|561.1|560.5|9575
1624384800000|2021-06-22 18:00:00|563.5|562.9|563.9|563.3|565.4|564.8|562.3|561.7|4480
1624406400000|2021-06-23 00:00:00|561.6|561|563.3|562.7|565.4|564.8|560.8|560.2|1622
1624410000000|2021-06-23 01:00:00|563.5|562.9|562.9|562.3|564.2|563.6|562.8|562.2|165
1624413600000|2021-06-23 02:00:00|562.8|562.2|562.9|562.3|563.5|562.9|562.3|561.7|272
1624417200000|2021-06-23 03:00:00|562.8|562.2|562.8|562.2|563.7|563.1|562.7|562.1|291
1624420800000|2021-06-23 04:00:00|562.9|562.3|563.9|563.3|564.1|563.5|562.7|562.1|88
1624424400000|2021-06-23 05:00:00|563.8|563.2|562.9|562.3|563.9|563.3|562.8|562.2|229
1624428000000|2021-06-23 06:00:00|563|562.4|561.9|561.3|563.3|562.7|561.7|561.1|217
1624431600000|2021-06-23 07:00:00|562|561.4|565|564.4|565|564.4|561.4|560.8|388
1624435200000|2021-06-23 08:00:00|564.9|564.3|564.7|564.1|565.5|564.9|564|563.4|574
1624438800000|2021-06-23 09:00:00|564.8|564.2|563.9|563.3|565.1|564.5|562.7|562.1|603
1624442400000|2021-06-23 10:00:00|563.8|563.2|562.9|562.3|564.4|563.8|562.6|562|163
1624446000000|2021-06-23 11:00:00|562.8|562.2|560.7|560.1|563.2|562.6|559.6|559|1473
1624449600000|2021-06-23 12:00:00|560.6|560|558.9|558.3|560.8|560.2|558.2|557.6|1911
1624453200000|2021-06-23 13:00:00|559|558.4|560.9|560.3|562.1|561.5|555.3|554.7|10239
1624456800000|2021-06-23 14:00:00|561.1|560.5|554.5|553.9|561.6|561|554.3|553.7|11281
1624460400000|2021-06-23 15:00:00|554.4|553.8|555.9|555.3|556.9|556.3|552.5|551.9|7242
1624464000000|2021-06-23 16:00:00|556.2|555.6|555.1|554.5|557.2|556.6|554.2|553.6|4242
1624467600000|2021-06-23 17:00:00|555.2|554.6|556.8|556.2|557.5|556.9|554.5|553.9|4812
1624471200000|2021-06-23 18:00:00|557|556.4|556.6|556|559.9|559.3|556.5|555.9|6218
1624492800000|2021-06-24 00:00:00|556.4|555.8|552.6|552|556.7|556|552.6|552|1696
1624496400000|2021-06-24 01:00:00|552.7|552.1|551.7|551.1|552.8|552.2|550.5|549.9|712
1624500000000|2021-06-24 02:00:00|551.8|551.2|551.3|550.7|552.7|552.1|551|550.4|859
1624503600000|2021-06-24 03:00:00|551.4|550.8|551.8|551.2|552.4|551.8|551.1|550.5|342
1624507200000|2021-06-24 04:00:00|551.9|551.3|551.5|550.9|552.3|551.7|551.2|550.6|167
1624510800000|2021-06-24 05:00:00|551.4|550.8|551.9|551.3|552.3|551.7|550.9|550.3|213
1624514400000|2021-06-24 06:00:00|551.8|551.2|551|550.4|552|551.4|551|550.4|108
1624518000000|2021-06-24 07:00:00|551.1|550.5|550.9|550.3|551.9|551.3|550.5|549.9|437
1624521600000|2021-06-24 08:00:00|550.7|550.1|549.1|548.5|551|550.4|548.4|547.8|459
1624525200000|2021-06-24 09:00:00|549.2|548.6|547.5|546.9|549.2|548.6|547.5|546.9|1091
1624528800000|2021-06-24 10:00:00|547.3|546.7|549.4|548.8|549.5|548.9|547|546.4|614
1624532400000|2021-06-24 11:00:00|549.3|548.7|546.5|545.9|551.2|550.6|546.1|545.5|1160
1624536000000|2021-06-24 12:00:00|546.4|545.8|542.6|542|546.6|546|542.5|541.9|3169
1624539600000|2021-06-24 13:00:00|541.7|541.1|541.4|540.8|545.2|544.6|541.2|540.6|8650
1624543200000|2021-06-24 14:00:00|541.5|540.9|544.2|543.6|546.2|545.6|535.2|534.6|11776
1624546800000|2021-06-24 15:00:00|544|543.4|551.4|550.8|551.8|551.2|543.7|543.1|8693
1624550400000|2021-06-24 16:00:00|551.2|550.6|555.8|555.2|561.5|560.9|551.1|550.5|12030
1624554000000|2021-06-24 17:00:00|555.6|555|553.7|553.1|558.1|557.5|553.7|553.1|5999
1624557600000|2021-06-24 18:00:00|554|553.4|554.1|553.5|556.7|556.1|553.5|552.9|6261
1624579200000|2021-06-25 00:00:00|552.8|552.2|557.4|556.8|559.9|559.3|552.3|551.6|1145
1624582800000|2021-06-25 01:00:00|557.2|556.6|556.3|555.7|557.3|556.7|555.3|554.7|1041
1624586400000|2021-06-25 02:00:00|556.2|555.6|554.1|553.5|556.3|555.7|554.1|553.5|267
1624590000000|2021-06-25 03:00:00|554.3|553.7|554.6|554|554.6|554|553.4|552.8|329
1624593600000|2021-06-25 04:00:00|554.5|553.9|553.7|553.1|554.6|554|553.5|552.9|126
1624597200000|2021-06-25 05:00:00|553.9|553.3|553.3|552.7|553.9|553.3|552.7|552.1|124
1624600800000|2021-06-25 06:00:00|553.4|552.8|553.5|552.9|553.8|553.2|552.8|552.2|124
1624604400000|2021-06-25 07:00:00|553.4|552.8|556.8|556.2|557.3|556.7|553|552.4|405
1624608000000|2021-06-25 08:00:00|556.7|556.1|556|555.4|557.4|556.8|555.4|554.8|464
1624611600000|2021-06-25 09:00:00|555.9|555.3|555.2|554.6|556.6|556|553.4|552.8|547
1624615200000|2021-06-25 10:00:00|555.3|554.7|553.8|553.2|555.6|555|553.5|552.9|480
1624618800000|2021-06-25 11:00:00|553.9|553.3|548.6|548|554.6|554|548.6|548|1346
1624622400000|2021-06-25 12:00:00|548.8|548.2|550.2|549.6|551.1|550.5|547.5|546.9|2196
1624626000000|2021-06-25 13:00:00|550.7|550.1|543.6|543|550.9|550.3|540.5|539.9|9856
1624629600000|2021-06-25 14:00:00|543.7|543.1|542.4|541.8|544.2|543.6|535.6|535|11925
1624633200000|2021-06-25 15:00:00|542.5|541.9|536|535.4|542.8|542.2|536|535.4|5717
1624636800000|2021-06-25 16:00:00|535.7|535.1|538|537.4|540.2|539.6|535.6|535|5028
1624640400000|2021-06-25 17:00:00|537.9|537.3|535.6|535|539.9|539.3|535.4|534.8|6684
1624644000000|2021-06-25 18:00:00|535.9|535.3|533.7|532.7|535.9|535.3|532.3|531.7|8369
1624838400000|2021-06-28 00:00:00|531|530.4|531.5|530.9|535.7|535.1|530.6|530|2191
1624842000000|2021-06-28 01:00:00|531.6|531|530.7|530.1|532.7|532.1|528.9|528.3|783
1624845600000|2021-06-28 02:00:00|531.1|530.5|532.6|532|532.7|532.1|530.5|529.9|280
1624849200000|2021-06-28 03:00:00|532.5|531.9|533|532.4|534|533.4|532.3|531.7|168
1624852800000|2021-06-28 04:00:00|532.8|532.2|532.7|532.1|533.5|532.9|532.5|531.9|144
1624856400000|2021-06-28 05:00:00|533|532.4|533.1|532.5|533.7|533.1|532.5|531.9|202
1624860000000|2021-06-28 06:00:00|533|532.4|533.6|533|534.6|534|532.5|531.9|360
1624863600000|2021-06-28 07:00:00|533.2|532.6|533.4|532.8|534.5|533.9|532.4|531.8|734
1624867200000|2021-06-28 08:00:00|533.3|532.7|533.4|532.8|533.7|533.1|530.6|530|570
1624870800000|2021-06-28 09:00:00|533.7|533.1|531.9|531.3|533.7|533.1|531.2|530.6|497
1624874400000|2021-06-28 10:00:00|532.2|531.6|533.7|533.1|533.7|533.1|531.7|531.1|515
1624878000000|2021-06-28 11:00:00|533.8|533.2|532.2|531.6|533.9|533.3|531.9|531.3|994
1624881600000|2021-06-28 12:00:00|531.9|531.3|530.3|529.7|532.7|532.1|530.1|529.5|1279
1624885200000|2021-06-28 13:00:00|531.9|531.3|541.4|540.8|542.7|542.1|531.5|530.9|7517
1624888800000|2021-06-28 14:00:00|541.6|541|544.6|544|545.7|545.1|540.9|540.3|7445
1624892400000|2021-06-28 15:00:00|544.4|543.8|550.4|549.8|550.6|550|544.1|543.5|5898
1624896000000|2021-06-28 16:00:00|550.2|549.6|551|550.4|551.7|551.1|547.2|546.6|8996
1624899600000|2021-06-28 17:00:00|551.2|550.6|557.3|556.7|557.9|557.3|550.9|550.3|9752
1624903200000|2021-06-28 18:00:00|557.4|556.8|557|556.4|559.3|558.7|555.4|554.8|8516
1624924800000|2021-06-29 00:00:00|559.6|559|555.2|554.6|561.6|561|555.1|554.5|2191
1624928400000|2021-06-29 01:00:00|555.1|554.5|553.7|553.1|555.3|554.7|552|551.4|942
1624932000000|2021-06-29 02:00:00|553.6|553|553.6|553|554.8|554.2|552.6|552|268
1624935600000|2021-06-29 03:00:00|553.8|553.2|553.3|552.7|554.7|554.1|552.6|552|321
1624939200000|2021-06-29 04:00:00|553.1|552.5|553|552.4|553.7|553.1|552.6|552|279
1624942800000|2021-06-29 05:00:00|553.2|552.6|554.2|553.6|555.3|554.7|553|552.4|259
1624946400000|2021-06-29 06:00:00|554.3|553.7|556.2|555.6|556.3|555.7|554.3|553.7|443
1624950000000|2021-06-29 07:00:00|556.3|555.7|554.3|553.7|556.3|555.7|553.4|552.8|550
1624953600000|2021-06-29 08:00:00|554.1|553.5|553.5|552.9|555.3|554.7|553.3|552.7|698
1624957200000|2021-06-29 09:00:00|553.3|552.7|556|555.4|557.5|556.9|552.7|552.1|725
1624960800000|2021-06-29 10:00:00|555.9|555.3|553.9|553.3|556.6|556|553.5|552.9|373
1624964400000|2021-06-29 11:00:00|554.9|554.3|561|560.4|561|560.4|554|553.4|859
1624968000000|2021-06-29 12:00:00|560.9|560.3|561.3|560.7|562|561.4|558.8|558.2|1941
1624971600000|2021-06-29 13:00:00|560.4|559.8|563.5|562.9|569.7|569.1|558|557.4|12119
1624975200000|2021-06-29 14:00:00|563.4|562.8|563|562.4|564.7|564.1|559.5|558.9|12110
1624978800000|2021-06-29 15:00:00|563.3|562.7|559.7|559.1|563.3|562.7|559.7|559.1|7502
1624982400000|2021-06-29 16:00:00|559.6|559|559.2|558.6|560.1|559.5|556.3|555.7|6579
1624986000000|2021-06-29 17:00:00|559.4|558.8|561.2|560.6|562.2|561.6|557|556.4|8602
1624989600000|2021-06-29 18:00:00|561.1|560.5|556.9|556.3|561.2|560.6|556.9|556.3|8016
1625011200000|2021-06-30 00:00:00|557.3|556.7|557.6|557|559.6|559|555.5|554.9|2676
1625014800000|2021-06-30 01:00:00|557.7|557.1|556.6|556|558.1|557.5|556.1|555.5|632
1625018400000|2021-06-30 02:00:00|556.7|556.1|555.5|554.9|557.2|556.6|555|554.4|732
1625022000000|2021-06-30 03:00:00|555.6|555|554.1|553.5|556.1|555.5|553.9|553.3|220
1625025600000|2021-06-30 04:00:00|554.2|553.6|555.3|554.7|555.6|555|554.1|553.5|200
1625029200000|2021-06-30 05:00:00|555.2|554.6|555.8|555.2|556.1|555.5|555.1|554.5|205
1625032800000|2021-06-30 06:00:00|555.7|555.1|554.7|554.1|556.1|555.5|554.5|553.9|279
1625036400000|2021-06-30 07:00:00|554.8|554.2|554.8|554.2|555.3|554.7|553|552.4|596
1625040000000|2021-06-30 08:00:00|554.9|554.3|552|551.4|555|554.4|551.3|550.7|497
1625043600000|2021-06-30 09:00:00|552.1|551.5|552.9|552.3|553.1|552.5|551.4|550.8|583
1625047200000|2021-06-30 10:00:00|553|552.4|550.6|550|554.5|553.9|550.5|549.9|711
1625050800000|2021-06-30 11:00:00|550.7|550.1|549.6|549|552.7|552.1|548.2|547.6|1168
1625054400000|2021-06-30 12:00:00|549.7|549.1|548.3|547.7|549.7|549.1|546.3|545.7|1673
1625058000000|2021-06-30 13:00:00|547.4|546.8|543.3|542.7|549.9|549.3|540.4|539.8|8684
1625061600000|2021-06-30 14:00:00|543.4|542.8|549.1|548.5|549.9|549.3|543.2|542.6|8193
1625065200000|2021-06-30 15:00:00|549|548.4|546.5|545.9|549|548.4|541.4|540.8|8982
1625068800000|2021-06-30 16:00:00|556.8|556.2|592.6|592|599.1|598.4|555.9|554.4|25192
1625072400000|2021-06-30 17:00:00|592.5|591.9|599|598.4|599|598.4|592.1|591.5|10247
1625076000000|2021-06-30 18:00:00|||||||||3123
1625097600000|2021-07-01 00:00:00|606.1|605.5|604.6|604|609.3|608.7|603.2|602.6|3639
1625101200000|2021-07-01 01:00:00|604.7|604.1|605.5|604.9|605.8|605.2|603.6|603|1223
1625104800000|2021-07-01 02:00:00|605.4|604.8|607.8|607.2|609.3|608.7|604.8|604.2|1084
1625108400000|2021-07-01 03:00:00|607.7|607.1|609.4|608.8|609.7|609.1|607.5|606.9|471
1625112000000|2021-07-01 04:00:00|609.5|608.9|608|607.4|609.9|609.3|607.7|607.1|481
1625115600000|2021-07-01 05:00:00|608.1|607.5|607.5|606.9|608.5|607.9|606.5|605.9|400
1625119200000|2021-07-01 06:00:00|607.6|607|608.5|607.9|608.8|608.2|605.2|604.6|740
1625122800000|2021-07-01 07:00:00|608.2|607.6|607.7|607.1|609.5|608.9|607.5|606.9|999
1625126400000|2021-07-01 08:00:00|607.6|607|608.5|607.9|608.9|608.3|606.9|606.3|781
1625130000000|2021-07-01 09:00:00|608.3|607.7|609|608.4|609.7|609.1|607.7|607.1|616
1625133600000|2021-07-01 10:00:00|608.9|608.3|618.5|617.9|621.4|620.8|608.7|608.1|2294
1625137200000|2021-07-01 11:00:00|618.4|617.8|622.1|621.5|622.6|622|614.4|613.8|2401
1625140800000|2021-07-01 12:00:00|622|621.4|623.4|622.8|625.1|624.5|618.8|618.1|4439
1625144400000|2021-07-01 13:00:00|623.6|623|615.1|614.5|624.4|623.7|615.1|614.5|9459
1625148000000|2021-07-01 14:00:00|615|614.4|606.7|606.1|615.8|615.2|605.1|604.5|11627
1625151600000|2021-07-01 15:00:00|606.6|606|600.7|600.1|606.6|606|596.9|596.3|9615
1625155200000|2021-07-01 16:00:00|601|600.4|603|602.4|606.9|606.3|599.6|599|5960
1625158800000|2021-07-01 17:00:00|603.3|602.7|601.6|601|604.1|603.5|598.9|598.3|5345
1625162400000|2021-07-01 18:00:00|601.7|601.1|600.2|599.6|603.4|602.8|599.6|599|6649
1625184000000|2021-07-02 00:00:00|599.9|599.3|606.8|606.2|607.3|606.7|599|598.4|1331
1625187600000|2021-07-02 01:00:00|606.9|606.3|603.9|603.3|607.1|606.5|603.8|603.2|304
1625191200000|2021-07-02 02:00:00|604.1|603.5|604.6|604|604.8|604.2|603.1|602.5|198
1625194800000|2021-07-02 03:00:00|604.3|603.7|604.7|604.1|605|604.4|604.3|603.7|199
1625198400000|2021-07-02 04:00:00|604.8|604.2|604|603.4|605.3|604.7|603.5|602.9|124
1625202000000|2021-07-02 05:00:00|604.3|603.7|606.7|606.1|606.7|606.1|604.1|603.5|359
1625205600000|2021-07-02 06:00:00|606.6|606|605.2|604.6|606.7|606.1|604.9|604.3|156
1625209200000|2021-07-02 07:00:00|605.4|604.8|606.7|606.1|607.4|606.8|605.2|604.6|622
1625212800000|2021-07-02 08:00:00|606.5|605.9|609.8|609.2|610.7|610.1|606.2|605.6|731
1625216400000|2021-07-02 09:00:00|609.7|609.1|605.4|604.8|610|609.4|604.7|604.1|552
1625220000000|2021-07-02 10:00:00|605.2|604.6|607.8|607.2|608.4|607.8|603.9|603.3|539
1625223600000|2021-07-02 11:00:00|607.9|607.3|604.4|603.8|608.3|607.7|604.2|603.6|631
1625227200000|2021-07-02 12:00:00|604.7|604.1|601.7|601.1|606.2|605.6|601.2|600.6|959
1625230800000|2021-07-02 13:00:00|602.8|602.2|589.8|589.2|603.7|603.1|587.5|586.9|8895
1625234400000|2021-07-02 14:00:00|590|589.4|594.3|593.7|596.5|595.9|588.6|588|6245
1625238000000|2021-07-02 15:00:00|594.4|593.8|596.9|596.3|597.9|597.3|592.3|591.7|3636
1625241600000|2021-07-02 16:00:00|597|596.4|590.7|590.1|597.9|597.3|590.1|589.5|4480
1625245200000|2021-07-02 17:00:00|590.6|590|592.4|591.8|592.9|592.3|587.1|586.5|5431
1625248800000|2021-07-02 18:00:00|592.1|591.5|592|590.5|592.9|592.3|590|589.4|7799
1625529600000|2021-07-06 00:00:00|589.6|589|589.6|589|589.6|589|589.6|589|0
1625576400000|2021-07-06 13:00:00|563.6|562.6|550.3|549.7|563.6|562.7|550.2|548.8|11162
1625580000000|2021-07-06 14:00:00|550.4|548.9|550.3|549.7|550.5|549.9|550.3|548.9|4246
1625583600000|2021-07-06 15:00:00|||||||||1278
1625587200000|2021-07-06 16:00:00|||||||||2577
1625590800000|2021-07-06 17:00:00|550.2|549.6|550.2|549.6|550.2|549.6|550.2|549.6|2413
1625594400000|2021-07-06 18:00:00|||||||||1947
1625616000000|2021-07-07 00:00:00|549.3|548.7|550.8|550.2|551.2|550.6|542|541.4|4677
1625619600000|2021-07-07 01:00:00|550.9|550.3|552.7|552.1|552.7|552.1|550.5|549.9|741
1625623200000|2021-07-07 02:00:00|552.6|552|552.9|552.3|553.5|552.9|552.6|552|705
1625626800000|2021-07-07 03:00:00|553.1|552.5|553.6|553|553.9|553.3|552.8|552.2|365
1625630400000|2021-07-07 04:00:00|553.7|553.1|552.6|552|553.9|553.3|552.6|552|247
1625634000000|2021-07-07 05:00:00|552.7|552.1|554.4|553.8|554.8|554.2|552.4|551.8|351
1625637600000|2021-07-07 06:00:00|554.1|553.5|555.2|554.6|556|555.4|553.6|553|498
1625641200000|2021-07-07 07:00:00|555.1|554.5|553|552.4|555.6|555|552.3|551.7|1092
1625644800000|2021-07-07 08:00:00|553.2|552.6|552.4|551.8|554.3|553.7|551.7|551.1|868
1625648400000|2021-07-07 09:00:00|552.6|552|554.2|553.6|554.4|553.8|552.2|551.6|968
1625652000000|2021-07-07 10:00:00|553.9|553.3|552.6|552|554.9|554.3|551|550.4|619
1625655600000|2021-07-07 11:00:00|552.7|552.1|547.1|546.5|553.3|552.7|546.6|546|857
1625659200000|2021-07-07 12:00:00|547.3|546.7|543.1|542.5|548.7|548.1|541|540.4|1960
1625662800000|2021-07-07 13:00:00|543.2|542.6|541.6|541|545|544.4|535.6|535|7880
1625666400000|2021-07-07 14:00:00|541.4|540.8|534.5|533.9|541.4|540.8|529.8|529.2|8828
1625670000000|2021-07-07 15:00:00|534.4|533.8|544.3|543.7|544.3|543.7|532|531.4|5962
1625673600000|2021-07-07 16:00:00|543.8|543.2|543.8|543.2|546.3|545.7|540.3|539.7|4752
1625677200000|2021-07-07 17:00:00|543.6|543|544.7|544.1|547.1|546.5|543.4|542.8|4682
1625680800000|2021-07-07 18:00:00|544.5|543.9|542.3|541.7|544.7|544.1|540.8|540.2|7981
1625702400000|2021-07-08 00:00:00|544|543.4|544.1|543.5|546.9|546.3|541.6|541|1977
1625706000000|2021-07-08 01:00:00|544.2|543.6|542.4|541.8|544.3|543.7|541.1|540.5|762
1625709600000|2021-07-08 02:00:00|542.6|542|544.9|544.3|545.3|544.7|542.4|541.8|537
1625713200000|2021-07-08 03:00:00|545.1|544.5|544.4|543.8|545.7|545.1|544.4|543.8|169
1625716800000|2021-07-08 04:00:00|544.5|543.9|545.8|545.2|545.9|545.3|544.4|543.8|156
1625720400000|2021-07-08 05:00:00|545.7|545.1|545.1|544.5|545.7|545.1|544.5|543.9|170
1625724000000|2021-07-08 06:00:00|545|544.4|544.3|543.7|545.4|544.8|543.1|542.5|185
1625727600000|2021-07-08 07:00:00|544.5|543.9|545.6|545|547.8|547.2|543.9|543.3|578
1625731200000|2021-07-08 08:00:00|545.5|544.9|543.5|542.9|545.5|544.9|541.6|541|463
1625734800000|2021-07-08 09:00:00|543.4|542.8|544.6|544|546.6|546|542.9|542.3|436
1625738400000|2021-07-08 10:00:00|544.5|543.9|544.7|544.1|545.1|544.5|541.6|541|281
1625742000000|2021-07-08 11:00:00|544.5|543.9|537.3|536.7|545|544.4|537|536.4|1092
1625745600000|2021-07-08 12:00:00|537.4|536.8|534.7|534.1|538.7|538.1|533.7|533.1|1561
1625749200000|2021-07-08 13:00:00|535.7|535.1|540.2|539.6|540.9|540.3|534|533.4|5262
1625752800000|2021-07-08 14:00:00|540|539.4|535.5|534.9|540.7|540.1|535.2|534.6|4981
1625756400000|2021-07-08 15:00:00|535.3|534.7|542.8|542.2|544.3|543.7|534|533.4|6841
1625760000000|2021-07-08 16:00:00|542.6|542|537.5|536.9|545.1|544.5|537.5|536.9|4946
1625763600000|2021-07-08 17:00:00|537.7|537.1|534.3|533.7|537.7|537.1|532.1|531.5|10211
1625767200000|2021-07-08 18:00:00|534.4|533.8|533.6|533|535.2|534.6|532.6|532|7723
1625788800000|2021-07-09 00:00:00|533.8|533.2|531.3|530.7|534.2|533.6|531.3|530.7|1021
1625792400000|2021-07-09 01:00:00|531.4|530.8|532.8|532.2|533.8|533.2|531.4|530.8|330
1625796000000|2021-07-09 02:00:00|532.9|532.3|532.2|531.6|533.2|532.6|530.7|530.1|333
1625799600000|2021-07-09 03:00:00|532.3|531.7|532.9|532.3|533|532.4|531.9|531.3|197
1625803200000|2021-07-09 04:00:00|533|532.4|532|531.4|533.3|532.7|531.7|531.1|313
1625806800000|2021-07-09 05:00:00|531.9|531.3|533.5|532.9|534.6|534|531.9|531.3|278
1625810400000|2021-07-09 06:00:00|533.4|532.8|533.1|532.5|534|533.4|532.6|532|163
1625814000000|2021-07-09 07:00:00|532.9|532.3|531.4|530.8|534.3|533.7|531.4|530.8|501
1625817600000|2021-07-09 08:00:00|531.6|531|532.5|531.9|533.4|532.8|530.9|530.3|376
1625821200000|2021-07-09 09:00:00|532.3|531.7|533.2|532.6|533.4|532.8|532|531.4|164
1625824800000|2021-07-09 10:00:00|533.3|532.7|530.5|529.9|533.4|532.8|530.4|529.8|390
1625828400000|2021-07-09 11:00:00|530.6|530|531|530.4|533.2|532.6|529|528.4|729
1625832000000|2021-07-09 12:00:00|530.9|530.3|529.3|528.7|532.5|531.9|527.9|527.3|2615
1625835600000|2021-07-09 13:00:00|529.6|529|530.1|529.5|530.9|530.3|525.1|524.5|5364
1625839200000|2021-07-09 14:00:00|530.8|530.2|528.9|528.3|531.4|530.8|525.5|524.9|7103
1625842800000|2021-07-09 15:00:00|529|528.4|526.6|526|529.3|528.7|526|525.4|4025
1625846400000|2021-07-09 16:00:00|526.7|526.1|523|522.4|526.7|526.1|518.4|517.8|9861
1625850000000|2021-07-09 17:00:00|522.8|522.2|526|525.4|528.7|528.1|522.2|521.6|6778
1625853600000|2021-07-09 18:00:00|526.1|525.5|523.8|523.2|528.3|527.7|523.7|523.1|8026
1626048000000|2021-07-12 00:00:00|524.8|524.2|527.9|527.3|531.1|530.5|524.7|524.1|1492
1626051600000|2021-07-12 01:00:00|527.8|527.2|527.4|526.8|529.9|529.3|527.4|526.8|732
1626055200000|2021-07-12 02:00:00|527.5|526.9|527.9|527.3|528.9|528.3|527.4|526.8|228
1626058800000|2021-07-12 03:00:00|528.1|527.5|528.1|527.5|528.4|527.8|527.6|527|222
1626062400000|2021-07-12 04:00:00|528|527.4|528.8|528.2|528.8|528.2|527.3|526.7|177
1626066000000|2021-07-12 05:00:00|528.9|528.3|529|528.4|529.6|529|528.4|527.8|172
1626069600000|2021-07-12 06:00:00|529.3|528.7|528.3|527.7|529.5|528.9|528|527.4|168
1626073200000|2021-07-12 07:00:00|528|527.4|531.7|531.1|534|533.4|527.8|527.2|824
1626076800000|2021-07-12 08:00:00|531.5|530.9|531|530.4|533|532.4|529.8|529.2|499
1626080400000|2021-07-12 09:00:00|530.7|530.1|533.1|532.5|533.2|532.6|530.4|529.8|459
1626084000000|2021-07-12 10:00:00|532.9|532.3|532.1|531.5|533.1|532.5|530.7|530.1|347
1626087600000|2021-07-12 11:00:00|532.2|531.6|532|531.4|532.7|532.1|530.3|529.7|552
1626091200000|2021-07-12 12:00:00|531.9|531.3|529.3|528.7|532.1|531.5|528.6|528|1182
1626094800000|2021-07-12 13:00:00|530.6|530|533.9|533.3|535.2|534.6|524.9|524.3|5719
1626098400000|2021-07-12 14:00:00|534|533.4|535.3|534.7|536.3|535.7|530.7|530.1|5667
1626102000000|2021-07-12 15:00:00|535.8|535.2|538.3|536.8|539.9|539.3|535.5|534.9|6521
1626105600000|2021-07-12 16:00:00|538.1|537.5|540.9|540.3|541.9|541.3|528.2|527.6|8501
1626109200000|2021-07-12 17:00:00|541.1|540.5|540|539.4|541.9|541.3|538.3|537.7|4575
1626112800000|2021-07-12 18:00:00|540.1|539.5|540.7|540.1|543.3|542.7|539.7|539.1|8824
1626134400000|2021-07-13 00:00:00|540.6|540|540.7|540.1|542|541.4|538.5|537.9|1988
1626138000000|2021-07-13 01:00:00|540.6|540|539.6|539|540.6|540|539.3|538.7|760
1626141600000|2021-07-13 02:00:00|539.5|538.9|536.7|536.1|539.9|539.3|536.6|536|527
1626145200000|2021-07-13 03:00:00|536.9|536.3|537.9|537.3|539.6|539|536.9|536.3|251
1626148800000|2021-07-13 04:00:00|537.8|537.2|537.2|536.6|537.8|537.2|537|536.4|218
1626152400000|2021-07-13 05:00:00|537.3|536.7|537.6|537|538.4|537.8|537|536.4|214
1626156000000|2021-07-13 06:00:00|537.7|537.1|539.8|539.2|540.7|540.1|537.6|537|308
1626159600000|2021-07-13 07:00:00|539.7|539.1|538|537.4|541.4|540.8|537.9|537.3|513
1626163200000|2021-07-13 08:00:00|537.9|537.3|538.6|538|539.9|539.3|537.6|537|968
1626166800000|2021-07-13 09:00:00|538.9|538.3|539.8|539.2|540.2|539.6|537.4|536.8|718
1626170400000|2021-07-13 10:00:00|539.7|539.1|538.1|537.5|540.1|539.5|537.8|537.2|234
1626174000000|2021-07-13 11:00:00|538|537.4|537.9|537.3|538.4|537.8|536.5|535.9|593
1626177600000|2021-07-13 12:00:00|538.2|537.6|544.4|543.8|546.4|545.8|538.2|537.6|2404
1626181200000|2021-07-13 13:00:00|543.8|543.2|545.8|545.2|547.7|547.1|540.1|539.5|7019
1626184800000|2021-07-13 14:00:00|545.9|545.3|549.8|549.2|550.2|549.6|543.8|543.2|6434
1626188400000|2021-07-13 15:00:00|549.9|549.3|552.1|551.5|555.5|554.9|548.7|548.1|7215
1626192000000|2021-07-13 16:00:00|552|551.4|549.7|549.1|554.9|554.3|549|548.4|7494
1626195600000|2021-07-13 17:00:00|549.8|549.2|550.9|550.3|552.8|552.2|549.5|548.9|6903
1626199200000|2021-07-13 18:00:00|551|550.4|548.7|548.1|551.3|550.7|546.6|546|8963
1626220800000|2021-07-14 00:00:00|548.6|548|545.7|545.1|549.3|548.7|544.7|544.1|2775
1626224400000|2021-07-14 01:00:00|545.9|545.3|546.3|545.7|547.5|546.9|545|544.4|446
1626228000000|2021-07-14 02:00:00|546.2|545.6|545.7|545.1|546.8|546.2|545.7|545.1|246
1626231600000|2021-07-14 03:00:00|545.8|545.2|546.1|545.5|546.2|545.6|545.6|545|174
1626235200000|2021-07-14 04:00:00|545.9|545.3|546.1|545.5|546.4|545.8|545.6|545|50
1626238800000|2021-07-14 05:00:00|546|545.4|546.6|546|547.1|546.5|545.8|545.2|130
1626242400000|2021-07-14 06:00:00|546.5|545.9|547.4|546.8|547.9|547.3|546|545.4|293
1626246000000|2021-07-14 07:00:00|547.5|546.9|548.7|548.1|552.7|552.1|547|546.4|880
1626249600000|2021-07-14 08:00:00|548.8|548.2|549.2|548.6|550.3|549.7|547.5|546.9|963
1626253200000|2021-07-14 09:00:00|549.4|548.8|547|546.4|549.7|549.1|546.6|546|347
1626256800000|2021-07-14 10:00:00|546.9|546.3|545.9|545.3|548.5|547.9|545.8|545.2|765
1626260400000|2021-07-14 11:00:00|545.8|545.2|546.2|545.6|547.1|546.5|544.8|544.2|904
1626264000000|2021-07-14 12:00:00|546.3|545.7|550.5|549.9|550.9|550.3|545.8|545.2|799
1626267600000|2021-07-14 13:00:00|551.9|551.3|560|559.4|565.8|565.2|551.9|551.3|9434
1626271200000|2021-07-14 14:00:00|559.9|559.3|561|560.4|565.4|564.8|558.4|557.8|5995
1626274800000|2021-07-14 15:00:00|560.9|560.3|559.8|559.2|562.4|561.8|558.6|558|5188
1626278400000|2021-07-14 16:00:00|559.9|559.3|567.1|566.5|569.2|568.6|559.5|558.9|5633
1626282000000|2021-07-14 17:00:00|567|566.4|564.4|563.8|569.5|568.9|563.5|562.9|6646
1626285600000|2021-07-14 18:00:00|564.5|563.9|566.7|566.1|566.9|566.3|564.2|563.6|6447
1626307200000|2021-07-15 00:00:00|566.1|565.5|566.2|565.6|568.9|568.3|564.7|564.1|1292
1626310800000|2021-07-15 01:00:00|566|565.4|565.5|564.9|566.3|565.7|564.3|563.7|273
1626314400000|2021-07-15 02:00:00|565.6|565|565.2|564.6|565.8|565.2|564.8|564.2|64
1626318000000|2021-07-15 03:00:00|565.1|564.5|564|563.4|565.5|564.9|563.5|562.9|145
1626321600000|2021-07-15 04:00:00|563.9|563.3|563.7|563.1|565.3|564.7|563.5|562.9|226
1626325200000|2021-07-15 05:00:00|563.6|563|564.1|563.5|565.8|565.2|563.5|562.9|210
1626328800000|2021-07-15 06:00:00|564.2|563.6|564.9|564.3|564.9|564.3|563.5|562.9|153
1626332400000|2021-07-15 07:00:00|564.7|564.1|562.2|561.6|564.8|564.2|560.8|560.2|503
1626336000000|2021-07-15 08:00:00|562.1|561.5|563.7|563.1|565.3|564.7|561.1|560.5|690
1626339600000|2021-07-15 09:00:00|563.6|563|563|562.4|564.7|564.1|562|561.4|494
1626343200000|2021-07-15 10:00:00|563.2|562.6|562.4|561.8|563.9|563.3|561.8|561.2|258
1626346800000|2021-07-15 11:00:00|562.2|561.6|564|563.4|565.4|564.8|560.4|559.8|853
1626350400000|2021-07-15 12:00:00|563.9|563.3|565.5|564.9|566.9|566.3|561.4|560.8|993
1626354000000|2021-07-15 13:00:00|565.1|564.5|562.6|562|567|566.4|558.4|557.8|4410
1626357600000|2021-07-15 14:00:00|562.7|562.1|561.6|561|565.2|564.6|560.6|560|6235
1626361200000|2021-07-15 15:00:00|561.7|561.1|561|560.4|564.4|563.8|559.9|559.3|4997
1626364800000|2021-07-15 16:00:00|561.1|560.5|564.6|564|566|565.4|560.8|560.2|4310
1626368400000|2021-07-15 17:00:00|564.7|564.1|563|562.4|566.1|565.5|562.3|561.7|7053
1626372000000|2021-07-15 18:00:00|562.9|562.3|560.7|560.1|563.3|562.7|559.2|558.6|6973
1626393600000|2021-07-16 00:00:00|561.4|560.8|563.8|563.2|564.4|563.8|560.9|560.3|997
1626397200000|2021-07-16 01:00:00|563.7|563.1|562.2|561.6|564.5|563.9|561.2|560.6|710
1626400800000|2021-07-16 02:00:00|562.3|561.7|562.6|562|562.8|562.2|561.1|560.5|441
1626404400000|2021-07-16 03:00:00|562.5|561.9|561.7|561.1|562.8|562.2|561.5|560.9|176
1626408000000|2021-07-16 04:00:00|561.8|561.2|561.4|560.8|562.1|561.5|561.1|560.5|111
1626411600000|2021-07-16 05:00:00|561.2|560.6|560.7|560.1|561.4|560.8|560.1|559.5|447
1626415200000|2021-07-16 06:00:00|560.5|559.9|560.9|560.3|561|560.4|560|559.4|264
1626418800000|2021-07-16 07:00:00|560.8|560.2|558.8|558.2|560.8|560.2|557|556.4|603
1626422400000|2021-07-16 08:00:00|558.9|558.3|561.5|560.9|562.8|562.2|558.2|557.6|957
1626426000000|2021-07-16 09:00:00|561.4|560.8|562.1|561.5|562.6|562|561.2|560.6|355
1626429600000|2021-07-16 10:00:00|562.3|561.7|563|562.4|564.5|563.9|562.1|561.5|502
1626433200000|2021-07-16 11:00:00|563.1|562.5|566.7|566.1|567.5|566.9|563.1|562.5|2387
1626436800000|2021-07-16 12:00:00|566.8|566.2|565.6|565|568.1|567.5|565.2|564.6|4023
1626440400000|2021-07-16 13:00:00|566.9|566.3|563.9|563.3|568.3|567.7|560.9|560.3|7563
1626444000000|2021-07-16 14:00:00|564|563.4|566.4|565.8|569.1|568.5|562.3|561.7|6591
1626447600000|2021-07-16 15:00:00|566.6|566|565.7|565.1|567.5|566.9|563.5|562.9|3718
1626451200000|2021-07-16 16:00:00|565.8|565.2|560|559.4|566.1|565.5|559.6|559|4664
1626454800000|2021-07-16 17:00:00|560.1|559.5|559.8|559.2|561.5|560.9|558.3|557.7|4126
1626458400000|2021-07-16 18:00:00|559.6|559|553.1|552.5|560.6|560|552.3|551.7|9258
1626652800000|2021-07-19 00:00:00|568.5|567.9|565.3|564.7|570.3|569.7|564.3|563.7|3894
1626656400000|2021-07-19 01:00:00|565.1|564.5|564.9|564.3|566|565.4|564.7|564.1|372
1626660000000|2021-07-19 02:00:00|564.8|564.2|565.6|565|566.3|565.7|564.8|564.2|179
1626663600000|2021-07-19 03:00:00|565.5|564.9|566.5|565.9|566.9|566.3|565|564.4|199
1626667200000|2021-07-19 04:00:00|566.4|565.8|567.4|566.8|567.4|566.8|566.4|565.8|143
1626670800000|2021-07-19 05:00:00|567.5|566.9|566.7|566.1|567.6|567|566.2|565.6|161
1626674400000|2021-07-19 06:00:00|566.8|566.2|566.2|565.6|566.9|566.3|565.9|565.3|187
1626678000000|2021-07-19 07:00:00|566|565.4|567|566.4|567|566.4|565|564.4|296
1626681600000|2021-07-19 08:00:00|566.8|566.2|566.2|565.6|569.5|568.9|565.6|565|932
1626685200000|2021-07-19 09:00:00|566|565.4|565.5|564.9|566.9|566.3|565.1|564.5|480
1626688800000|2021-07-19 10:00:00|565.6|565|564.1|563.5|565.6|565|563.2|562.6|362
1626692400000|2021-07-19 11:00:00|564.2|563.6|563.5|562.9|564.9|564.3|562|561.4|479
1626696000000|2021-07-19 12:00:00|563.6|563|562.6|562|564.5|563.9|562.2|561.6|868
1626699600000|2021-07-19 13:00:00|561.5|560.9|563.8|563.2|566|565.4|560.4|559.8|4112
1626703200000|2021-07-19 14:00:00|564|563.4|556.7|556.1|564.4|563.8|551.8|551.2|8211
1626706800000|2021-07-19 15:00:00|556.8|556.2|554.2|553.6|557.8|557.2|547.5|546.9|5710
1626710400000|2021-07-19 16:00:00|554.5|553.9|553.6|553|557.3|556.7|552.8|552.2|2994
1626714000000|2021-07-19 17:00:00|553.7|553.1|554.6|554|555.3|554.7|549.6|549|4608
1626717600000|2021-07-19 18:00:00|554.4|553.8|554.8|554.2|555.8|555.2|553|552.4|5356
1626739200000|2021-07-20 00:00:00|556.8|556.2|558.9|558.3|560.9|560.3|556.3|555.7|1581
1626742800000|2021-07-20 01:00:00|559.1|558.5|560.3|559.7|560.3|559.7|557.3|556.7|324
1626746400000|2021-07-20 02:00:00|560.5|559.9|560.5|559.9|561.3|560.7|559.8|559.2|300
1626750000000|2021-07-20 03:00:00|560.4|559.8|561.2|560.6|561.8|561.2|560.2|559.6|141
1626753600000|2021-07-20 04:00:00|561.4|560.8|560.7|560.1|561.4|560.8|560.2|559.6|97
1626757200000|2021-07-20 05:00:00|560.6|560|560.6|560|561.5|560.9|560.5|559.9|163
1626760800000|2021-07-20 06:00:00|560.7|560.1|564.8|564.2|564.8|564.2|560.5|559.9|439
1626764400000|2021-07-20 07:00:00|565|564.4|566.5|565.9|567.2|566.6|564.2|563.6|592
1626768000000|2021-07-20 08:00:00|566.4|565.8|565.4|564.8|566.9|566.3|564.2|563.6|306
1626771600000|2021-07-20 09:00:00|565.5|564.9|562.6|562|565.9|565.3|561.4|560.8|532
1626775200000|2021-07-20 10:00:00|562.7|562.1|566.1|565.5|566.2|565.6|561.4|560.8|430
1626778800000|2021-07-20 11:00:00|565.9|565.3|569.9|569.3|570.1|569.5|565.9|565.3|1266
1626782400000|2021-07-20 12:00:00|569.7|569.1|567.7|567.1|570.5|569.9|567.4|566.8|1720
1626786000000|2021-07-20 13:00:00|565.9|565.3|572.9|572.3|573.2|572.6|563.3|562.7|8075
1626789600000|2021-07-20 14:00:00|573|572.4|572.3|571.7|573.3|572.7|568.2|567.6|6081
1626793200000|2021-07-20 15:00:00|572.6|572|569.5|568.9|574.5|573.9|568.3|567.7|5779
1626796800000|2021-07-20 16:00:00|569.6|569|566.4|565.8|572.7|572.1|565.8|565.2|5699
1626800400000|2021-07-20 17:00:00|566.2|565.6|568.6|568|568.7|568.1|563.6|563|5833
1626804000000|2021-07-20 18:00:00|568.7|568.1|570|569.4|570.6|570|568.4|567.8|4718
1626825600000|2021-07-21 00:00:00|570.5|569.9|572.8|572.2|574.8|574.2|570.5|569.9|1213
1626829200000|2021-07-21 01:00:00|572.9|572.3|572.5|571.9|573.7|573.1|572.3|571.7|215
1626832800000|2021-07-21 02:00:00|572.4|571.8|571.4|570.8|572.4|571.8|570.2|569.6|419
1626836400000|2021-07-21 03:00:00|571.2|570.6|571.4|570.8|571.8|571.2|570.4|569.8|135
1626840000000|2021-07-21 04:00:00|571.5|570.9|571.2|570.6|572|571.4|571|570.4|71
1626843600000|2021-07-21 05:00:00|571|570.4|568.5|567.9|571.1|570.5|568.4|567.8|355
1626847200000|2021-07-21 06:00:00|568.8|568.2|571.5|570.9|572.1|571.5|568.8|568.2|371
1626850800000|2021-07-21 07:00:00|571.4|570.8|573.3|572.7|573.7|573.1|569.3|568.7|518
1626854400000|2021-07-21 08:00:00|573.2|572.6|574.1|573.5|574.8|574.2|572.4|571.8|402
1626858000000|2021-07-21 09:00:00|574.2|573.6|572.5|571.9|574.2|573.6|571.6|571|270
1626861600000|2021-07-21 10:00:00|572.4|571.8|572.5|571.9|573.9|573.3|572.1|571.5|260
1626865200000|2021-07-21 11:00:00|572.4|571.8|572.4|571.8|572.8|572.2|569|568.4|1590
1626868800000|2021-07-21 12:00:00|572.3|571.7|575.8|575.2|575.8|575.2|571.7|571.1|1120
1626872400000|2021-07-21 13:00:00|574.9|574.3|573.4|572.8|576.8|576.2|568.2|567.6|7023
1626876000000|2021-07-21 14:00:00|573.7|573.1|570.3|569.7|573.8|573.2|566|565.4|5531
1626879600000|2021-07-21 15:00:00|570.2|569.6|571.1|570.5|571.7|571.1|568.4|567.8|4454
1626883200000|2021-07-21 16:00:00|571.4|570.8|569.5|568.9|572.3|571.7|568.4|567.8|10822
1626886800000|2021-07-21 17:00:00|569.2|568.6|570.3|569.7|571.7|571.1|568.4|567.8|5055
1626890400000|2021-07-21 18:00:00|570.2|569.6|570.5|569.9|571.1|570.5|569.8|569.2|5815
1626912000000|2021-07-22 00:00:00|570.4|569.8|566|565.4|570.4|569.8|565.5|564.9|1527
1626915600000|2021-07-22 01:00:00|565.9|565.3|564.3|563.7|566|565.4|564|563.4|435
1626919200000|2021-07-22 02:00:00|564.4|563.8|564.2|563.6|565.4|564.8|563.5|562.9|504
1626922800000|2021-07-22 03:00:00|564.1|563.5|563.4|562.8|564.2|563.6|562.4|561.8|440
1626926400000|2021-07-22 04:00:00|563.2|562.6|564.3|563.7|566|565.4|563|562.4|222
1626930000000|2021-07-22 05:00:00|564.4|563.8|563.7|563.1|564.7|564.1|563.2|562.6|153
1626933600000|2021-07-22 06:00:00|563.6|563|564.2|563.6|565.4|564.8|563.3|562.7|228
1626937200000|2021-07-22 07:00:00|564.4|563.8|560.1|559.5|564.4|563.8|557.4|556.8|598
1626940800000|2021-07-22 08:00:00|560|559.4|561.1|560.5|561.2|560.6|558.1|557.5|632
1626944400000|2021-07-22 09:00:00|561.2|560.6|557.1|556.5|561.2|560.6|556.4|555.8|483
1626948000000|2021-07-22 10:00:00|557|556.4|558.2|557.6|558.9|558.3|554.8|554.2|607
1626951600000|2021-07-22 11:00:00|558.1|557.5|555.2|554.6|558.9|558.3|554.7|554.1|1245
1626955200000|2021-07-22 12:00:00|554.9|554.3|555.8|555.2|557.5|556.9|553.4|552.8|3985
1626958800000|2021-07-22 13:00:00|556.8|556.2|560.1|559.5|561.4|560.8|555.8|555.2|5889
1626962400000|2021-07-22 14:00:00|560|559.4|555.8|555.2|563.7|563.1|554.7|554.1|9913
1626966000000|2021-07-22 15:00:00|555.7|555.1|557.4|556.8|560|559.4|555.1|554.5|4464
1626969600000|2021-07-22 16:00:00|557.6|557|563.4|562.8|564.1|563.5|556.7|556.1|4629
1626973200000|2021-07-22 17:00:00|563.5|562.9|566.9|566.3|568.1|567.5|561.8|561.2|4683
1626976800000|2021-07-22 18:00:00|566.8|566.2|564.4|563.8|567.5|566.9|562.8|562.2|4939
1626998400000|2021-07-23 00:00:00|564.2|563.6|564.4|563.8|565.9|565.3|562.6|562|1097
1627002000000|2021-07-23 01:00:00|564.3|563.7|563.9|563.3|565.2|564.6|563.5|562.9|557
1627005600000|2021-07-23 02:00:00|564|563.4|566.8|566.2|567.2|566.6|563.7|563.1|153
1627009200000|2021-07-23 03:00:00|566.7|566.1|565.5|564.9|566.7|566.1|565.2|564.6|203
1627012800000|2021-07-23 04:00:00|565.7|565.1|565.9|565.3|566.1|565.5|565.2|564.6|97
1627016400000|2021-07-23 05:00:00|565.7|565.1|566.6|566|567.4|566.8|565.2|564.6|159
1627020000000|2021-07-23 06:00:00|566.5|565.9|566|565.4|567.6|567|565.5|564.9|261
1627023600000|2021-07-23 07:00:00|565.9|565.3|562.1|561.5|566.5|565.9|561.9|561.3|576
1627027200000|2021-07-23 08:00:00|562.2|561.6|561.4|560.8|562.5|561.9|559|558.4|720
1627030800000|2021-07-23 09:00:00|561.3|560.7|560.2|559.6|561.8|561.2|558.9|558.3|554
1627034400000|2021-07-23 10:00:00|560.3|559.7|559.6|559|562.3|561.7|559.1|558.5|322
1627038000000|2021-07-23 11:00:00|559.9|559.3|561.2|560.6|561.8|561.2|559.2|558.6|538
1627041600000|2021-07-23 12:00:00|561.1|560.5|563.2|562.6|564.8|564.2|561.1|560.5|809
1627045200000|2021-07-23 13:00:00|562.1|561.5|559|558.4|564|563.4|555.7|555.1|3686
1627048800000|2021-07-23 14:00:00|558.9|558.3|553.2|552.6|559.5|558.9|552.5|551.9|4814
1627052400000|2021-07-23 15:00:00|553.5|552.9|552|551.4|555|554.4|549|548.4|7031
1627056000000|2021-07-23 16:00:00|552.1|551.5|544|543.4|552.8|552.2|543.3|542.7|6764
1627059600000|2021-07-23 17:00:00|544.2|543.6|547.5|546.9|549|548.4|543.6|543|7333
1627063200000|2021-07-23 18:00:00|547.6|547|545.4|544.4|549.6|549|544.7|544|7299
1627257600000|2021-07-26 00:00:00|548.4|547.8|544.6|544|549.3|548.7|541.2|540.6|1814
1627261200000|2021-07-26 01:00:00|544.5|543.9|541.6|541|544.7|544.1|541.2|540.6|1247
1627264800000|2021-07-26 02:00:00|541.4|540.8|541.7|541.1|542.4|541.8|541.4|540.8|292
1627268400000|2021-07-26 03:00:00|541.5|540.9|541.1|540.5|542.3|541.7|540.7|540.1|338
1627272000000|2021-07-26 04:00:00|541.3|540.7|542.4|541.8|542.7|542.1|541.3|540.7|150
1627275600000|2021-07-26 05:00:00|542.6|542|543.4|542.8|543.9|543.3|542.2|541.6|370
1627279200000|2021-07-26 06:00:00|543.2|542.6|543.1|542.5|543.6|543|542.2|541.6|239
1627282800000|2021-07-26 07:00:00|543.3|542.7|543.6|543|543.8|543.2|542.3|541.7|292
1627286400000|2021-07-26 08:00:00|543.8|543.2|541.1|540.5|543.8|543.2|537|536.4|2740
1627290000000|2021-07-26 09:00:00|541|540.4|542.9|542.3|543.6|543|540.4|539.8|493
1627293600000|2021-07-26 10:00:00|543.1|542.5|539.5|538.9|543.6|543|538.4|537.8|600
1627297200000|2021-07-26 11:00:00|539.9|539.3|542|541.4|542.8|542.2|539.4|538.8|501
1627300800000|2021-07-26 12:00:00|542.5|541.9|540.3|539.7|542.7|542.1|539.6|539|777
1627304400000|2021-07-26 13:00:00|539.9|539.3|535.6|535|542.7|542.1|535|534.4|5165
1627308000000|2021-07-26 14:00:00|535.5|534.9|542.6|542|542.8|542.2|535.5|534.9|6878
1627311600000|2021-07-26 15:00:00|542.7|542.1|542.8|542.2|543.8|543.2|539.5|538.9|3318
1627315200000|2021-07-26 16:00:00|542.7|542.1|547.7|547.1|548|547.4|542.7|542.1|4098
1627318800000|2021-07-26 17:00:00|547.6|547|547.4|546.8|547.6|547|545.1|544.5|3975
1627322400000|2021-07-26 18:00:00|547.6|547|548|547.4|549.2|548.6|546.1|545.5|4952
1627344000000|2021-07-27 00:00:00|553.4|552.8|551.5|550.9|556.5|555.9|551.1|550.5|2300
1627347600000|2021-07-27 01:00:00|551.3|550.7|551|550.4|552.2|551.6|550.5|549.9|573
1627351200000|2021-07-27 02:00:00|551.2|550.6|550.8|550.2|551.5|550.9|550.7|550.1|127
1627354800000|2021-07-27 03:00:00|550.6|550|550.4|549.8|551.2|550.6|550.2|549.6|123
1627358400000|2021-07-27 04:00:00|550.3|549.7|550.2|549.6|550.7|550.1|550|549.4|101
1627362000000|2021-07-27 05:00:00|550.1|549.5|551|550.4|551|550.4|549.5|548.9|342
1627365600000|2021-07-27 06:00:00|550.7|550.1|550.8|550.2|550.9|550.3|549.6|549|95
1627369200000|2021-07-27 07:00:00|550.7|550.1|551.8|551.2|552|551.4|547.1|546.5|462
1627372800000|2021-07-27 08:00:00|551.7|551.1|551.9|551.3|553.3|552.7|551|550.4|279
1627376400000|2021-07-27 09:00:00|552|551.4|555.5|554.9|555.7|555.1|550.8|550.2|496
1627380000000|2021-07-27 10:00:00|555.6|555|553.7|553.1|555.7|555.1|553.3|552.7|1047
1627383600000|2021-07-27 11:00:00|553.6|553|558|557.4|558.7|558.1|553.1|552.5|944
1627387200000|2021-07-27 12:00:00|558.1|557.5|555.5|554.9|558.7|558.1|555.3|554.7|1280
1627390800000|2021-07-27 13:00:00|556.2|555.6|555.1|554.5|562.6|562|554.1|553.5|7234
1627394400000|2021-07-27 14:00:00|555.2|554.6|552.2|551.6|555.3|554.7|549.6|549|7475
1627398000000|2021-07-27 15:00:00|552.4|551.8|545.4|544.8|552.9|552.3|544.6|544|5526
1627401600000|2021-07-27 16:00:00|545.6|545|546.4|545.8|548.7|548.1|543.7|543.1|3719
1627405200000|2021-07-27 17:00:00|546.5|545.9|547.6|547|549.4|548.8|545.7|545.1|2603
1627408800000|2021-07-27 18:00:00|547.4|546.8|548.3|547.7|548.6|548|546.2|545.6|3242
1627430400000|2021-07-28 00:00:00|550.9|549.9|549|548.4|551.2|550.6|548.2|547.6|1122
1627434000000|2021-07-28 01:00:00|549.1|548.5|548.7|548.1|550.8|550.2|548.2|547.6|337
1627437600000|2021-07-28 02:00:00|548.6|548|547.1|546.5|548.8|548.2|546.9|546.3|211
1627441200000|2021-07-28 03:00:00|547|546.4|546.9|546.3|547.6|547|546|545.4|149
1627444800000|2021-07-28 04:00:00|547|546.4|546.8|546.2|547.2|546.6|546.2|545.6|127
1627448400000|2021-07-28 05:00:00|546.6|546|547.5|546.9|548.5|547.9|546.3|545.7|201
1627452000000|2021-07-28 06:00:00|547.6|547|546.4|545.8|548.7|548.1|545.5|544.9|218
1627455600000|2021-07-28 07:00:00|546.3|545.7|545.4|544.8|548.8|548.2|545.2|544.6|322
1627459200000|2021-07-28 08:00:00|545.5|544.9|546.9|546.3|547.7|547.1|544.9|544.3|219
1627462800000|2021-07-28 09:00:00|546.6|546|546.7|546.1|547.2|546.6|544.7|544.1|219
1627466400000|2021-07-28 10:00:00|546.6|546|545|544.4|547.2|546.6|544.3|543.7|277
1627470000000|2021-07-28 11:00:00|545.1|544.5|548.1|547.5|549.4|548.8|545|544.4|561
1627473600000|2021-07-28 12:00:00|547.9|547.3|549.2|548.6|552.1|551.5|547.9|547.3|1602
1627477200000|2021-07-28 13:00:00|550.5|549.9|550.8|550.2|553.5|552.9|548.2|547.6|6799
1627480800000|2021-07-28 14:00:00|550.7|550.1|547.4|546.8|552.2|551.6|546.9|546.3|6795
1627484400000|2021-07-28 15:00:00|547.3|546.7|548.9|548.3|550.1|549.5|546.7|546.1|5546
1627488000000|2021-07-28 16:00:00|549.1|548.5|548.4|547.8|550.5|549.9|547.2|546.6|3526
1627491600000|2021-07-28 17:00:00|548.5|547.9|549.4|548.8|550.6|550|547.9|547.3|3719
1627495200000|2021-07-28 18:00:00|549.3|548.7|550.1|549.5|550.3|549.7|548.8|548.2|3879
1627516800000|2021-07-29 00:00:00|549.4|548.8|548.6|548|550.1|549.5|548.3|547.7|644
1627520400000|2021-07-29 01:00:00|548.5|547.9|548.4|547.8|549.1|548.5|548.3|547.7|821
1627524000000|2021-07-29 02:00:00|548.6|548|548.4|547.8|548.7|548.1|547.7|547.1|418
1627527600000|2021-07-29 03:00:00|548.5|547.9|548.7|548.1|548.9|548.3|548.3|547.7|70
1627531200000|2021-07-29 04:00:00|548.8|548.2|548|547.4|548.8|548.2|547.9|547.3|73
1627534800000|2021-07-29 05:00:00|547.9|547.3|547.7|547.1|548.5|547.9|547.5|546.9|452
1627538400000|2021-07-29 06:00:00|547.8|547.2|547.7|547.1|548.7|548.1|547.7|547.1|355
1627542000000|2021-07-29 07:00:00|547.9|547.3|548.7|548.1|549.7|549.1|546.9|546.3|471
1627545600000|2021-07-29 08:00:00|548.9|548.3|550.7|550.1|551.5|550.9|548.7|548.1|331
1627549200000|2021-07-29 09:00:00|550.9|550.3|552.5|551.9|552.7|552.1|550.2|549.6|572
1627552800000|2021-07-29 10:00:00|552.3|551.7|551.4|550.8|552.5|551.9|549.7|549.1|226
1627556400000|2021-07-29 11:00:00|551.2|550.6|550.7|550.1|551.5|550.9|549.4|548.8|714
1627560000000|2021-07-29 12:00:00|550.8|550.2|551.1|550.5|552.1|551.5|549.8|549.2|654
1627563600000|2021-07-29 13:00:00|551|550.4|554.9|554.3|556.2|555.6|550.9|550.3|6315
1627567200000|2021-07-29 14:00:00|554.7|554.1|557.4|556.8|557.7|557.1|553.3|552.7|7041
1627570800000|2021-07-29 15:00:00|557.6|557|555.8|555.2|557.9|557.3|553.8|553.2|3605
1627574400000|2021-07-29 16:00:00|555.7|555.1|555.5|554.9|556.6|556|554.8|554.2|3919
1627578000000|2021-07-29 17:00:00|555.6|555|555.6|555|556|555.4|554.4|553.8|6650
1627581600000|2021-07-29 18:00:00|555.4|554.8|557|556.4|558.3|557.7|554.4|553.8|4869
1627603200000|2021-07-30 00:00:00|556.3|555.7|554.5|553.9|557|556.4|553.7|553.1|1289
1627606800000|2021-07-30 01:00:00|554.4|553.8|554.8|554.2|555|554.4|553.3|552.7|460
1627610400000|2021-07-30 02:00:00|554.7|554.1|555.6|555|555.8|555.2|554.7|554.1|157
1627614000000|2021-07-30 03:00:00|555.8|555.2|555.3|554.7|555.8|555.2|555|554.4|99
1627617600000|2021-07-30 04:00:00|555.2|554.6|555|554.4|555.5|554.9|554.8|554.2|56
1627621200000|2021-07-30 05:00:00|554.9|554.3|555|554.4|555.3|554.7|554.6|554|75
1627624800000|2021-07-30 06:00:00|555.1|554.5|556.5|555.9|556.5|555.9|554.5|553.9|110
1627628400000|2021-07-30 07:00:00|556.4|555.8|556|555.4|556.6|556|555.5|554.9|603
1627632000000|2021-07-30 08:00:00|555.9|555.3|556|555.4|556.4|555.8|555.3|554.7|226
1627635600000|2021-07-30 09:00:00|555.8|555.2|554.5|553.9|556.5|555.9|554.2|553.6|835
1627639200000|2021-07-30 10:00:00|554.6|554|553.9|553.3|554.8|554.2|552.7|552.1|509
1627642800000|2021-07-30 11:00:00|553.8|553.2|552.6|552|554|553.4|552.3|551.7|367
1627646400000|2021-07-30 12:00:00|552.4|551.8|551.9|551.3|552.9|552.3|551.1|550.5|2025
1627650000000|2021-07-30 13:00:00|550.6|550|546.3|545.7|552.7|552.1|545.7|545.1|6341
1627653600000|2021-07-30 14:00:00|546.2|545.6|548.7|548.1|548.9|548.3|545.3|544.7|4708
1627657200000|2021-07-30 15:00:00|548.6|548|550.1|549.5|551.8|551.2|548.1|547.5|5366
1627660800000|2021-07-30 16:00:00|550.2|549.6|548.9|548.3|550.7|550.1|547.9|547.3|2769
1627664400000|2021-07-30 17:00:00|549|548.4|546.9|546.3|550.5|549.9|546.8|546.2|3317
1627668000000|2021-07-30 18:00:00|547|546.4|545.9|545.3|548|547.4|545.7|545.1|5749
1627862400000|2021-08-02 00:00:00|546.7|546.1|546.8|546.2|548.6|548|545.6|545|1821
1627866000000|2021-08-02 01:00:00|546.9|546.3|544.9|544.3|547.1|546.5|544.6|544|1750
1627869600000|2021-08-02 02:00:00|544.7|544.1|544.7|544.1|545.5|544.9|544.4|543.8|390
1627873200000|2021-08-02 03:00:00|544.5|543.9|545.4|544.8|545.4|544.8|544.5|543.9|357
1627876800000|2021-08-02 04:00:00|545.2|544.6|544.7|544.1|545.4|544.8|544.5|543.9|59
1627880400000|2021-08-02 05:00:00|544.6|544|544.1|543.5|544.7|544.1|543.9|543.3|223
1627884000000|2021-08-02 06:00:00|544.2|543.6|544.7|544.1|545.5|544.9|544.1|543.5|198
1627887600000|2021-08-02 07:00:00|544.8|544.2|541.4|540.8|545.8|545.2|541.2|540.6|653
1627891200000|2021-08-02 08:00:00|541.5|540.9|543|542.4|543.6|543|541.2|540.6|1237
1627894800000|2021-08-02 09:00:00|543.1|542.5|543.7|543.1|544.4|543.8|542.8|542.2|326
1627898400000|2021-08-02 10:00:00|543.6|543|546.7|546.1|548.3|547.7|542.8|542.2|418
1627902000000|2021-08-02 11:00:00|546.8|546.2|544|543.4|547.9|547.3|543|542.4|1424
1627905600000|2021-08-02 12:00:00|543.9|543.3|545.2|544.6|545.2|544.6|543.1|542.5|696
1627909200000|2021-08-02 13:00:00|546.5|545.9|551.1|550.5|553.8|553.2|546.5|545.9|7263
1627912800000|2021-08-02 14:00:00|551|550.4|549.3|548.7|551.6|551|547|546.4|5441
1627916400000|2021-08-02 15:00:00|549.8|549.2|554.6|554|557.4|556.8|549.4|548.8|5647
1627920000000|2021-08-02 16:00:00|554.9|554.3|556.2|555.6|557.1|556.5|553.5|552.9|5752
1627923600000|2021-08-02 17:00:00|556.1|555.5|558.1|557.5|558.8|558.2|555.9|555.3|4123
1627927200000|2021-08-02 18:00:00|558|557.4|559|558.4|559.7|559.1|557.7|557.1|6810
1627948800000|2021-08-03 00:00:00|557.3|556.7|555|554.4|557.3|556.7|554.6|554|1004
1627952400000|2021-08-03 01:00:00|554.9|554.3|553.9|553.3|555.1|554.5|553.3|552.7|4032
1627956000000|2021-08-03 02:00:00|554.1|553.5|554.1|553.5|554.5|553.9|553.6|553|234
1627959600000|2021-08-03 03:00:00|553.9|553.3|554.4|553.8|554.9|554.3|553.9|553.3|237
1627963200000|2021-08-03 04:00:00|554.3|553.7|555.1|554.5|555.3|554.7|554.3|553.7|78
1627966800000|2021-08-03 05:00:00|555.2|554.6|555.6|555|555.9|555.3|554.8|554.2|121
1627970400000|2021-08-03 06:00:00|555.5|554.9|554.1|553.5|555.5|554.9|553.4|552.8|298
1627974000000|2021-08-03 07:00:00|554.2|553.6|554|553.4|554.9|554.3|553.4|552.8|231
1627977600000|2021-08-03 08:00:00|553.9|553.3|554.8|554.2|555.1|554.5|553.6|553|279
1627981200000|2021-08-03 09:00:00|554.9|554.3|555.6|555|556.9|556.3|554.6|554|389
1627984800000|2021-08-03 10:00:00|555.7|555.1|555.4|554.8|556.9|556.3|555.4|554.8|350
1627988400000|2021-08-03 11:00:00|555.2|554.6|555.8|555.2|556.1|555.5|553.4|552.8|453
1627992000000|2021-08-03 12:00:00|556|555.4|554.1|553.5|556.2|555.6|553.8|553.2|1838
1627995600000|2021-08-03 13:00:00|553.9|553.3|555.5|554.9|564.7|564.1|553.7|553.1|9643
1627999200000|2021-08-03 14:00:00|555.4|554.8|551.5|550.9|556.1|555.5|551.4|550.8|6400
1628002800000|2021-08-03 15:00:00|551.4|550.8|549.4|548.8|551.5|550.9|547.5|546.9|6998
1628006400000|2021-08-03 16:00:00|549.3|548.7|552.4|551.8|552.9|552.3|548|547.4|4271
1628010000000|2021-08-03 17:00:00|552.2|551.6|552.1|551.5|552.5|551.9|549.4|548.8|5997
1628013600000|2021-08-03 18:00:00|552.2|551.6|552.1|551.5|552.8|552.2|550.8|550.2|9266
1628035200000|2021-08-04 00:00:00|552.6|552|551.3|550.7|553.4|552.8|551.2|550.6|2435
1628038800000|2021-08-04 01:00:00|551.2|550.6|551.2|550.6|551.7|551.1|550.4|549.8|257
1628042400000|2021-08-04 02:00:00|551.4|550.8|551.3|550.7|551.7|551.1|551|550.4|85
1628046000000|2021-08-04 03:00:00|551.2|550.6|551.2|550.6|551.5|550.9|550.9|550.3|86
1628049600000|2021-08-04 04:00:00|551|550.4|551.5|550.9|551.5|550.9|551|550.4|67
1628053200000|2021-08-04 05:00:00|551.3|550.7|551.5|550.9|552.1|551.5|551|550.4|103
1628056800000|2021-08-04 06:00:00|551.4|550.8|552.2|551.6|552.5|551.9|550.7|550.1|211
1628060400000|2021-08-04 07:00:00|552.3|551.7|551.5|550.9|552.9|552.3|551|550.4|173
1628064000000|2021-08-04 08:00:00|551.7|551.1|552.1|551.5|553.2|552.6|551.3|550.7|462
1628067600000|2021-08-04 09:00:00|552|551.4|551.5|550.9|552.8|552.2|551.4|550.8|192
1628071200000|2021-08-04 10:00:00|551.4|550.8|550.8|550.2|551.7|551.1|548.6|548|692
1628074800000|2021-08-04 11:00:00|551.1|550.5|552.8|552.2|555|554.4|550.3|549.7|936
1628078400000|2021-08-04 12:00:00|552.7|552.1|551.6|551|552.7|552.1|550.2|549.6|1089
1628082000000|2021-08-04 13:00:00|551.5|550.9|552.6|552|556.4|555.8|550.5|549.9|3433
1628085600000|2021-08-04 14:00:00|552.7|552.1|550.1|549.5|553.5|552.9|547.2|546.6|6862
1628089200000|2021-08-04 15:00:00|550.4|549.8|545.5|544.9|550.6|550|544.4|543.8|5248
1628092800000|2021-08-04 16:00:00|545|544.4|547.6|547|548.3|547.7|541.3|540.7|6013
1628096400000|2021-08-04 17:00:00|547.5|546.9|547|546.4|549.2|548.6|546.7|546.1|4138
1628100000000|2021-08-04 18:00:00|546.8|546.2|548|547.4|548.5|547.9|545.6|545|7662
1628121600000|2021-08-05 00:00:00|547.7|547.1|548.6|548|549.6|549|546.4|545.8|1815
1628125200000|2021-08-05 01:00:00|548.7|548.1|548.7|548.1|548.7|548.1|547.5|546.9|353
1628128800000|2021-08-05 02:00:00|548.6|548|548.9|548.3|549.6|549|548.4|547.8|144
1628132400000|2021-08-05 03:00:00|549|548.4|549.1|548.5|549.6|549|549|548.4|106
1628136000000|2021-08-05 04:00:00|549|548.4|549.1|548.5|549.5|548.9|548.8|548.2|98
1628139600000|2021-08-05 05:00:00|549|548.4|548.6|548|549.2|548.6|548.6|548|62
1628143200000|2021-08-05 06:00:00|548.8|548.2|548.1|547.5|549.1|548.5|547.9|547.3|172
1628146800000|2021-08-05 07:00:00|548.2|547.6|548.5|547.9|548.7|548.1|546.6|546|222
1628150400000|2021-08-05 08:00:00|548.4|547.8|549.1|548.5|549.4|548.8|546.4|545.8|454
1628154000000|2021-08-05 09:00:00|549.3|548.7|549.7|549.1|550.8|550.2|548.8|548.2|397
1628157600000|2021-08-05 10:00:00|549.6|549|549.4|548.8|550.3|549.7|547.9|547.3|323
1628161200000|2021-08-05 11:00:00|549.1|548.5|549.5|548.9|550.1|549.5|548.5|547.9|1156
1628164800000|2021-08-05 12:00:00|549.8|549.2|550.7|550.1|551|550.4|548.4|547.8|2729
1628168400000|2021-08-05 13:00:00|551|550.4|552.9|552.3|557.3|556.7|551|550.4|12804
1628172000000|2021-08-05 14:00:00|552.8|552.2|555.4|554.8|556.8|556.2|551.9|551.3|9103
1628175600000|2021-08-05 15:00:00|555.5|554.9|554.8|554.2|559.2|558.6|554.6|554|6127
1628179200000|2021-08-05 16:00:00|554.7|554.1|554.4|553.8|555.5|554.9|553|552.4|4708
1628182800000|2021-08-05 17:00:00|554.6|554|555.3|554.7|555.4|554.8|553.6|553|4715
1628186400000|2021-08-05 18:00:00|555.2|554.6|554.6|554|555.8|555.2|553.7|553.1|7156
1628208000000|2021-08-06 00:00:00|553.6|553|549.7|549.1|553.6|553|549.6|549|1464
1628211600000|2021-08-06 01:00:00|549.9|549.3|550.7|550.1|551.3|550.7|549.7|549.1|501
1628215200000|2021-08-06 02:00:00|550.8|550.2|550.7|550.1|551.3|550.7|550.2|549.6|175
1628218800000|2021-08-06 03:00:00|551|550.4|551.3|550.7|551.3|550.7|550.8|550.2|45
1628222400000|2021-08-06 04:00:00|551.2|550.6|550.3|549.7|551.2|550.6|550|549.4|49
1628226000000|2021-08-06 05:00:00|550.4|549.8|550.2|549.6|550.5|549.9|550|549.4|88
1628229600000|2021-08-06 06:00:00|550.1|549.5|550.7|550.1|551.2|550.6|550|549.4|98
1628233200000|2021-08-06 07:00:00|550.6|550|550.8|550.2|551.3|550.7|550|549.4|248
1628236800000|2021-08-06 08:00:00|550.9|550.3|548.9|548.3|551.3|550.7|548.2|547.6|571
1628240400000|2021-08-06 09:00:00|548.8|548.2|551.6|551|551.8|551.2|548.7|548.1|358
1628244000000|2021-08-06 10:00:00|551.5|550.9|552|551.4|553.3|552.7|550.6|550|524
1628247600000|2021-08-06 11:00:00|552.1|551.5|553.3|552.7|554.5|553.9|551.2|550.6|464
1628251200000|2021-08-06 12:00:00|553.2|552.6|554.7|554.1|556.2|555.6|553.2|552.6|1311
1628254800000|2021-08-06 13:00:00|554.4|553.8|553.3|552.7|556|555.4|552|551.4|8143
1628258400000|2021-08-06 14:00:00|553.5|552.9|559.2|558.6|559.4|558.8|552.9|552.3|7733
1628262000000|2021-08-06 15:00:00|559.1|558.5|554.9|554.3|560.2|559.6|554.9|554.3|13983
1628265600000|2021-08-06 16:00:00|555|554.4|557.8|557.2|558.4|557.8|554.7|554.1|7893
1628269200000|2021-08-06 17:00:00|558|557.4|557.5|556.9|558.7|558.1|556.7|556.1|17371
1628272800000|2021-08-06 18:00:00|557.8|557.2|556.5|555.9|559.1|558.5|555.9|555.3|18009
1628467200000|2021-08-09 00:00:00|555.2|554.6|554.4|553.8|555.7|555.1|552.6|552|1601
1628470800000|2021-08-09 01:00:00|554.3|553.7|554.6|554|554.6|554|553.4|552.8|534
1628474400000|2021-08-09 02:00:00|554.8|554.2|554.3|553.7|555.1|554.5|553.8|553.2|303
1628478000000|2021-08-09 03:00:00|554.4|553.8|555.1|554.5|556.1|555.5|554.3|553.7|172
1628481600000|2021-08-09 04:00:00|555.3|554.7|555.3|554.7|555.4|554.8|554.9|554.3|74
1628485200000|2021-08-09 05:00:00|555.2|554.6|555.1|554.5|555.6|555|554.8|554.2|123
1628488800000|2021-08-09 06:00:00|554.9|554.3|556.1|555.5|557.6|557|554.8|554.2|329
1628492400000|2021-08-09 07:00:00|555.9|555.3|554.8|554.2|556.6|556|554.6|554|230
1628496000000|2021-08-09 08:00:00|554.6|554|552.2|551.6|554.9|554.3|552.2|551.6|691
1628499600000|2021-08-09 09:00:00|552.3|551.7|550.9|550.3|553.1|552.5|550.7|550.1|459
1628503200000|2021-08-09 10:00:00|551.1|550.5|552.2|551.6|553.7|553.1|551.1|550.5|470
1628506800000|2021-08-09 11:00:00|552.3|551.7|553.2|552.6|555.2|554.6|552.1|551.5|2073
1628510400000|2021-08-09 12:00:00|553.1|552.5|550.1|549.5|553.6|553|549.1|548.5|1773
1628514000000|2021-08-09 13:00:00|551.2|550.6|555.1|554.5|555.8|555.2|550.2|549.6|13266
1628517600000|2021-08-09 14:00:00|555.4|554.8|552.3|551.7|555.6|555|551.3|550.7|10041
1628521200000|2021-08-09 15:00:00|552.1|551.5|554.3|553.7|554.5|553.9|551.8|551.2|7295
1628524800000|2021-08-09 16:00:00|554.5|553.9|552.9|552.3|556|555.4|552.7|552.1|5011
1628528400000|2021-08-09 17:00:00|553|552.4|552.5|551.9|553.2|552.6|551.8|551.2|10896
1628532000000|2021-08-09 18:00:00|552.4|551.8|553.7|553.1|554|553.4|552.2|551.6|11376
1628553600000|2021-08-10 00:00:00|551|550.4|550.5|549.9|551.7|551.1|548.4|547.8|1400
1628557200000|2021-08-10 01:00:00|550.3|549.7|549.9|549.3|550.5|549.9|549.6|549|159
1628560800000|2021-08-10 02:00:00|549.7|549.1|550.5|549.9|550.5|549.9|549.7|549.1|139
1628564400000|2021-08-10 03:00:00|550.6|550|550.6|550|551.2|550.6|550.2|549.6|71
1628568000000|2021-08-10 04:00:00|550.7|550.1|550.7|550.1|550.9|550.3|550.4|549.8|80
1628571600000|2021-08-10 05:00:00|550.6|550|550.9|550.3|550.9|550.3|550.4|549.8|111
1628575200000|2021-08-10 06:00:00|550.7|550.1|550.2|549.6|551.1|550.5|549.9|549.3|168
1628578800000|2021-08-10 07:00:00|549.9|549.3|548.4|547.8|550.2|549.6|547.5|546.9|489
1628582400000|2021-08-10 08:00:00|548.3|547.7|548.8|548.2|549.2|548.6|547.8|547.2|347
1628586000000|2021-08-10 09:00:00|548.6|548|547.1|546.5|548.8|548.2|547|546.4|522
1628589600000|2021-08-10 10:00:00|547.2|546.6|548|547.4|548.8|548.2|547|546.4|424
1628593200000|2021-08-10 11:00:00|547.8|547.2|546.9|546.3|548.9|548.3|546.9|546.3|347
1628596800000|2021-08-10 12:00:00|547.2|546.6|549.8|549.2|549.8|549.2|547.2|546.6|1145
1628600400000|2021-08-10 13:00:00|550.1|549.5|551.4|550.8|552.4|551.8|549|548.4|7417
1628604000000|2021-08-10 14:00:00|551.2|550.6|551.2|550.6|552.8|552.2|548.9|548.3|14965
1628607600000|2021-08-10 15:00:00|551|550.4|550.7|550.1|551.8|551.2|549.5|548.9|6756
1628611200000|2021-08-10 16:00:00|551|550.4|551.9|551.3|553|552.4|550.9|550.3|5315
1628614800000|2021-08-10 17:00:00|552.1|551.5|553.1|552.5|553.4|552.8|551.5|550.9|13121
1628618400000|2021-08-10 18:00:00|553.4|552.8|552.6|552|553.9|553.3|552.3|551.7|15129
1628640000000|2021-08-11 00:00:00|552.3|551.7|553.5|552.9|553.9|553.3|551.5|550.9|3774
1628643600000|2021-08-11 01:00:00|553.4|552.8|553.5|552.9|553.8|553.2|552.8|552.2|1498
1628647200000|2021-08-11 02:00:00|553.3|552.7|553.5|552.9|553.5|552.9|552.8|552.2|177
1628650800000|2021-08-11 03:00:00|553.3|552.7|553|552.4|553.5|552.9|553|552.4|180
1628654400000|2021-08-11 04:00:00|553.2|552.6|554|553.4|554.3|553.7|553|552.4|270
1628658000000|2021-08-11 05:00:00|553.9|553.3|554.1|553.5|554.3|553.7|553.8|553.2|184
1628661600000|2021-08-11 06:00:00|553.9|553.3|555.8|555.2|556|555.4|553.6|553|248
1628665200000|2021-08-11 07:00:00|555.6|555|555.6|555|556.6|556|554.9|554.3|302
1628668800000|2021-08-11 08:00:00|555.7|555.1|556.6|556|557|556.4|555.3|554.7|372
1628672400000|2021-08-11 09:00:00|556.3|555.7|556.9|556.3|558.1|557.5|556.3|555.7|651
1628676000000|2021-08-11 10:00:00|557.1|556.5|557.1|556.5|558.7|558.1|556.1|555.5|1340
1628679600000|2021-08-11 11:00:00|557.2|556.6|558.3|557.7|558.9|558.3|557.1|556.5|1842
1628683200000|2021-08-11 12:00:00|558.4|557.8|558.8|558.2|559.5|558.9|557.1|556.5|2036
1628686800000|2021-08-11 13:00:00|558.9|558.3|557|556.4|561.3|560.7|556.2|555.6|6483
1628690400000|2021-08-11 14:00:00|557.2|556.6|555.8|555.2|557.5|556.9|554.6|554|15779
1628694000000|2021-08-11 15:00:00|556|555.4|558.2|557.6|559.7|559.1|555.6|555|15157
1628697600000|2021-08-11 16:00:00|558|557.4|558.8|558.2|559.4|558.8|557.5|556.9|8935
1628701200000|2021-08-11 17:00:00|558.9|558.3|557.9|557.3|559.3|558.7|557.3|556.7|15009
1628704800000|2021-08-11 18:00:00|558.1|557.5|557.9|557.3|559.3|558.7|557.6|557|12535
1628726400000|2021-08-12 00:00:00|556.8|556.2|556.4|555.8|557.2|556.6|555.2|554.6|1463
1628730000000|2021-08-12 01:00:00|556.6|556|556.8|556.2|557.1|556.5|556.2|555.6|183
1628733600000|2021-08-12 02:00:00|556.7|556.1|556.6|556|556.8|556.2|556|555.4|249
1628737200000|2021-08-12 03:00:00|556.4|555.8|556.4|555.8|556.4|555.8|555.9|555.3|103
1628740800000|2021-08-12 04:00:00|556.2|555.6|556.4|555.8|556.6|556|556.1|555.5|18
1628744400000|2021-08-12 05:00:00|556.5|555.9|556.6|556|556.8|556.2|556.4|555.8|65
1628748000000|2021-08-12 06:00:00|556.7|556.1|557.1|556.5|557.4|556.8|556.6|556|177
1628751600000|2021-08-12 07:00:00|557.2|556.6|559|558.4|559.4|558.8|557.1|556.5|532
1628755200000|2021-08-12 08:00:00|558.9|558.3|559.4|558.8|560.1|559.5|558.6|558|327
1628758800000|2021-08-12 09:00:00|559.1|558.5|558.3|557.7|559.9|559.3|557.9|557.3|243
1628762400000|2021-08-12 10:00:00|558.2|557.6|558.1|557.5|559.4|558.8|557.9|557.3|206
1628766000000|2021-08-12 11:00:00|558.2|557.6|559.9|559.3|560.2|559.6|558.1|557.5|447
1628769600000|2021-08-12 12:00:00|559.7|559.1|557.8|557.2|559.9|559.3|556|555.4|2517
1628773200000|2021-08-12 13:00:00|557|556.4|555.5|554.9|557.2|556.6|553.6|553|14028
1628776800000|2021-08-12 14:00:00|555.3|554.7|553.9|553.3|557.3|556.7|553.4|552.8|7889
1628780400000|2021-08-12 15:00:00|554.1|553.5|553.9|552.9|554.7|554|551.2|550.6|7001
1628784000000|2021-08-12 16:00:00|554|553|584.1|583.5|593.3|592.7|553.8|553|43042
1628787600000|2021-08-12 17:00:00|584.2|583.6|576.8|576.2|584.9|584.3|575.1|574.5|22475
1628791200000|2021-08-12 18:00:00|576.6|576|570.1|569.5|578.1|577.5|569.5|568.9|11947
1628812800000|2021-08-13 00:00:00|570.9|570.3|569.7|569.1|571.1|570.5|564.8|564.2|5301
1628816400000|2021-08-13 01:00:00|569.5|568.9|569.5|568.9|569.7|569.1|568.7|568.1|306
1628820000000|2021-08-13 02:00:00|569.4|568.8|569.2|568.6|570|569.4|569.1|568.5|256
1628823600000|2021-08-13 03:00:00|569.1|568.5|568.8|568.2|569.3|568.7|568.8|568.2|96
1628827200000|2021-08-13 04:00:00|568.9|568.3|569.5|568.9|569.8|569.2|568.8|568.2|86
1628830800000|2021-08-13 05:00:00|569.4|568.8|569.4|568.8|569.5|568.9|568.8|568.2|114
1628834400000|2021-08-13 06:00:00|569.5|568.9|573.6|573|573.8|573.2|569.3|568.7|492
1628838000000|2021-08-13 07:00:00|573.4|572.8|569.6|569|573.4|572.8|568.3|567.7|401
1628841600000|2021-08-13 08:00:00|569.5|568.9|570.3|569.7|570.3|569.7|566.6|566|691
1628845200000|2021-08-13 09:00:00|570.2|569.6|568.5|567.9|570.5|569.9|568.1|567.5|308
1628848800000|2021-08-13 10:00:00|568.4|567.8|573.4|572.8|574.7|574.1|568.3|567.7|472
1628852400000|2021-08-13 11:00:00|573.3|572.7|575.8|575.2|577.2|576.6|571.7|571.1|1496
1628856000000|2021-08-13 12:00:00|575.7|575.1|579.2|578.6|579.7|579.1|574.5|573.9|2244
1628859600000|2021-08-13 13:00:00|578.9|578.3|573.9|573.3|580.6|580|573.7|573.1|10660
1628863200000|2021-08-13 14:00:00|573.7|573.1|576.3|575.7|578.1|577.5|573.7|573.1|5120
1628866800000|2021-08-13 15:00:00|576.5|575.9|573.7|573.1|578.2|577.6|572|571.4|5116
1628870400000|2021-08-13 16:00:00|574|573.4|570.6|570|574.7|574.1|569.8|569.2|4508
1628874000000|2021-08-13 17:00:00|570.5|569.9|573.8|573.2|574.3|573.7|570.1|569.5|12426
1628877600000|2021-08-13 18:00:00|573.7|573.1|571.8|571.2|574.3|573.7|571.5|570.9|6048
1629072000000|2021-08-16 00:00:00|571.3|570.7|571.1|570.5|571.3|570.7|568.1|567.5|852
1629075600000|2021-08-16 01:00:00|570.8|570.2|572.6|572|573.3|572.7|570.8|570.2|178
1629079200000|2021-08-16 02:00:00|572.4|571.8|573.3|572.7|573.3|572.7|572.4|571.8|106
1629082800000|2021-08-16 03:00:00|573.4|572.8|572.9|572.3|573.6|573|572.9|572.3|142
1629086400000|2021-08-16 04:00:00|573.1|572.5|573.2|572.6|573.2|572.6|572.7|572.1|346
1629090000000|2021-08-16 05:00:00|573.1|572.5|573.7|573.1|574.2|573.6|572.4|571.8|110
1629093600000|2021-08-16 06:00:00|573.6|573|573.5|572.9|575.4|574.8|573.3|572.7|130
1629097200000|2021-08-16 07:00:00|573.4|572.8|573.8|573.2|573.8|573.2|570.2|569.6|282
1629100800000|2021-08-16 08:00:00|573.4|572.8|571.7|571.1|573.7|573.1|570|569.4|210
1629104400000|2021-08-16 09:00:00|571.6|571|570.5|569.9|572.7|572.1|570.2|569.6|583
1629108000000|2021-08-16 10:00:00|570.6|570|572.4|571.8|573.7|573.1|570.5|569.9|326
1629111600000|2021-08-16 11:00:00|572.5|571.9|571.2|570.6|573.9|573.3|571.2|570.6|540
1629115200000|2021-08-16 12:00:00|571|570.4|572|571.4|574|573.4|570.2|569.6|1090
1629118800000|2021-08-16 13:00:00|572.5|571.9|566.4|565.8|572.5|571.9|566|565.4|4882
1629122400000|2021-08-16 14:00:00|566.2|565.6|568.3|567.7|569.4|568.8|564.5|563.9|5366
1629126000000|2021-08-16 15:00:00|568.4|567.8|571.1|570.5|571.4|570.8|566.2|565.6|4816
1629129600000|2021-08-16 16:00:00|571.2|570.6|568|567.4|571.4|570.8|567.9|567.3|3534
1629133200000|2021-08-16 17:00:00|568.1|567.5|568.5|567.9|569.2|568.6|566.7|566.1|3301
1629136800000|2021-08-16 18:00:00|568.6|568|568.8|568.2|569.2|568.6|567.2|566.6|3564
1629158400000|2021-08-17 00:00:00|572.1|571.5|571.2|570.6|572.6|572|571.2|570.6|636
1629162000000|2021-08-17 01:00:00|571.5|570.9|571.9|571.3|571.9|571.3|570.7|570.1|363
1629165600000|2021-08-17 02:00:00|572.2|571.6|572.2|571.6|572.2|571.6|571.7|571.1|184
1629169200000|2021-08-17 03:00:00|572.1|571.5|572.4|571.8|572.4|571.8|571.6|571|100
1629172800000|2021-08-17 04:00:00|572.7|572.1|571.9|571.3|572.7|572.1|571.9|571.3|64
1629176400000|2021-08-17 05:00:00|572.1|571.5|572.2|571.6|572.4|571.8|571.9|571.3|215
1629180000000|2021-08-17 06:00:00|571.9|571.3|571.9|571.3|572.4|571.8|571.2|570.6|195
1629183600000|2021-08-17 07:00:00|571.7|571.1|572.2|571.6|572.5|571.9|570|569.4|415
1629187200000|2021-08-17 08:00:00|572.3|571.7|571.5|570.9|573.2|572.6|571.2|570.6|450
1629190800000|2021-08-17 09:00:00|571.4|570.8|569.5|568.9|571.5|570.9|568.5|567.9|739
1629194400000|2021-08-17 10:00:00|569.6|569|569.8|569.2|570.3|569.7|568.4|567.8|811
1629198000000|2021-08-17 11:00:00|569.7|569.1|566.7|566.1|569.7|569.1|566.1|565.5|2078
1629201600000|2021-08-17 12:00:00|567|566.4|568.2|567.6|568.7|568.1|566.8|566.2|2394
1629205200000|2021-08-17 13:00:00|569.2|568.6|568.8|568.2|571.4|570.8|565.3|564.7|4857
1629208800000|2021-08-17 14:00:00|568.7|568.1|569.2|568.6|569.8|569.2|565.3|564.7|5453
1629212400000|2021-08-17 15:00:00|569|568.4|567.4|566.8|569.3|568.7|566.3|565.7|4245
1629216000000|2021-08-17 16:00:00|567.3|566.7|563|562.4|567.3|566.7|561.1|560.5|6525
1629219600000|2021-08-17 17:00:00|563.1|562.5|563.5|562.9|564.1|563.5|562.3|561.7|4860
1629223200000|2021-08-17 18:00:00|563.3|562.7|563.9|563.3|563.9|563.3|562.1|561.5|3978
1629244800000|2021-08-18 00:00:00|564|563.4|562.4|561.8|564.1|563.5|561.9|561.3|863
1629248400000|2021-08-18 01:00:00|562.6|562|561.7|561.1|563.6|563|561.4|560.8|218
1629252000000|2021-08-18 02:00:00|561.5|560.9|561.9|561.3|562|561.4|561.2|560.6|68
1629255600000|2021-08-18 03:00:00|561.7|561.1|561.9|561.3|562.3|561.7|561.7|561.1|19
1629259200000|2021-08-18 04:00:00|561.8|561.2|561.9|561.3|561.9|561.3|561.7|561.1|33
1629262800000|2021-08-18 05:00:00|561.7|561.1|561.4|560.8|562.1|561.5|560.9|560.3|108
1629266400000|2021-08-18 06:00:00|561.7|561.1|562.4|561.8|562.4|561.8|561.2|560.6|152
1629270000000|2021-08-18 07:00:00|562.7|562.1|562.9|562.3|564.2|563.6|561.7|561.1|270
1629273600000|2021-08-18 08:00:00|562.8|562.2|563.6|563|563.9|563.3|562.1|561.5|177
1629277200000|2021-08-18 09:00:00|563.4|562.8|563.7|563.1|564.4|563.8|562.2|561.6|332
1629280800000|2021-08-18 10:00:00|563.4|562.8|565.6|565|567.9|567.3|562.9|562.3|721
1629284400000|2021-08-18 11:00:00|565.7|565.1|564.7|564.1|566.2|565.6|562.9|562.3|276
1629288000000|2021-08-18 12:00:00|564.9|564.3|565.3|564.7|566.2|565.6|564.7|564.1|603
1629291600000|2021-08-18 13:00:00|565.2|564.6|563.5|562.9|565.7|565.1|561.5|560.9|3913
1629295200000|2021-08-18 14:00:00|563.2|562.6|564.7|564.1|566.2|565.6|562|561.4|3618
1629298800000|2021-08-18 15:00:00|564.8|564.2|564.1|563.5|565.8|565.2|563.5|562.9|3077
1629302400000|2021-08-18 16:00:00|563.9|563.3|563.4|562.8|565.1|564.5|562.9|562.3|2543
1629306000000|2021-08-18 17:00:00|563.3|562.7|563|562.4|563.9|563.3|562.4|561.8|6138
1629309600000|2021-08-18 18:00:00|563.2|562.6|563.2|562.6|564.9|564.3|562.9|562.3|7527
1629331200000|2021-08-19 00:00:00|562.6|562|561.6|561|563.3|562.7|561.4|560.8|1375
1629334800000|2021-08-19 01:00:00|561.4|560.8|561.3|560.7|562.1|561.5|560.6|560|654
1629338400000|2021-08-19 02:00:00|561.6|561|562|561.4|562.3|561.7|561.3|560.7|146
1629342000000|2021-08-19 03:00:00|561.9|561.3|561.3|560.7|561.9|561.3|561.1|560.5|36
1629345600000|2021-08-19 04:00:00|561.1|560.5|561.1|560.5|561.1|560.5|560.8|560.2|143
1629349200000|2021-08-19 05:00:00|561|560.4|561.3|560.7|561.6|561|560.8|560.2|87
1629352800000|2021-08-19 06:00:00|561.4|560.8|560.8|560.2|562.4|561.8|560.6|560|92
1629356400000|2021-08-19 07:00:00|560.9|560.3|560.2|559.6|561.6|561|558.6|558|659
1629360000000|2021-08-19 08:00:00|560|559.4|559.5|558.9|560.5|559.9|558.2|557.6|1650
1629363600000|2021-08-19 09:00:00|559.3|558.7|559.8|559.2|560.3|559.7|558.7|558.1|578
1629367200000|2021-08-19 10:00:00|559.7|559.1|558.7|558.1|560.2|559.6|558.2|557.6|377
1629370800000|2021-08-19 11:00:00|559|558.4|558.5|557.9|560|559.4|557.5|556.9|906
1629374400000|2021-08-19 12:00:00|558.6|558|558|557.4|559.7|559.1|558|557.4|1480
1629378000000|2021-08-19 13:00:00|558.1|557.5|557.8|557.2|559.3|558.7|554.5|553.9|6869
1629381600000|2021-08-19 14:00:00|557.6|557|557.6|557|561.1|560.5|556.6|556|7761
1629385200000|2021-08-19 15:00:00|557.4|556.8|548.5|547.9|557.4|556.8|547.9|547.3|9976
1629388800000|2021-08-19 16:00:00|548.2|547.6|550.3|549.7|550.8|550.2|547|546.4|6503
1629392400000|2021-08-19 17:00:00|550.1|549.5|552.1|551.5|554.7|554.1|549.8|549.2|5482
1629396000000|2021-08-19 18:00:00|551.9|551.3|551.3|550.7|553.1|552.5|550.4|549.8|3876
1629417600000|2021-08-20 00:00:00|552|551.4|551.4|550.8|553.1|552.5|550.9|550.3|909
1629421200000|2021-08-20 01:00:00|551.6|551|550.9|550.3|552.3|551.7|550.4|549.8|227
1629424800000|2021-08-20 02:00:00|551.4|550.8|551.2|550.6|551.6|551|550.6|550|125
1629428400000|2021-08-20 03:00:00|550.9|550.3|551.4|550.8|551.4|550.8|550.8|550.2|48
1629432000000|2021-08-20 04:00:00|551.6|551|551.4|550.8|551.9|551.3|551.2|550.6|92
1629435600000|2021-08-20 05:00:00|551.5|550.9|551.2|550.6|551.5|550.9|550.9|550.3|111
1629439200000|2021-08-20 06:00:00|550.9|550.3|551.4|550.8|552.4|551.8|550.7|550.1|252
1629442800000|2021-08-20 07:00:00|551.2|550.6|551.7|551.1|552.9|552.3|550.9|550.3|525
1629446400000|2021-08-20 08:00:00|551.9|551.3|552.5|551.9|553|552.4|551.5|550.9|214
1629450000000|2021-08-20 09:00:00|552.4|551.8|553.7|553.1|554|553.4|552.2|551.6|240
1629453600000|2021-08-20 10:00:00|553.8|553.2|552.2|551.6|554.5|553.9|551.8|551.2|850
1629457200000|2021-08-20 11:00:00|552.3|551.7|548.3|547.7|553.3|552.7|547.6|547|839
1629460800000|2021-08-20 12:00:00|548.2|547.6|546.5|545.9|548.8|548.2|544.8|544.2|1900
1629464400000|2021-08-20 13:00:00|546.4|545.8|543.8|543.2|547.7|547.1|542.5|541.9|6305
1629468000000|2021-08-20 14:00:00|543.5|542.9|542.2|541.6|544.8|544.2|540.5|539.9|8627
1629471600000|2021-08-20 15:00:00|542|541.4|539.5|538.9|544.6|544|536.7|536.1|6654
1629475200000|2021-08-20 16:00:00|539.2|538.6|537.5|536.9|543.2|542.6|537.5|536.9|4877
1629478800000|2021-08-20 17:00:00|537.3|536.7|536.6|536|539.3|538.7|533|532.3|9660
1629482400000|2021-08-20 18:00:00|536.4|535.8|537.6|537|538.8|538.2|535.6|535|5737
1629676800000|2021-08-23 00:00:00|535.7|535.1|538.3|537.7|539.6|539|534.5|533.9|1693
1629680400000|2021-08-23 01:00:00|538.8|538.2|538.6|538|539.6|539|538|537.4|300
1629684000000|2021-08-23 02:00:00|538.3|537.7|538.3|537.7|538.8|538.2|537.8|537.2|424
1629687600000|2021-08-23 03:00:00|538.6|538|539.3|538.7|539.8|539.2|538.6|538|86
1629691200000|2021-08-23 04:00:00|539.2|538.6|539.8|539.2|539.9|539.3|539.1|538.5|54
1629694800000|2021-08-23 05:00:00|539.7|539.1|540.1|539.5|540.1|539.5|539.3|538.7|78
1629698400000|2021-08-23 06:00:00|539.8|539.2|540.6|540|541.3|540.7|539.8|539.2|208
1629702000000|2021-08-23 07:00:00|540.1|539.5|541.4|540.8|542.3|541.7|539.3|538.7|311
1629705600000|2021-08-23 08:00:00|541.5|540.9|541.8|541.2|543.1|542.5|539.9|539.3|292
1629709200000|2021-08-23 09:00:00|541.5|540.9|541.2|540.6|542.6|542|540.5|539.9|446
1629712800000|2021-08-23 10:00:00|541|540.4|539.9|539.3|541.5|540.9|538.7|538.1|394
1629716400000|2021-08-23 11:00:00|540|539.4|539.2|538.6|541.1|540.5|539|538.4|213
1629720000000|2021-08-23 12:00:00|539|538.4|539.2|538.6|539.5|538.9|537.1|536.5|467
1629723600000|2021-08-23 13:00:00|539.8|539.2|539.2|538.6|542.5|541.9|537|536.4|3609
1629727200000|2021-08-23 14:00:00|539|538.4|532.8|532.2|539.8|539.2|530.9|530.3|5075
1629730800000|2021-08-23 15:00:00|533.1|532.5|536.6|536|537.3|536.7|530.1|529.5|5697
1629734400000|2021-08-23 16:00:00|536.4|535.8|534.3|533.7|538.3|537.7|533.1|532.5|2431
1629738000000|2021-08-23 17:00:00|534.1|533.5|534.6|534|535|534.4|533.1|532.5|1893
1629741600000|2021-08-23 18:00:00|534.7|534.1|536.6|536|536.6|536|534.3|533.7|3022
1629763200000|2021-08-24 00:00:00|537.9|537.3|536.8|536.2|538.6|538|536.6|536|644
1629766800000|2021-08-24 01:00:00|536.9|536.3|538.6|538|538.8|538.2|536.8|536.2|219
1629770400000|2021-08-24 02:00:00|538.3|537.7|539|538.4|539.1|538.5|537.8|537.2|212
1629774000000|2021-08-24 03:00:00|539.1|538.5|538.8|538.2|539.3|538.7|538.6|538|204
1629777600000|2021-08-24 04:00:00|538.7|538.1|538.6|538|538.8|538.2|538.3|537.7|43
1629781200000|2021-08-24 05:00:00|538.8|538.2|538.8|538.2|539.1|538.5|538.6|538|46
1629784800000|2021-08-24 06:00:00|539.1|538.5|538.1|537.5|539.3|538.7|538.1|537.5|212
1629788400000|2021-08-24 07:00:00|538|537.4|538.3|537.7|538.8|538.2|537.1|536.5|148
1629792000000|2021-08-24 08:00:00|538.2|537.6|539.6|539|540.6|540|538.1|537.5|636
1629795600000|2021-08-24 09:00:00|539.7|539.1|539.6|539|540.6|540|538.6|538|533
1629799200000|2021-08-24 10:00:00|539.5|538.9|540.3|539.7|540.6|540|536.9|536.3|789
1629802800000|2021-08-24 11:00:00|540.6|540|538|537.4|540.6|540|537.6|537|709
1629806400000|2021-08-24 12:00:00|538.1|537.5|539.9|539.3|540.6|540|537.9|537.3|736
1629810000000|2021-08-24 13:00:00|540.1|539.5|543.8|543.2|545.5|544.9|537.6|537|6870
1629813600000|2021-08-24 14:00:00|544|543.4|541.6|541|544.8|544.2|539.3|538.7|9879
1629817200000|2021-08-24 15:00:00|541.9|541.3|544.4|543.8|544.9|544.3|541.6|541|4642
1629820800000|2021-08-24 16:00:00|544.2|543.6|545.6|545|547.1|546.5|543.9|543.3|4101
1629824400000|2021-08-24 17:00:00|545.5|544.9|544.9|544.3|546.1|545.5|544.2|543.6|5091
1629828000000|2021-08-24 18:00:00|545.1|544.5|544.7|544.1|546.1|545.5|544.4|543.8|4131
1629849600000|2021-08-25 00:00:00|545.2|544.6|543.4|542.8|546.9|546.3|543.4|542.8|520
1629853200000|2021-08-25 01:00:00|543.2|542.6|542.9|542.3|543.7|543.1|542.4|541.8|109
1629856800000|2021-08-25 02:00:00|542.8|542.2|541.7|541.1|542.9|542.3|541.4|540.8|818
1629860400000|2021-08-25 03:00:00|541.4|540.8|541.9|541.3|542.2|541.6|541.4|540.8|59
1629864000000|2021-08-25 04:00:00|542.2|541.6|541.9|541.3|543.2|542.6|541.7|541.1|57
1629867600000|2021-08-25 05:00:00|542.2|541.6|542.7|542.1|542.9|542.3|541.9|541.3|33
1629871200000|2021-08-25 06:00:00|542.8|542.2|542.7|542.1|543.2|542.6|541.8|541.2|170
1629874800000|2021-08-25 07:00:00|542.4|541.8|543.4|542.8|543.7|543.1|541.9|541.3|105
1629878400000|2021-08-25 08:00:00|543.6|543|541.6|541|544.7|544.1|541.4|540.8|428
1629882000000|2021-08-25 09:00:00|541.4|540.8|542.5|541.9|543.5|542.9|541.4|540.8|391
1629885600000|2021-08-25 10:00:00|542.3|541.7|542.5|541.9|543.2|542.6|541.5|540.9|201
1629889200000|2021-08-25 11:00:00|542.6|542|544.1|543.5|544.6|544|542.5|541.9|320
1629892800000|2021-08-25 12:00:00|544|543.4|544.4|543.8|545.4|544.8|541.5|540.9|660
1629896400000|2021-08-25 13:00:00|544|543.4|546.4|545.8|548.2|547.6|542.4|541.8|5181
1629900000000|2021-08-25 14:00:00|546.2|545.6|548.2|547.6|549.9|549.3|544.4|543.8|5312
1629903600000|2021-08-25 15:00:00|548.4|547.8|551.2|550.6|552.9|552.3|548.2|547.6|5145
1629907200000|2021-08-25 16:00:00|550.9|550.3|553.7|553.1|553.7|553.1|550.7|550.1|6431
1629910800000|2021-08-25 17:00:00|553.4|552.8|554.7|554.1|556.2|555.6|553.4|552.8|4495
1629914400000|2021-08-25 18:00:00|554.4|553.8|550.9|550.3|554.4|553.8|550.7|550.1|4091
1629936000000|2021-08-26 00:00:00|549.7|549.1|550.2|549.6|550.4|549.8|549.2|548.6|1136
1629939600000|2021-08-26 01:00:00|550.1|549.5|549.5|548.9|550.2|549.6|549.4|548.8|323
1629943200000|2021-08-26 02:00:00|549.2|548.6|549.2|548.6|549.3|548.7|548.6|548|109
1629946800000|2021-08-26 03:00:00|549.1|548.5|549.5|548.9|550|549.4|549|548.4|153
1629950400000|2021-08-26 04:00:00|549.2|548.6|549.5|548.9|549.8|549.2|549.2|548.6|813
1629954000000|2021-08-26 05:00:00|549.2|548.6|550.5|549.9|550.5|549.9|549.2|548.6|118
1629957600000|2021-08-26 06:00:00|550|549.4|550.1|549.5|550.5|549.9|549.5|548.9|117
1629961200000|2021-08-26 07:00:00|550|549.4|550.2|549.6|551.2|550.6|549.7|549.1|202
1629964800000|2021-08-26 08:00:00|550.3|549.7|549.5|548.9|550.5|549.9|549.2|548.6|253
1629968400000|2021-08-26 09:00:00|549.2|548.6|549.5|548.9|549.7|549.1|548.2|547.6|158
1629972000000|2021-08-26 10:00:00|549.6|549|548.2|547.6|549.7|549.1|548.2|547.6|451
1629975600000|2021-08-26 11:00:00|548.4|547.8|549.4|548.8|549.7|549.1|548.2|547.6|428
1629979200000|2021-08-26 12:00:00|549.3|548.7|548.9|548.3|550|549.3|547.9|547.3|978
1629982800000|2021-08-26 13:00:00|549.2|548.6|551.4|550.8|552.9|552.3|547.9|547.3|4656
1629986400000|2021-08-26 14:00:00|551.2|550.6|552|551.4|553.7|553.1|549.9|549.3|4945
1629990000000|2021-08-26 15:00:00|552.2|551.6|551|550.4|553|552.4|549.5|548.9|6835
1629993600000|2021-08-26 16:00:00|551.2|550.6|552.5|551.9|553.2|552.6|550.7|550.1|3959
1629997200000|2021-08-26 17:00:00|552.7|552.1|553.5|552.9|553.5|552.9|552.5|551.9|4515
1630000800000|2021-08-26 18:00:00|553.2|552.6|550.2|549.6|554.5|553.9|550|549.4|7637
1630022400000|2021-08-27 00:00:00|550.7|550.1|548.7|548.1|551.6|551|548.7|548.1|1622
1630026000000|2021-08-27 01:00:00|548.5|547.9|549.5|548.9|550|549.4|548.5|547.9|1128
1630029600000|2021-08-27 02:00:00|549.7|549.1|547|546.4|549.7|549.1|546.2|545.6|1181
1630033200000|2021-08-27 03:00:00|547.2|546.6|547.2|546.6|547.5|546.9|546.5|545.9|426
1630036800000|2021-08-27 04:00:00|547.1|546.5|548|547.4|548|547.4|547|546.4|415
1630040400000|2021-08-27 05:00:00|547.8|547.2|547.7|547.1|548.5|547.9|547.7|547.1|201
1630044000000|2021-08-27 06:00:00|548|547.4|548.2|547.6|548.7|548.1|547|546.4|524
1630047600000|2021-08-27 07:00:00|548.3|547.7|547.7|547.1|549|548.4|547|546.4|638
1630051200000|2021-08-27 08:00:00|548|547.4|545.2|544.6|548.8|548.2|545|544.4|1038
1630054800000|2021-08-27 09:00:00|545.5|544.9|546.7|546.1|546.7|546.1|545.1|544.5|652
1630058400000|2021-08-27 10:00:00|546.6|546|546.2|545.6|548.2|547.6|546|545.4|735
1630062000000|2021-08-27 11:00:00|546|545.4|548.2|547.6|548.6|548|546|545.4|1602
1630065600000|2021-08-27 12:00:00|548.5|547.9|547.8|547.2|549.8|549.2|547|546.4|2513
1630069200000|2021-08-27 13:00:00|546.7|546.1|547|546.4|550|549.4|544.7|544.1|15710
1630072800000|2021-08-27 14:00:00|546.7|546.1|550|549.4|552|551.4|546.7|546.1|11061
1630076400000|2021-08-27 15:00:00|549.7|549.1|550.9|550.3|551.2|550.6|549.2|548.6|11070
1630080000000|2021-08-27 16:00:00|550.7|550.1|552.7|552.1|552.7|552.1|549.7|549.1|6366
1630083600000|2021-08-27 17:00:00|552.4|551.8|552.9|552.3|554.7|554.1|551.7|551.1|10146
1630087200000|2021-08-27 18:00:00|553.2|552.6|553.9|553.3|554.4|553.8|552.4|551.8|10805
1630281600000|2021-08-30 00:00:00|553.4|552.8|557.1|556.5|557.3|556.7|552.2|551.6|5872
1630285200000|2021-08-30 01:00:00|556.8|556.2|557.3|556.7|558.2|557.6|556.6|556|1134
1630288800000|2021-08-30 02:00:00|557.6|557|556.1|555.5|557.6|557|555.8|555.2|450
1630292400000|2021-08-30 03:00:00|556|555.4|556.1|555.5|556.3|555.7|555.6|555|92
1630296000000|2021-08-30 04:00:00|556.3|555.7|555.8|555.2|556.6|556|555.7|555.1|273
1630299600000|2021-08-30 05:00:00|555.7|555.1|554.3|553.7|556.1|555.5|554.3|553.7|407
1630303200000|2021-08-30 06:00:00|554.6|554|554.6|554|555.3|554.7|553.9|553.3|446
1630306800000|2021-08-30 07:00:00|554.5|553.9|551|550.4|554.6|554|550.1|549.5|1191
1630310400000|2021-08-30 08:00:00|551.1|550.5|551.9|551.3|553.9|553.3|550.6|550|1102
1630314000000|2021-08-30 09:00:00|551.7|551.1|551|550.4|551.9|551.3|550.4|549.8|835
1630317600000|2021-08-30 10:00:00|551.1|550.5|550.1|549.5|551.1|550.5|549.1|548.5|783
1630321200000|2021-08-30 11:00:00|550|549.4|551.4|550.8|551.9|551.3|549.6|549|1022
1630324800000|2021-08-30 12:00:00|551.2|550.6|552.1|551.5|552.6|552|550.6|550|1427
1630328400000|2021-08-30 13:00:00|553.6|553|546.6|546|554.4|553.8|546.4|545.8|17721
1630332000000|2021-08-30 14:00:00|546.4|545.8|546.6|546|547.9|547.3|542.9|542.3|19112
1630335600000|2021-08-30 15:00:00|546.9|546.3|543.9|543.3|547.1|546.5|543.9|543.3|10031
1630339200000|2021-08-30 16:00:00|544.1|543.5|537.8|537.2|546.1|545.5|537.4|536.8|25757
1630342800000|2021-08-30 17:00:00|537.9|537.3|542.8|542.2|542.8|542.2|537.7|537.1|20497
1630346400000|2021-08-30 18:00:00|542.9|542.3|544.4|543.8|544.4|543.8|541.5|540.9|10577
1630368000000|2021-08-31 00:00:00|543.2|542.6|544.7|544.1|545|544.4|542|541.4|1667
1630371600000|2021-08-31 01:00:00|545|544.4|545.1|544.5|546|545.4|544.7|544.1|742
1630375200000|2021-08-31 02:00:00|545.2|544.6|544.7|544.1|545.5|544.9|544.5|543.9|392
1630378800000|2021-08-31 03:00:00|545|544.4|545|544.4|545.2|544.6|544.6|544|342
1630382400000|2021-08-31 04:00:00|544.7|544.1|545|544.4|545.3|544.7|544.7|544.1|145
1630386000000|2021-08-31 05:00:00|545.2|544.6|544.7|544.1|545.7|545.1|544.6|544|422
1630389600000|2021-08-31 06:00:00|544.6|544|544.6|544|545|544.4|543.2|542.6|495
1630393200000|2021-08-31 07:00:00|544.5|543.9|542|541.4|544.5|543.9|541.5|540.9|1814
1630396800000|2021-08-31 08:00:00|542.1|541.5|543.1|542.5|543.7|543.1|541|540.4|683
1630400400000|2021-08-31 09:00:00|543|542.4|542.7|542.1|544|543.4|542|541.4|592
1630404000000|2021-08-31 10:00:00|542.6|542|542.5|541.9|543.5|542.9|540.7|540.1|1093
1630407600000|2021-08-31 11:00:00|542.6|542|540.5|539.9|545|544.4|540.2|539.6|1284
1630411200000|2021-08-31 12:00:00|540.4|539.8|538.3|537.7|540.5|539.9|537.8|537.2|7051
1630414800000|2021-08-31 13:00:00|538.5|537.9|531.8|531.2|538.8|538.2|531.8|531.2|15877
1630418400000|2021-08-31 14:00:00|531.5|530.9|530|529.4|531.5|530.9|526|525.4|27854
1630422000000|2021-08-31 15:00:00|530.3|529.7|531|530.4|531.3|530.7|526.8|526.2|14979
1630425600000|2021-08-31 16:00:00|530.8|530.2|528.1|527.5|532.3|531.7|527.3|526.7|10172
1630429200000|2021-08-31 17:00:00|528.3|527.7|531.5|530.9|531.5|530.9|527.8|527.2|10140
1630432800000|2021-08-31 18:00:00|531.4|530.8|535.5|534.9|535.8|535.2|529.8|529.2|11045
1630454400000|2021-09-01 00:00:00|536|535.4|535.2|534.6|536.8|536.2|535.1|534.5|1733
1630458000000|2021-09-01 01:00:00|535.1|534.5|533.6|533|535.3|534.7|533.1|532.5|779
1630461600000|2021-09-01 02:00:00|533.8|533.2|534.6|534|534.6|534|533.6|533|562
1630465200000|2021-09-01 03:00:00|534.8|534.2|534.6|534|534.9|534.3|534.3|533.7|201
1630468800000|2021-09-01 04:00:00|534.8|534.2|534.1|533.5|534.8|534.2|533.8|533.2|129
1630472400000|2021-09-01 05:00:00|533.9|533.3|533.4|532.8|534.3|533.7|533.1|532.5|182
1630476000000|2021-09-01 06:00:00|533.3|532.7|533.8|533.2|534.3|533.7|532.8|532.2|332
1630479600000|2021-09-01 07:00:00|533.7|533.1|535.7|535.1|536.2|535.6|532.8|532.2|1196
1630483200000|2021-09-01 08:00:00|535.6|535|534.5|533.9|535.7|535.1|534.1|533.5|556
1630486800000|2021-09-01 09:00:00|534.6|534|532|531.4|534.8|534.2|530.3|529.7|1759
1630490400000|2021-09-01 10:00:00|531.8|531.2|531.1|530.5|532.1|531.5|530.1|529.5|1069
1630494000000|2021-09-01 11:00:00|530.9|530.3|528.1|527.5|531.6|531|527.4|526.8|2110
1630497600000|2021-09-01 12:00:00|528.2|527.6|529.8|529.2|530.1|529.5|528.1|527.5|2076
1630501200000|2021-09-01 13:00:00|528.8|528.2|524.6|524|530.1|529.5|523.8|523.2|17538
1630504800000|2021-09-01 14:00:00|524.3|523.7|525.4|524.8|530.6|530|524.1|523.5|18421
1630508400000|2021-09-01 15:00:00|525.1|524.5|521.1|520.5|525.6|525|521.1|520.5|16163
1630512000000|2021-09-01 16:00:00|521.4|520.8|520.6|520|522.1|521.5|519.1|518.5|14484
1630515600000|2021-09-01 17:00:00|520.4|519.8|524.2|523.6|525.2|524.6|519.2|518.6|11577
1630519200000|2021-09-01 18:00:00|524.4|523.8|523|522.4|525.4|524.8|522.4|521.8|11495
1630540800000|2021-09-02 00:00:00|523.7|523.1|521.2|520.6|523.7|523.1|520.2|519.6|8015
1630544400000|2021-09-02 01:00:00|520.7|520.1|519.5|518.9|520.7|520.1|519|518.4|1524
1630548000000|2021-09-02 02:00:00|519.7|519.1|520.5|519.9|520.7|520.1|519.6|519|1048
1630551600000|2021-09-02 03:00:00|520.2|519.6|520.5|519.9|520.6|520|519.7|519.1|422
1630555200000|2021-09-02 04:00:00|520.2|519.6|520|519.4|520.5|519.9|520|519.4|283
1630558800000|2021-09-02 05:00:00|520.1|519.5|520.5|519.9|520.7|520.1|519.7|519.1|283
1630562400000|2021-09-02 06:00:00|520.4|519.8|521.5|520.9|522|521.4|520.2|519.6|482
1630566000000|2021-09-02 07:00:00|521.7|521.1|519.7|519.1|522.7|522.1|519.7|519.1|1379
1630569600000|2021-09-02 08:00:00|519.6|519|519.5|518.9|520.5|519.9|517.7|517.1|2039
1630573200000|2021-09-02 09:00:00|519.4|518.8|518.5|517.9|519.5|518.9|517.7|517.1|1794
1630576800000|2021-09-02 10:00:00|518.6|518|519.7|519.1|519.7|519.1|518.2|517.6|1035
1630580400000|2021-09-02 11:00:00|520.2|519.6|523.5|522.9|524.2|523.6|520|519.4|2933
1630584000000|2021-09-02 12:00:00|523.3|522.7|523.3|522.7|523.7|523.1|520.2|519.6|2101
1630587600000|2021-09-02 13:00:00|523.7|523.1|523|522.4|523.7|523.1|519.7|519.1|9894
1630591200000|2021-09-02 14:00:00|523.1|522.5|524.5|523.9|526.5|525.9|522|521.4|11577
1630594800000|2021-09-02 15:00:00|524.3|523.7|525|524.4|525.7|525.1|523.2|522.6|5187
1630598400000|2021-09-02 16:00:00|525.1|524.5|527.2|526.6|529.2|528.6|524.5|523.9|6397
1630602000000|2021-09-02 17:00:00|527|526.4|527.2|526.6|527.2|526.6|525.2|524.6|5627
1630605600000|2021-09-02 18:00:00|527|526.4|525.7|525.1|527.7|527.1|525.7|525.1|5115
1630627200000|2021-09-03 00:00:00|525.5|524.9|523.8|523.2|525.5|524.9|523.1|522.5|2522
1630630800000|2021-09-03 01:00:00|523.6|523|523.3|522.7|524.3|523.7|523|522.4|570
1630634400000|2021-09-03 02:00:00|523.8|523.2|524.8|524.2|524.8|524.2|523.8|523.2|675
1630638000000|2021-09-03 03:00:00|524.9|524.3|524.5|523.9|525|524.4|524.5|523.9|257
1630641600000|2021-09-03 04:00:00|524.3|523.7|524|523.4|524.5|523.9|523.8|523.2|180
1630645200000|2021-09-03 05:00:00|523.9|523.3|524.8|524.2|524.8|524.2|523.9|523.3|202
1630648800000|2021-09-03 06:00:00|524.6|524|524.8|524.2|525.3|524.7|524.3|523.7|1065
1630652400000|2021-09-03 07:00:00|524.5|523.9|523|522.4|524.5|523.9|522.1|521.5|1059
1630656000000|2021-09-03 08:00:00|523.1|522.5|523.4|522.8|523.8|523.2|522|521.4|1301
1630659600000|2021-09-03 09:00:00|523.3|522.7|522.6|522|523.3|522.7|521.8|521.2|757
1630663200000|2021-09-03 10:00:00|522.4|521.8|521.6|521|522.4|521.8|521.1|520.5|727
1630666800000|2021-09-03 11:00:00|521.4|520.8|522.1|521.5|523.1|522.5|521.3|520.7|1069
1630670400000|2021-09-03 12:00:00|522.2|521.6|523.6|523|524.8|524.2|521.8|521.2|2210
1630674000000|2021-09-03 13:00:00|523.7|523.1|528.6|528|528.8|528.2|522.3|521.7|9123
1630677600000|2021-09-03 14:00:00|528.8|528.2|524.6|524|528.8|528.2|524.1|523.5|8619
1630681200000|2021-09-03 15:00:00|524.3|523.7|524.1|523.5|527.1|526.5|523.6|523|10176
1630684800000|2021-09-03 16:00:00|524.3|523.7|525.9|525.3|526.1|525.5|524.1|523.5|6099
1630688400000|2021-09-03 17:00:00|525.6|525|525.6|525|526.8|526.2|524.6|524|6355
1630692000000|2021-09-03 18:00:00|525.4|524.8|523.9|523.3|526.1|525.5|523.4|522.8|6386
1630890000000|2021-09-06 01:00:00|525.2|524.6|525.2|524.6|525.2|524.6|525.2|524.6|0
1630929600000|2021-09-06 12:00:00|525.3|524.7|525.3|524.7|525.3|524.7|525.3|524.7|0
1630972800000|2021-09-07 00:00:00|525.7|525.1|525.4|524.8|526.4|525.8|524.1|523.5|1761
1630976400000|2021-09-07 01:00:00|525.3|524.7|525.9|525.3|526.2|525.6|524.7|524.1|310
1630980000000|2021-09-07 02:00:00|526|525.4|526.2|525.6|526.9|526.3|525.9|525.3|466
1630983600000|2021-09-07 03:00:00|526.4|525.8|526.7|526.1|527.2|526.6|526.4|525.8|252
1630987200000|2021-09-07 04:00:00|526.9|526.3|527|526.4|527.5|526.9|526.7|526.1|109
1630990800000|2021-09-07 05:00:00|526.7|526.1|526.7|526.1|526.7|526.1|526.2|525.6|190
1630994400000|2021-09-07 06:00:00|526.6|526|527.2|526.6|527.5|526.9|526.5|525.9|262
1630998000000|2021-09-07 07:00:00|527|526.4|527|526.4|527.2|526.6|525|524.4|644
1631001600000|2021-09-07 08:00:00|526.7|526.1|526.7|526.1|527.7|527.1|526.2|525.6|403
1631005200000|2021-09-07 09:00:00|527|526.4|525.5|524.9|527|526.4|525.2|524.6|615
1631008800000|2021-09-07 10:00:00|525.4|524.8|525.9|525.3|526|525.4|523.7|523.1|684
1631012400000|2021-09-07 11:00:00|526|525.4|524.8|524.2|526.2|525.6|524.7|524.1|594
1631016000000|2021-09-07 12:00:00|524.7|524.1|524.7|524.1|525.2|524.6|523|522.4|2751
1631019600000|2021-09-07 13:00:00|525.7|525.1|517.5|516.9|525.7|525.1|516.5|515.9|11721
1631023200000|2021-09-07 14:00:00|517.3|516.7|514.8|514.2|518.8|518.2|513.4|512.8|15381
1631026800000|2021-09-07 15:00:00|514.6|514|514.8|514.2|515.3|514.7|512.3|511.7|9447
1631030400000|2021-09-07 16:00:00|514.5|513.9|513.8|513.2|514.5|513.9|512.8|512.2|7180
1631034000000|2021-09-07 17:00:00|514.1|513.5|513.8|513.2|515.1|514.5|513.1|512.5|5794
1631037600000|2021-09-07 18:00:00|514.1|513.5|511.8|511.2|514.1|513.5|511.7|511.1|11226
1631059200000|2021-09-08 00:00:00|512.6|512|514.6|514|515.1|514.5|512.6|512|2458
1631062800000|2021-09-08 01:00:00|514.5|513.9|514.9|514.3|515.3|514.7|514.1|513.5|504
1631066400000|2021-09-08 02:00:00|514.8|514.2|514.1|513.5|514.9|514.3|514|513.4|210
1631070000000|2021-09-08 03:00:00|514.3|513.7|514.4|513.8|514.4|513.8|513.9|513.3|185
1631073600000|2021-09-08 04:00:00|514.1|513.5|514.4|513.8|514.4|513.8|514.1|513.5|149
1631077200000|2021-09-08 05:00:00|514.1|513.5|513.9|513.3|514.4|513.8|513.9|513.3|162
1631080800000|2021-09-08 06:00:00|513.8|513.2|514.4|513.8|514.4|513.8|513.6|513|468
1631084400000|2021-09-08 07:00:00|514.1|513.5|513.9|513.3|514.4|513.8|512.6|512|573
1631088000000|2021-09-08 08:00:00|513.6|513|514.1|513.5|514.3|513.7|513.1|512.5|339
1631091600000|2021-09-08 09:00:00|513.9|513.3|515.4|514.8|515.4|514.8|513.9|513.3|1453
1631095200000|2021-09-08 10:00:00|515.6|515|515.6|515|516.4|515.8|514.1|513.5|1243
1631098800000|2021-09-08 11:00:00|515.5|514.9|516.4|515.8|516.9|516.3|515.1|514.5|1242
1631102400000|2021-09-08 12:00:00|516.2|515.6|515.9|515.3|516.9|516.3|514.9|514.3|2313
1631106000000|2021-09-08 13:00:00|516|515.4|513.1|512.5|516.4|515.8|511.7|511.1|12229
1631109600000|2021-09-08 14:00:00|512.9|512.3|509.9|509.3|514.1|513.5|509.4|508.8|13087
1631113200000|2021-09-08 15:00:00|509.7|509.1|517.7|517.1|518.1|517.5|509.4|508.8|11406
1631116800000|2021-09-08 16:00:00|517.6|517|512.9|512.3|517.9|517.3|512.4|511.8|11194
1631120400000|2021-09-08 17:00:00|513.2|512.6|512.2|511.6|514.1|513.5|511.2|510.6|6763
1631124000000|2021-09-08 18:00:00|512.4|511.8|512.2|511.6|512.9|512.3|511.2|510.6|8972
1631145600000|2021-09-09 00:00:00|512|511.4|510.2|509.6|512.7|512.1|510.2|509.6|2276
1631149200000|2021-09-09 01:00:00|510|509.4|510.5|509.9|511.2|510.6|509.7|509.1|723
1631152800000|2021-09-09 02:00:00|510.4|509.8|510.2|509.6|510.9|510.3|510|509.4|470
1631156400000|2021-09-09 03:00:00|510.1|509.5|510|509.4|510.2|509.6|509.7|509.1|386
1631160000000|2021-09-09 04:00:00|509.8|509.2|509|508.4|509.8|509.2|509|508.4|262
1631163600000|2021-09-09 05:00:00|509.2|508.6|510.5|509.9|510.7|510.1|509.1|508.5|564
1631167200000|2021-09-09 06:00:00|510.2|509.6|509.8|509.2|510.5|509.9|509.2|508.6|335
1631170800000|2021-09-09 07:00:00|509.7|509.1|509.2|508.6|510.3|509.7|509|508.4|860
1631174400000|2021-09-09 08:00:00|509.1|508.5|508.2|507.6|509.3|508.7|507|506.4|2015
1631178000000|2021-09-09 09:00:00|508|507.4|508|507.4|508.8|508.2|507.6|507|609
1631181600000|2021-09-09 10:00:00|507.8|507.2|508.3|507.7|508.3|507.7|507|506.4|1607
1631185200000|2021-09-09 11:00:00|508.1|507.5|507.8|507.2|508.5|507.9|506.8|506.2|2376
1631188800000|2021-09-09 12:00:00|507.9|507.3|508|507.4|509|508.4|507|506.4|2409
1631192400000|2021-09-09 13:00:00|508.5|507.9|510.2|509.6|511.2|510.6|506|505.4|13834
1631196000000|2021-09-09 14:00:00|510.1|509.5|510.7|510.1|513.2|512.6|509.5|508.9|15196
1631199600000|2021-09-09 15:00:00|510.8|510.2|512.9|512.3|513.4|512.8|510.7|510.1|8702
1631203200000|2021-09-09 16:00:00|512.7|512.1|512.4|511.8|514.7|514.1|511.7|511.1|10721
1631206800000|2021-09-09 17:00:00|512.7|512.1|511.9|511.3|513.4|512.8|511.2|510.6|6149
1631210400000|2021-09-09 18:00:00|511.7|511.1|513.2|512.6|513.7|513.1|510.9|510.3|11495
1631232000000|2021-09-10 00:00:00|511.7|511.1|514.2|513.6|515.1|514.5|511.5|510.9|2681
1631235600000|2021-09-10 01:00:00|514.1|513.5|513.6|513|514.2|513.6|512.9|512.3|492
1631239200000|2021-09-10 02:00:00|513.7|513.1|513.4|512.8|513.9|513.3|512.9|512.3|548
1631242800000|2021-09-10 03:00:00|513.6|513|513.4|512.8|513.9|513.3|512.9|512.3|271
1631246400000|2021-09-10 04:00:00|513.5|512.9|513|512.4|513.7|513.1|512.9|512.3|780
1631250000000|2021-09-10 05:00:00|512.9|512.3|513|512.4|513.2|512.6|512.2|511.6|517
1631253600000|2021-09-10 06:00:00|513.2|512.6|513.2|512.6|513.7|513.1|512.5|511.9|388
1631257200000|2021-09-10 07:00:00|513.5|512.9|513.1|512.5|514|513.4|512.5|511.9|678
1631260800000|2021-09-10 08:00:00|513|512.4|513|512.4|513.7|513.1|512.5|511.9|772
1631264400000|2021-09-10 09:00:00|513.2|512.6|512.2|511.6|514.3|513.7|512.1|511.5|587
1631268000000|2021-09-10 10:00:00|512.1|511.5|512.2|511.6|513.7|513.1|511.7|511.1|732
1631271600000|2021-09-10 11:00:00|512.4|511.8|513.7|513.1|514|513.4|512.3|511.7|1018
1631275200000|2021-09-10 12:00:00|514|513.4|512.2|511.6|514|513.4|512|511.4|2350
1631278800000|2021-09-10 13:00:00|513|512.4|509.2|508.6|513.2|512.6|509.2|508.6|9783
1631282400000|2021-09-10 14:00:00|509|508.4|509.3|508.7|510.5|509.9|507.8|507.2|10443
1631286000000|2021-09-10 15:00:00|509.2|508.6|510.7|509.7|511.5|510.9|508.8|508.2|12544
1631289600000|2021-09-10 16:00:00|510.8|509.3|515.3|514.7|516.2|515.6|499.5|498.9|35428
1631293200000|2021-09-10 17:00:00|515|514.4|519.8|519.2|525.4|524.8|515|514.4|17910
1631296800000|2021-09-10 18:00:00|520|519.4|518.4|517.8|520.3|519.7|518|517.4|9268
1631491200000|2021-09-13 00:00:00|519.4|518.8|518.6|518|521|520.4|518.3|517.7|2331
1631494800000|2021-09-13 01:00:00|518.7|518.1|517.8|517.2|519.8|519.2|517.7|517.1|616
1631498400000|2021-09-13 02:00:00|517.6|517|517.8|517.2|517.8|517.2|517.1|516.5|537
1631502000000|2021-09-13 03:00:00|518.1|517.5|517.3|516.7|518.6|518|517.1|516.5|424
1631505600000|2021-09-13 04:00:00|517.2|516.6|516.8|516.2|517.5|516.9|516.8|516.2|285
1631509200000|2021-09-13 05:00:00|517.1|516.5|516.8|516.2|517.3|516.7|515.8|515.2|620
1631512800000|2021-09-13 06:00:00|516.7|516.1|516.5|515.9|517.6|517|516.3|515.7|261
1631516400000|2021-09-13 07:00:00|516.3|515.7|515.3|514.7|516.3|515.7|514.8|514.2|964
1631520000000|2021-09-13 08:00:00|515.2|514.6|516.3|515.7|517.6|517|514.9|514.3|663
1631523600000|2021-09-13 09:00:00|516.2|515.6|515.1|514.5|516.8|516.2|514.8|514.2|474
1631527200000|2021-09-13 10:00:00|515|514.4|514.9|514.3|515.8|515.2|513.6|513|567
1631530800000|2021-09-13 11:00:00|514.8|514.2|513.1|512.5|514.9|514.3|513.1|512.5|1174
1631534400000|2021-09-13 12:00:00|512.9|512.3|513|512.4|513.6|513|510.6|510|2078
1631538000000|2021-09-13 13:00:00|512.7|512.1|510.9|510.3|514|513.4|509.6|509|9537
1631541600000|2021-09-13 14:00:00|511.1|510.5|516.1|515.5|516.1|515.5|510.6|510|7989
1631545200000|2021-09-13 15:00:00|515.9|515.3|516.3|515.7|518.8|518.2|514.4|513.8|6780
1631548800000|2021-09-13 16:00:00|516.5|515.9|517.8|517.2|519.1|518.5|515.8|515.2|4410
1631552400000|2021-09-13 17:00:00|518|517.4|515.1|514.5|518.1|517.5|514.8|514.2|7694
1631556000000|2021-09-13 18:00:00|515.3|514.7|515.7|515.1|516.5|515.9|514.5|513.9|11795
1631577600000|2021-09-14 00:00:00|515.5|514.9|515.6|515|516.6|516|515.1|514.5|1189
1631581200000|2021-09-14 01:00:00|515.7|515.1|517.6|517|517.9|517.3|515.7|515.1|933
1631584800000|2021-09-14 02:00:00|517.4|516.8|517.4|516.8|517.8|517.2|516.8|516.2|276
1631588400000|2021-09-14 03:00:00|517.3|516.7|518.1|517.5|518.3|517.7|517.1|516.5|634
1631592000000|2021-09-14 04:00:00|517.9|517.3|517.8|517.2|518.1|517.5|517.6|517|158
1631595600000|2021-09-14 05:00:00|517.7|517.1|517.4|516.8|517.8|517.2|517.1|516.5|202
1631599200000|2021-09-14 06:00:00|517.3|516.7|517.9|517.3|518.1|517.5|517.1|516.5|261
1631602800000|2021-09-14 07:00:00|517.8|517.2|519.1|518.5|519.1|518.5|517.6|517|557
1631606400000|2021-09-14 08:00:00|519|518.4|518.1|517.5|519.1|518.5|517.1|516.5|486
1631610000000|2021-09-14 09:00:00|517.9|517.3|517.1|516.5|518.6|518|516.8|516.2|644
1631613600000|2021-09-14 10:00:00|516.9|516.3|517.6|517|517.6|517|516.1|515.5|480
1631617200000|2021-09-14 11:00:00|517.5|516.9|519.1|518.5|519.6|519|516.7|516.1|844
1631620800000|2021-09-14 12:00:00|518.9|518.3|519.6|519|520.6|520|518.1|517.5|1839
1631624400000|2021-09-14 13:00:00|519.1|518.5|518.2|517.6|520.7|520.1|517.1|516.5|10247
1631628000000|2021-09-14 14:00:00|518.3|517.7|518.5|517.9|519.7|519.1|517|516.4|7280
1631631600000|2021-09-14 15:00:00|518.7|518.1|519.2|518.6|519.5|518.9|517.2|516.6|6867
1631635200000|2021-09-14 16:00:00|519.5|518.9|520.7|520.1|522.2|521.6|519.2|518.6|8128
1631638800000|2021-09-14 17:00:00|520.9|520.3|522.2|521.6|523|522.4|519.7|519.1|6309
1631642400000|2021-09-14 18:00:00|522|521.4|523.2|522.6|523.2|522.6|521.2|520.6|7549
1631664000000|2021-09-15 00:00:00|523.1|522.5|526.2|525.6|526.2|525.6|522.2|521.6|3779
1631667600000|2021-09-15 01:00:00|525.9|525.3|525.3|524.7|525.9|525.3|524.7|524.1|738
1631671200000|2021-09-15 02:00:00|525.2|524.6|525.7|525.1|525.9|525.3|525.1|524.5|468
1631674800000|2021-09-15 03:00:00|525.6|525|525.7|525.1|525.9|525.3|525.4|524.8|307
1631678400000|2021-09-15 04:00:00|525.6|525|526.1|525.5|526.2|525.6|525.4|524.8|226
1631682000000|2021-09-15 05:00:00|526.2|525.6|525.7|525.1|526.4|525.8|525.7|525.1|308
1631685600000|2021-09-15 06:00:00|525.8|525.2|526.2|525.6|526.2|525.6|524.9|524.3|443
1631689200000|2021-09-15 07:00:00|526.1|525.5|524.2|523.6|526.2|525.6|524.2|523.6|702
1631692800000|2021-09-15 08:00:00|524.1|523.5|525.5|524.9|525.7|525.1|524|523.4|852
1631696400000|2021-09-15 09:00:00|525.7|525.1|528.5|527.9|528.5|527.9|525.5|524.9|1729
1631700000000|2021-09-15 10:00:00|528.3|527.7|526.2|525.6|528.3|527.7|526|525.4|1106
1631703600000|2021-09-15 11:00:00|526.1|525.5|527.5|526.9|527.8|527.2|525.7|525.1|2075
1631707200000|2021-09-15 12:00:00|527.7|527.1|529|528.4|529.2|528.6|526.6|526|2354
1631710800000|2021-09-15 13:00:00|528|527.4|530.7|530.1|530.7|530.1|525.3|524.7|12323
1631714400000|2021-09-15 14:00:00|530.9|530.3|533.5|532.9|535.2|534.6|529.4|528.8|13580
1631718000000|2021-09-15 15:00:00|533.7|533.1|532.9|532.3|533.7|533.1|529.9|529.3|9245
1631721600000|2021-09-15 16:00:00|533.1|532.5|532.9|532.3|535.2|534.6|532.2|531.6|7322
1631725200000|2021-09-15 17:00:00|533|532.4|533.5|532.9|534.7|534.1|532.5|531.9|5449
1631728800000|2021-09-15 18:00:00|533.4|532.8|536.2|535.6|536.3|535.7|533.2|532.6|7764
1631750400000|2021-09-16 00:00:00|535.7|535.1|537.7|537.1|537.7|537.1|535.7|535.1|3304
1631754000000|2021-09-16 01:00:00|537.5|536.9|538.5|537.9|539.2|538.6|537.2|536.6|991
1631757600000|2021-09-16 02:00:00|538.4|537.8|537.4|536.8|538.4|537.8|537.2|536.6|337
1631761200000|2021-09-16 03:00:00|537.3|536.7|537.5|536.9|538|537.4|537.2|536.6|393
1631764800000|2021-09-16 04:00:00|537.4|536.8|538|537.4|538|537.4|537.3|536.7|194
1631768400000|2021-09-16 05:00:00|537.8|537.2|537|536.4|538|537.4|536.8|536.2|475
1631772000000|2021-09-16 06:00:00|537.2|536.6|538|537.4|538.5|537.9|537|536.4|736
1631775600000|2021-09-16 07:00:00|537.8|537.2|537|536.4|538.2|537.6|536.5|535.9|809
1631779200000|2021-09-16 08:00:00|536.7|536.1|538.5|537.9|539|538.4|536.5|535.9|725
1631782800000|2021-09-16 09:00:00|538.3|537.7|537.3|536.7|539|538.4|537.2|536.6|788
1631786400000|2021-09-16 10:00:00|537.2|536.6|537|536.4|537.5|536.9|536.3|535.7|470
1631790000000|2021-09-16 11:00:00|537.1|536.5|539|538.4|539.2|538.6|536.4|535.8|762
1631793600000|2021-09-16 12:00:00|538.8|538.2|534.8|534.2|539|538.4|534.8|534.2|3389
1631797200000|2021-09-16 13:00:00|535.1|534.5|533|532.4|537.3|536.7|531.1|530.5|12790
1631800800000|2021-09-16 14:00:00|533.1|532.5|533.1|532.5|536.9|536.3|530.1|529.5|10904
1631804400000|2021-09-16 15:00:00|533|532.4|533.4|532.8|534.6|534|532.4|531.8|5383
1631808000000|2021-09-16 16:00:00|533.5|532.9|531.3|530.7|533.8|533.2|530.8|530.2|4397
1631811600000|2021-09-16 17:00:00|531.5|530.9|531.6|531|532.8|532.2|531.3|530.7|4334
1631815200000|2021-09-16 18:00:00|531.8|531.2|531.3|530.7|531.8|531.2|530.8|530.2|5293
1631836800000|2021-09-17 00:00:00|531|530.4|531.6|531|532.3|531.7|530.7|530.1|1816
1631840400000|2021-09-17 01:00:00|531.7|531.1|530.8|530.2|532|531.4|530.6|530|268
1631844000000|2021-09-17 02:00:00|530.6|530|529.5|528.9|530.8|530.2|529.3|528.7|510
1631847600000|2021-09-17 03:00:00|529.6|529|529.8|529.2|529.8|529.2|529.3|528.7|149
1631851200000|2021-09-17 04:00:00|530.1|529.5|529.7|529.1|530.1|529.5|529.1|528.5|316
1631854800000|2021-09-17 05:00:00|529.6|529|529.1|528.5|529.8|529.2|529|528.4|209
1631858400000|2021-09-17 06:00:00|529.3|528.7|528.2|527.6|529.3|528.7|528.1|527.5|704
1631862000000|2021-09-17 07:00:00|528.1|527.5|529.7|529.1|529.9|529.3|528|527.4|1527
1631865600000|2021-09-17 08:00:00|529.6|529|530.3|529.7|531.2|530.6|529.4|528.8|688
1631869200000|2021-09-17 09:00:00|530.4|529.8|530.6|530|530.9|530.3|530.1|529.5|496
1631872800000|2021-09-17 10:00:00|530.7|530.1|529.4|528.8|530.9|530.3|529.4|528.8|511
1631876400000|2021-09-17 11:00:00|529.6|529|530.1|529.5|530.9|530.3|529.4|528.8|642
1631880000000|2021-09-17 12:00:00|529.9|529.3|530|529.4|531.2|530.6|529.2|528.6|915
1631883600000|2021-09-17 13:00:00|529.1|528.5|525.2|524.6|529.6|529|525|524.4|8612
1631887200000|2021-09-17 14:00:00|525|524.4|528|527.4|528.7|528.1|524|523.4|10395
1631890800000|2021-09-17 15:00:00|527.7|527.1|528.9|528.3|529.9|529.3|527.2|526.6|4825
1631894400000|2021-09-17 16:00:00|529.1|528.5|527.8|527.2|529.7|529.1|527.6|527|3264
1631898000000|2021-09-17 17:00:00|527.9|527.3|528.8|528.2|529.5|528.9|526.8|526.2|5511
1631901600000|2021-09-17 18:00:00|528.6|528|529.5|528.9|529.8|529.2|528.5|527.9|6048
1632096000000|2021-09-20 00:00:00|528.7|528.1|525.6|525|528.7|528.1|525.6|525|4643
1632099600000|2021-09-20 01:00:00|525.4|524.8|524.6|524|525.6|525|524.1|523.5|694
1632103200000|2021-09-20 02:00:00|524.5|523.9|523.7|523.1|524.6|524|523.7|523.1|445
1632106800000|2021-09-20 03:00:00|523.5|522.9|523.5|522.9|523.7|523.1|523.2|522.6|688
1632110400000|2021-09-20 04:00:00|523.7|523.1|521.8|521.2|523.7|523.1|521.4|520.8|501
1632114000000|2021-09-20 05:00:00|521.9|521.3|522.4|521.8|522.7|522.1|521.9|521.3|356
1632117600000|2021-09-20 06:00:00|522.3|521.7|522.9|522.3|523|522.4|521.9|521.3|223
1632121200000|2021-09-20 07:00:00|522.7|522.1|521.7|521.1|523.7|523.1|521.5|520.9|1105
1632124800000|2021-09-20 08:00:00|521.4|520.8|520.9|520.3|522.5|521.9|520.9|520.3|696
1632128400000|2021-09-20 09:00:00|521.2|520.6|521.9|521.3|522.4|521.8|520.9|520.3|1122
1632132000000|2021-09-20 10:00:00|522.1|521.5|521.1|520.5|522.4|521.8|520.4|519.8|856
1632135600000|2021-09-20 11:00:00|520.9|520.3|521|520.4|521.7|521.1|520.5|519.9|903
1632139200000|2021-09-20 12:00:00|520.9|520.3|519.5|518.9|521|520.4|518|517.4|6472
1632142800000|2021-09-20 13:00:00|518.5|517.9|523|522.4|525.5|524.9|517.8|517.2|12867
1632146400000|2021-09-20 14:00:00|522.8|522.2|522.9|522.3|524.2|523.6|521.2|520.6|6729
1632150000000|2021-09-20 15:00:00|523|522.4|523.6|523|525.5|524.9|522.5|521.9|5525
1632153600000|2021-09-20 16:00:00|523.3|522.7|525.3|524.7|526.3|525.7|522.8|522.2|4435
1632157200000|2021-09-20 17:00:00|525.1|524.5|523.8|523.2|525.1|524.5|523.3|522.7|3899
1632160800000|2021-09-20 18:00:00|523.9|523.3|525|524|525.3|524.7|523.8|523.2|6659
1632182400000|2021-09-21 00:00:00|524.8|524.2|522.5|521.9|524.8|524.2|521.9|521.3|1710
1632186000000|2021-09-21 01:00:00|522.6|522|523.1|522.5|523.3|522.7|522.5|521.9|290
1632189600000|2021-09-21 02:00:00|523|522.4|522.8|522.2|523.1|522.5|522.1|521.5|332
1632193200000|2021-09-21 03:00:00|522.9|522.3|522.6|522|522.9|522.3|522.1|521.5|233
1632196800000|2021-09-21 04:00:00|522.5|521.9|522.1|521.5|522.5|521.9|522.1|521.5|88
1632200400000|2021-09-21 05:00:00|521.9|521.3|521.6|521|522.2|521.6|521.1|520.5|253
1632204000000|2021-09-21 06:00:00|521.5|520.9|520.3|519.7|521.6|521|520.1|519.5|368
1632207600000|2021-09-21 07:00:00|520.2|519.6|520.1|519.5|520.6|520|519.1|518.5|932
1632211200000|2021-09-21 08:00:00|520.2|519.6|520.6|520|521.3|520.7|519.1|518.5|711
1632214800000|2021-09-21 09:00:00|520.9|520.3|520.1|519.5|521.6|521|520.1|519.5|682
1632218400000|2021-09-21 10:00:00|520.4|519.8|519.9|519.3|520.9|520.3|519.9|519.3|444
1632222000000|2021-09-21 11:00:00|519.8|519.2|520.4|519.8|520.8|520.2|519.4|518.8|640
1632225600000|2021-09-21 12:00:00|520.2|519.6|522.8|522.2|522.8|522.2|519.6|519|2095
1632229200000|2021-09-21 13:00:00|522.6|522|520.6|520|523.8|523.2|520.3|519.7|7751
1632232800000|2021-09-21 14:00:00|520.3|519.7|516.2|515.6|520.6|520|515.7|515.1|12490
1632236400000|2021-09-21 15:00:00|516.4|515.8|520.9|520.3|520.9|520.3|515.2|514.6|7349
1632240000000|2021-09-21 16:00:00|521.1|520.5|519.9|519.3|521.7|521.1|519.2|518.6|5996
1632243600000|2021-09-21 17:00:00|519.7|519.1|520.9|520.3|521.4|520.8|519.4|518.8|4864
1632247200000|2021-09-21 18:00:00|520.8|520.2|518.9|518.3|520.9|520.3|518.7|518.1|5434
1632268800000|2021-09-22 00:00:00|520.2|519.6|519|518.4|520.7|520.1|518.5|517.9|665
1632272400000|2021-09-22 01:00:00|519.2|518.6|520.7|520.1|521.4|520.8|519.2|518.6|706
1632276000000|2021-09-22 02:00:00|520.5|519.9|520.4|519.8|520.6|520|519.5|518.9|312
1632279600000|2021-09-22 03:00:00|520.5|519.9|520.4|519.8|520.6|520|520.1|519.5|99
1632283200000|2021-09-22 04:00:00|520.5|519.9|520.7|520.1|520.7|520.1|520.4|519.8|121
1632286800000|2021-09-22 05:00:00|521|520.4|521.2|520.6|521.8|521.2|520.9|520.3|314
1632290400000|2021-09-22 06:00:00|521.4|520.8|522.5|521.9|522.7|522.1|521.2|520.6|652
1632294000000|2021-09-22 07:00:00|522.4|521.8|521.3|520.7|522.4|521.8|520.4|519.8|657
1632297600000|2021-09-22 08:00:00|521.2|520.6|523.2|522.6|523.2|522.6|520.7|520.1|785
1632301200000|2021-09-22 09:00:00|523.3|522.7|522.4|521.8|524.9|524.3|522.4|521.8|824
1632304800000|2021-09-22 10:00:00|522.6|522|522.2|521.6|523.2|522.6|521.4|520.8|793
1632308400000|2021-09-22 11:00:00|522|521.4|522.2|521.6|523.5|522.9|522|521.4|558
1632312000000|2021-09-22 12:00:00|522|521.4|523.1|522.5|523.4|522.8|520.7|520.1|1309
1632315600000|2021-09-22 13:00:00|522.5|521.9|523.5|522.9|524.3|523.7|521.7|521.1|7145
1632319200000|2021-09-22 14:00:00|523.4|522.8|525.4|524.8|527.4|526.8|522.9|522.3|9090
1632322800000|2021-09-22 15:00:00|525.6|525|524.4|523.8|525.9|525.3|521.2|520.6|7186
1632326400000|2021-09-22 16:00:00|524.2|523.6|528.3|527.7|528.6|528|523.6|523|5288
1632330000000|2021-09-22 17:00:00|528.4|527.8|526.5|525.9|528.4|527.8|524.9|524.3|5179
1632333600000|2021-09-22 18:00:00|526.6|526|527.6|527|528.3|527.7|526.2|525.6|6176
1632355200000|2021-09-23 00:00:00|526.8|526.2|525.8|525.2|527|526.4|525|524.4|1413
1632358800000|2021-09-23 01:00:00|525.6|525|525.5|524.9|526|525.4|525.1|524.5|540
1632362400000|2021-09-23 02:00:00|525.4|524.8|525.3|524.7|525.8|525.2|524.8|524.2|353
1632366000000|2021-09-23 03:00:00|525.1|524.5|526.1|525.5|526.6|526|525.1|524.5|299
1632369600000|2021-09-23 04:00:00|525.8|525.2|525.8|525.2|526.1|525.5|525.5|524.9|204
1632373200000|2021-09-23 05:00:00|525.7|525.1|526.6|526|526.8|526.2|525.7|525.1|273
1632376800000|2021-09-23 06:00:00|526.8|526.2|527.6|527|527.6|527|526.1|525.5|423
1632380400000|2021-09-23 07:00:00|527.5|526.9|527.1|526.5|527.5|526.9|525.6|525|745
1632384000000|2021-09-23 08:00:00|527.3|526.7|526.8|526.2|527.8|527.2|526.1|525.5|570
1632387600000|2021-09-23 09:00:00|526.7|526.1|526.8|526.2|527.3|526.7|525.9|525.3|620
1632391200000|2021-09-23 10:00:00|526.9|526.3|526.3|525.7|526.9|526.3|525.8|525.2|609
1632394800000|2021-09-23 11:00:00|526.1|525.5|526.3|525.7|527.3|526.7|525.8|525.2|665
1632398400000|2021-09-23 12:00:00|526.1|525.5|526.4|525.8|526.9|526.3|525.9|525.3|1881
1632402000000|2021-09-23 13:00:00|526.6|526|525.9|525.3|526.9|526.3|522.9|522.3|8571
1632405600000|2021-09-23 14:00:00|526.1|525.5|529|528.4|529.4|528.8|524.2|523.6|6959
1632409200000|2021-09-23 15:00:00|529.1|528.5|530.9|530.3|530.9|530.3|528.8|528.2|6523
1632412800000|2021-09-23 16:00:00|531|530.4|531.6|531|531.9|531.3|529.4|528.8|5200
1632416400000|2021-09-23 17:00:00|531.7|531.1|533.3|532.7|533.4|532.8|531.3|530.7|5557
1632420000000|2021-09-23 18:00:00|533.1|532.5|531.9|531.3|533.4|532.8|531.5|530.9|5968
1632441600000|2021-09-24 00:00:00|530.4|529.8|530.9|530.3|531.2|530.6|529.2|528.6|1294
1632445200000|2021-09-24 01:00:00|530.7|530.1|530.2|529.6|531.2|530.6|530.2|529.6|477
1632448800000|2021-09-24 02:00:00|530.3|529.7|531|530.4|531.2|530.6|530.2|529.6|257
1632452400000|2021-09-24 03:00:00|531.2|530.6|530.5|529.9|531.2|530.6|530.4|529.8|129
1632456000000|2021-09-24 04:00:00|530.4|529.8|530.2|529.6|530.5|529.9|530|529.4|177
1632459600000|2021-09-24 05:00:00|530.4|529.8|530.5|529.9|530.5|529.9|529.8|529.2|166
1632463200000|2021-09-24 06:00:00|530.4|529.8|529.9|529.3|530.7|530.1|529.7|529.1|228
1632466800000|2021-09-24 07:00:00|529.8|529.2|529.4|528.8|529.8|529.2|528.9|528.3|404
1632470400000|2021-09-24 08:00:00|529.5|528.9|529.6|529|529.8|529.2|528.5|527.9|761
1632474000000|2021-09-24 09:00:00|529.7|529.1|528.5|527.9|529.8|529.2|527.8|527.2|1394
1632477600000|2021-09-24 10:00:00|528.4|527.8|529.1|528.5|529.4|528.8|528.1|527.5|522
1632481200000|2021-09-24 11:00:00|528.8|528.2|530.1|529.5|530.3|529.7|528.6|528|598
1632484800000|2021-09-24 12:00:00|530.3|529.7|529.4|528.8|530.6|530|529.1|528.5|1052
1632488400000|2021-09-24 13:00:00|528.5|527.9|528.3|527.7|530.3|529.7|527.1|526.5|9576
1632492000000|2021-09-24 14:00:00|528.1|527.5|528.6|528|530.1|529.5|526.9|526.3|9458
1632495600000|2021-09-24 15:00:00|528.8|528.2|527.9|527.3|531|530.4|527.9|527.3|5153
1632499200000|2021-09-24 16:00:00|528|527.4|529.6|529|529.8|529.2|528|527.4|2836
1632502800000|2021-09-24 17:00:00|529.8|529.2|530.3|529.7|531|530.4|529.5|528.9|5901
1632506400000|2021-09-24 18:00:00|530.2|529.6|528.4|527.8|530.3|529.7|528|527.4|6431
1632700800000|2021-09-27 00:00:00|527.5|526.9|527.2|526.6|528.2|527.6|526.9|526.3|1988
1632704400000|2021-09-27 01:00:00|527.4|526.8|528.5|527.9|528.7|528.1|527.4|526.8|819
1632708000000|2021-09-27 02:00:00|528.4|527.8|528|527.4|528.7|528.1|528|527.4|401
1632711600000|2021-09-27 03:00:00|527.7|527.1|528|527.4|528|527.4|527.7|527.1|113
1632715200000|2021-09-27 04:00:00|527.9|527.3|527.7|527.1|528|527.4|527.5|526.9|126
1632718800000|2021-09-27 05:00:00|527.5|526.9|528|527.4|528.2|527.6|527.5|526.9|183
1632722400000|2021-09-27 06:00:00|527.8|527.2|528|527.4|528.2|527.6|527.3|526.7|313
1632726000000|2021-09-27 07:00:00|527.9|527.3|527.5|526.9|528|527.4|527|526.4|349
1632729600000|2021-09-27 08:00:00|527.4|526.8|528.2|527.6|528.5|527.9|527.1|526.5|504
1632733200000|2021-09-27 09:00:00|528.3|527.7|528|527.4|529|528.4|527.8|527.2|899
1632736800000|2021-09-27 10:00:00|527.9|527.3|527.8|527.2|528.6|528|527.2|526.6|578
1632740400000|2021-09-27 11:00:00|528|527.4|527.5|526.9|528|527.4|527.2|526.6|834
1632744000000|2021-09-27 12:00:00|527.4|526.8|528.3|527.7|528.5|527.9|527.2|526.6|1020
1632747600000|2021-09-27 13:00:00|527.8|527.2|536.3|535.7|537.3|536.7|527.5|526.9|15171
1632751200000|2021-09-27 14:00:00|536.1|535.5|539.6|539|540.4|539.8|534.6|534|14303
1632754800000|2021-09-27 15:00:00|539.5|538.9|541.4|540.8|542.6|542|539.4|538.8|11612
1632758400000|2021-09-27 16:00:00|541.2|540.6|541.2|540.6|542.2|541.6|540.4|539.8|8244
1632762000000|2021-09-27 17:00:00|541.4|540.8|542.2|541.6|542.7|542.1|540.6|540|6768
1632765600000|2021-09-27 18:00:00|542.1|541.5|542.3|541.7|542.6|542|541.2|540.6|8275
1632787200000|2021-09-28 00:00:00|541.3|540.7|541|540.4|541.5|540.9|540.4|539.8|2661
1632790800000|2021-09-28 01:00:00|540.8|540.2|540.6|540|541.2|540.6|540|539.4|766
1632794400000|2021-09-28 02:00:00|540.8|540.2|540.3|539.7|540.8|540.2|540.1|539.5|358
1632798000000|2021-09-28 03:00:00|540.2|539.6|540.3|539.7|540.6|540|540.1|539.5|245
1632801600000|2021-09-28 04:00:00|540.6|540|540.6|540|540.6|540|540.5|539.9|223
1632805200000|2021-09-28 05:00:00|540.5|539.9|540.8|540.2|540.8|540.2|540.3|539.7|158
1632808800000|2021-09-28 06:00:00|541.1|540.5|540.8|540.2|541.6|541|540.8|540.2|578
1632812400000|2021-09-28 07:00:00|541|540.4|539.6|539|541.1|540.5|538.8|538.2|1644
1632816000000|2021-09-28 08:00:00|539.5|538.9|540.3|539.7|540.6|540|538.8|538.2|817
1632819600000|2021-09-28 09:00:00|540.1|539.5|541.4|540.8|541.8|541.2|540|539.4|1324
1632823200000|2021-09-28 10:00:00|541.5|540.9|540.8|540.2|541.6|541|540.6|540|573
1632826800000|2021-09-28 11:00:00|540.6|540|542.3|541.7|542.4|541.8|540.3|539.7|1211
1632830400000|2021-09-28 12:00:00|542.5|541.9|541.5|540.9|544.4|543.8|540.7|540.1|2939
1632834000000|2021-09-28 13:00:00|541.4|540.8|540|539.4|542.3|541.7|538.4|537.8|10794
1632837600000|2021-09-28 14:00:00|539.9|539.3|540.2|539.6|542.9|542.3|539.1|538.5|11243
1632841200000|2021-09-28 15:00:00|540.4|539.8|537|536.4|541|540.4|535.7|535.1|10416
1632844800000|2021-09-28 16:00:00|536.9|536.3|536.7|536.1|538.4|537.8|535.5|534.9|5706
1632848400000|2021-09-28 17:00:00|536.5|535.9|537.5|536.9|538|537.4|536.5|535.9|5196
1632852000000|2021-09-28 18:00:00|537.4|536.8|535.9|535.3|537.5|536.9|535.2|534.6|6872
1632873600000|2021-09-29 00:00:00|537.2|536.6|538.3|537.7|539.9|539.3|537.1|536.5|4014
1632877200000|2021-09-29 01:00:00|538.1|537.5|538.5|537.9|538.9|538.3|537.5|536.9|776
1632880800000|2021-09-29 02:00:00|538.3|537.7|537.8|537.2|538.3|537.7|537.6|537|322
1632884400000|2021-09-29 03:00:00|537.7|537.1|537.5|536.9|537.8|537.2|537.5|536.9|110
1632888000000|2021-09-29 04:00:00|537.6|537|537.6|537|537.9|537.3|537.5|536.9|152
1632891600000|2021-09-29 05:00:00|537.7|537.1|537.8|537.2|538.6|538|537.5|536.9|261
1632895200000|2021-09-29 06:00:00|537.9|537.3|537.8|537.2|538.3|537.7|537.1|536.5|424
1632898800000|2021-09-29 07:00:00|537.9|537.3|538.3|537.7|539|538.4|537.5|536.9|693
1632902400000|2021-09-29 08:00:00|538.2|537.6|538.9|538.3|539.2|538.6|537.6|537|721
1632906000000|2021-09-29 09:00:00|539|538.4|540|539.4|540|539.4|538.4|537.8|651
1632909600000|2021-09-29 10:00:00|539.9|539.3|539.3|538.7|540|539.4|538.3|537.7|717
1632913200000|2021-09-29 11:00:00|539.2|538.6|540.5|539.9|540.8|540.2|539.2|538.6|1278
1632916800000|2021-09-29 12:00:00|540.4|539.8|538.7|538.1|541|540.4|538.2|537.6|1748
1632920400000|2021-09-29 13:00:00|538.5|537.9|539.8|539.2|540.5|539.9|538.2|537.6|6045
1632924000000|2021-09-29 14:00:00|539.7|539.1|539.6|539|540.5|539.9|537.3|536.7|10677
1632927600000|2021-09-29 15:00:00|539.7|539.1|542.7|542.1|542.7|542.1|539|538.4|5707
1632931200000|2021-09-29 16:00:00|542.9|542.3|542.3|541.7|543|542.4|540.9|540.3|6891
1632934800000|2021-09-29 17:00:00|542.2|541.6|542.1|541.5|544|543.4|542.1|541.5|10394
1632938400000|2021-09-29 18:00:00|541.8|541.2|542.6|542|543.1|542.5|541.2|540.6|6769
1632960000000|2021-09-30 00:00:00|542|541.4|541.6|541|542.7|542.1|540.7|540.1|1455
1632963600000|2021-09-30 01:00:00|541.7|541.1|541.8|541.2|542.1|541.5|541.1|540.5|409
1632967200000|2021-09-30 02:00:00|541.6|541|541.8|541.2|541.8|541.2|541.3|540.7|271
1632970800000|2021-09-30 03:00:00|541.6|541|541.6|541|541.8|541.2|541.3|540.7|612
1632974400000|2021-09-30 04:00:00|541.9|541.3|542.1|541.5|542.2|541.6|541.9|541.3|161
1632978000000|2021-09-30 05:00:00|542.4|541.8|541.9|541.3|542.4|541.8|541.7|541.1|412
1632981600000|2021-09-30 06:00:00|541.6|541|543.1|542.5|543.1|542.5|541.6|541|534
1632985200000|2021-09-30 07:00:00|543|542.4|543|542.4|544|543.4|542.4|541.8|1154
1632988800000|2021-09-30 08:00:00|542.9|542.3|543.8|543.2|544.1|543.5|542.9|542.3|670
1632992400000|2021-09-30 09:00:00|543.6|543|544|543.4|544.3|543.7|542.8|542.2|867
1632996000000|2021-09-30 10:00:00|543.8|543.2|544|543.4|544.3|543.7|543.1|542.5|556
1632999600000|2021-09-30 11:00:00|543.8|543.2|543.6|543|544.3|543.7|543.1|542.5|742
1633003200000|2021-09-30 12:00:00|543.4|542.8|543.2|542.6|543.9|543.3|542.1|541.5|2315
1633006800000|2021-09-30 13:00:00|543.4|542.8|548.5|547.9|550.2|549.6|542.6|542|12790
1633010400000|2021-09-30 14:00:00|548.7|548.1|549.9|549.3|551|550.4|547.3|546.7|11069
1633014000000|2021-09-30 15:00:00|549.7|549.1|550.2|548.7|551.4|550.8|548.2|547.6|12927
1633017600000|2021-09-30 16:00:00|549.5|548.9|534.9|534.3|550.2|549.2|530.6|530|38330
1633021200000|2021-09-30 17:00:00|534.6|534|539.1|538.5|540.4|539.8|533.8|533.2|10830
1633024800000|2021-09-30 18:00:00|539.4|538.8|540.7|540.1|540.8|540.2|537.6|537|10099
1633046400000|2021-10-01 00:00:00|540.1|539.5|537.9|537.3|540.7|540.1|537.3|536.7|3337
1633050000000|2021-10-01 01:00:00|537.7|537.1|536.4|535.8|537.9|537.3|535.5|534.9|1509
1633053600000|2021-10-01 02:00:00|536.2|535.6|536|535.4|536.4|535.8|535.4|534.8|580
1633057200000|2021-10-01 03:00:00|536.3|535.7|535.9|535.3|536.5|535.9|535.7|535.1|259
1633060800000|2021-10-01 04:00:00|535.7|535.1|536|535.4|536.2|535.6|535.5|534.9|190
1633064400000|2021-10-01 05:00:00|535.9|535.3|536.2|535.6|536.5|535.9|535.9|535.3|180
1633068000000|2021-10-01 06:00:00|536.4|535.8|537.4|536.8|537.7|537.1|536.2|535.6|578
1633071600000|2021-10-01 07:00:00|537.2|536.6|540|539.4|540|539.4|536.7|536.1|757
1633075200000|2021-10-01 08:00:00|539.7|539.1|538.8|538.2|539.7|539.1|538.2|537.6|829
1633078800000|2021-10-01 09:00:00|538.7|538.1|541.3|540.7|541.5|540.9|538.5|537.9|665
1633082400000|2021-10-01 10:00:00|541.5|540.9|540.5|539.9|542.3|541.7|540.3|539.7|910
1633086000000|2021-10-01 11:00:00|540.3|539.7|542.4|541.8|542.6|542|539|538.4|2054
1633089600000|2021-10-01 12:00:00|542.5|541.9|541.4|540.8|544.2|543.6|541.4|540.8|2352
1633093200000|2021-10-01 13:00:00|542.5|541.9|542.7|542.1|548.4|547.8|541.8|541.2|11400
1633096800000|2021-10-01 14:00:00|542.8|542.2|542.8|542.2|543.4|542.8|537.6|537|12677
1633100400000|2021-10-01 15:00:00|542.7|542.1|542.8|542.2|546|545.4|541.6|541|7691
1633104000000|2021-10-01 16:00:00|543.1|542.5|544.2|543.6|544.3|543.7|541.6|541|6587
1633107600000|2021-10-01 17:00:00|544.1|543.5|545.7|545.1|545.9|545.3|543.8|543.2|8872
1633111200000|2021-10-01 18:00:00|545.8|545.2|545.8|545.2|546.1|545.5|543.9|543.3|6831
1633305600000|2021-10-04 00:00:00|542.9|542.3|541.1|540.5|544|543.4|541|540.4|1923
1633309200000|2021-10-04 01:00:00|540.6|540|541.1|540.5|541.3|540.7|540.4|539.8|1061
1633312800000|2021-10-04 02:00:00|541|540.4|541.8|541.2|542|541.4|540.8|540.2|243
1633316400000|2021-10-04 03:00:00|541.7|541.1|541.7|541.1|541.8|541.2|541.4|540.8|149
1633320000000|2021-10-04 04:00:00|541.6|541|542.1|541.5|542.1|541.5|541.2|540.6|233
1633323600000|2021-10-04 05:00:00|541.9|541.3|541.4|540.8|542.2|541.6|541.4|540.8|229
1633327200000|2021-10-04 06:00:00|541.3|540.7|540.8|540.2|541.6|541|540.8|540.2|198
1633330800000|2021-10-04 07:00:00|540.7|540.1|542.3|541.7|542.5|541.9|539.8|539.2|1119
1633334400000|2021-10-04 08:00:00|542.2|541.6|542.9|542.3|543.8|543.2|542.1|541.5|1073
1633338000000|2021-10-04 09:00:00|543.1|542.5|542.4|541.8|543.3|542.7|541.8|541.2|552
1633341600000|2021-10-04 10:00:00|542.5|541.9|543.6|543|543.8|543.2|542.4|541.8|3524
1633345200000|2021-10-04 11:00:00|543.7|543.1|545.3|544.7|545.6|545|543.6|543|925
1633348800000|2021-10-04 12:00:00|545.2|544.6|542.9|542.3|545.3|544.7|541.9|541.3|1281
1633352400000|2021-10-04 13:00:00|544.3|543.7|547.8|547.2|548.6|548|543.1|542.5|10512
1633356000000|2021-10-04 14:00:00|547.9|547.3|550.1|549.5|551.1|550.5|546.6|546|8049
1633359600000|2021-10-04 15:00:00|550.4|549.8|547|546.4|550.4|549.8|544.6|544|9466
1633363200000|2021-10-04 16:00:00|546.8|546.2|544.1|543.5|547.2|546.6|544|543.4|6924
1633366800000|2021-10-04 17:00:00|544.2|543.6|545.6|545|545.7|545.1|544.1|543.5|6324
1633370400000|2021-10-04 18:00:00|545.8|545.2|544.7|544.1|545.8|545.2|544.2|543.6|6326
1633392000000|2021-10-05 00:00:00|543.9|543.3|541.7|541.1|544.4|543.8|541.3|540.7|2246
1633395600000|2021-10-05 01:00:00|541.6|541|541.6|541|541.8|541.2|541.3|540.7|405
1633399200000|2021-10-05 02:00:00|541.5|540.9|541.8|541.2|542|541.4|541.5|540.9|452
1633402800000|2021-10-05 03:00:00|541.7|541.1|542.5|541.9|542.7|542.1|541.6|541|312
1633406400000|2021-10-05 04:00:00|542.4|541.8|542.9|542.3|542.9|542.3|542.3|541.7|110
1633410000000|2021-10-05 05:00:00|542.8|542.2|542.6|542|542.8|542.2|542.3|541.7|101
1633413600000|2021-10-05 06:00:00|542.8|542.2|543.1|542.5|543.4|542.8|542.6|542|160
1633417200000|2021-10-05 07:00:00|542.9|542.3|542.1|541.5|542.9|542.3|542.1|541.5|1580
1633420800000|2021-10-05 08:00:00|541.8|541.2|542.5|541.9|542.6|542|541.6|541|605
1633424400000|2021-10-05 09:00:00|542.3|541.7|541.8|541.2|542.8|542.2|541.5|540.9|822
1633428000000|2021-10-05 10:00:00|542|541.4|539.5|538.9|542|541.4|539.3|538.7|1246
1633431600000|2021-10-05 11:00:00|539.4|538.8|541|540.4|541.8|541.2|539.3|538.7|1096
1633435200000|2021-10-05 12:00:00|540.9|540.3|541.6|541|542|541.4|540.9|540.3|1364
1633438800000|2021-10-05 13:00:00|541.4|540.8|542.3|541.7|543.3|542.7|538.9|538.3|10574
1633442400000|2021-10-05 14:00:00|542.2|541.6|543.9|543.3|544.3|543.7|539.8|539.2|10212
1633446000000|2021-10-05 15:00:00|544.1|543.5|542.7|542.1|546.6|546|542.4|541.8|8665
1633449600000|2021-10-05 16:00:00|542.8|542.2|543.4|542.8|543.9|543.3|542.2|541.6|5091
1633453200000|2021-10-05 17:00:00|543.3|542.7|542.7|542.1|544.7|544.1|542.2|541.6|6927
1633456800000|2021-10-05 18:00:00|542.6|542|540.7|540.1|543.1|542.5|540.4|539.8|6731
1633478400000|2021-10-06 00:00:00|541.2|540.6|540.5|539.9|541.4|540.8|540.1|539.5|2010
1633482000000|2021-10-06 01:00:00|540.4|539.8|540|539.4|540.5|539.9|539.7|539.1|550
1633485600000|2021-10-06 02:00:00|540.2|539.6|540.7|540.1|540.7|540.1|540|539.4|165
1633489200000|2021-10-06 03:00:00|540.6|540|541|540.4|541|540.4|540.5|539.9|134
1633492800000|2021-10-06 04:00:00|540.8|540.2|540.5|539.9|540.8|540.2|540.3|539.7|147
1633496400000|2021-10-06 05:00:00|540.7|540.1|540.3|539.7|540.8|540.2|540.2|539.6|166
1633500000000|2021-10-06 06:00:00|540.2|539.6|541|540.4|541.1|540.5|540.2|539.6|245
1633503600000|2021-10-06 07:00:00|540.9|540.3|539.8|539.2|541|540.4|539.8|539.2|505
1633507200000|2021-10-06 08:00:00|539.7|539.1|539.9|539.3|540.2|539.6|539.1|538.5|880
1633510800000|2021-10-06 09:00:00|539.8|539.2|538.9|538.3|539.9|539.3|538.9|538.3|720
1633514400000|2021-10-06 10:00:00|538.4|537.8|539.7|539.1|540.3|539.7|538.1|537.5|1034
1633518000000|2021-10-06 11:00:00|539.8|539.2|545.2|544.6|545.4|544.8|539.8|539.2|2023
1633521600000|2021-10-06 12:00:00|545.4|544.8|543.5|542.9|545.4|544.8|543|542.4|1485
1633525200000|2021-10-06 13:00:00|543.7|543.1|540.4|539.8|548.3|547.7|539.6|539|12222
1633528800000|2021-10-06 14:00:00|540.1|539.5|537.4|536.8|541.5|540.9|536.9|536.3|10390
1633532400000|2021-10-06 15:00:00|537.3|536.7|538.2|537.6|538.9|538.3|536.8|536.2|7319
1633536000000|2021-10-06 16:00:00|538.3|537.7|536|535.4|538.4|537.8|535.7|535.1|7245
1633539600000|2021-10-06 17:00:00|535.9|535.3|536.8|536.2|537.8|537.2|535.9|535.3|5243
1633543200000|2021-10-06 18:00:00|536.9|536.3|536.8|536.2|537|536.4|536.3|535.7|9346
1633564800000|2021-10-07 00:00:00|536.7|536.1|537.2|536.6|537.9|537.3|536.3|535.7|1916
1633568400000|2021-10-07 01:00:00|537|536.4|536.3|535.7|537.4|536.8|536.3|535.7|512
1633572000000|2021-10-07 02:00:00|536.2|535.6|536.3|535.7|536.3|535.7|536.1|535.5|242
1633575600000|2021-10-07 03:00:00|536.1|535.5|536.3|535.7|536.4|535.8|535.9|535.3|273
1633579200000|2021-10-07 04:00:00|536.4|535.8|536.4|535.8|536.4|535.8|536.3|535.7|124
1633582800000|2021-10-07 05:00:00|536.7|536.1|536.1|535.5|536.7|536.1|536.1|535.5|187
1633586400000|2021-10-07 06:00:00|536.2|535.6|536.9|536.3|537.7|537.1|536.2|535.6|400
1633590000000|2021-10-07 07:00:00|537.1|536.5|536.2|535.6|537.4|536.8|535.8|535.2|986
1633593600000|2021-10-07 08:00:00|536|535.4|535.8|535.2|536.5|535.9|535.5|534.9|650
1633597200000|2021-10-07 09:00:00|535.7|535.1|538.5|537.9|538.6|538|535.6|535|1180
1633600800000|2021-10-07 10:00:00|538.7|538.1|537.8|537.2|539|538.4|537.7|537.1|666
1633604400000|2021-10-07 11:00:00|537.7|537.1|538.8|538.2|539.5|538.9|537.5|536.9|842
1633608000000|2021-10-07 12:00:00|538.7|538.1|538.2|537.6|539|538.4|537.8|537.2|1429
1633611600000|2021-10-07 13:00:00|538.5|537.9|533.8|533.2|538.6|538|531.6|531|9287
1633615200000|2021-10-07 14:00:00|533.7|533.1|535.8|535.2|536.3|535.7|533.2|532.6|7969
1633618800000|2021-10-07 15:00:00|536|535.4|536.8|536.2|537.1|536.5|534.6|534|5685
1633622400000|2021-10-07 16:00:00|537|536.4|537.1|536.5|538.6|538|535.2|534.6|6313
1633626000000|2021-10-07 17:00:00|536.8|536.2|538.3|537.7|538.6|538|536.1|535.5|5710
1633629600000|2021-10-07 18:00:00|538.4|537.8|537.9|537.3|538.6|538|537.1|536.5|7388
1633651200000|2021-10-08 00:00:00|537.5|536.9|539.4|538.8|539.5|538.9|537.4|536.8|1352
1633654800000|2021-10-08 01:00:00|539.5|538.9|542.2|541.6|542.9|542.3|539.2|538.6|1990
1633658400000|2021-10-08 02:00:00|542.4|541.8|541.6|541|542.8|542.2|540.7|540.1|1039
1633662000000|2021-10-08 03:00:00|541.7|541.1|541.4|540.8|541.9|541.3|541.2|540.6|186
1633665600000|2021-10-08 04:00:00|541.3|540.7|541.4|540.8|541.5|540.9|541.2|540.6|142
1633669200000|2021-10-08 05:00:00|541.3|540.7|541.6|541|542|541.4|541|540.4|274
1633672800000|2021-10-08 06:00:00|541.7|541.1|541.2|540.6|542|541.4|541.2|540.6|203
1633676400000|2021-10-08 07:00:00|541.3|540.7|541.5|540.9|541.5|540.9|540.9|540.3|611
1633680000000|2021-10-08 08:00:00|541.4|540.8|540.8|540.2|541.6|541|540.7|540.1|409
1633683600000|2021-10-08 09:00:00|540.7|540.1|541.7|541.1|541.9|541.3|540.7|540.1|503
1633687200000|2021-10-08 10:00:00|541.5|540.9|541|540.4|541.5|540.9|541|540.4|227
1633690800000|2021-10-08 11:00:00|541.2|540.6|540.3|539.7|541.6|541|540|539.4|815
1633694400000|2021-10-08 12:00:00|540.4|539.8|542|541.4|542|541.4|539.8|539.2|911
1633698000000|2021-10-08 13:00:00|541.5|540.9|541.6|541|541.8|541.2|538.5|537.9|6083
1633701600000|2021-10-08 14:00:00|541.7|541.1|540.5|539.9|541.9|541.3|539.3|538.7|5286
1633705200000|2021-10-08 15:00:00|540.6|540|539.8|539.2|541.2|540.6|539.6|539|5314
1633708800000|2021-10-08 16:00:00|539.7|539.1|539.1|538.5|540.3|539.7|538.6|538|4068
1633712400000|2021-10-08 17:00:00|538.9|538.3|536.8|536.2|539.3|538.7|536.3|535.7|6597
1633716000000|2021-10-08 18:00:00|536.9|536.3|534.9|534.3|537|536.4|534.7|534.1|7544
1633910400000|2021-10-11 00:00:00|534.8|534.2|534.8|534.2|535.5|534.9|534|533.4|2128
1633914000000|2021-10-11 01:00:00|534.9|534.3|535.3|534.7|535.6|535|534.8|534.2|494
1633917600000|2021-10-11 02:00:00|535.4|534.8|535.3|534.7|535.4|534.8|535|534.4|180
1633921200000|2021-10-11 03:00:00|535.2|534.6|535.1|534.5|535.2|534.6|534.9|534.3|361
1633924800000|2021-10-11 04:00:00|535.2|534.6|535.1|534.5|535.2|534.6|534.9|534.3|89
1633928400000|2021-10-11 05:00:00|535|534.4|535.7|535.1|535.7|535.1|534.9|534.3|289
1633932000000|2021-10-11 06:00:00|535.4|534.8|535.4|534.8|535.7|535.1|534.7|534.1|347
1633935600000|2021-10-11 07:00:00|535.3|534.7|536.1|535.5|536.4|535.8|535.2|534.6|682
1633939200000|2021-10-11 08:00:00|536.3|535.7|536.4|535.8|536.7|536.1|535.9|535.3|763
1633942800000|2021-10-11 09:00:00|536.5|535.9|536.6|536|537.1|536.5|535.9|535.3|547
1633946400000|2021-10-11 10:00:00|536.4|535.8|536.2|535.6|536.9|536.3|535.8|535.2|284
1633950000000|2021-10-11 11:00:00|536.1|535.5|535.9|535.3|536.6|536|535|534.4|530
1633953600000|2021-10-11 12:00:00|535.8|535.2|535.5|534.9|536.4|535.8|535.2|534.6|1361
1633957200000|2021-10-11 13:00:00|535.9|535.3|533.8|533.2|536.6|536|533.7|533.1|10826
1633960800000|2021-10-11 14:00:00|534|533.4|537.8|537.2|538.8|538.2|533.7|533.1|7323
1633964400000|2021-10-11 15:00:00|538|537.4|538.5|537.9|538.7|538.1|537.2|536.6|5782
1633968000000|2021-10-11 16:00:00|538.2|537.6|538.1|537.5|538.7|538.1|537.6|537|3887
1633971600000|2021-10-11 17:00:00|538|537.4|538.1|537.5|538.1|537.5|537|536.4|5263
1633975200000|2021-10-11 18:00:00|538|537.4|537.8|537.2|538.5|537.9|537.2|536.6|6953
1633996800000|2021-10-12 00:00:00|537.5|536.9|537.1|536.5|537.6|537|537.1|536.5|1120
1634000400000|2021-10-12 01:00:00|537.3|536.7|537|536.4|537.4|536.8|536.6|536|528
1634004000000|2021-10-12 02:00:00|537.1|536.5|537|536.4|537.5|536.9|536.9|536.3|252
1634007600000|2021-10-12 03:00:00|537.1|536.5|537|536.4|537.1|536.5|536.8|536.2|93
1634011200000|2021-10-12 04:00:00|||||||||86
1634014800000|2021-10-12 05:00:00|537.2|536.6|537|536.4|537.3|536.7|536.9|536.3|206
1634018400000|2021-10-12 06:00:00|536.9|536.3|537.4|536.8|537.5|536.9|536.8|536.2|308
1634022000000|2021-10-12 07:00:00|537.3|536.7|536.9|536.3|537.5|536.9|536.8|536.2|662
1634025600000|2021-10-12 08:00:00|537|536.4|537.3|536.7|537.7|537.1|536.8|536.2|888
1634029200000|2021-10-12 09:00:00|537.4|536.8|536.4|535.8|537.5|536.9|535.8|535.2|2436
1634032800000|2021-10-12 10:00:00|536.5|535.9|536.4|535.8|536.8|536.2|536.1|535.5|575
1634036400000|2021-10-12 11:00:00|536.3|535.7|536.6|536|536.7|536.1|536.1|535.5|422
1634040000000|2021-10-12 12:00:00|536.5|535.9|535.6|535|536.6|536|535.5|534.9|1422
1634043600000|2021-10-12 13:00:00|535.4|534.8|532.1|531.5|535.6|535|531.3|530.7|14396
1634047200000|2021-10-12 14:00:00|531.9|531.3|533.1|532.5|534.2|533.6|530.6|530|11022
1634050800000|2021-10-12 15:00:00|533.2|532.6|531.3|530.3|533.9|533.3|530.7|530.1|12659
1634054400000|2021-10-12 16:00:00|531.6|530.1|528.4|527.8|535.2|534.6|527.1|526.5|23108
1634058000000|2021-10-12 17:00:00|528.5|527.9|527.6|527|528.7|528.1|524.5|523.9|13039
1634061600000|2021-10-12 18:00:00|527.7|527.1|528.6|528|528.9|528.3|526.4|525.8|9984
1634083200000|2021-10-13 00:00:00|528.4|527.8|529.2|528.6|529.4|528.8|528.4|527.8|1475
1634086800000|2021-10-13 01:00:00|529.3|528.7|528.5|527.9|530.2|529.6|528|527.4|3554
1634090400000|2021-10-13 02:00:00|528.6|528|527.6|527|528.6|528|527.4|526.8|901
1634094000000|2021-10-13 03:00:00|527.8|527.2|527.7|527.1|528.3|527.7|527.6|527|733
1634097600000|2021-10-13 04:00:00|527.6|527|527.8|527.2|528.1|527.5|527.4|526.8|343
1634101200000|2021-10-13 05:00:00|527.6|527|527.1|526.5|527.6|527|526.6|526|710
1634104800000|2021-10-13 06:00:00|527.3|526.7|526.5|525.9|527.6|527|526.3|525.7|394
1634108400000|2021-10-13 07:00:00|526.4|525.8|527.3|526.7|527.3|526.7|526.4|525.8|726
1634112000000|2021-10-13 08:00:00|527.2|526.6|526.1|525.5|527.3|526.7|526.1|525.5|1197
1634115600000|2021-10-13 09:00:00|526.3|525.7|525.8|525.2|527.4|526.8|525.6|525|821
1634119200000|2021-10-13 10:00:00|525.6|525|525.8|525.2|526.6|526|525.2|524.6|911
1634122800000|2021-10-13 11:00:00|525.7|525.1|524.4|523.8|525.9|525.3|524.2|523.6|1608
1634126400000|2021-10-13 12:00:00|524.2|523.6|524.7|524.1|525.7|525.1|524.2|523.6|2292
1634130000000|2021-10-13 13:00:00|524.9|524.3|523|522.4|526.6|526|521.2|520.6|14241
1634133600000|2021-10-13 14:00:00|522.9|522.3|513.5|512.9|523|522.4|512.8|512.2|25050
1634137200000|2021-10-13 15:00:00|513.7|513.1|515.6|515|516.7|516.1|511.9|511.3|15585
1634140800000|2021-10-13 16:00:00|515.5|514.9|514.3|513.7|515.6|515|512.8|512.2|12427
1634144400000|2021-10-13 17:00:00|514.4|513.8|516.1|515.5|516.2|515.6|513.9|513.3|8755
1634148000000|2021-10-13 18:00:00|516.2|515.6|516.7|516.1|517.8|517.2|516.1|515.5|9490
1634169600000|2021-10-14 00:00:00|518|517.4|518|517.4|518.5|517.9|516.5|515.9|2006
1634173200000|2021-10-14 01:00:00|517.9|517.3|518|517.4|518.2|517.6|517.3|516.7|453
1634176800000|2021-10-14 02:00:00|517.9|517.3|518.6|518|518.7|518.1|517.9|517.3|620
1634180400000|2021-10-14 03:00:00|518.9|518.3|518.9|518.3|519.1|518.5|518.8|518.2|253
1634184000000|2021-10-14 04:00:00|519|518.4|519|518.4|519.1|518.5|518.9|518.3|146
1634187600000|2021-10-14 05:00:00|519.1|518.5|519.2|518.6|519.5|518.9|518.6|518|551
1634191200000|2021-10-14 06:00:00|519.1|518.5|519.5|518.9|519.5|518.9|518.6|518|414
1634194800000|2021-10-14 07:00:00|519.4|518.8|519|518.4|520.1|519.5|518.6|518|1141
1634198400000|2021-10-14 08:00:00|519.1|518.5|518.6|518|519.7|519.1|518.2|517.6|983
1634202000000|2021-10-14 09:00:00|518.7|518.1|519|518.4|519.5|518.9|518.5|517.9|572
1634205600000|2021-10-14 10:00:00|519.5|518.9|520|519.4|520.8|520.2|518.8|518.2|1822
1634209200000|2021-10-14 11:00:00|520.1|519.5|520.3|519.7|521.6|521|520.1|519.5|1904
1634212800000|2021-10-14 12:00:00|520|519.4|520.9|520.3|521|520.4|519|518.4|3212
1634216400000|2021-10-14 13:00:00|521.1|520.5|521|520.4|521.3|520.7|516.7|516.1|17591
1634220000000|2021-10-14 14:00:00|520.9|520.3|518.4|517.8|522.9|522.3|518.4|517.8|11976
1634223600000|2021-10-14 15:00:00|518.5|517.9|520|519.4|520|519.4|517.1|516.5|5153
1634227200000|2021-10-14 16:00:00|519.9|519.3|522|521.4|522|521.4|519.5|518.9|5319
1634230800000|2021-10-14 17:00:00|522.2|521.6|522.3|521.7|522.8|522.2|521.5|520.9|6655
1634234400000|2021-10-14 18:00:00|522.4|521.8|521.4|520.8|522.7|522.1|520.9|520.3|6101
1634256000000|2021-10-15 00:00:00|521.6|521|520.5|519.9|521.9|521.3|520.5|519.9|1303
1634259600000|2021-10-15 01:00:00|520.6|520|520.6|520|520.9|520.3|520.4|519.8|202
1634263200000|2021-10-15 02:00:00|520.5|519.9|519.7|519.1|520.7|520.1|519.6|519|821
1634266800000|2021-10-15 03:00:00|519.4|518.8|520.2|519.6|520.3|519.7|519.4|518.8|216
1634270400000|2021-10-15 04:00:00|520.1|519.5|521.4|520.8|521.4|520.8|520.1|519.5|273
1634274000000|2021-10-15 05:00:00|521.5|520.9|522.2|521.6|522.2|521.6|521.5|520.9|396
1634277600000|2021-10-15 06:00:00|522.4|521.8|523.2|522.6|523.3|522.7|522.2|521.6|927
1634281200000|2021-10-15 07:00:00|523.1|522.5|524.4|523.8|524.5|523.9|523|522.4|982
1634284800000|2021-10-15 08:00:00|524.6|524|527.6|527|527.8|527.2|524.6|524|2108
1634288400000|2021-10-15 09:00:00|527.5|526.9|527.9|527.3|528.6|528|527.1|526.5|1664
1634292000000|2021-10-15 10:00:00|528.1|527.5|527.4|526.8|528.6|528|527.4|526.8|951
1634295600000|2021-10-15 11:00:00|527.5|526.9|528.7|528.1|529.5|528.9|527.5|526.9|1447
1634299200000|2021-10-15 12:00:00|528.5|527.9|528.2|527.6|528.8|528.2|527.5|526.9|2060
1634302800000|2021-10-15 13:00:00|527.9|527.3|531.8|531.2|533.2|532.6|526.5|525.9|10774
1634306400000|2021-10-15 14:00:00|532.1|531.5|531.3|530.7|532.1|531.5|529.7|529.1|9825
1634310000000|2021-10-15 15:00:00|531.2|530.6|530.2|529.6|531.5|530.9|529.5|528.9|7399
1634313600000|2021-10-15 16:00:00|530.1|529.5|532|531.4|532.7|532.1|528.7|528.1|5398
1634317200000|2021-10-15 17:00:00|531.9|531.3|531.6|531|533.2|532.6|531.1|530.5|6296
1634320800000|2021-10-15 18:00:00|531.7|531.1|532|531.4|532|531.4|530.3|529.7|7114
1634529600000|2021-10-18 04:00:00|530.1|529.5|530.1|529.5|530.1|529.5|530.1|529.5|0
1634533200000|2021-10-18 05:00:00|530.2|529.6|530.4|529.8|530.5|529.9|529.7|529.1|496
1634536800000|2021-10-18 06:00:00|530.5|529.9|530.5|529.9|530.7|530.1|530|529.4|606
1634540400000|2021-10-18 07:00:00|530.3|529.7|531|530.4|531.5|530.9|530.2|529.6|627
1634544000000|2021-10-18 08:00:00|530.9|530.3|530.9|530.3|531.2|530.6|530.2|529.6|375
1634547600000|2021-10-18 09:00:00|531|530.4|531.5|530.9|531.8|531.2|530.9|530.3|465
1634551200000|2021-10-18 10:00:00|531.4|530.8|531|530.4|532.1|531.5|530.9|530.3|784
1634554800000|2021-10-18 11:00:00|531.1|530.5|530.7|530.1|532.3|531.7|530.5|529.9|976
1634558400000|2021-10-18 12:00:00|530.5|529.9|528.7|528.1|530.5|529.9|528.1|527.5|1667
1634562000000|2021-10-18 13:00:00|529.1|528.5|529.7|529.1|532.1|531.5|528.1|527.5|7415
1634565600000|2021-10-18 14:00:00|529.6|529|532.5|531.9|534.9|534.3|529.6|529|12031
1634569200000|2021-10-18 15:00:00|532.6|532|533.2|532.6|534.4|533.8|532.2|531.6|5982
1634572800000|2021-10-18 16:00:00|533.5|532.9|536.5|535.9|537.3|536.7|533.5|532.9|9587
1634576400000|2021-10-18 17:00:00|536.7|536.1|537.5|536.9|538.5|537.9|536.7|536.1|6718
1634580000000|2021-10-18 18:00:00|537.2|536.6|537.7|537.1|538.1|537.5|536.5|535.9|9079
1634601600000|2021-10-19 00:00:00|536.4|535.8|535.2|534.6|536.6|536|535|534.4|1812
1634605200000|2021-10-19 01:00:00|535.1|534.5|536.4|535.8|536.4|535.8|535|534.4|687
1634608800000|2021-10-19 02:00:00|536.3|535.7|535.7|535.1|536.4|535.8|535.5|534.9|436
1634612400000|2021-10-19 03:00:00|535.6|535|536|535.4|536.3|535.7|535.6|535|226
1634616000000|2021-10-19 04:00:00|536.1|535.5|536.5|535.9|536.5|535.9|536|535.4|87
1634619600000|2021-10-19 05:00:00|536.4|535.8|536.3|535.7|537|536.4|536.3|535.7|333
1634623200000|2021-10-19 06:00:00|536.5|535.9|536|535.4|537|536.4|536|535.4|490
1634626800000|2021-10-19 07:00:00|535.9|535.3|537.2|536.6|537.5|536.9|535.8|535.2|802
1634630400000|2021-10-19 08:00:00|537.3|536.7|537.5|536.9|537.8|537.2|537.3|536.7|831
1634634000000|2021-10-19 09:00:00|537.6|537|538.6|538|538.6|538|537.3|536.7|1032
1634637600000|2021-10-19 10:00:00|538.7|538.1|539.1|538.5|539.1|538.5|538.4|537.8|996
1634641200000|2021-10-19 11:00:00|539|538.4|539.3|538.7|539.5|538.9|538.9|538.3|712
1634644800000|2021-10-19 12:00:00|539|538.4|538|537.4|539|538.4|537.7|537.1|1838
1634648400000|2021-10-19 13:00:00|538.6|538|535.8|535.2|539.1|538.5|534.5|533.9|10739
1634652000000|2021-10-19 14:00:00|535.6|535|539.8|539.2|541.7|541.1|535.6|535|11577
1634655600000|2021-10-19 15:00:00|539.7|539.1|537.2|536.6|540.1|539.5|536.5|535.9|6809
1634659200000|2021-10-19 16:00:00|537.1|536.5|536.5|535.9|537.8|537.2|534.7|534.1|9986
1634662800000|2021-10-19 17:00:00|536.6|536|537|536.4|538.1|537.5|536.5|535.9|4644
1634666400000|2021-10-19 18:00:00|537.1|536.5|535.5|534.9|537.2|536.6|535.4|534.8|6676
1634688000000|2021-10-20 00:00:00|535|534.4|534.8|534.2|535.5|534.9|534.7|534.1|952
1634691600000|2021-10-20 01:00:00|534.7|534.1|534.6|534|535.2|534.6|534.5|533.9|434
1634695200000|2021-10-20 02:00:00|534.5|533.9|534.5|533.9|534.9|534.3|533.9|533.3|460
1634698800000|2021-10-20 03:00:00|534.8|534.2|535.3|534.7|535.5|534.9|534.7|534.1|434
1634702400000|2021-10-20 04:00:00|535.2|534.6|535.3|534.7|535.3|534.7|535|534.4|111
1634706000000|2021-10-20 05:00:00|535.2|534.6|537.7|537.1|538.4|537.8|535|534.4|1334
1634709600000|2021-10-20 06:00:00|537.8|537.2|538.2|537.6|538.5|537.9|537.8|537.2|271
1634713200000|2021-10-20 07:00:00|538.1|537.5|538.9|538.3|539.3|538.7|538|537.4|943
1634716800000|2021-10-20 08:00:00|538.8|538.2|539.3|538.7|539.5|538.9|538.1|537.5|523
1634720400000|2021-10-20 09:00:00|539.2|538.6|539.4|538.8|539.6|539|538.1|537.5|876
1634724000000|2021-10-20 10:00:00|539.3|538.7|539.4|538.8|539.9|539.3|538.6|538|896
1634727600000|2021-10-20 11:00:00|539.2|538.6|540.1|539.5|540.1|539.5|538.9|538.3|997
1634731200000|2021-10-20 12:00:00|539.9|539.3|539.8|539.2|540.2|539.6|539.1|538.5|2968
1634734800000|2021-10-20 13:00:00|539.2|538.6|538.8|538.2|539.3|538.7|536.8|536.2|8516
1634738400000|2021-10-20 14:00:00|538.9|538.3|537.3|536.7|539.5|538.9|536.3|535.7|9881
1634742000000|2021-10-20 15:00:00|537.4|536.8|540.1|539.5|540.3|539.7|537.3|536.7|10417
1634745600000|2021-10-20 16:00:00|540.3|539.7|541.9|541.3|542.3|541.7|540.1|539.5|10652
1634749200000|2021-10-20 17:00:00|541.8|541.2|544.2|543.6|544.4|543.8|541.6|541|10792
1634752800000|2021-10-20 18:00:00|544.1|543.5|545.3|544.7|545.3|544.7|543.8|543.2|7381
1634774400000|2021-10-21 00:00:00|544.3|543.7|544.6|544|544.7|544.1|544.2|543.6|4779
1634778000000|2021-10-21 01:00:00|544.5|543.9|545.2|544.6|545.2|544.6|544.2|543.6|1115
1634781600000|2021-10-21 02:00:00|545.3|544.7|545.2|544.6|545.4|544.8|545.2|544.6|567
1634785200000|2021-10-21 03:00:00|545|544.4|544.7|544.1|545|544.4|544.5|543.9|1237
1634788800000|2021-10-21 04:00:00|544.8|544.2|544.7|544.1|544.8|544.2|544.5|543.9|743
1634792400000|2021-10-21 05:00:00|544.9|544.3|544.4|543.8|545|544.4|544.3|543.7|943
1634796000000|2021-10-21 06:00:00|544.3|543.7|543.3|542.7|544.8|544.2|543.2|542.6|1118
1634799600000|2021-10-21 07:00:00|543.5|542.9|543.3|542.7|544|543.4|543.2|542.6|1016
1634803200000|2021-10-21 08:00:00|543.2|542.6|542|541.4|543.2|542.6|541.3|540.7|1179
1634806800000|2021-10-21 09:00:00|542.2|541.6|543.5|542.9|543.8|543.2|541.5|540.9|1639
1634810400000|2021-10-21 10:00:00|543.3|542.7|543|542.4|543.6|543|542.8|542.2|806
1634814000000|2021-10-21 11:00:00|543.1|542.5|542.8|542.2|543.1|542.5|542|541.4|1743
1634817600000|2021-10-21 12:00:00|542.7|542.1|541.4|540.8|542.7|542.1|540.8|540.2|1723
1634821200000|2021-10-21 13:00:00|541.2|540.6|540.9|540.3|543.6|543|540|539.4|13074
1634824800000|2021-10-21 14:00:00|541|540.4|540.6|540|542.6|542|540|539.4|7896
1634828400000|2021-10-21 15:00:00|540.5|539.9|538.3|537.7|540.6|540|537.9|537.3|7854
1634832000000|2021-10-21 16:00:00|538.2|537.6|537.6|537|539.1|538.5|536.9|536.3|5337
1634835600000|2021-10-21 17:00:00|537.5|536.9|537.3|536.7|538.1|537.5|536.3|535.7|4983
1634839200000|2021-10-21 18:00:00|537.4|536.8|537.9|537.3|538.6|538|536.5|535.9|7231
1634860800000|2021-10-22 00:00:00|538.6|538|539.4|538.8|539.4|538.8|537.9|537.3|1762
1634864400000|2021-10-22 01:00:00|539.5|538.9|539.1|538.5|539.7|539.1|538.9|538.3|812
1634868000000|2021-10-22 02:00:00|539.2|538.6|538|537.4|539.6|539|537.8|537.2|469
1634871600000|2021-10-22 03:00:00|538.1|537.5|538.4|537.8|538.7|538.1|538|537.4|418
1634875200000|2021-10-22 04:00:00|538.5|537.9|538.5|537.9|539|538.4|538.3|537.7|132
1634878800000|2021-10-22 05:00:00|538.7|538.1|538.7|538.1|539.1|538.5|538.2|537.6|274
1634882400000|2021-10-22 06:00:00|538.6|538|539.2|538.6|539.2|538.6|538.4|537.8|256
1634886000000|2021-10-22 07:00:00|539.1|538.5|541.3|540.7|542|541.4|539|538.4|1382
1634889600000|2021-10-22 08:00:00|541.5|540.9|541.6|541|542|541.4|541.3|540.7|718
1634893200000|2021-10-22 09:00:00|541.8|541.2|542|541.4|542.5|541.9|541.3|540.7|820
1634896800000|2021-10-22 10:00:00|541.8|541.2|542.1|541.5|542.5|541.9|541.6|541|629
1634900400000|2021-10-22 11:00:00|542|541.4|542.4|541.8|543|542.4|542|541.4|1575
1634904000000|2021-10-22 12:00:00|542.3|541.7|540.5|539.9|542.4|541.8|540.4|539.8|1683
1634907600000|2021-10-22 13:00:00|540.7|540.1|544|543.4|544.1|543.5|539.3|538.7|8822
1634911200000|2021-10-22 14:00:00|544.1|543.5|542.6|542|544.3|543.7|541.4|540.8|9318
1634914800000|2021-10-22 15:00:00|542.7|542.1|541.5|540.9|543.4|542.8|540.8|540.2|6456
1634918400000|2021-10-22 16:00:00|541.4|540.8|541.4|540.8|542.6|542|540.9|540.3|5261
1634922000000|2021-10-22 17:00:00|541.6|541|543.6|543|545.2|544.6|541.1|540.5|7911
1634925600000|2021-10-22 18:00:00|543.5|542.9|543.7|543.1|544.3|543.7|543.1|542.5|8093
1635120000000|2021-10-25 00:00:00|542.4|541.8|541.9|541.3|542.4|541.8|540.9|540.3|2764
1635123600000|2021-10-25 01:00:00|542|541.4|543.1|542.5|543.4|542.8|541.9|541.3|1108
1635127200000|2021-10-25 02:00:00|543|542.4|543.1|542.5|543.1|542.5|542.8|542.2|343
1635130800000|2021-10-25 03:00:00|543.2|542.6|543.9|543.3|544.1|543.5|543.1|542.5|1036
1635134400000|2021-10-25 04:00:00|544|543.4|544.4|543.8|544.4|543.8|543.9|543.3|193
1635138000000|2021-10-25 05:00:00|544.6|544|544.3|543.7|544.7|544.1|544.1|543.5|355
1635141600000|2021-10-25 06:00:00|544.2|543.6|544.4|543.8|544.4|543.8|543.4|542.8|569
1635145200000|2021-10-25 07:00:00|544.3|543.7|543.9|543.3|544.3|543.7|543.1|542.5|720
1635148800000|2021-10-25 08:00:00|544|543.4|546.5|545.9|547.5|546.9|544|543.4|2642
1635152400000|2021-10-25 09:00:00|546.6|546|546.1|545.5|546.8|546.2|545.1|544.5|1090
1635156000000|2021-10-25 10:00:00|546.2|545.6|545.5|544.9|546.2|545.6|544.7|544.1|638
1635159600000|2021-10-25 11:00:00|545.2|544.6|545.8|545.2|546.5|545.9|545.1|544.5|1027
1635163200000|2021-10-25 12:00:00|545.9|545.3|545.4|544.8|546.7|546.1|545|544.4|1754
1635166800000|2021-10-25 13:00:00|545.7|545.1|542.9|542.3|546.6|546|541.2|540.6|9463
1635170400000|2021-10-25 14:00:00|542.7|542.1|543.6|543|545.7|545.1|542.2|541.6|10760
1635174000000|2021-10-25 15:00:00|543.5|542.9|542.6|542|543.7|543.1|541.1|540.5|5332
1635177600000|2021-10-25 16:00:00|542.5|541.9|542.6|542|542.7|542.1|541.1|540.5|4032
1635181200000|2021-10-25 17:00:00|542.7|542.1|544.2|543.6|544.4|543.8|542.3|541.7|6402
1635184800000|2021-10-25 18:00:00|543.9|543.3|544|543.4|544.7|544.1|542.9|542.3|6657
1635206400000|2021-10-26 00:00:00|543.7|543.1|544.5|543.9|545.2|544.6|543.6|543|2083
1635210000000|2021-10-26 01:00:00|544.6|544|542.9|542.3|544.6|544|542.9|542.3|449
1635213600000|2021-10-26 02:00:00|543|542.4|542.8|542.2|543.2|542.6|542.7|542.1|293
1635217200000|2021-10-26 03:00:00|542.9|542.3|543|542.4|543.2|542.6|542.8|542.2|121
1635220800000|2021-10-26 04:00:00|543.2|542.6|543.5|542.9|543.7|543.1|543|542.4|100
1635224400000|2021-10-26 05:00:00|543.3|542.7|542.7|542.1|543.4|542.8|542.6|542|222
1635228000000|2021-10-26 06:00:00|542.6|542|542.5|541.9|543|542.4|542.4|541.8|300
1635231600000|2021-10-26 07:00:00|542.4|541.8|544|543.4|544.3|543.7|542.3|541.7|763
1635235200000|2021-10-26 08:00:00|543.8|543.2|542.8|542.2|544.1|543.5|542.8|542.2|567
1635238800000|2021-10-26 09:00:00|542.7|542.1|542.5|541.9|543.1|542.5|541.8|541.2|1212
1635242400000|2021-10-26 10:00:00|542.6|542|543.6|543|544|543.4|542.1|541.5|711
1635246000000|2021-10-26 11:00:00|543.8|543.2|542.2|541.6|543.9|543.3|542.1|541.5|846
1635249600000|2021-10-26 12:00:00|542.3|541.7|541.8|541.2|542.4|541.8|541.6|541|1678
1635253200000|2021-10-26 13:00:00|541.6|541|539.6|539|541.8|541.2|539.2|538.6|11811
1635256800000|2021-10-26 14:00:00|539.7|539.1|543.3|542.7|544.2|543.6|539.6|539|9711
1635260400000|2021-10-26 15:00:00|543.2|542.6|550.8|550.2|551.3|550.7|542.7|542.1|16289
1635264000000|2021-10-26 16:00:00|550.9|550.3|552.3|551.7|552.8|552.2|550.3|549.7|13342
1635267600000|2021-10-26 17:00:00|552.2|551.6|549.5|548.9|552.3|551.7|549.2|548.6|9146
1635271200000|2021-10-26 18:00:00|549.7|549.1|548.3|547.7|550.8|550.2|548.3|547.7|6137
1635292800000|2021-10-27 00:00:00|547.8|547.2|548.3|547.7|548.5|547.9|547.5|546.9|1168
1635296400000|2021-10-27 01:00:00|548.2|547.6|547.5|546.9|548.5|547.9|547.3|546.7|431
1635300000000|2021-10-27 02:00:00|547.4|546.8|547.5|546.9|547.8|547.2|547.2|546.6|475
1635303600000|2021-10-27 03:00:00|547.6|547|547.7|547.1|548.3|547.7|547.5|546.9|292
1635307200000|2021-10-27 04:00:00|547.8|547.2|548.3|547.7|548.3|547.7|547.7|547.1|95
1635310800000|2021-10-27 05:00:00|548.2|547.6|548.5|547.9|548.5|547.9|548|547.4|119
1635314400000|2021-10-27 06:00:00|548.7|548.1|547.7|547.1|548.7|548.1|547.7|547.1|463
1635318000000|2021-10-27 07:00:00|547.6|547|546.7|546.1|548|547.4|546.4|545.8|930
1635321600000|2021-10-27 08:00:00|546.8|546.2|547.5|546.9|547.7|547.1|546.1|545.5|765
1635325200000|2021-10-27 09:00:00|547.3|546.7|546.8|546.2|547.4|546.8|545.7|545.1|1494
1635328800000|2021-10-27 10:00:00|546.7|546.1|546.5|545.9|547.8|547.2|546.4|545.8|682
1635332400000|2021-10-27 11:00:00|546.4|545.8|547|546.4|547.5|546.9|546.2|545.6|838
1635336000000|2021-10-27 12:00:00|547.1|546.5|547.5|546.9|548.5|547.9|547.1|546.5|1469
1635339600000|2021-10-27 13:00:00|546.6|546|551.2|550.6|551.8|551.2|546.5|545.9|10531
1635343200000|2021-10-27 14:00:00|551.3|550.7|564.2|563.6|567|566.4|551.2|550.6|36125
1635346800000|2021-10-27 15:00:00|564.4|563.8|561.6|561|569|568.4|559.3|558.7|27869
1635350400000|2021-10-27 16:00:00|561.8|561.2|559.3|558.7|562.9|562.3|558.5|557.9|11532
1635354000000|2021-10-27 17:00:00|559.2|558.6|563.3|562.7|563.6|563|559|558.4|9628
1635357600000|2021-10-27 18:00:00|563.4|562.8|563.9|563.3|564.1|563.5|562.4|561.8|7877
1635379200000|2021-10-28 00:00:00|562.3|561.7|562.3|561.7|562.9|562.3|561.3|560.7|2609
1635382800000|2021-10-28 01:00:00|562.1|561.5|561.6|561|562.3|561.7|561.5|560.9|762
1635386400000|2021-10-28 02:00:00|561.5|560.9|561.4|560.8|561.6|561|560.3|559.7|1050
1635390000000|2021-10-28 03:00:00|561.3|560.7|560.5|559.9|561.6|561|560.3|559.7|778
1635393600000|2021-10-28 04:00:00|560.4|559.8|560.8|560.2|561|560.4|560.2|559.6|280
1635397200000|2021-10-28 05:00:00|560.7|560.1|561.9|561.3|561.9|561.3|560.6|560|504
1635400800000|2021-10-28 06:00:00|561.7|561.1|562.1|561.5|562.4|561.8|561.7|561.1|601
1635404400000|2021-10-28 07:00:00|562|561.4|562|561.4|562.7|562.1|561.7|561.1|989
1635408000000|2021-10-28 08:00:00|561.9|561.3|561.7|561.1|562.4|561.8|561.6|561|1050
1635411600000|2021-10-28 09:00:00|561.8|561.2|562.1|561.5|562.7|562.1|561.5|560.9|919
1635415200000|2021-10-28 10:00:00|562|561.4|563|562.4|563.1|562.5|561.9|561.3|1207
1635418800000|2021-10-28 11:00:00|562.9|562.3|561.9|561.3|563.2|562.6|561.3|560.7|1395
1635422400000|2021-10-28 12:00:00|561.8|561.2|561.6|561|562.4|561.8|561.2|560.6|1500
1635426000000|2021-10-28 13:00:00|564.2|563.6|568.5|567.9|569.2|568.6|560.4|559.8|15357
1635429600000|2021-10-28 14:00:00|568.6|568|573.2|572.6|574.5|573.9|568.5|567.9|23380
1635433200000|2021-10-28 15:00:00|573.3|572.7|569.7|569.1|574.4|573.8|567.4|566.8|12310
1635436800000|2021-10-28 16:00:00|569.8|569.2|567.2|566.6|569.9|569.3|566.9|566.3|8518
1635440400000|2021-10-28 17:00:00|567.4|566.8|567.7|567.1|569.7|569.1|567.2|566.6|7909
1635444000000|2021-10-28 18:00:00|567.9|567.3|569.2|568.6|569.7|569.1|567.7|567.1|7916
1635465600000|2021-10-29 00:00:00|568.7|568.1|568.6|568|568.7|568.1|567.7|567.1|1759
1635469200000|2021-10-29 01:00:00|568.7|568.1|569.9|569.3|569.9|569.3|568.4|567.8|775
1635472800000|2021-10-29 02:00:00|569.8|569.2|571|570.4|571|570.4|569.5|568.9|983
1635476400000|2021-10-29 03:00:00|570.9|570.3|570.7|570.1|571|570.4|570.5|569.9|458
1635480000000|2021-10-29 04:00:00|||||||||136
1635483600000|2021-10-29 05:00:00|571|570.4|572.2|571.6|572.4|571.8|570.8|570.2|761
1635487200000|2021-10-29 06:00:00|572|571.4|570.5|569.9|572|571.4|570.5|569.9|719
1635490800000|2021-10-29 07:00:00|570.3|569.7|570.7|570.1|570.8|570.2|569.7|569.1|1064
1635494400000|2021-10-29 08:00:00|570.5|569.9|570.3|569.7|570.5|569.9|569.3|568.7|798
1635498000000|2021-10-29 09:00:00|570.1|569.5|569.3|568.7|570.5|569.9|569|568.4|726
1635501600000|2021-10-29 10:00:00|569.5|568.9|569.4|568.8|570.3|569.7|569|568.4|1133
1635505200000|2021-10-29 11:00:00|569.5|568.9|569.9|569.3|570.2|569.6|569|568.4|1340
1635508800000|2021-10-29 12:00:00|569.8|569.2|569.5|568.9|570|569.4|568.7|568.1|2168
1635512400000|2021-10-29 13:00:00|569|568.4|569.1|568.5|571.1|570.5|564.9|564.3|13338
1635516000000|2021-10-29 14:00:00|569|568.4|573.5|572.9|574|573.4|569|568.4|12317
1635519600000|2021-10-29 15:00:00|573.6|573|572.4|571.8|573.8|573.2|571.1|570.5|7000
1635523200000|2021-10-29 16:00:00|572.3|571.7|573.6|573|573.9|573.3|572.1|571.5|5502
1635526800000|2021-10-29 17:00:00|573.5|572.9|573.4|572.8|574.1|573.5|572.8|572.2|7516
1635530400000|2021-10-29 18:00:00|573.6|573|574.8|574.2|574.8|574.2|573.1|572.5|10845
1635724800000|2021-11-01 00:00:00|573.7|573.1|573|572.4|574|573.4|572.6|572|1989
1635728400000|2021-11-01 01:00:00|572.9|572.3|573.3|572.7|573.4|572.8|572.5|571.9|594
1635732000000|2021-11-01 02:00:00|573.2|572.6|573.7|573.1|573.7|573.1|573.2|572.6|660
1635735600000|2021-11-01 03:00:00|573.6|573|573.5|572.9|573.7|573.1|573.4|572.8|176
1635739200000|2021-11-01 04:00:00|573.6|573|573.7|573.1|573.7|573.1|573.5|572.9|408
1635742800000|2021-11-01 05:00:00|573.6|573|573.7|573.1|573.9|573.3|573.5|572.9|139
1635746400000|2021-11-01 06:00:00|573.6|573|572.2|571.6|573.8|573.2|572.2|571.6|704
1635750000000|2021-11-01 07:00:00|572.3|571.7|571.9|571.3|572.7|572.1|571.4|570.8|1066
1635753600000|2021-11-01 08:00:00|571.8|571.2|573.7|573.1|573.9|573.3|571.7|571.1|1370
1635757200000|2021-11-01 09:00:00|573.8|573.2|574.2|573.6|574.4|573.8|573.6|573|901
1635760800000|2021-11-01 10:00:00|574|573.4|574.9|574.3|575|574.4|573.8|573.2|1290
1635764400000|2021-11-01 11:00:00|575|574.4|578|577.4|579.6|579|575|574.4|2985
1635768000000|2021-11-01 12:00:00|577.8|577.2|577.8|577.2|578.8|578.2|577.5|576.9|1933
1635771600000|2021-11-01 13:00:00|578.6|578|578.8|578.2|582.3|581.7|577.4|576.8|15222
1635775200000|2021-11-01 14:00:00|578.7|578.1|585.4|584.8|586.7|586.1|577.1|576.5|27185
1635778800000|2021-11-01 15:00:00|585.2|584.6|586.5|585.9|587.8|587.2|584.7|584.1|15348
1635782400000|2021-11-01 16:00:00|586.7|586.1|584.7|584.1|586.8|586.2|583|582.4|10220
1635786000000|2021-11-01 17:00:00|584.8|584.2|582.3|581.7|585|584.4|581.5|580.9|10121
1635789600000|2021-11-01 18:00:00|582.5|581.9|585.1|584.5|586|585.4|582.5|581.9|11065
1635811200000|2021-11-02 00:00:00|583.8|583.2|583.4|582.8|583.9|583.3|581.8|581.2|2732
1635814800000|2021-11-02 01:00:00|583.3|582.7|584.1|583.5|584.4|583.8|583.3|582.7|819
1635818400000|2021-11-02 02:00:00|584.2|583.6|584.1|583.5|584.3|583.7|583.8|583.2|353
1635822000000|2021-11-02 03:00:00|584|583.4|583.2|582.6|584.1|583.5|583|582.4|730
1635825600000|2021-11-02 04:00:00|583.3|582.7|583.4|582.8|583.4|582.8|583|582.4|181
1635829200000|2021-11-02 05:00:00|583.3|582.7|583.7|583.1|584|583.4|583.1|582.5|303
1635832800000|2021-11-02 06:00:00|583.8|583.2|586.6|586|586.9|586.3|583.8|583.2|2474
1635836400000|2021-11-02 07:00:00|586.5|585.9|585.4|584.8|586.5|585.9|585.4|584.8|1394
1635840000000|2021-11-02 08:00:00|585.6|585|585.3|584.7|585.8|585.2|584.2|583.6|988
1635843600000|2021-11-02 09:00:00|585.2|584.6|587.7|587.1|587.8|587.2|584.6|584|1890
1635847200000|2021-11-02 10:00:00|587.6|587|586.9|586.3|587.7|587.1|585.9|585.3|1621
1635850800000|2021-11-02 11:00:00|587.2|586.6|588.2|587.6|588.7|588.1|586.2|585.6|2134
1635854400000|2021-11-02 12:00:00|588.3|587.7|587.4|586.8|588.4|587.8|587.3|586.7|2742
1635858000000|2021-11-02 13:00:00|586.5|585.9|587|586.4|591.7|591.1|586.2|585.6|17771
1635861600000|2021-11-02 14:00:00|587.2|586.6|581.8|581.2|587.2|586.6|581.5|580.9|19309
1635865200000|2021-11-02 15:00:00|581.7|581.1|579.5|578.9|583.5|582.9|578.5|577.9|10667
1635868800000|2021-11-02 16:00:00|579.6|579|581.6|581|583|582.4|578.8|578.2|10255
1635872400000|2021-11-02 17:00:00|581.7|581.1|579.3|578.7|581.8|581.2|579.3|578.7|8386
1635876000000|2021-11-02 18:00:00|579.5|578.9|578.7|578.1|580.5|579.9|578.7|578.1|7903
1635897600000|2021-11-03 00:00:00|577.6|577|576.5|575.9|578.2|577.6|576.4|575.8|2873
1635901200000|2021-11-03 01:00:00|576.4|575.8|575.9|575.3|577|576.4|575.8|575.2|1564
1635904800000|2021-11-03 02:00:00|575.8|575.2|574.7|574.1|576|575.4|574.4|573.8|1360
1635908400000|2021-11-03 03:00:00|574.8|574.2|575.7|575.1|576|575.4|574.8|574.2|412
1635912000000|2021-11-03 04:00:00|575.8|575.2|575.6|575|575.9|575.3|575.5|574.9|101
1635915600000|2021-11-03 05:00:00|575.7|575.1|575.9|575.3|576|575.4|575.5|574.9|218
1635919200000|2021-11-03 06:00:00|576|575.4|576.5|575.9|576.8|576.2|575.7|575.1|585
1635922800000|2021-11-03 07:00:00|576.4|575.8|577|576.4|577.3|576.7|576.3|575.7|968
1635926400000|2021-11-03 08:00:00|576.8|576.2|578.5|577.9|578.8|578.2|576.8|576.2|1314
1635930000000|2021-11-03 09:00:00|578.6|578|578.5|577.9|579.3|578.7|578.5|577.9|861
1635933600000|2021-11-03 10:00:00|578.4|577.8|577|576.4|578.8|578.2|577|576.4|1122
1635937200000|2021-11-03 11:00:00|576.8|576.2|577.3|576.7|577.6|577|576|575.4|2288
1635940800000|2021-11-03 12:00:00|577.4|576.8|577|576.4|577.9|577.3|576.3|575.7|1348
1635944400000|2021-11-03 13:00:00|576.7|576.1|577.1|576.5|579.4|578.8|575.6|575|12468
1635948000000|2021-11-03 14:00:00|577|576.4|570.8|570.2|577|576.4|570.6|570|17265
1635951600000|2021-11-03 15:00:00|570.6|570|571.8|571.2|572.1|571.5|569.6|569|11777
1635955200000|2021-11-03 16:00:00|572.1|571.5|571.1|570.5|572.1|571.5|570.3|569.7|7312
1635958800000|2021-11-03 17:00:00|571.3|570.7|571.8|571.2|573.1|572.5|571.1|570.5|7359
1635962400000|2021-11-03 18:00:00|572|571.4|569.6|569|572.3|571.7|569.6|569|10584
1635984000000|2021-11-04 00:00:00|569.8|569.2|572.6|572|573.1|572.5|569.6|569|3023
1635987600000|2021-11-04 01:00:00|572.7|572.1|572.3|571.7|573.6|573|572.2|571.6|1193
1635991200000|2021-11-04 02:00:00|572.4|571.8|572.1|571.5|572.6|572|572.1|571.5|346
1635994800000|2021-11-04 03:00:00|572.2|571.6|571.8|571.2|572.2|571.6|571.2|570.6|397
1635998400000|2021-11-04 04:00:00|571.9|571.3|572.1|571.5|572.2|571.6|571.7|571.1|228
1636002000000|2021-11-04 05:00:00|572.2|571.6|571.8|571.2|572.3|571.7|571.7|571.1|253
1636005600000|2021-11-04 06:00:00|571.9|571.3|571.6|571|572.1|571.5|571.3|570.7|494
1636009200000|2021-11-04 07:00:00|571.7|571.1|572.4|571.8|572.5|571.9|571.2|570.6|631
1636012800000|2021-11-04 08:00:00|572.3|571.7|573.9|573.3|574.1|573.5|572.1|571.5|1438
1636016400000|2021-11-04 09:00:00|574|573.4|572.6|572|574.1|573.5|572.2|571.6|1019
1636020000000|2021-11-04 10:00:00|572.7|572.1|572.7|572.1|573.3|572.7|571.8|571.2|1123
1636023600000|2021-11-04 11:00:00|572.6|572|572.9|572.3|572.9|572.3|571.6|571|1016
1636027200000|2021-11-04 12:00:00|573|572.4|572.7|572.1|573.1|572.5|572.4|571.8|1540
1636030800000|2021-11-04 13:00:00|573|572.4|572.4|571.8|576.1|575.5|571.9|571.3|10241
1636034400000|2021-11-04 14:00:00|572.1|571.5|566.8|566.2|574.4|573.8|566.3|565.7|14714
1636038000000|2021-11-04 15:00:00|566.9|566.3|565.1|564.5|569.3|568.7|564.6|564|15633
1636041600000|2021-11-04 16:00:00|565|564.4|565.6|565|566.3|565.7|563.5|562.9|10070
1636045200000|2021-11-04 17:00:00|565.8|565.2|566.9|566.3|567.3|566.7|565.8|565.2|8237
1636048800000|2021-11-04 18:00:00|566.8|566.2|565.9|565.3|566.8|566.2|565.6|565|7578
1636070400000|2021-11-05 00:00:00|566.5|565.9|568.2|567.6|568.6|568|566.1|565.5|2661
1636074000000|2021-11-05 01:00:00|568.3|567.7|568|567.4|568.5|567.9|567.3|566.7|452
1636077600000|2021-11-05 02:00:00|567.8|567.2|567.6|567|568.1|567.5|567.3|566.7|442
1636081200000|2021-11-05 03:00:00|567.8|567.2|568|567.4|568.1|567.5|567.8|567.2|237
1636084800000|2021-11-05 04:00:00|568.1|567.5|567.8|567.2|568.1|567.5|567.3|566.7|566
1636088400000|2021-11-05 05:00:00|567.9|567.3|567|566.4|567.9|567.3|566.7|566.1|455
1636092000000|2021-11-05 06:00:00|566.9|566.3|567.6|567|567.6|567|566.3|565.7|460
1636095600000|2021-11-05 07:00:00|567.5|566.9|566.8|566.2|567.6|567|566.5|565.9|616
1636099200000|2021-11-05 08:00:00|566.7|566.1|567.7|567.1|568|567.4|566.7|566.1|1480
1636102800000|2021-11-05 09:00:00|567.9|567.3|567.4|566.8|569.4|568.8|567.2|566.6|2097
1636106400000|2021-11-05 10:00:00|567.7|567.1|566.4|565.8|567.7|567.1|566.2|565.6|577
1636110000000|2021-11-05 11:00:00|566.5|565.9|565.4|564.8|567|566.4|564.8|564.2|1618
1636113600000|2021-11-05 12:00:00|565.6|565|565.1|564.5|565.9|565.3|564.8|564.2|3095
1636117200000|2021-11-05 13:00:00|564.9|564.3|563.6|563|565.4|564.8|561.7|561.1|10541
1636120800000|2021-11-05 14:00:00|563.9|563.3|564.1|563.5|565.9|565.3|560.3|559.7|14503
1636124400000|2021-11-05 15:00:00|563.9|563.3|561.9|561.3|564.6|564|561.8|561.2|7602
1636128000000|2021-11-05 16:00:00|561.8|561.2|561|560.4|563.6|563|560.8|560.2|8999
1636131600000|2021-11-05 17:00:00|561.3|560.7|561.5|560.9|562.1|561.5|560.6|560|10424
1636135200000|2021-11-05 18:00:00|561.3|560.7|560|559.4|561.5|560.9|559.6|559|18175
1636333200000|2021-11-08 01:00:00|559.1|558.5|559.2|558.6|559.6|559|558.3|557.7|4002
1636336800000|2021-11-08 02:00:00|559.1|558.5|559.4|558.8|559.5|558.9|559|558.4|401
1636340400000|2021-11-08 03:00:00|559.6|559|559.7|559.1|559.9|559.3|559.6|559|320
1636344000000|2021-11-08 04:00:00|559.8|559.2|559.9|559.3|560.1|559.5|559.6|559|507
1636347600000|2021-11-08 05:00:00|560|559.4|560.2|559.6|560.3|559.7|559.9|559.3|1205
1636351200000|2021-11-08 06:00:00|560.1|559.5|560.1|559.5|560.4|559.8|560|559.4|467
1636354800000|2021-11-08 07:00:00|560.2|559.6|559.9|559.3|560.6|560|559.8|559.2|901
1636358400000|2021-11-08 08:00:00|560|559.4|560.4|559.8|560.7|560.1|559.4|558.8|1074
1636362000000|2021-11-08 09:00:00|560.3|559.7|561.3|560.7|562.3|561.7|560.1|559.5|2489
1636365600000|2021-11-08 10:00:00|561.1|560.5|561.9|561.3|561.9|561.3|560.5|559.9|899
1636369200000|2021-11-08 11:00:00|561.8|561.2|561.5|560.9|562.3|561.7|560.8|560.2|736
1636372800000|2021-11-08 12:00:00|561.4|560.8|559.4|558.8|561.6|561|558.9|558.3|1286
1636376400000|2021-11-08 13:00:00|559.5|558.9|558.7|558.1|559.8|559.2|558.1|557.5|7807
1636380000000|2021-11-08 14:00:00|558.3|557.7|561.3|560.7|561.8|561.2|558.2|557.6|13875
1636383600000|2021-11-08 15:00:00|561.1|560.5|559.3|558.7|561.3|560.7|557.3|556.7|10386
1636387200000|2021-11-08 16:00:00|559.4|558.8|559.5|558.9|560.5|559.9|558.3|557.7|12240
1636390800000|2021-11-08 17:00:00|559.3|558.7|559.5|558.9|560|559.4|558.8|558.2|6004
1636394400000|2021-11-08 18:00:00|559.4|558.8|559.8|559.2|560.3|559.7|558.9|558.3|8521
1636398000000|2021-11-08 19:00:00|559.6|559|559.6|559|560|559.4|559|558.4|16716
1636419600000|2021-11-09 01:00:00|558.7|558.1|558.8|558.2|559|558.4|558.3|557.7|9335
1636423200000|2021-11-09 02:00:00|558.9|558.3|559.1|558.5|559.1|558.5|558.8|558.2|290
1636426800000|2021-11-09 03:00:00|558.8|558.2|559.2|558.6|559.2|558.6|558.8|558.2|282
1636430400000|2021-11-09 04:00:00|559.1|558.5|559.8|559.2|559.8|559.2|559.1|558.5|246
1636434000000|2021-11-09 05:00:00|559.7|559.1|559.6|559|560.1|559.5|559.6|559|284
1636437600000|2021-11-09 06:00:00|559.7|559.1|559.8|559.2|560.1|559.5|559.6|559|424
1636441200000|2021-11-09 07:00:00|559.9|559.3|560.1|559.5|560.6|560|559.6|559|915
1636444800000|2021-11-09 08:00:00|560.3|559.7|561.6|561|561.7|561.1|560.1|559.5|1934
1636448400000|2021-11-09 09:00:00|561.7|561.1|563.6|563|564.3|563.7|561.6|561|2750
1636452000000|2021-11-09 10:00:00|563.5|562.9|561.8|561.2|563.6|563|561.8|561.2|3355
1636455600000|2021-11-09 11:00:00|562.1|561.5|560.6|560|562.1|561.5|560.6|560|1243
1636459200000|2021-11-09 12:00:00|560.7|560.1|563.2|562.6|563.3|562.7|560.6|560|2042
1636462800000|2021-11-09 13:00:00|563.5|562.9|562.3|561.7|563.5|562.9|561.9|561.3|1461
1636466400000|2021-11-09 14:00:00|562|561.4|560.1|559.5|562|561.4|559.1|558.5|10284
1636470000000|2021-11-09 15:00:00|560.2|559.6|557.7|557.1|560.8|560.2|556.3|555.7|11804
1636473600000|2021-11-09 16:00:00|557.6|557|556.6|556|558.1|557.5|556.1|555.5|12044
1636477200000|2021-11-09 17:00:00|556.9|555.9|561.9|561.3|571.9|571.3|556.9|555.9|30714
1636480800000|2021-11-09 18:00:00|562.1|561.5|563.6|563|565.1|564.5|560.3|559.7|10200
1636484400000|2021-11-09 19:00:00|563.8|563.2|563.8|563.2|564.4|563.8|562.6|562|26829
1636506000000|2021-11-10 01:00:00|563.9|563.3|563.6|563|564.9|564.3|563.3|562.7|1833
1636509600000|2021-11-10 02:00:00|563.7|563.1|566.1|565.5|566.9|566.3|563.4|562.8|938
1636513200000|2021-11-10 03:00:00|566.4|565.8|565.9|565.3|566.4|565.8|565.9|565.3|327
1636516800000|2021-11-10 04:00:00|565.8|565.2|566.1|565.5|566.4|565.8|565.8|565.2|299
1636520400000|2021-11-10 05:00:00|565.9|565.3|566|565.4|566|565.4|565.4|564.8|277
1636524000000|2021-11-10 06:00:00|565.9|565.3|567.4|566.8|567.6|567|565.9|565.3|441
1636527600000|2021-11-10 07:00:00|567.1|566.5|566.1|565.5|568.4|567.8|565.7|565.1|1231
1636531200000|2021-11-10 08:00:00|566|565.4|567.4|566.8|568.8|568.2|566|565.4|1049
1636534800000|2021-11-10 09:00:00|567.2|566.6|566.2|565.6|567.3|566.7|565.2|564.6|5275
1636538400000|2021-11-10 10:00:00|566|565.4|566.2|565.6|567|566.4|566|565.4|1344
1636542000000|2021-11-10 11:00:00|566.1|565.5|566.3|565.7|566.4|565.8|564.8|564.2|711
1636545600000|2021-11-10 12:00:00|566.4|565.8|565.5|564.9|566.4|565.8|565|564.4|1058
1636549200000|2021-11-10 13:00:00|565.7|565.1|566.7|566.1|567.3|566.7|565.2|564.6|1572
1636552800000|2021-11-10 14:00:00|567.7|567.1|571.2|570.6|573|572.4|566.7|566.1|14943
1636556400000|2021-11-10 15:00:00|571.1|570.5|569.5|568.9|572|571.4|569.4|568.8|20047
1636560000000|2021-11-10 16:00:00|569.7|569.1|576|575.4|576.3|575.7|569.5|568.9|14228
1636563600000|2021-11-10 17:00:00|575.8|575.2|577.2|576.6|578.2|577.6|574.7|574.1|12628
1636567200000|2021-11-10 18:00:00|577|576.4|577.8|577.2|579.5|578.9|575.5|574.9|14674
1636570800000|2021-11-10 19:00:00|578|577.4|576.2|575.6|578.3|577.7|576.2|575.6|14878
1636592400000|2021-11-11 01:00:00|575.6|575|576.3|575.7|576.5|575.9|574.3|573.7|2340
1636596000000|2021-11-11 02:00:00|576.5|575.9|576.3|575.7|576.5|575.9|575.9|575.3|644
1636599600000|2021-11-11 03:00:00|576|575.4|575.5|574.9|576|575.4|575.3|574.7|593
1636603200000|2021-11-11 04:00:00|575.6|575|576.3|575.7|576.3|575.7|575.5|574.9|256
1636606800000|2021-11-11 05:00:00|576.1|575.5|576.5|575.9|576.9|576.3|576|575.4|508
1636610400000|2021-11-11 06:00:00|576.3|575.7|576.3|575.7|577|576.4|576.3|575.7|448
1636614000000|2021-11-11 07:00:00|576|575.4|575.8|575.2|576.1|575.5|575.3|574.7|1163
1636617600000|2021-11-11 08:00:00|575.6|575|575.6|575|575.8|575.2|574.1|573.5|930
1636621200000|2021-11-11 09:00:00|575.7|575.1|575.6|575|576.8|576.2|575.3|574.7|750
1636624800000|2021-11-11 10:00:00|575.7|575.1|575.8|575.2|575.8|575.2|574.8|574.2|1475
1636628400000|2021-11-11 11:00:00|575.9|575.3|576.5|575.9|576.5|575.9|574.8|574.2|760
1636632000000|2021-11-11 12:00:00|576.3|575.7|576.3|575.7|577.6|577|576.3|575.7|1571
1636635600000|2021-11-11 13:00:00|576.4|575.8|576.5|575.9|576.8|576.2|575.6|575|1178
1636639200000|2021-11-11 14:00:00|576.3|575.7|579.7|579.1|581.3|580.7|576.3|575.7|24058
1636642800000|2021-11-11 15:00:00|579.9|579.3|580.8|580.2|585.8|585.2|579.2|578.6|31667
1636646400000|2021-11-11 16:00:00|580.6|580|574.8|574.2|581|580.4|573.8|573.2|20132
1636650000000|2021-11-11 17:00:00|574.9|574.3|575.5|574.9|577.4|576.8|574.9|574.3|10723
1636653600000|2021-11-11 18:00:00|575.6|575|576.3|575.7|576.3|575.7|574.3|573.7|10476
1636657200000|2021-11-11 19:00:00|576.1|575.5|576.6|576|577.8|577.2|576|575.4|22340
1636678800000|2021-11-12 01:00:00|576.2|575.6|578.4|577.8|578.4|577.8|576.2|575.6|967
1636682400000|2021-11-12 02:00:00|578.5|577.9|578.8|578.2|578.8|578.2|578.1|577.5|360
1636686000000|2021-11-12 03:00:00|578.9|578.3|578.4|577.8|579.3|578.7|578.3|577.7|283
1636689600000|2021-11-12 04:00:00|578.5|577.9|579.3|578.7|579.4|578.8|578.4|577.8|220
1636693200000|2021-11-12 05:00:00|579.4|578.8|579.8|579.2|579.8|579.2|579|578.4|175
1636696800000|2021-11-12 06:00:00|579.7|579.1|578.9|578.3|579.8|579.2|578.6|578|343
1636700400000|2021-11-12 07:00:00|579.4|578.8|578.6|578|580.3|579.7|578.6|578|535
1636704000000|2021-11-12 08:00:00|578.5|577.9|579.6|579|580.1|579.5|577.9|577.3|645
1636707600000|2021-11-12 09:00:00|579.5|578.9|579.9|579.3|580|579.4|578.1|577.5|793
1636711200000|2021-11-12 10:00:00|580|579.4|577.6|577|580.1|579.5|577.6|577|815
1636714800000|2021-11-12 11:00:00|577.8|577.2|576.4|575.8|578.1|577.5|576.2|575.6|1053
1636718400000|2021-11-12 12:00:00|576.3|575.7|574.6|574|576.3|575.7|573.9|573.3|1835
1636722000000|2021-11-12 13:00:00|574.7|574.1|574.8|574.2|575.9|575.3|574.4|573.8|1186
1636725600000|2021-11-12 14:00:00|575.6|575|577.2|576.6|577.5|576.9|574.6|574|8939
1636729200000|2021-11-12 15:00:00|577.1|576.5|578.4|577.8|582.5|581.9|577|576.4|14842
1636732800000|2021-11-12 16:00:00|578.5|577.9|584.2|583.6|584.8|584.2|578.5|577.9|16161
1636736400000|2021-11-12 17:00:00|584.4|583.8|585.3|584.7|586.5|585.9|583.2|582.6|11178
1636740000000|2021-11-12 18:00:00|585.5|584.9|584.5|583.9|588.3|587.7|584.4|583.8|15168
1636743600000|2021-11-12 19:00:00|584.7|584.1|584|583.4|585.5|584.9|583.5|582.9|10861
1636938000000|2021-11-15 01:00:00|582.4|581.8|580.7|580.1|582.4|581.8|580.5|579.9|1781
1636941600000|2021-11-15 02:00:00|580.8|580.2|580.7|580.1|581.2|580.6|580.7|580.1|209
1636945200000|2021-11-15 03:00:00|580.5|579.9|581.2|580.6|581.3|580.7|580.5|579.9|234
1636948800000|2021-11-15 04:00:00|581|580.4|581.2|580.6|581.2|580.6|580.5|579.9|210
1636952400000|2021-11-15 05:00:00|581|580.4|581.5|580.9|581.5|580.9|581|580.4|137
1636956000000|2021-11-15 06:00:00|581.4|580.8|582|581.4|582.5|581.9|581.4|580.8|359
1636959600000|2021-11-15 07:00:00|582.1|581.5|581.8|581.2|582.1|581.5|581.2|580.6|601
1636963200000|2021-11-15 08:00:00|581.7|581.1|583.2|582.6|583.9|583.3|581.6|581|1552
1636966800000|2021-11-15 09:00:00|583.1|582.5|583.5|582.9|584.5|583.9|582.4|581.8|1321
1636970400000|2021-11-15 10:00:00|583.4|582.8|583.2|582.6|583.7|583.1|582.6|582|2219
1636974000000|2021-11-15 11:00:00|582.9|582.3|584.9|584.3|584.9|584.3|582.1|581.5|1636
1636977600000|2021-11-15 12:00:00|584.8|584.2|584.2|583.6|585.1|584.5|582.5|581.9|1633
1636981200000|2021-11-15 13:00:00|584|583.4|582.8|582.2|584.2|583.6|582.5|581.9|1711
1636984800000|2021-11-15 14:00:00|584.2|583.6|581.5|580.9|585.7|585.1|581.5|580.9|9608
1636988400000|2021-11-15 15:00:00|581.7|581.1|579|578.4|582.2|581.6|577|576.4|12517
1636992000000|2021-11-15 16:00:00|579.2|578.6|582.7|582.1|584.2|583.6|578.7|578.1|10877
1636995600000|2021-11-15 17:00:00|582.5|581.9|581.3|580.7|585|584.4|580.3|579.7|8686
1636999200000|2021-11-15 18:00:00|581.4|580.8|581.8|581.2|582.6|582|580|579.4|3986
1637002800000|2021-11-15 19:00:00|582|581.4|582.8|582.2|583.8|583.2|581.5|580.9|6677
1637024400000|2021-11-16 01:00:00|582.5|581.9|584.1|583.5|584.1|583.5|582.3|581.7|1389
1637028000000|2021-11-16 02:00:00|584|583.4|583.7|583.1|584.1|583.5|583.6|583|438
1637031600000|2021-11-16 03:00:00|583.8|583.2|583.3|582.7|583.8|583.2|583.1|582.5|217
1637035200000|2021-11-16 04:00:00|583.4|582.8|583.3|582.7|583.6|583|583.3|582.7|63
1637038800000|2021-11-16 05:00:00|583.6|583|582.8|582.2|583.8|583.2|582.8|582.2|336
1637042400000|2021-11-16 06:00:00|582.9|582.3|582.7|582.1|583.3|582.7|582.6|582|336
1637046000000|2021-11-16 07:00:00|582.6|582|582.3|581.7|582.8|582.2|582.2|581.6|2204
1637049600000|2021-11-16 08:00:00|582.2|581.6|582.1|581.5|582.7|582.1|581.2|580.6|790
1637053200000|2021-11-16 09:00:00|581.9|581.3|582.3|581.7|582.6|582|581.8|581.2|2965
1637056800000|2021-11-16 10:00:00|582.2|581.6|581.9|581.3|582.6|582|580.8|580.2|911
1637060400000|2021-11-16 11:00:00|581.8|581.2|582.3|581.7|582.8|582.2|581.8|581.2|510
1637064000000|2021-11-16 12:00:00|582.4|581.8|582.6|582|582.8|582.2|582.3|581.7|1960
1637067600000|2021-11-16 13:00:00|582.8|582.2|581.2|580.6|582.8|582.2|580.9|580.3|2737
1637071200000|2021-11-16 14:00:00|580.8|580.2|579.5|578.9|582.1|581.5|578.9|578.3|10770
1637074800000|2021-11-16 15:00:00|579.6|579|578.9|578.3|580.1|579.5|576.9|576.3|16514
1637078400000|2021-11-16 16:00:00|578.6|578|578.1|577.5|579.5|578.9|577.1|576.5|6695
1637082000000|2021-11-16 17:00:00|577.9|577.3|577.4|576.8|578.4|577.8|576.6|576|6489
1637085600000|2021-11-16 18:00:00|577.5|576.9|576.9|576.3|578.2|577.6|576.9|576.3|7964
1637089200000|2021-11-16 19:00:00|576.7|576.1|576.3|575.7|577.5|576.9|576.2|575.6|6750
1637110800000|2021-11-17 01:00:00|576.5|575.9|578|577.4|578|577.4|576.2|575.6|1387
1637114400000|2021-11-17 02:00:00|578.2|577.6|578.5|577.9|579|578.4|578.2|577.6|476
1637118000000|2021-11-17 03:00:00|578.7|578.1|578.5|577.9|578.7|578.1|578.2|577.6|238
1637121600000|2021-11-17 04:00:00|578.7|578.1|578.8|578.2|579|578.4|578.7|578.1|219
1637125200000|2021-11-17 05:00:00|578.7|578.1|579|578.4|579.2|578.6|578.5|577.9|244
1637128800000|2021-11-17 06:00:00|579.1|578.5|579.5|578.9|579.5|578.9|579|578.4|372
1637132400000|2021-11-17 07:00:00|579.3|578.7|579.7|579.1|580|579.4|578.7|578.1|871
1637136000000|2021-11-17 08:00:00|579.5|578.9|579.5|578.9|579.6|579|579|578.4|262
1637139600000|2021-11-17 09:00:00|579.2|578.6|578.8|578.2|579.3|578.7|577.8|577.2|1806
1637143200000|2021-11-17 10:00:00|578.9|578.3|578|577.4|579.2|578.6|577.5|576.9|1645
1637146800000|2021-11-17 11:00:00|577.9|577.3|577.1|576.5|578|577.4|577|576.4|1282
1637150400000|2021-11-17 12:00:00|577.2|576.6|578.8|578.2|579|578.4|577|576.4|910
1637154000000|2021-11-17 13:00:00|579|578.4|579.8|579.2|580|579.4|578.2|577.6|2674
1637157600000|2021-11-17 14:00:00|580.3|579.7|584.3|583.7|585.8|585.2|580.3|579.7|21132
1637161200000|2021-11-17 15:00:00|584.5|583.9|587.6|587|589.1|588.5|583.3|582.7|19044
1637164800000|2021-11-17 16:00:00|587.8|587.2|583.1|582.5|588.3|587.7|582.8|582.2|11404
1637168400000|2021-11-17 17:00:00|583.3|582.7|582.3|581.7|584.6|584|582.1|581.5|9126
1637172000000|2021-11-17 18:00:00|582.6|582|581.3|580.7|582.6|582|581.3|580.7|7620
1637175600000|2021-11-17 19:00:00|581.6|581|580.9|580.3|582.3|581.7|580.3|579.7|7030
1637197200000|2021-11-18 01:00:00|580.8|580.2|578.9|578.3|580.8|580.2|577.9|577.3|3818
1637200800000|2021-11-18 02:00:00|579.1|578.5|579.1|578.5|579.9|579.3|578.9|578.3|582
1637204400000|2021-11-18 03:00:00|579.2|578.6|578.9|578.3|579.2|578.6|578.6|578|216
1637208000000|2021-11-18 04:00:00|578.8|578.2|578.9|578.3|579.1|578.5|578.8|578.2|290
1637211600000|2021-11-18 05:00:00|579|578.4|580.1|579.5|580.4|579.8|579|578.4|497
1637215200000|2021-11-18 06:00:00|580|579.4|581.1|580.5|581.6|581|579.9|579.3|737
1637218800000|2021-11-18 07:00:00|581.4|580.8|581|580.4|581.9|581.3|580.9|580.3|1139
1637222400000|2021-11-18 08:00:00|580.9|580.3|580.5|579.9|582.1|581.5|580.1|579.5|2240
1637226000000|2021-11-18 09:00:00|580.4|579.8|583|582.4|583.1|582.5|580.4|579.8|2216
1637229600000|2021-11-18 10:00:00|582.9|582.3|583.3|582.7|583.3|582.7|582.1|581.5|921
1637233200000|2021-11-18 11:00:00|583.1|582.5|583.1|582.5|584.2|583.6|582.6|582|1359
1637236800000|2021-11-18 12:00:00|583|582.4|583.6|583|583.9|583.3|582.6|582|1749
1637240400000|2021-11-18 13:00:00|583.4|582.8|583.9|583.3|584.1|583.5|583|582.4|1854
1637244000000|2021-11-18 14:00:00|584.4|583.8|588.8|588.2|589.1|588.5|583.9|583.3|14264
1637247600000|2021-11-18 15:00:00|588.7|588.1|582.3|581.7|589.1|588.5|582.2|581.6|15303
1637251200000|2021-11-18 16:00:00|582.5|581.9|581.3|580.7|582.8|582.2|579.6|579|10980
1637254800000|2021-11-18 17:00:00|581.2|580.6|578.8|578.2|581.5|580.9|578.8|578.2|8098
1637258400000|2021-11-18 18:00:00|579.1|578.5|579.3|578.7|579.8|579.2|578.6|578|5488
1637262000000|2021-11-18 19:00:00|579.1|578.5|578.9|578.3|579.6|579|578.8|578.2|4689
1637283600000|2021-11-19 01:00:00|579.2|578.6|579.2|578.6|579.7|579.1|578.5|577.9|2756
1637287200000|2021-11-19 02:00:00|579.3|578.7|579.9|579.3|579.9|579.3|579.2|578.6|401
1637290800000|2021-11-19 03:00:00|579.7|579.1|579.7|579.1|580.2|579.6|579.5|578.9|296
1637294400000|2021-11-19 04:00:00|579.5|578.9|579.7|579.1|579.9|579.3|579.4|578.8|214
1637298000000|2021-11-19 05:00:00|579.9|579.3|579.7|579.1|580.4|579.8|579.4|578.8|294
1637301600000|2021-11-19 06:00:00|579.8|579.2|580.9|580.3|581.2|580.6|579.8|579.2|489
1637305200000|2021-11-19 07:00:00|581.2|580.6|580.4|579.8|581.7|581.1|580.4|579.8|1132
1637308800000|2021-11-19 08:00:00|580.7|580.1|579.2|578.6|580.7|580.1|578.7|578.1|2405
1637312400000|2021-11-19 09:00:00|579|578.4|577.8|577.2|579.7|579.1|577.5|576.9|1322
1637316000000|2021-11-19 10:00:00|577.7|577.1|576.3|575.7|577.7|577.1|576|575.4|1070
1637319600000|2021-11-19 11:00:00|576.2|575.6|574.5|573.9|576.7|576.1|574.2|573.6|1916
1637323200000|2021-11-19 12:00:00|574.7|574.1|573.7|573.1|575.2|574.6|573.5|572.9|2282
1637326800000|2021-11-19 13:00:00|573.6|573|574.5|573.9|574.5|573.9|573.5|572.9|1495
1637330400000|2021-11-19 14:00:00|575.2|574.6|577.4|576.8|579.2|578.6|574.9|574.3|9261
1637334000000|2021-11-19 15:00:00|577.7|577.1|579.4|578.8|579.7|579.1|576.7|576.1|11103
1637337600000|2021-11-19 16:00:00|579.2|578.6|576.9|576.3|580.2|579.6|576.6|576|10418
1637341200000|2021-11-19 17:00:00|577.2|576.6|576.9|576.3|578.2|577.6|576.4|575.8|6033
1637344800000|2021-11-19 18:00:00|576.7|576.1|575.7|575.1|576.9|576.3|574.9|574.3|6024
1637348400000|2021-11-19 19:00:00|575.4|574.8|576.7|576.1|577.2|576.6|575.4|574.8|8492
1637542800000|2021-11-22 01:00:00|576.6|576|577.3|576.7|577.6|577|576.6|576|2191
1637546400000|2021-11-22 02:00:00|577.6|577|577.6|577|577.6|577|577.1|576.5|741
1637550000000|2021-11-22 03:00:00|577.3|576.7|578.1|577.5|578.3|577.7|577.3|576.7|257
1637553600000|2021-11-22 04:00:00|578.2|577.6|578.6|578|578.7|578.1|578.1|577.5|128
1637557200000|2021-11-22 05:00:00|578.4|577.8|577.5|576.9|578.5|577.9|577.1|576.5|320
1637560800000|2021-11-22 06:00:00|577.6|577|577.1|576.5|577.7|577.1|576.6|576|470
1637564400000|2021-11-22 07:00:00|577|576.4|576.9|576.3|577.6|577|576.9|576.3|494
1637568000000|2021-11-22 08:00:00|576.5|575.9|579.6|579|579.6|579|576.5|575.9|544
1637571600000|2021-11-22 09:00:00|579.5|578.9|580.1|579.5|580.4|579.8|579.3|578.7|422
1637575200000|2021-11-22 10:00:00|580|579.4|579.1|578.5|580.4|579.8|578.9|578.3|434
1637578800000|2021-11-22 11:00:00|579.2|578.6|580.6|580|581.5|580.9|579.1|578.5|687
1637582400000|2021-11-22 12:00:00|580.7|580.1|581.1|580.5|581.4|580.8|579.9|579.3|964
1637586000000|2021-11-22 13:00:00|581.4|580.8|582.1|581.5|583.1|582.5|581.1|580.5|3309
1637589600000|2021-11-22 14:00:00|582.6|582|585.4|584.8|585.4|584.8|581.9|581.3|10420
1637593200000|2021-11-22 15:00:00|585.2|584.6|583.1|582.5|585.4|584.8|581.1|580.5|11439
1637596800000|2021-11-22 16:00:00|582.9|582.3|581.1|580.5|583.1|582.5|580.8|580.2|9563
1637600400000|2021-11-22 17:00:00|580.9|580.3|582.6|582|582.6|582|580.1|579.5|13836
1637604000000|2021-11-22 18:00:00|582.3|581.7|583.1|582.5|584.1|583.5|582.3|581.7|11192
1637607600000|2021-11-22 19:00:00|583.2|582.6|584.1|583.5|584.6|584|583.1|582.5|9302
1637629200000|2021-11-23 01:00:00|583.4|582.8|582.9|582.3|583.6|583|581.9|581.3|1634
1637632800000|2021-11-23 02:00:00|583.1|582.5|582.6|582|583.1|582.5|582.4|581.8|207
1637636400000|2021-11-23 03:00:00|582.9|582.3|582.6|582|582.9|582.3|582.6|582|239
1637640000000|2021-11-23 04:00:00|582.9|582.3|583.1|582.5|583.1|582.5|582.6|582|160
1637643600000|2021-11-23 05:00:00|583.2|582.6|583.1|582.5|583.6|583|582.6|582|759
1637647200000|2021-11-23 06:00:00|582.9|582.3|582.1|581.5|583.4|582.8|582.1|581.5|729
1637650800000|2021-11-23 07:00:00|582|581.4|581.5|580.9|582.4|581.8|581.4|580.8|1033
1637654400000|2021-11-23 08:00:00|581.6|581|581.2|580.6|581.9|581.3|580.9|580.3|1039
1637658000000|2021-11-23 09:00:00|580.9|580.3|581.4|580.8|581.4|580.8|580.7|580.1|294
1637661600000|2021-11-23 10:00:00|581.7|581.1|581.7|581.1|581.9|581.3|581.2|580.6|495
1637665200000|2021-11-23 11:00:00|581.8|581.2|581.8|581.2|582.1|581.5|581.2|580.6|456
1637668800000|2021-11-23 12:00:00|581.9|581.3|581.7|581.1|582.4|581.8|581.4|580.8|4127
1637672400000|2021-11-23 13:00:00|581.4|580.8|581.7|581.1|582|581.4|581.2|580.6|1692
1637676000000|2021-11-23 14:00:00|581.4|580.8|581.6|581|582.2|581.6|579.9|579.3|14071
1637679600000|2021-11-23 15:00:00|581.7|581.1|585.1|584.5|585.9|585.3|581.4|580.8|15749
1637683200000|2021-11-23 16:00:00|584.9|584.3|584.4|583.8|585.9|585.3|583.9|583.3|12428
1637686800000|2021-11-23 17:00:00|584.5|583.9|586.4|585.8|586.7|586.1|584.4|583.8|9454
1637690400000|2021-11-23 18:00:00|586.2|585.6|587.4|586.8|587.9|587.3|586.2|585.6|10924
1637694000000|2021-11-23 19:00:00|587.7|587.1|588.7|588.1|588.7|588.1|587.4|586.8|8186
1637715600000|2021-11-24 01:00:00|587.7|587.1|587.9|587.3|588.2|587.6|587.2|586.6|3928
1637719200000|2021-11-24 02:00:00|588.2|587.6|588.2|587.6|588.7|588.1|587.9|587.3|612
1637722800000|2021-11-24 03:00:00|588.3|587.7|587.4|586.8|588.3|587.7|587.2|586.6|386
1637726400000|2021-11-24 04:00:00|587.7|587.1|587.9|587.3|587.9|587.3|587.4|586.8|273
1637730000000|2021-11-24 05:00:00|587.8|587.2|588.2|587.6|588.4|587.8|587.7|587.1|507
1637733600000|2021-11-24 06:00:00|587.9|587.3|588.4|587.8|588.4|587.8|587.9|587.3|639
1637737200000|2021-11-24 07:00:00|588.2|587.6|588|587.4|588.2|587.6|587.5|586.9|767
1637740800000|2021-11-24 08:00:00|588.1|587.5|588.2|587.6|588.7|588.1|587.7|587.1|327
1637744400000|2021-11-24 09:00:00|588.4|587.8|587.2|586.6|589.2|588.6|587.2|586.6|1746
1637748000000|2021-11-24 10:00:00|587|586.4|588.7|588.1|589|588.4|587|586.4|549
1637751600000|2021-11-24 11:00:00|588.6|588|591.2|590.6|591.7|591.1|588.5|587.9|1822
1637755200000|2021-11-24 12:00:00|591.3|590.7|592.5|591.9|592.7|592.1|591.2|590.6|2012
1637758800000|2021-11-24 13:00:00|592.2|591.6|591.5|590.9|592.7|592.1|591.2|590.6|1665
1637762400000|2021-11-24 14:00:00|591.1|590.5|594.7|594.1|594.7|594.1|589.5|588.9|26630
1637766000000|2021-11-24 15:00:00|594.6|594|586.9|586.3|596.7|596.1|585.5|584.9|22878
1637769600000|2021-11-24 16:00:00|586.7|586.1|585.2|584.6|587.2|586.6|583.2|582.6|24635
1637773200000|2021-11-24 17:00:00|585.5|584.9|588|587.4|589|588.4|585.2|584.6|16114
1637776800000|2021-11-24 18:00:00|588.2|587.6|586|585.4|588.2|587.6|585.5|584.9|20744
1637780400000|2021-11-24 19:00:00|585.8|585.2|585.3|584.7|587.8|587.2|584.9|584.3|10296
1637931600000|2021-11-26 13:00:00|580.5|579.9|580.5|579.9|580.5|579.9|580.5|579.9|0
1637935200000|2021-11-26 14:00:00|576.5|575.9|578.2|577.6|578.2|577.6|572.4|571.8|25400
1637938800000|2021-11-26 15:00:00|577.9|577.3|574.4|573.8|578.2|577.6|573.4|572.8|22634
1637942400000|2021-11-26 16:00:00|574.2|573.6|580.2|579.6|580.2|579.6|573.9|573.3|13567
1637946000000|2021-11-26 17:00:00|579.9|579.3|592.7|592.1|593.4|592.8|579.4|578.8|23597
1637949600000|2021-11-26 18:00:00|592.8|592.2|592.2|591.6|593.5|592.8|591|590.4|5969
1638147600000|2021-11-29 01:00:00|592|591.4|593|592.4|593.5|592.9|589|588.4|7979
1638151200000|2021-11-29 02:00:00|593.3|592.7|593.8|593.2|594.3|593.7|593.3|592.7|1144
1638154800000|2021-11-29 03:00:00|594|593.4|593|592.4|594|593.4|592.8|592.2|1441
1638158400000|2021-11-29 04:00:00|592.8|592.2|593|592.4|593.3|592.7|592.8|592.2|308
1638162000000|2021-11-29 05:00:00|592.9|592.3|594.6|594|594.7|594.1|592.3|591.7|533
1638165600000|2021-11-29 06:00:00|592.7|592.1|592.8|592.2|593|592.4|592.3|591.7|536
1638169200000|2021-11-29 07:00:00|593|592.4|592.5|591.9|593.2|592.6|591.8|591.2|1123
1638172800000|2021-11-29 08:00:00|592.3|591.7|592.3|591.7|592.8|592.2|591.3|590.7|2097
1638176400000|2021-11-29 09:00:00|592|591.4|593|592.4|593.3|592.7|591.3|590.7|2093
1638180000000|2021-11-29 10:00:00|592.8|592.2|591|590.4|592.8|592.2|591|590.4|1968
1638183600000|2021-11-29 11:00:00|590.8|590.2|592.3|591.7|593.3|592.7|589.8|589.2|2668
1638187200000|2021-11-29 12:00:00|594.3|593.7|592|591.4|594.8|594.2|590.3|589.7|2467
1638190800000|2021-11-29 13:00:00|594|593.4|590.4|589.8|594.2|593.6|589.5|588.9|3223
1638194400000|2021-11-29 14:00:00|589.5|588.9|583.3|582.7|589.8|589.2|583|582.4|21628
1638198000000|2021-11-29 15:00:00|583|582.4|583|582.4|586.8|586.2|582.3|581.7|35201
1638201600000|2021-11-29 16:00:00|582.8|582.2|582.5|581.9|585.3|584.7|580.8|580.2|26688
1638205200000|2021-11-29 17:00:00|582.3|581.7|582.6|582|584.9|584.3|582|581.4|12963
1638208800000|2021-11-29 18:00:00|581|580.4|580.3|579.7|581.3|580.7|579.5|578.9|17762
1638212400000|2021-11-29 19:00:00|580|579.4|583.5|582.9|583.8|583.2|580|579.4|13165
1638234000000|2021-11-30 01:00:00|583|582.4|582.1|581.5|583.5|582.9|581.3|580.7|2861
1638237600000|2021-11-30 02:00:00|581.9|581.3|581.8|581.2|584.4|583.8|581.6|581|612
1638241200000|2021-11-30 03:00:00|581.9|581.3|582.1|581.5|582.3|581.7|581.6|581|416
1638244800000|2021-11-30 04:00:00|581.9|581.3|582.9|582.3|583.1|582.5|581.8|581.2|357
1638248400000|2021-11-30 05:00:00|582.8|582.2|580.8|580.2|583.1|582.5|580.8|580.2|987
1638252000000|2021-11-30 06:00:00|581.1|580.5|579.1|578.5|581.1|580.5|578.8|578.2|2020
1638255600000|2021-11-30 07:00:00|578.8|578.2|579.2|578.6|580.1|579.5|578.8|578.2|1091
1638259200000|2021-11-30 08:00:00|579.3|578.7|576.1|575.5|580.1|579.5|575.4|574.8|1602
1638262800000|2021-11-30 09:00:00|576.3|575.7|575.6|575|578.9|578.3|574.6|574|1917
1638266400000|2021-11-30 10:00:00|577.5|576.9|575.1|574.5|578.6|578|574.8|574.2|1743
1638270000000|2021-11-30 11:00:00|575.3|574.7|575.8|575.2|576.9|576.3|574.1|573.5|2014
1638273600000|2021-11-30 12:00:00|574.1|573.5|574.8|574.2|576.6|576|573.8|573.2|2229
1638277200000|2021-11-30 13:00:00|576.7|576.1|576.1|575.5|578|577.4|574.8|574.2|3134
1638280800000|2021-11-30 14:00:00|575.8|575.2|569.8|569.2|576.8|576.2|567.8|567.2|21598
1638284400000|2021-11-30 15:00:00|569.6|569|568.1|567.5|576.8|576.2|567.6|567|26989
1638288000000|2021-11-30 16:00:00|567.8|567.2|566.8|566.2|568.6|568|563.1|562.5|24379
1638291600000|2021-11-30 17:00:00|567.1|566.5|563.8|563.2|567.1|566.5|563.6|563|15395
1638295200000|2021-11-30 18:00:00|563.6|563|566.6|566|567|566.4|563.1|562.5|14016
1638298800000|2021-11-30 19:00:00|566.1|565.5|569|568.4|569|568.4|565.3|564.7|14879
1638320400000|2021-12-01 01:00:00|569.8|569.2|572|571.4|572.5|571.9|569.3|568.7|2399
1638324000000|2021-12-01 02:00:00|571.9|571.3|571.5|570.9|572.5|571.9|571|570.4|1370
1638327600000|2021-12-01 03:00:00|571.8|571.2|572.8|572.2|572.8|572.2|571.5|570.9|529
1638331200000|2021-12-01 04:00:00|572.7|572.1|573.5|572.9|573.5|572.9|572.5|571.9|356
1638334800000|2021-12-01 05:00:00|573.3|572.7|574|573.4|574.3|573.7|573.3|572.7|516
1638338400000|2021-12-01 06:00:00|573.8|573.2|573.8|573.2|574.5|573.9|573.3|572.7|622
1638342000000|2021-12-01 07:00:00|573.5|572.9|573.8|573.2|574.3|573.7|572.8|572.2|906
1638345600000|2021-12-01 08:00:00|573.5|572.9|571.8|571.2|574.3|573.7|571.8|571.2|1173
1638349200000|2021-12-01 09:00:00|571.5|570.9|574|573.4|574|573.4|571.5|570.9|2119
1638352800000|2021-12-01 10:00:00|573.8|573.2|572.8|572.2|574.3|573.7|572.8|572.2|960
1638356400000|2021-12-01 11:00:00|572.9|572.3|572.3|571.7|573.3|572.7|572|571.4|843
1638360000000|2021-12-01 12:00:00|572.4|571.8|573.8|573.2|574.6|574|572|571.4|1193
1638363600000|2021-12-01 13:00:00|573.5|572.9|572.8|572.2|576|575.4|570.7|570.1|4116
1638367200000|2021-12-01 14:00:00|572|571.4|573.3|572.7|573.3|572.7|567.8|567.2|12228
1638370800000|2021-12-01 15:00:00|573.2|572.6|574|573.4|574.5|573.9|569.3|568.7|15957
1638374400000|2021-12-01 16:00:00|573.3|572.7|576.5|575.9|576.8|576.2|570.8|570.2|9830
1638378000000|2021-12-01 17:00:00|576.3|575.7|572.8|572.2|576.3|575.7|572.5|571.9|8476
1638381600000|2021-12-01 18:00:00|572.5|571.9|572.5|571.9|574.3|573.7|571.3|570.7|7176
1638385200000|2021-12-01 19:00:00|572.3|571.7|571.5|570.9|573.3|572.7|570.9|570.3|10339
1638406800000|2021-12-02 01:00:00|571.3|570.7|570.8|570.2|571.5|570.9|570.5|569.9|2117
1638410400000|2021-12-02 02:00:00|570.7|570.1|570.6|570|571|570.4|570.3|569.7|590
1638414000000|2021-12-02 03:00:00|570.5|569.9|570.8|570.2|570.8|570.2|570|569.4|423
1638417600000|2021-12-02 04:00:00|571|570.4|571.5|570.9|571.8|571.2|571|570.4|567
1638421200000|2021-12-02 05:00:00|571.6|571|572.1|571.5|572.8|572.2|571.5|570.9|369
1638424800000|2021-12-02 06:00:00|572.3|571.7|572.7|572.1|573.2|572.6|571.8|571.2|510
1638428400000|2021-12-02 07:00:00|572.6|572|573.6|573|573.8|573.2|572.6|572|757
1638432000000|2021-12-02 08:00:00|573.7|573.1|574.1|573.5|574.8|574.2|572.8|572.2|886
1638435600000|2021-12-02 09:00:00|574|573.4|578.5|577.9|578.8|578.2|573.8|573.2|2168
1638439200000|2021-12-02 10:00:00|578.3|577.7|577.6|577|578.6|578|576.1|575.5|1377
1638442800000|2021-12-02 11:00:00|578.1|577.5|577.1|576.5|578.8|578.2|577.1|576.5|1249
1638446400000|2021-12-02 12:00:00|577.3|576.7|578.3|577.7|578.3|577.7|576.5|575.9|2107
1638450000000|2021-12-02 13:00:00|579.1|578.5|578|577.4|579.8|579.2|578|577.4|2572
1638453600000|2021-12-02 14:00:00|577.7|577.1|578|577.4|581.5|580.9|576|575.4|14732
1638457200000|2021-12-02 15:00:00|577.8|577.2|579.2|578.6|581|580.4|576.8|576.2|12306
1638460800000|2021-12-02 16:00:00|579.3|578.7|578.9|578.3|581.8|581.2|578.6|578|9767
1638464400000|2021-12-02 17:00:00|578.4|577.8|580|579.4|582|581.4|578.4|577.8|9052
1638468000000|2021-12-02 18:00:00|580.2|579.6|577.8|577.2|581|580.4|577.6|577|15574
1638471600000|2021-12-02 19:00:00|578|577.4|577.3|576.7|579.1|578.5|576.8|576.2|16170
1638493200000|2021-12-03 01:00:00|577.1|576.5|576.6|576|578.1|577.5|576.3|575.7|2331
1638496800000|2021-12-03 02:00:00|576.8|576.2|576.4|575.8|576.8|576.2|575.8|575.2|598
1638500400000|2021-12-03 03:00:00|576.3|575.7|577.6|577|577.6|577|576.1|575.5|349
1638504000000|2021-12-03 04:00:00|577.8|577.2|577.1|576.5|577.8|577.2|577.1|576.5|333
1638507600000|2021-12-03 05:00:00|577.2|576.6|578.4|577.8|578.7|578.1|576.9|576.3|550
1638511200000|2021-12-03 06:00:00|578.3|577.7|579.4|578.8|579.8|579.2|578.1|577.5|557
1638514800000|2021-12-03 07:00:00|578.2|577.6|578.6|578|579|578.4|578.1|577.5|449
1638518400000|2021-12-03 08:00:00|579.6|579|579.4|578.8|580.9|580.3|578.6|578|1146
1638522000000|2021-12-03 09:00:00|579.6|579|580.6|580|580.8|580.2|578.6|578|792
1638525600000|2021-12-03 10:00:00|580.5|579.9|578.9|578.3|580.5|579.9|578.6|578|579
1638529200000|2021-12-03 11:00:00|578.6|578|579.6|579|579.9|579.3|578.1|577.5|595
1638532800000|2021-12-03 12:00:00|579.7|579.1|581.1|580.5|581.4|580.8|579.6|579|1380
1638536400000|2021-12-03 13:00:00|580.9|580.3|581.9|581.3|582.4|581.8|580.2|579.6|1773
1638540000000|2021-12-03 14:00:00|580.9|580.3|583.6|583|583.6|583|579.8|579.2|9800
1638543600000|2021-12-03 15:00:00|583.3|582.7|586.3|585.7|587.3|586.7|582.6|582|17870
1638547200000|2021-12-03 16:00:00|586.2|585.6|582.3|581.7|586.8|586.2|582.1|581.5|13044
1638550800000|2021-12-03 17:00:00|582.2|581.6|585.3|584.7|585.8|585.2|581.1|580.5|9289
1638554400000|2021-12-03 18:00:00|585.1|584.5|584.3|583.7|585.8|585.2|583.6|583|7051
1638558000000|2021-12-03 19:00:00|584.5|583.9|585.6|585|586|585.4|583.6|583|7733
1638752400000|2021-12-06 01:00:00|586.1|585.5|584.4|583.8|586.1|585.5|582.9|582.3|3280
1638756000000|2021-12-06 02:00:00|584.7|584.1|584.7|584.1|584.9|584.3|584.2|583.6|297
1638759600000|2021-12-06 03:00:00|584.9|584.3|584.7|584.1|584.9|584.3|584.2|583.6|255
1638763200000|2021-12-06 04:00:00|584.9|584.3|584.7|584.1|584.9|584.3|584.7|584.1|180
1638766800000|2021-12-06 05:00:00|584.5|583.9|584.2|583.6|584.7|584.1|583.9|583.3|277
1638770400000|2021-12-06 06:00:00|583.9|583.3|583.7|583.1|584.2|583.6|583.4|582.8|369
1638774000000|2021-12-06 07:00:00|583.9|583.3|584.7|584.1|584.7|584.1|583.9|583.3|360
1638777600000|2021-12-06 08:00:00|584.5|583.9|583.2|582.6|584.7|584.1|582.7|582.1|399
1638781200000|2021-12-06 09:00:00|583.4|582.8|581.7|581.1|584.4|583.8|581.4|580.8|726
1638784800000|2021-12-06 10:00:00|581.8|581.2|581.7|581.1|582.2|581.6|581.2|580.6|551
1638788400000|2021-12-06 11:00:00|581.9|581.3|581.9|581.3|581.9|581.3|580.9|580.3|1117
1638792000000|2021-12-06 12:00:00|581.7|581.1|582.2|581.6|582.7|582.1|580.2|579.6|1570
1638795600000|2021-12-06 13:00:00|582.4|581.8|581.6|581|582.6|582|580.7|580.1|1304
1638799200000|2021-12-06 14:00:00|581.2|580.6|578.2|577.6|582.4|581.8|576.5|575.9|12681
1638802800000|2021-12-06 15:00:00|577.9|577.3|579.5|578.9|580.7|580.1|577.4|576.8|8474
1638806400000|2021-12-06 16:00:00|579.6|579|578.6|578|580.4|579.8|578.4|577.8|4814
1638810000000|2021-12-06 17:00:00|578.7|578.1|581.4|580.8|581.9|581.3|578.4|577.8|5618
1638813600000|2021-12-06 18:00:00|581.9|581.3|582.4|581.8|583.9|583.3|581.2|580.6|5806
1638817200000|2021-12-06 19:00:00|582.5|581.9|585|584.4|585|584.4|581.2|580.6|6175
1638838800000|2021-12-07 01:00:00|584.7|584.1|584.7|584.1|585.1|584.5|583.9|583.3|1084
1638842400000|2021-12-07 02:00:00|584.6|584|583.4|582.8|584.6|584|583.1|582.5|442
1638846000000|2021-12-07 03:00:00|583.7|583.1|584|583.4|584.2|583.6|583.4|582.8|226
1638849600000|2021-12-07 04:00:00|583.9|583.3|583.9|583.3|584.4|583.8|583.9|583.3|187
1638853200000|2021-12-07 05:00:00|584|583.4|584.5|583.9|585|584.4|584|583.4|192
1638856800000|2021-12-07 06:00:00|584.4|583.8|584.5|583.9|585|584.4|584.2|583.6|276
1638860400000|2021-12-07 07:00:00|584.6|584|586.7|586.1|586.7|586.1|584.2|583.6|1228
1638864000000|2021-12-07 08:00:00|586.8|586.2|585.9|585.3|587.7|587.1|585.7|585.1|1601
1638867600000|2021-12-07 09:00:00|586|585.4|586.2|585.6|586.9|586.3|585.7|585.1|686
1638871200000|2021-12-07 10:00:00|585.9|585.3|584.7|584.1|586.2|585.6|583.9|583.3|1355
1638874800000|2021-12-07 11:00:00|584.6|584|584.5|583.9|584.9|584.3|584.2|583.6|470
1638752400000|2021-12-06 01:00:00|586.1|585.5|584.4|583.8|586.1|585.5|582.9|582.3|3280
1638756000000|2021-12-06 02:00:00|584.7|584.1|584.7|584.1|584.9|584.3|584.2|583.6|297
1638759600000|2021-12-06 03:00:00|584.9|584.3|584.7|584.1|584.9|584.3|584.2|583.6|255
1638763200000|2021-12-06 04:00:00|584.9|584.3|584.7|584.1|584.9|584.3|584.7|584.1|180
1638766800000|2021-12-06 05:00:00|584.5|583.9|584.2|583.6|584.7|584.1|583.9|583.3|277
1638770400000|2021-12-06 06:00:00|583.9|583.3|583.7|583.1|584.2|583.6|583.4|582.8|369
1638774000000|2021-12-06 07:00:00|583.9|583.3|584.7|584.1|584.7|584.1|583.9|583.3|360
1638777600000|2021-12-06 08:00:00|584.5|583.9|583.2|582.6|584.7|584.1|582.7|582.1|399
1638781200000|2021-12-06 09:00:00|583.4|582.8|581.7|581.1|584.4|583.8|581.4|580.8|726
1638784800000|2021-12-06 10:00:00|581.8|581.2|581.7|581.1|582.2|581.6|581.2|580.6|551
1638788400000|2021-12-06 11:00:00|581.9|581.3|581.9|581.3|581.9|581.3|580.9|580.3|1117
1638792000000|2021-12-06 12:00:00|581.7|581.1|582.2|581.6|582.7|582.1|580.2|579.6|1570
1638795600000|2021-12-06 13:00:00|582.4|581.8|581.6|581|582.6|582|580.7|580.1|1304
1638799200000|2021-12-06 14:00:00|581.2|580.6|578.2|577.6|582.4|581.8|576.5|575.9|12681
1638802800000|2021-12-06 15:00:00|577.9|577.3|579.5|578.9|580.7|580.1|577.4|576.8|8474
1638806400000|2021-12-06 16:00:00|579.6|579|578.6|578|580.4|579.8|578.4|577.8|4814
1638810000000|2021-12-06 17:00:00|578.7|578.1|581.4|580.8|581.9|581.3|578.4|577.8|5618
1638813600000|2021-12-06 18:00:00|581.9|581.3|582.4|581.8|583.9|583.3|581.2|580.6|5806
1638817200000|2021-12-06 19:00:00|582.5|581.9|585|584.4|585|584.4|581.2|580.6|6175
1638838800000|2021-12-07 01:00:00|584.7|584.1|584.7|584.1|585.1|584.5|583.9|583.3|1084
1638842400000|2021-12-07 02:00:00|584.6|584|583.4|582.8|584.6|584|583.1|582.5|442
1638846000000|2021-12-07 03:00:00|583.7|583.1|584|583.4|584.2|583.6|583.4|582.8|226
1638849600000|2021-12-07 04:00:00|583.9|583.3|583.9|583.3|584.4|583.8|583.9|583.3|187
1638853200000|2021-12-07 05:00:00|584|583.4|584.5|583.9|585|584.4|584|583.4|192
1638856800000|2021-12-07 06:00:00|584.4|583.8|584.5|583.9|585|584.4|584.2|583.6|276
1638860400000|2021-12-07 07:00:00|584.6|584|586.7|586.1|586.7|586.1|584.2|583.6|1228
1638864000000|2021-12-07 08:00:00|586.8|586.2|585.9|585.3|587.7|587.1|585.7|585.1|1601
1638867600000|2021-12-07 09:00:00|586|585.4|586.2|585.6|586.9|586.3|585.7|585.1|686
1638871200000|2021-12-07 10:00:00|585.9|585.3|584.7|584.1|586.2|585.6|583.9|583.3|1355
1638874800000|2021-12-07 11:00:00|584.6|584|584.5|583.9|584.9|584.3|584.2|583.6|470
1638878400000|2021-12-07 12:00:00|585|584.4|585.3|584.7|585.5|584.9|583.1|582.5|874
1638882000000|2021-12-07 13:00:00|584.4|583.8|581.5|580.9|585|584.4|581.4|580.8|2303
1638885600000|2021-12-07 14:00:00|582|581.4|582|581.4|584.8|584.2|580|579.4|9438
1638889200000|2021-12-07 15:00:00|582.2|581.6|583.2|582.6|585.3|584.7|579.2|578.6|10949
1638892800000|2021-12-07 16:00:00|582.4|581.8|580.9|580.3|585.7|585.1|580.7|580.1|8466
1638896400000|2021-12-07 17:00:00|581|580.4|586.7|586.1|586.9|586.3|580.9|580.3|6779
1638900000000|2021-12-07 18:00:00|586.9|586.3|586.4|585.8|589.2|588.6|586.2|585.6|10194
1638903600000|2021-12-07 19:00:00|586.5|585.9|586.7|586.1|587.2|586.6|585.2|584.6|5800
1638925200000|2021-12-08 01:00:00|585.5|584.9|584.7|584.1|585.7|585.1|583.7|583.1|2515
1638928800000|2021-12-08 02:00:00|585|584.4|585.2|584.6|585.7|585.1|585|584.4|393
1638932400000|2021-12-08 03:00:00|585.3|584.7|585|584.4|585.4|584.8|585|584.4|520
1638936000000|2021-12-08 04:00:00|584.7|584.1|584.7|584.1|584.7|584.1|584.5|583.9|113
1638939600000|2021-12-08 05:00:00|584.5|583.9|584.5|583.9|585.2|584.6|584.2|583.6|248
1638943200000|2021-12-08 06:00:00|584.7|584.1|584.1|583.5|585|584.4|584|583.4|331
1638946800000|2021-12-08 07:00:00|584|583.4|585.2|584.6|585.7|585.1|584|583.4|774
1638950400000|2021-12-08 08:00:00|584.9|584.3|585.7|585.1|586|585.4|584.9|584.3|547
1638954000000|2021-12-08 09:00:00|585.6|585|586.1|585.5|587|586.4|585.2|584.6|1221
1638957600000|2021-12-08 10:00:00|586.2|585.6|586.1|585.5|586.4|585.8|584.7|584.1|883
1638961200000|2021-12-08 11:00:00|586|585.4|585|584.4|586|585.4|584.4|583.8|890
1638964800000|2021-12-08 12:00:00|585.1|584.5|584.7|584.1|585.9|585.3|584.2|583.6|993
1638968400000|2021-12-08 13:00:00|584.8|584.2|584.5|583.9|585|584.4|584|583.4|965
1638972000000|2021-12-08 14:00:00|584.7|584.1|585.3|584.7|586.9|586.3|584.2|583.6|9665
1638975600000|2021-12-08 15:00:00|585.5|584.9|588.9|588.3|590|589.4|585.3|584.7|13395
1638979200000|2021-12-08 16:00:00|589|588.4|587.4|586.8|589.4|588.8|586.9|586.3|7909
1638982800000|2021-12-08 17:00:00|587.2|586.6|587.7|587.1|589|588.4|586.7|586.1|7046
1638986400000|2021-12-08 18:00:00|587.9|587.3|587.2|586.6|587.9|587.3|586.6|586|6456
1638990000000|2021-12-08 19:00:00|586.9|586.3|588.1|587.5|588.4|587.8|586.7|586.1|6080
1639011600000|2021-12-09 01:00:00|587.4|586.8|588.4|587.8|588.4|587.8|587|586.4|1156
1639015200000|2021-12-09 02:00:00|588.2|587.6|589.1|588.5|589.3|588.7|587.9|587.3|552
1639018800000|2021-12-09 03:00:00|588.9|588.3|588.4|587.8|589.1|588.5|588.4|587.8|321
1639022400000|2021-12-09 04:00:00|588.2|587.6|588.8|588.2|588.9|588.3|588.2|587.6|256
1639026000000|2021-12-09 05:00:00|588.7|588.1|588.4|587.8|588.9|588.3|588.2|587.6|327
1639029600000|2021-12-09 06:00:00|588.3|587.7|588.4|587.8|588.7|588.1|588.2|587.6|154
1639033200000|2021-12-09 07:00:00|588.2|587.6|588.4|587.8|589.5|588.9|588.2|587.6|832
1639036800000|2021-12-09 08:00:00|588.2|587.6|587.7|587.1|588.2|587.6|587.4|586.8|868
1639040400000|2021-12-09 09:00:00|587.9|587.3|586.7|586.1|587.9|587.3|586.4|585.8|868
1639044000000|2021-12-09 10:00:00|586.5|585.9|587.9|587.3|588.2|587.6|585.4|584.8|1148
1639047600000|2021-12-09 11:00:00|588.1|587.5|587.9|587.3|589.1|588.5|587.3|586.7|1299
1639051200000|2021-12-09 12:00:00|587.7|587.1|587.2|586.6|588.2|587.6|587.2|586.6|1035
1639054800000|2021-12-09 13:00:00|587.9|587.3|587.9|587.3|588.3|587.7|586.8|586.2|2156
1639058400000|2021-12-09 14:00:00|586.9|586.3|591.1|590.5|591.6|591|585.9|585.3|10461
1639062000000|2021-12-09 15:00:00|591.2|590.6|590.6|590|592.9|592.3|589.6|589|10612
1639065600000|2021-12-09 16:00:00|590.4|589.8|589.6|589|590.4|589.8|586.9|586.3|9335
1639069200000|2021-12-09 17:00:00|589.8|589.2|590.2|589.6|593.7|593.1|583.2|582.6|22568
1639072800000|2021-12-09 18:00:00|589.9|589.3|590.3|589.7|590.9|590.3|588.6|588|6369
1639076400000|2021-12-09 19:00:00|589.9|589.3|591.6|591|592.9|592.3|589.6|589|9096
1639098000000|2021-12-10 01:00:00|590.5|589.9|590.4|589.8|590.8|590.2|589.1|588.5|1409
1639101600000|2021-12-10 02:00:00|590.1|589.5|590.1|589.5|590.6|590|589.9|589.3|383
1639105200000|2021-12-10 03:00:00|590.3|589.7|589.6|589|590.4|589.8|589.4|588.8|583
1639108800000|2021-12-10 04:00:00|589.5|588.9|589.2|588.6|589.9|589.3|589.2|588.6|209
1639112400000|2021-12-10 05:00:00|589.1|588.5|588.4|587.8|589.4|588.8|588.4|587.8|533
1639116000000|2021-12-10 06:00:00|588.2|587.6|589.2|588.6|589.4|588.8|588.1|587.5|499
1639119600000|2021-12-10 07:00:00|589.1|588.5|589.6|589|589.9|589.3|589.1|588.5|478
1639123200000|2021-12-10 08:00:00|589.5|588.9|590.9|590.3|590.9|590.3|589.2|588.6|472
1639126800000|2021-12-10 09:00:00|590.6|590|590.6|590|590.9|590.3|588.8|588.2|923
1639130400000|2021-12-10 10:00:00|590.8|590.2|591.4|590.8|591.4|590.8|589.9|589.3|521
1639134000000|2021-12-10 11:00:00|591.2|590.6|590.1|589.5|591.4|590.8|589.7|589.1|669
1639137600000|2021-12-10 12:00:00|590|589.4|590.9|590.3|590.9|590.3|589.9|589.3|722
1639141200000|2021-12-10 13:00:00|590.7|590.1|593.5|592.9|593.9|593.3|589.6|589|2102
1639144800000|2021-12-10 14:00:00|593.6|593|591.8|591.2|595.2|594.6|590.6|590|9034
1639148400000|2021-12-10 15:00:00|591.4|590.8|590.3|589.7|592.2|591.6|588|587.4|8399
1639152000000|2021-12-10 16:00:00|590.5|589.9|589.8|589.2|591.1|590.5|588.2|587.6|7056
1639155600000|2021-12-10 17:00:00|589.2|588.6|590.2|589.6|590.5|589.9|588.7|588.1|3145
1639159200000|2021-12-10 18:00:00|590.1|589.5|591.5|590.9|591.8|591.2|589.2|588.6|4271
1639162800000|2021-12-10 19:00:00|590.8|590.2|590.9|590.3|591|590.4|589.9|589.3|4639
1639357200000|2021-12-13 01:00:00|590.3|589.7|590|589.4|590.5|589.9|589|588.4|1526
1639360800000|2021-12-13 02:00:00|590.1|589.5|590|589.4|590.3|589.7|589.8|589.2|307
1639364400000|2021-12-13 03:00:00|589.9|589.3|590|589.4|590.3|589.7|589.7|589.1|193
1639368000000|2021-12-13 04:00:00|590.1|589.5|590|589.4|590.3|589.7|590|589.4|193
1639371600000|2021-12-13 05:00:00|589.8|589.2|590|589.4|590.5|589.9|589.8|589.2|312
1639375200000|2021-12-13 06:00:00|590.2|589.6|590|589.4|590.5|589.9|589.8|589.2|288
1639378800000|2021-12-13 07:00:00|589.9|589.3|590|589.4|590.3|589.7|589|588.4|592
1639382400000|2021-12-13 08:00:00|589.8|589.2|589|588.4|590.4|589.8|588.8|588.2|541
1639386000000|2021-12-13 09:00:00|588.8|588.2|589.3|588.7|590|589.4|588.5|587.9|324
1639389600000|2021-12-13 10:00:00|589.4|588.8|589|588.4|589.5|588.9|587.8|587.2|712
1639393200000|2021-12-13 11:00:00|588.8|588.2|587.3|586.7|589|588.4|587|586.4|959
1639396800000|2021-12-13 12:00:00|587|586.4|588|587.4|588|587.4|586.5|585.9|1272
1639400400000|2021-12-13 13:00:00|587.8|587.2|588.5|587.9|589|588.4|587.5|586.9|1233
1639404000000|2021-12-13 14:00:00|588.8|588.2|585.3|584.7|589.4|588.8|584.3|583.7|8109
1639407600000|2021-12-13 15:00:00|584.3|583.7|586.4|585.8|586.4|585.8|583|582.4|8891
1639411200000|2021-12-13 16:00:00|586.3|585.7|587.1|586.5|588.4|587.8|586.1|585.5|4370
1639414800000|2021-12-13 17:00:00|586.6|586|586.1|585.5|586.7|586.1|584.3|583.7|4379
1639418400000|2021-12-13 18:00:00|585.6|585|587.3|586.7|588|587.4|585.1|584.5|4252
1639422000000|2021-12-13 19:00:00|586.6|586|585.4|584.8|586.6|586|585.1|584.5|7079
1639443600000|2021-12-14 01:00:00|585.6|585|584.2|583.6|585.6|585|583.9|583.3|1175
1639447200000|2021-12-14 02:00:00|584.1|583.5|582.9|582.3|584.4|583.8|582.4|581.8|961
1639450800000|2021-12-14 03:00:00|583.1|582.5|582.9|582.3|583.6|583|582.9|582.3|178
1639454400000|2021-12-14 04:00:00|582.7|582.1|582.5|581.9|583.2|582.6|582.4|581.8|323
1639458000000|2021-12-14 05:00:00|582.6|582|583.1|582.5|583.3|582.7|582.2|581.6|333
1639461600000|2021-12-14 06:00:00|582.9|582.3|583.2|582.6|583.2|582.6|582.4|581.8|300
1639465200000|2021-12-14 07:00:00|583.4|582.8|582.9|582.3|583.4|582.8|582.4|581.8|407
1639468800000|2021-12-14 08:00:00|583.1|582.5|583.4|582.8|583.9|583.3|582.9|582.3|412
1639472400000|2021-12-14 09:00:00|583.2|582.6|582.8|582.2|583.5|582.9|582.4|581.8|701
1639476000000|2021-12-14 10:00:00|582.9|582.3|583.7|583.1|583.8|583.2|582.9|582.3|427
1639479600000|2021-12-14 11:00:00|583.8|583.2|583.9|583.3|584.4|583.8|583.4|582.8|529
1639483200000|2021-12-14 12:00:00|583.7|583.1|585.2|584.6|585.4|584.8|583.7|583.1|948
1639486800000|2021-12-14 13:00:00|585.1|584.5|584.2|583.6|585.4|584.8|583.9|583.3|2182
1639490400000|2021-12-14 14:00:00|585|584.4|586.2|585.6|586.9|586.3|583.4|582.8|5239
1639494000000|2021-12-14 15:00:00|585.4|584.8|588.3|587.7|589.5|588.9|585.4|584.8|7812
1639497600000|2021-12-14 16:00:00|587.6|587|592.6|592|594.6|594|587.4|586.8|12915
1639501200000|2021-12-14 17:00:00|593.5|592.9|591.3|590.7|593.7|593.1|590.9|590.3|8061
1639504800000|2021-12-14 18:00:00|591.1|590.5|590.1|589.5|591.6|591|589.6|589|5647
1639508400000|2021-12-14 19:00:00|590.3|589.7|591.1|590.5|592.1|591.5|590.1|589.5|6041
1639530000000|2021-12-15 01:00:00|590.6|590|590.4|589.8|590.6|590|589.4|588.8|1190
1639533600000|2021-12-15 02:00:00|590.6|590|590.4|589.8|590.6|590|590.1|589.5|297
1639537200000|2021-12-15 03:00:00|590.1|589.5|589.6|589|590.4|589.8|589.1|588.5|470
1639540800000|2021-12-15 04:00:00|589.7|589.1|589.6|589|589.8|589.2|589.3|588.7|344
1639544400000|2021-12-15 05:00:00|589.7|589.1|589.9|589.3|590.1|589.5|589.3|588.7|223
1639548000000|2021-12-15 06:00:00|589.8|589.2|589.8|589.2|590.5|589.9|589.6|589|221
1639551600000|2021-12-15 07:00:00|589.9|589.3|589.6|589|590|589.4|589.1|588.5|616
1639555200000|2021-12-15 08:00:00|589.7|589.1|589.6|589|590.4|589.8|589.6|589|1021
1639558800000|2021-12-15 09:00:00|589.7|589.1|589.8|589.2|590.1|589.5|589.2|588.6|561
1639562400000|2021-12-15 10:00:00|589.7|589.1|589.3|588.7|589.8|589.2|588.9|588.3|556
1639566000000|2021-12-15 11:00:00|589.1|588.5|588.9|588.3|589.5|588.9|588.1|587.5|669
1639569600000|2021-12-15 12:00:00|588.8|588.2|592.2|591.6|592.3|591.7|588.8|588.2|2758
1639573200000|2021-12-15 13:00:00|592.1|591.5|593|592.4|593|592.4|591.7|591.1|1890
1639576800000|2021-12-15 14:00:00|592.7|592.1|596|595.4|597|596.4|592.2|591.6|12474
1639580400000|2021-12-15 15:00:00|596.2|595.6|587.3|586.7|596.2|595.6|587.3|586.7|12781
1639584000000|2021-12-15 16:00:00|587.1|586.5|584.3|583.7|587.8|587.2|582.6|582|10597
1639587600000|2021-12-15 17:00:00|584.5|583.9|586.8|586.2|587.3|586.7|584.3|583.7|6927
1639591200000|2021-12-15 18:00:00|587|586.4|589|588.4|589.2|588.6|585.9|585.3|4532
1639594800000|2021-12-15 19:00:00|588|587.4|587|586.4|588.8|588.2|586.2|585.6|6121
1639616400000|2021-12-16 01:00:00|588.4|587.8|588.7|588.1|589.7|589.1|587.9|587.2|1698
1639620000000|2021-12-16 02:00:00|588.8|588.2|589|588.4|589.5|588.9|588.7|588.1|472
1639623600000|2021-12-16 03:00:00|589.2|588.6|589.7|589.1|590|589.4|589|588.4|415
1639627200000|2021-12-16 04:00:00|589.9|589.3|589.8|589.2|589.9|589.3|589.5|588.9|172
1639630800000|2021-12-16 05:00:00|589.5|588.9|589.5|588.9|589.8|589.2|589.1|588.5|141
1639634400000|2021-12-16 06:00:00|589.8|589.2|589.5|588.9|590|589.4|589.3|588.7|230
1639638000000|2021-12-16 07:00:00|589.4|588.8|589.3|588.7|590|589.4|589.3|588.7|303
1639641600000|2021-12-16 08:00:00|589.4|588.8|589.5|588.9|589.5|588.9|588.5|587.9|440
1639645200000|2021-12-16 09:00:00|589.4|588.8|589.5|588.9|590|589.4|588.8|588.2|683
1639648800000|2021-12-16 10:00:00|589.3|588.7|589.8|589.2|590|589.4|588.9|588.3|509
1639652400000|2021-12-16 11:00:00|589.5|588.9|588.8|588.2|589.5|588.9|588.1|587.5|1106
1639656000000|2021-12-16 12:00:00|588.7|588.1|586.6|586|588.7|588.1|586.3|585.7|1488
1639659600000|2021-12-16 13:00:00|586.5|585.9|587.3|586.7|587.8|587.2|586.5|585.9|1264
1639663200000|2021-12-16 14:00:00|588|587.4|587.7|587.1|589.5|588.9|585.1|584.5|8684
1639666800000|2021-12-16 15:00:00|586.8|586.2|590.1|589.5|591.3|590.7|585.9|585.3|8227
1639670400000|2021-12-16 16:00:00|590.3|589.7|590|589.4|591.1|590.5|588.6|588|5184
1639674000000|2021-12-16 17:00:00|590.3|589.7|592.3|591.7|592.3|591.7|589.8|589.2|6303
1639677600000|2021-12-16 18:00:00|591.8|591.2|591.8|591.2|592.5|591.9|590.8|590.2|6880
1639681200000|2021-12-16 19:00:00|592|591.4|591.8|591.2|592.5|591.9|591.2|590.6|5639
1639702800000|2021-12-17 01:00:00|591|590.4|592.2|591.6|592.5|591.9|590.5|589.9|2646
1639706400000|2021-12-17 02:00:00|592.5|591.9|592.1|591.5|592.5|591.9|592|591.4|309
1639710000000|2021-12-17 03:00:00|592|591.4|592|591.4|592.2|591.6|591.7|591.1|288
1639713600000|2021-12-17 04:00:00|591.7|591.1|591.2|590.6|591.7|591.1|591|590.4|256
1639717200000|2021-12-17 05:00:00|591.5|590.9|591.5|590.9|591.7|591.1|591.2|590.6|83
1639720800000|2021-12-17 06:00:00|591.7|591.1|592|591.4|592.2|591.6|591.5|590.9|293
1639724400000|2021-12-17 07:00:00|592.1|591.5|592|591.4|592.2|591.6|591.5|590.9|326
1639728000000|2021-12-17 08:00:00|591.9|591.3|592.7|592.1|593|592.4|591.5|590.9|542
1639731600000|2021-12-17 09:00:00|592.5|591.9|590.7|590.1|592.7|592.1|590.5|589.9|1043
1639735200000|2021-12-17 10:00:00|590.6|590|590.2|589.6|591.5|590.9|590|589.4|452
1639738800000|2021-12-17 11:00:00|590.1|589.5|593|592.4|593|592.4|590|589.4|1152
1639742400000|2021-12-17 12:00:00|593.1|592.5|592.4|591.8|593.1|592.5|591.2|590.6|660
1639746000000|2021-12-17 13:00:00|591.6|591|590.5|589.9|591.7|591.1|590.2|589.6|1159
1639749600000|2021-12-17 14:00:00|590.3|589.7|595|594.4|595|594.4|590|589.4|7041
1639753200000|2021-12-17 15:00:00|594.7|594.1|597.4|596.8|599.2|598.6|594.7|594.1|13642
1639756800000|2021-12-17 16:00:00|597.2|596.6|595.9|595.3|599.1|598.5|594.6|594|12515
1639760400000|2021-12-17 17:00:00|596|595.4|593.8|593.2|596.4|595.8|591.4|590.8|9324
1639764000000|2021-12-17 18:00:00|593.7|593.1|594.9|594.3|595.2|594.6|593.2|592.6|6405
1639767600000|2021-12-17 19:00:00|595|594.4|592.9|592.3|595.2|594.6|592.9|592.3|5088
1639962000000|2021-12-20 01:00:00|595.8|595.2|593.9|593.3|596.1|595.5|593.7|593.1|2055
1639965600000|2021-12-20 02:00:00|593.8|593.2|592.9|592.3|593.8|593.2|592.5|591.9|1063
1639969200000|2021-12-20 03:00:00|593|592.4|592.2|591.6|593.2|592.6|592.2|591.6|539
1639972800000|2021-12-20 04:00:00|592.3|591.7|592|591.4|592.3|591.7|591.9|591.3|215
1639976400000|2021-12-20 05:00:00|591.9|591.3|591.9|591.3|592.4|591.8|591.7|591.1|355
1639980000000|2021-12-20 06:00:00|591.8|591.2|592.7|592.1|592.9|592.3|591.8|591.2|668
1639983600000|2021-12-20 07:00:00|592.8|592.2|592.3|591.7|593.2|592.6|592|591.4|612
1639987200000|2021-12-20 08:00:00|592.4|591.8|590.9|590.3|592.6|592|590.4|589.8|1624
1639990800000|2021-12-20 09:00:00|591|590.4|588.7|588.1|591|590.4|587.7|587.1|2481
1639994400000|2021-12-20 10:00:00|588.8|588.2|588.7|588.1|589.5|588.9|588.3|587.7|802
1639998000000|2021-12-20 11:00:00|588.5|587.9|590.7|590.1|591.2|590.6|587.9|587.3|1069
1640001600000|2021-12-20 12:00:00|590.6|590|591.4|590.8|591.4|590.8|589.7|589.1|1172
1640005200000|2021-12-20 13:00:00|591.8|591.2|591.2|590.6|592.9|592.3|590.9|590.3|1880
1640008800000|2021-12-20 14:00:00|591.8|591.2|593.6|593|595.1|594.5|590.9|590.3|9172
1640012400000|2021-12-20 15:00:00|593.8|593.2|589.7|589.1|594.2|593.6|589.3|588.7|10937
1640016000000|2021-12-20 16:00:00|589.8|589.2|591.2|590.6|591.7|591.1|588.7|588.1|5244
1640019600000|2021-12-20 17:00:00|590.9|590.3|591|590.4|591.5|590.9|589.7|589.1|4622
1640023200000|2021-12-20 18:00:00|591.2|590.6|591.4|590.8|591.9|591.3|590.7|590.1|4135
1640026800000|2021-12-20 19:00:00|591.6|591|591.7|591.1|592.2|591.6|591.1|590.5|4362
1640048400000|2021-12-21 01:00:00|592.2|591.6|593.2|592.6|593.2|592.6|591.8|591.2|898
1640052000000|2021-12-21 02:00:00|592.9|592.3|592.9|592.3|593.2|592.6|592.7|592.1|226
1640055600000|2021-12-21 03:00:00|592.7|592.1|592.7|592.1|592.9|592.3|592.4|591.8|199
1640059200000|2021-12-21 04:00:00|592.5|591.9|592.9|592.3|592.9|592.3|592.5|591.9|235
1640062800000|2021-12-21 05:00:00|593|592.4|593.4|592.8|593.9|593.3|593|592.4|656
1640066400000|2021-12-21 06:00:00|593.2|592.6|592.4|591.8|593.2|592.6|592.2|591.6|484
1640070000000|2021-12-21 07:00:00|592.7|592.1|593.5|592.9|593.5|592.9|592.7|592.1|456
1640073600000|2021-12-21 08:00:00|593.7|593.1|592.7|592.1|593.7|593.1|591.7|591.1|681
1640077200000|2021-12-21 09:00:00|592.5|591.9|591.4|590.8|592.5|591.9|591.2|590.6|593
1640080800000|2021-12-21 10:00:00|591.5|590.9|592|591.4|592.7|592.1|591.3|590.7|687
1640084400000|2021-12-21 11:00:00|591.9|591.3|592.5|591.9|592.5|591.9|591|590.4|973
1640088000000|2021-12-21 12:00:00|592.2|591.6|590.8|590.2|592.8|592.2|590.3|589.7|1486
1640091600000|2021-12-21 13:00:00|590.6|590|591.7|591.1|591.8|591.2|590.6|590|885
1640095200000|2021-12-21 14:00:00|592|591.4|595.1|594.5|595.5|594.9|592|591.4|7943
1640098800000|2021-12-21 15:00:00|595.2|594.6|596.1|595.5|597.4|596.8|593.9|593.3|8593
1640102400000|2021-12-21 16:00:00|596.2|595.6|597.9|597.3|599|598.4|596|595.4|8075
1640106000000|2021-12-21 17:00:00|597.6|597|598.2|597.6|598.2|597.6|596.4|595.8|6672
1640109600000|2021-12-21 18:00:00|598.1|597.5|598.7|598.1|599.5|598.9|598|597.4|8307
1640113200000|2021-12-21 19:00:00|598.8|598.2|598.6|598|599.5|598.9|598.5|597.9|5990
1640134800000|2021-12-22 01:00:00|597.9|597.3|599|598.4|599.2|598.6|597.7|597.1|1421
1640138400000|2021-12-22 02:00:00|599.2|598.6|599|598.4|599.3|598.7|598.7|598.1|297
1640142000000|2021-12-22 03:00:00|599.1|598.5|598.8|598.2|599.5|598.9|598.8|598.2|428
1640145600000|2021-12-22 04:00:00|599|598.4|599.2|598.6|599.3|598.7|598.8|598.2|159
1640149200000|2021-12-22 05:00:00|599.3|598.7|599.5|598.9|599.5|598.9|599.2|598.6|293
1640152800000|2021-12-22 06:00:00|599.9|599.3|600|599.4|600|599.4|599|598.4|299
1640156400000|2021-12-22 07:00:00|599.9|599.3|600.8|600.2|602.2|601.6|599.8|599.2|3465
1640160000000|2021-12-22 08:00:00|601|600.4|600.8|600.2|601|600.4|599|598.4|1157
1640163600000|2021-12-22 09:00:00|600.9|600.3|601.8|601.2|601.9|601.3|600.2|599.6|1019
1640167200000|2021-12-22 10:00:00|601.7|601.1|603.4|602.8|603.7|603.1|601.5|600.9|3039
1640170800000|2021-12-22 11:00:00|603.3|602.7|602.2|601.6|603.7|603.1|601.5|600.9|1117
1640174400000|2021-12-22 12:00:00|602.3|601.7|603.1|602.5|603.3|602.7|601.5|600.9|1809
1640178000000|2021-12-22 13:00:00|603.2|602.6|604.1|603.5|605|604.4|603|602.4|3974
1640181600000|2021-12-22 14:00:00|604.2|603.6|604.3|603.7|607.1|606.5|603|602.4|12470
1640185200000|2021-12-22 15:00:00|604.8|604.2|601.4|600.8|605.6|605|601.4|600.8|13798
1640188800000|2021-12-22 16:00:00|601.6|601|600.4|599.8|603.1|602.5|599.9|599.3|8845
1640192400000|2021-12-22 17:00:00|600.6|600|602|601.4|602.6|602|600.3|599.7|5901
1640196000000|2021-12-22 18:00:00|602.1|601.5|603.4|602.8|604|603.4|601.8|601.2|6474
1640199600000|2021-12-22 19:00:00|602.8|602.2|603.1|602.5|604.1|603.5|602.6|602|7285
1640221200000|2021-12-23 01:00:00|601.9|601.3|603.5|602.9|603.6|603|601.3|600.7|2585
1640224800000|2021-12-23 02:00:00|603.3|602.7|604.3|603.7|604.6|604|603.2|602.6|1105
1640228400000|2021-12-23 03:00:00|604.2|603.6|604.6|604|604.8|604.2|604.1|603.5|488
1640232000000|2021-12-23 04:00:00|604.5|603.9|604.5|603.9|604.8|604.2|603.9|603.3|637
1640235600000|2021-12-23 05:00:00|604.6|604|605.5|604.9|605.5|604.9|604.5|603.9|554
1640239200000|2021-12-23 06:00:00|605.6|605|605.8|605.2|606.3|605.7|605.4|604.8|703
1640242800000|2021-12-23 07:00:00|605.5|604.9|606.1|605.5|606.5|605.9|605.3|604.7|580
1640246400000|2021-12-23 08:00:00|606.2|605.6|605.3|604.7|606.3|605.7|605.3|604.7|678
1640250000000|2021-12-23 09:00:00|605.5|604.9|606|605.4|606|605.4|605.3|604.7|1041
1640253600000|2021-12-23 10:00:00|605.8|605.2|604.6|604|606.5|605.9|604.4|603.8|1089
1640257200000|2021-12-23 11:00:00|604.5|603.9|603.5|602.9|605|604.4|603.3|602.7|741
1640260800000|2021-12-23 12:00:00|603.6|603|603.5|602.9|604|603.4|603|602.4|1403
1640264400000|2021-12-23 13:00:00|603.4|602.8|602.8|602.2|603.8|603.2|602.3|601.7|1740
1640268000000|2021-12-23 14:00:00|602.6|602|604.7|604.1|605.1|604.5|602.3|601.7|8966
1640271600000|2021-12-23 15:00:00|604.8|604.2|604.7|604.1|607.5|606.9|603.4|602.8|9725
1640275200000|2021-12-23 16:00:00|604.3|603.7|606.1|605.5|606.2|605.6|604.1|603.5|5688
1640278800000|2021-12-23 17:00:00|605.4|604.8|604.6|604|606.1|605.5|604.3|603.7|4198
1640282400000|2021-12-23 18:00:00|604.8|604.2|606.4|605.8|606.7|606.1|604.3|603.7|5283
1640286000000|2021-12-23 19:00:00|605.8|605.2|607.6|607|607.6|607|605.8|605.2|7952
1640566800000|2021-12-27 01:00:00|609.1|608.5|609.6|609|610.4|609.8|607.8|607.2|3180
1640570400000|2021-12-27 02:00:00|609.4|608.8|610.3|609.7|610.3|609.7|609.2|608.6|593
1640574000000|2021-12-27 03:00:00|610.4|609.8|610.1|609.5|610.6|610|609.8|609.2|487
1640577600000|2021-12-27 04:00:00|610.3|609.7|610.3|609.7|610.3|609.7|609.8|609.2|694
1640581200000|2021-12-27 05:00:00|610.1|609.5|610.1|609.5|610.6|610|609.9|609.3|550
1640584800000|2021-12-27 06:00:00|609.9|609.3|609|608.4|609.9|609.3|608.9|608.3|630
1640588400000|2021-12-27 07:00:00|608.9|608.3|609.1|608.5|609.4|608.8|608.2|607.6|631
1640592000000|2021-12-27 08:00:00|609|608.4|610.4|609.8|610.4|609.8|608.6|608|743
1640595600000|2021-12-27 09:00:00|610.1|609.5|612.4|611.8|612.4|611.8|610.1|609.5|1289
1640599200000|2021-12-27 10:00:00|612.7|612.1|611.9|611.3|612.7|612.1|611.6|611|857
1640602800000|2021-12-27 11:00:00|612.1|611.5|612.5|611.9|613.1|612.5|611.9|611.3|989
1640606400000|2021-12-27 12:00:00|612.4|611.8|613.9|613.3|615.4|614.8|612.1|611.5|2593
1640610000000|2021-12-27 13:00:00|613.8|613.2|613.1|612.5|613.9|613.3|612.4|611.8|2424
1640613600000|2021-12-27 14:00:00|613.6|613|611.8|611.2|614.3|613.7|610|609.4|7515
1640617200000|2021-12-27 15:00:00|611.9|611.3|613.7|613.1|614.2|613.6|609.5|608.9|8929
1640620800000|2021-12-27 16:00:00|613.8|613.2|614.3|613.7|614.4|613.8|612.1|611.5|6007
1640624400000|2021-12-27 17:00:00|614|613.4|613.3|612.7|615.3|614.7|612.8|612.2|6566
1640628000000|2021-12-27 18:00:00|613.4|612.8|615.3|614.7|615.8|615.2|613.3|612.7|7359
1640631600000|2021-12-27 19:00:00|615.5|614.9|615.4|614.8|616.5|615.9|614.8|614.2|8265
1640653200000|2021-12-28 01:00:00|614.9|614.3|616.9|616.3|617|616.4|614.4|613.8|2498
1640656800000|2021-12-28 02:00:00|616.7|616.1|616.2|615.6|616.9|616.3|616.1|615.5|500
1640660400000|2021-12-28 03:00:00|616.4|615.8|616.4|615.8|616.6|616|615.8|615.2|455
1640664000000|2021-12-28 04:00:00|616.5|615.9|616.5|615.9|616.6|616|616.2|615.6|335
1640667600000|2021-12-28 05:00:00|616.6|616|616.9|616.3|616.9|616.3|616.4|615.8|272
1640671200000|2021-12-28 06:00:00|616.8|616.2|617.1|616.5|617.1|616.5|616.6|616|225
1640674800000|2021-12-28 07:00:00|617.2|616.6|617.3|616.7|617.9|617.3|617.1|616.5|882
1640678400000|2021-12-28 08:00:00|617.4|616.8|617.7|617.1|617.9|617.3|616.8|616.2|764
1640682000000|2021-12-28 09:00:00|617.6|617|617.9|617.3|618.5|617.9|617.4|616.8|1018
1640685600000|2021-12-28 10:00:00|618|617.4|617.4|616.8|618|617.4|616.4|615.8|1149
1640689200000|2021-12-28 11:00:00|617.3|616.7|617.6|617|618.1|617.5|616.5|615.9|984
1640692800000|2021-12-28 12:00:00|617.9|617.3|615.8|615.2|618|617.4|615.6|615|1508
1640696400000|2021-12-28 13:00:00|615.9|615.3|611.3|610.7|615.9|615.3|610.3|609.7|4825
1640700000000|2021-12-28 14:00:00|612.5|611.9|612|611.4|614.7|614.1|610.5|609.9|10692
1640703600000|2021-12-28 15:00:00|612.5|611.9|612.5|611.9|616|615.4|612.2|611.6|8626
1640707200000|2021-12-28 16:00:00|612.6|612|613.4|612.8|614.1|613.5|611.5|610.9|5326
1640710800000|2021-12-28 17:00:00|613.3|612.7|611.4|610.8|613.5|612.9|611.1|610.5|5367
1640714400000|2021-12-28 18:00:00|611.5|610.9|607.1|606.5|611.6|611|605|604.4|10880
1640718000000|2021-12-28 19:00:00|607.2|606.6|604.8|604.2|607.2|606.6|604.5|603.9|4373
1640739600000|2021-12-29 01:00:00|605|604.4|605.6|605|606.2|605.6|604.5|603.9|2161
1640743200000|2021-12-29 02:00:00|605.7|605.1|604.1|603.5|606.3|605.7|603.3|602.7|1769
1640746800000|2021-12-29 03:00:00|604.2|603.6|604.5|603.9|604.6|604|604.1|603.5|365
1640750400000|2021-12-29 04:00:00|604.3|603.7|603.4|602.8|604.3|603.7|603.4|602.8|345
1640754000000|2021-12-29 05:00:00|603.3|602.7|603.6|603|604|603.4|602.5|601.9|562
1640757600000|2021-12-29 06:00:00|603.7|603.1|603.5|602.9|603.7|603.1|603|602.4|383
1640761200000|2021-12-29 07:00:00|603.6|603|603.6|603|603.8|603.2|603.1|602.5|567
1640764800000|2021-12-29 08:00:00|603.5|602.9|604.2|603.6|604.6|604|603.3|602.7|565
1640768400000|2021-12-29 09:00:00|604|603.4|605.5|604.9|606.2|605.6|603.8|603.2|1738
1640772000000|2021-12-29 10:00:00|605.7|605.1|605.3|604.7|606.5|605.9|605|604.4|715
1640775600000|2021-12-29 11:00:00|605|604.4|604.5|603.9|605.8|605.2|604|603.4|861
1640779200000|2021-12-29 12:00:00|604.6|604|600.7|600.1|604.8|604.2|600.5|599.9|2756
1640782800000|2021-12-29 13:00:00|600.8|600.2|600.7|600.1|602|601.4|600.4|599.8|2198
1640786400000|2021-12-29 14:00:00|600.9|600.3|606.4|605.8|607.9|607.3|600.6|600|9755
1640790000000|2021-12-29 15:00:00|606.2|605.6|610.4|609.8|610.6|610|604.6|604|10193
1640793600000|2021-12-29 16:00:00|610.3|609.7|608.6|608|611.3|610.7|606.3|605.7|8638
1640797200000|2021-12-29 17:00:00|608.5|607.9|605.1|604.5|609.1|608.5|604.9|604.3|5207
1640800800000|2021-12-29 18:00:00|605.4|604.8|606.6|606|607.9|607.3|605.4|604.8|4048
1640804400000|2021-12-29 19:00:00|606.7|606.1|606.4|605.8|606.9|606.3|605.8|605.2|3442
1640826000000|2021-12-30 01:00:00|606|605.4|606.3|605.7|606.8|606.2|604.9|604.3|1113
1640829600000|2021-12-30 02:00:00|606.5|605.9|606.1|605.5|606.8|606.2|605.8|605.2|273
1640833200000|2021-12-30 03:00:00|606|605.4|605.6|605|606.1|605.5|605.5|604.9|319
1640836800000|2021-12-30 04:00:00|605.5|604.9|605.1|604.5|605.5|604.9|605.1|604.5|268
1640840400000|2021-12-30 05:00:00|605.3|604.7|604.6|604|605.3|604.7|604.1|603.5|302
1640844000000|2021-12-30 06:00:00|604.5|603.9|605.4|604.8|605.6|605|604.4|603.8|265
1640847600000|2021-12-30 07:00:00|605.5|604.9|603.8|603.2|605.9|605.3|603.4|602.8|892
1640851200000|2021-12-30 08:00:00|603.9|603.3|603.3|602.7|604.4|603.8|603.1|602.5|736
1640854800000|2021-12-30 09:00:00|603.1|602.5|603.6|603|603.9|603.3|602.6|602|631
1640858400000|2021-12-30 10:00:00|603.8|603.2|603.6|603|604.6|604|603.1|602.5|337
1640862000000|2021-12-30 11:00:00|603.8|603.2|603.1|602.5|603.9|603.3|602.4|601.8|567
1640865600000|2021-12-30 12:00:00|602.9|602.3|602.9|602.3|603.1|602.5|601.6|601|895
1640869200000|2021-12-30 13:00:00|602.6|602|600.9|600.3|603.1|602.5|600.8|600.2|1570
1640872800000|2021-12-30 14:00:00|601.1|600.5|601.4|600.8|602.9|602.3|599.4|598.8|6859
1640876400000|2021-12-30 15:00:00|601.6|601|600.5|599.9|604.3|603.7|599.9|599.3|6950
1640880000000|2021-12-30 16:00:00|600.4|599.8|598.1|597.5|600.7|600.1|595.2|594.6|11053
1640883600000|2021-12-30 17:00:00|598|597.4|594.8|594.2|598.5|597.9|593.4|592.8|10076
1640887200000|2021-12-30 18:00:00|594.7|594.1|596.9|596.3|597.1|596.5|594.2|593.6|6202
1640890800000|2021-12-30 19:00:00|596.6|596|596.1|595.5|597.2|596.6|595.9|595.3|6599
1640912400000|2021-12-31 01:00:00|596.5|595.9|597.6|597|598.1|597.5|596.1|595.5|1538
1640916000000|2021-12-31 02:00:00|597.5|596.9|597.3|596.7|597.6|597|596.6|596|595
1640919600000|2021-12-31 03:00:00|597.2|596.6|597.9|597.3|598|597.4|597.2|596.6|244
1640923200000|2021-12-31 04:00:00|598|597.4|597.6|597|598.1|597.5|597.6|597|200
1640926800000|2021-12-31 05:00:00|597.7|597.1|597.6|597|598|597.4|597.1|596.5|156
1640930400000|2021-12-31 06:00:00|597.5|596.9|598.5|597.9|598.5|597.9|597.5|596.9|242
1640934000000|2021-12-31 07:00:00|598.4|597.8|598|597.4|598.8|598.2|597.8|597.2|588
1640937600000|2021-12-31 08:00:00|598.1|597.5|597.2|596.6|598.3|597.7|596.6|596|707
1640941200000|2021-12-31 09:00:00|597.1|596.5|598|597.4|599.2|598.6|597|596.4|534
1640944800000|2021-12-31 10:00:00|597.9|597.3|597|596.4|598.1|597.5|596.6|596|435
1640948400000|2021-12-31 11:00:00|596.9|596.3|596.3|595.7|597|596.4|596|595.4|424
1640952000000|2021-12-31 12:00:00|596.1|595.5|595.7|595.1|596.3|595.7|595.3|594.7|570
1640955600000|2021-12-31 13:00:00|595.8|595.2|596.2|595.6|596.5|595.9|595.6|595|633
1640959200000|2021-12-31 14:00:00|596|595.4|597.6|597|598.7|598.1|595.3|594.7|3910
1640962800000|2021-12-31 15:00:00|597.7|597.1|598.8|598.2|599.2|598.6|596.1|595.5|5125
1640966400000|2021-12-31 16:00:00|598.9|598.3|597.9|597.3|600.1|599.5|597.3|596.7|3580
1640970000000|2021-12-31 17:00:00|597.8|597.2|596.9|596.3|597.9|597.3|595.4|594.8|3770
1640973600000|2021-12-31 18:00:00|596.8|596.2|594.6|594|597.1|596.5|594.1|593.5|3526
1640977200000|2021-12-31 19:00:00|594.8|594.2|593.7|593.1|595.5|594.9|593.6|593|5812
1641171600000|2022-01-03 01:00:00|600.8|600.2|601.3|600.7|601.7|601.1|599.5|598.9|2575
1641175200000|2022-01-03 02:00:00|601.4|600.8|601.5|600.9|602.2|601.6|600.8|600.2|630
1641178800000|2022-01-03 03:00:00|601.3|600.7|602.2|601.6|602.2|601.6|601|600.4|636
1641182400000|2022-01-03 04:00:00|602.5|601.9|602.3|601.7|603|602.4|601.8|601.2|526
1641186000000|2022-01-03 05:00:00|602.5|601.9|602.2|601.6|602.6|602|602|601.4|269
1641189600000|2022-01-03 06:00:00|602.4|601.8|602.7|602.1|602.9|602.3|601.7|601.1|494
1641193200000|2022-01-03 07:00:00|602.6|602|603.2|602.6|603.4|602.8|602.4|601.8|642
1641196800000|2022-01-03 08:00:00|603|602.4|601.9|601.3|603.3|602.7|601.2|600.6|1091
1641200400000|2022-01-03 09:00:00|601.8|601.2|602.7|602.1|602.7|602.1|600.5|599.9|864
1641204000000|2022-01-03 10:00:00|602.6|602|603.4|602.8|603.4|602.8|602.3|601.7|806
1641207600000|2022-01-03 11:00:00|603.7|603.1|601.3|600.7|604.4|603.8|601.2|600.6|856
1641211200000|2022-01-03 12:00:00|600.9|600.3|601.5|600.9|602.8|602.2|600.7|600.1|663
1641214800000|2022-01-03 13:00:00|601.4|600.8|598.8|598.2|601.9|601.3|597.9|597.3|1615
1641218400000|2022-01-03 14:00:00|598.7|598.1|597.8|597.2|599.6|599|594.2|593.6|9607
1641222000000|2022-01-03 15:00:00|597.9|597.3|592.7|592.1|599.6|599|592.6|592|9299
1641225600000|2022-01-03 16:00:00|592.4|591.8|588.8|588.2|592.7|592.1|586|585.4|14757
1641229200000|2022-01-03 17:00:00|588.7|588.1|589.4|588.8|590.9|590.3|587.8|587.2|6273
1641232800000|2022-01-03 18:00:00|589.5|588.9|589.4|588.8|591.4|590.8|589|588.4|5035
1641236400000|2022-01-03 19:00:00|589.5|588.9|590.9|590.3|590.9|590.3|589.2|588.6|4902
1641258000000|2022-01-04 01:00:00|593.2|592.6|594.1|593.5|595.1|594.5|592.6|592|2823
1641261600000|2022-01-04 02:00:00|594.3|593.7|595.1|594.5|595.1|594.5|593.6|593|543
1641265200000|2022-01-04 03:00:00|595|594.4|595.1|594.5|595.3|594.7|594.8|594.2|479
1641268800000|2022-01-04 04:00:00|595.3|594.7|596.8|596.2|596.9|596.3|595.3|594.7|573
1641272400000|2022-01-04 05:00:00|596.6|596|595.8|595.2|596.6|596|595|594.4|523
1641276000000|2022-01-04 06:00:00|595.9|595.3|595.7|595.1|596|595.4|595.1|594.5|518
1641279600000|2022-01-04 07:00:00|595.9|595.3|595.6|595|595.9|595.3|595|594.4|549
1641283200000|2022-01-04 08:00:00|595.5|594.9|595|594.4|596.5|595.9|594.7|594.1|777
1641286800000|2022-01-04 09:00:00|594.8|594.2|595.1|594.5|595.9|595.3|594.3|593.7|762
1641290400000|2022-01-04 10:00:00|594.8|594.2|596.3|595.7|596.3|595.7|594.7|594.1|560
1641294000000|2022-01-04 11:00:00|596.5|595.9|595|594.4|596.5|595.9|594.5|593.9|721
1641297600000|2022-01-04 12:00:00|595.1|594.5|594.5|593.9|596|595.4|594.2|593.6|1738
1641301200000|2022-01-04 13:00:00|594.6|594|594.5|593.9|596.4|595.8|594.1|593.5|2026
1641304800000|2022-01-04 14:00:00|594.7|594.1|599.6|599|599.9|599.3|593.5|592.9|13280
1641308400000|2022-01-04 15:00:00|600|599.4|605.6|605|606.7|606.1|599|598.4|22666
1641312000000|2022-01-04 16:00:00|605.4|604.8|607|606.4|607.9|607.3|604.2|603.6|14950
1641315600000|2022-01-04 17:00:00|607.2|606.6|608|607.4|608.9|608.3|606.4|605.8|9825
1641319200000|2022-01-04 18:00:00|608.3|607.7|609.8|609.2|610.6|610|607.3|606.7|10876
1641322800000|2022-01-04 19:00:00|610.2|609.6|609.4|608.8|611.3|610.7|609.4|608.8|7957
1641344400000|2022-01-05 01:00:00|608.1|607.5|608.6|608|609.6|609|607.4|606.8|2450
1641348000000|2022-01-05 02:00:00|608.4|607.8|607.9|607.3|608.4|607.8|607.4|606.8|950
1641351600000|2022-01-05 03:00:00|607.8|607.2|607.8|607.2|607.9|607.3|607.4|606.8|391
1641355200000|2022-01-05 04:00:00|607.7|607.1|607.9|607.3|608.1|607.5|607.6|607|195
1641358800000|2022-01-05 05:00:00|607.8|607.2|607.6|607|607.9|607.3|607.6|607|168
1641362400000|2022-01-05 06:00:00|607.7|607.1|608.1|607.5|608.2|607.6|607.6|607|277
1641366000000|2022-01-05 07:00:00|608.2|607.6|608.1|607.5|608.7|608.1|607.9|607.3|495
1641369600000|2022-01-05 08:00:00|608.2|607.6|608.4|607.8|608.6|608|607.4|606.8|831
1641373200000|2022-01-05 09:00:00|608.3|607.7|609.6|609|609.9|609.3|607.9|607.3|964
1641376800000|2022-01-05 10:00:00|609.7|609.1|608.4|607.8|609.9|609.3|608.1|607.5|622
1641380400000|2022-01-05 11:00:00|608.3|607.7|606.8|606.2|608.7|608.1|606.7|606.1|1113
1641384000000|2022-01-05 12:00:00|606.7|606.1|606.7|606.1|607.7|607.1|606.5|605.9|925
1641387600000|2022-01-05 13:00:00|606.8|606.2|608|607.4|608.3|607.7|605.4|604.8|2065
1641391200000|2022-01-05 14:00:00|607.5|606.9|605.2|604.6|608.8|608.2|603.8|603.2|10473
1641394800000|2022-01-05 15:00:00|605|604.4|608.3|607.7|609|608.4|603.2|602.6|12015
1641398400000|2022-01-05 16:00:00|608|607.4|603.7|603.1|608|607.4|603.3|602.7|7341
1641402000000|2022-01-05 17:00:00|603.6|603|603.7|603.1|604|603.4|601.9|601.3|8845
1641405600000|2022-01-05 18:00:00|603.9|603.3|603.9|603.3|604.4|603.8|602.9|602.3|4451
1641409200000|2022-01-05 19:00:00|603.7|603.1|603.2|602.6|603.9|603.3|602.4|601.8|9060
1641430800000|2022-01-06 01:00:00|602.4|601.8|600.8|600.2|602.9|602.3|600.5|599.9|2949
1641434400000|2022-01-06 02:00:00|601|600.4|598.5|597.9|601.2|600.6|598|597.4|2333
1641438000000|2022-01-06 03:00:00|598.4|597.8|597.9|597.3|598.5|597.9|597.2|596.6|1049
1641441600000|2022-01-06 04:00:00|598.2|597.6|597.7|597.1|598.4|597.8|597.5|596.9|278
1641445200000|2022-01-06 05:00:00|597.6|597|597.7|597.1|598.2|597.6|597.4|596.8|369
1641448800000|2022-01-06 06:00:00|597.6|597|597.7|597.1|597.7|597.1|596.9|596.3|556
1641452400000|2022-01-06 07:00:00|597.6|597|598.2|597.6|598.5|597.9|597.4|596.8|840
1641456000000|2022-01-06 08:00:00|598.3|597.7|598.2|597.6|599|598.4|597.7|597.1|617
1641459600000|2022-01-06 09:00:00|598.4|597.8|599.2|598.6|599.8|599.2|597.7|597.1|849
1641463200000|2022-01-06 10:00:00|599.3|598.7|600.7|600.1|600.9|600.3|598.7|598.1|1071
1641466800000|2022-01-06 11:00:00|600.4|599.8|600.4|599.8|601.2|600.6|599.9|599.3|765
1641470400000|2022-01-06 12:00:00|600.3|599.7|601.8|601.2|602|601.4|600.2|599.6|1349
1641474000000|2022-01-06 13:00:00|602|601.4|601.3|600.7|602.3|601.7|600.5|599.9|1618
1641477600000|2022-01-06 14:00:00|601.6|601|599.2|598.6|603.2|602.6|598|597.4|10969
1641481200000|2022-01-06 15:00:00|599.1|598.5|598.2|597.6|600.9|600.3|596.7|596.1|10301
1641484800000|2022-01-06 16:00:00|598.3|597.7|603.3|602.7|603.7|603.1|597.8|597.2|8546
1641488400000|2022-01-06 17:00:00|603.2|602.6|605.5|604.9|606|605.4|602.4|601.8|7110
1641492000000|2022-01-06 18:00:00|605.4|604.8|603.7|603.1|606.4|605.8|603.4|602.8|5630
1641495600000|2022-01-06 19:00:00|603.8|603.2|605.2|604.6|605.2|604.6|603.3|602.7|8838
1641517200000|2022-01-07 01:00:00|606|605.4|604.5|603.9|606.4|605.8|604.3|603.7|2237
1641520800000|2022-01-07 02:00:00|604.3|603.7|604.8|604.2|604.8|604.2|603.5|602.9|651
1641524400000|2022-01-07 03:00:00|604.7|604.1|603.8|603.2|604.9|604.3|603.8|603.2|638
1641528000000|2022-01-07 04:00:00|603.6|603|603.9|603.3|604.3|603.7|603.6|603|131
1641531600000|2022-01-07 05:00:00|603.8|603.2|604.1|603.5|604.6|604|603.8|603.2|240
1641535200000|2022-01-07 06:00:00|604|603.4|603.5|602.9|604.1|603.5|603|602.4|393
1641538800000|2022-01-07 07:00:00|603.8|603.2|602.8|602.2|604|603.4|602.6|602|618
1641542400000|2022-01-07 08:00:00|602.7|602.1|603.4|602.8|603.4|602.8|601.7|601.1|891
1641546000000|2022-01-07 09:00:00|603.2|602.6|604.4|603.8|604.4|603.8|602.9|602.3|856
1641549600000|2022-01-07 10:00:00|604.2|603.6|602.4|601.8|604.4|603.8|602.4|601.8|628
1641553200000|2022-01-07 11:00:00|602.2|601.6|599.9|599.3|602.7|602.1|599.5|598.9|2036
1641556800000|2022-01-07 12:00:00|600|599.4|601|600.4|602|601.4|599.5|598.9|1096
1641560400000|2022-01-07 13:00:00|600.9|600.3|600.7|600.1|601.7|601.1|600.2|599.6|1255
1641564000000|2022-01-07 14:00:00|601|600.4|601.2|600.6|602.4|601.8|600.2|599.6|7029
1641567600000|2022-01-07 15:00:00|601|600.4|603.9|603.3|603.9|603.3|599.9|599.3|6919
1641571200000|2022-01-07 16:00:00|603.8|603.2|604.9|604.3|608.8|608.2|603.4|602.8|12173
1641574800000|2022-01-07 17:00:00|604.8|604.2|606|605.4|607.8|607.2|603.8|603.2|8400
1641578400000|2022-01-07 18:00:00|606.3|605.7|606.3|605.7|607.7|607.1|604.8|604.2|6765
1641582000000|2022-01-07 19:00:00|606.4|605.8|607.5|606.9|607.8|607.2|605.3|604.7|9744
1641776400000|2022-01-10 01:00:00|604.4|603.8|605.1|604.5|606.4|605.8|603.5|602.9|3161
1641780000000|2022-01-10 02:00:00|605|604.4|605.8|605.2|606.4|605.8|605|604.4|709
1641783600000|2022-01-10 03:00:00|605.5|604.9|605|604.4|605.5|604.9|604.8|604.2|290
1641787200000|2022-01-10 04:00:00|604.9|604.3|605.3|604.7|605.5|604.9|604.7|604.1|209
1641790800000|2022-01-10 05:00:00|605.2|604.6|605.5|604.9|605.8|605.2|605|604.4|249
1641794400000|2022-01-10 06:00:00|605.3|604.7|604.7|604.1|605.5|604.9|604.5|603.9|301
1641798000000|2022-01-10 07:00:00|604.6|604|604.8|604.2|605.2|604.6|604.4|603.8|355
1641801600000|2022-01-10 08:00:00|604.7|604.1|605.6|605|606.3|605.7|604.5|603.9|612
1641805200000|2022-01-10 09:00:00|605.5|604.9|606.8|606.2|607.1|606.5|605.4|604.8|521
1641808800000|2022-01-10 10:00:00|606.9|606.3|608.2|607.6|608.3|607.7|606.4|605.8|1015
1641812400000|2022-01-10 11:00:00|608.3|607.7|607.8|607.2|608.6|608|606.4|605.8|876
1641816000000|2022-01-10 12:00:00|607.9|607.3|605.5|604.9|607.9|607.3|605.1|604.5|936
1641819600000|2022-01-10 13:00:00|605.2|604.6|604.1|603.5|605.5|604.9|603.8|603.2|1534
1641823200000|2022-01-10 14:00:00|604.6|604|601.5|600.9|605.1|604.5|600|599.4|9808
1641826800000|2022-01-10 15:00:00|601.7|601.1|598.9|598.3|603.1|602.5|597.8|597.2|12440
1641830400000|2022-01-10 16:00:00|598.8|598.2|600.9|600.3|602.9|602.3|598.3|597.7|6683
1641834000000|2022-01-10 17:00:00|600.8|600.2|597.6|597|601.7|601.1|597.3|596.7|6877
1641837600000|2022-01-10 18:00:00|597.7|597.1|599.6|599|600.3|599.7|597.6|597|6695
1641841200000|2022-01-10 19:00:00|599.5|598.9|600.2|599.6|601.4|600.8|598.8|598.2|7684
1641862800000|2022-01-11 01:00:00|601.5|600.9|601.1|600.5|602.6|602|601.1|600.5|1318
1641866400000|2022-01-11 02:00:00|601.3|600.7|602.2|601.6|602.3|601.7|601.1|600.5|1773
1641870000000|2022-01-11 03:00:00|602.1|601.5|602.5|601.9|602.7|602.1|601.8|601.2|385
1641873600000|2022-01-11 04:00:00|602.6|602|602.4|601.8|602.8|602.2|602.4|601.8|234
1641877200000|2022-01-11 05:00:00|602.5|601.9|602.4|601.8|602.7|602.1|602.1|601.5|191
1641880800000|2022-01-11 06:00:00|602.3|601.7|602.1|601.5|602.4|601.8|602.1|601.5|141
1641884400000|2022-01-11 07:00:00|602.2|601.6|602.1|601.5|602.9|602.3|601.9|601.3|497
1641888000000|2022-01-11 08:00:00|601.9|601.3|603.1|602.5|603.2|602.6|601.6|601|968
1641891600000|2022-01-11 09:00:00|603.2|602.6|603.1|602.5|603.4|602.8|601.8|601.2|1002
1641895200000|2022-01-11 10:00:00|603.2|602.6|604.1|603.5|604.7|604.1|603.1|602.5|961
1641898800000|2022-01-11 11:00:00|604.2|603.6|603.3|602.7|604.4|603.8|603.1|602.5|981
1641902400000|2022-01-11 12:00:00|603.4|602.8|602.9|602.3|604.1|603.5|601.9|601.3|2108
1641906000000|2022-01-11 13:00:00|602.8|602.2|601.9|601.3|602.9|602.3|601.4|600.8|1200
1641909600000|2022-01-11 14:00:00|602.1|601.5|599.9|599.3|602.1|601.5|598.9|598.3|8636
1641913200000|2022-01-11 15:00:00|600|599.4|604.6|604|605.4|604.8|599.9|599.3|11671
1641916800000|2022-01-11 16:00:00|604.7|604.1|601.7|601.1|604.9|604.3|601.7|601.1|7722
1641920400000|2022-01-11 17:00:00|601.8|601.2|601.7|601.1|602.9|602.3|600.2|599.6|7731
1641924000000|2022-01-11 18:00:00|601.6|601|601.3|600.7|602.6|602|601.1|600.5|5736
1641927600000|2022-01-11 19:00:00|601.4|600.8|602.3|601.7|602.3|601.7|601.1|600.5|7353
1641949200000|2022-01-12 01:00:00|602.2|601.6|601.9|601.3|602.4|601.8|601.3|600.7|1187
1641952800000|2022-01-12 02:00:00|601.8|601.2|601.6|601|601.9|601.3|601.6|601|298
1641956400000|2022-01-12 03:00:00|601.5|600.9|601.6|601|601.9|601.3|601.1|600.5|466
1641960000000|2022-01-12 04:00:00|601.7|601.1|601.8|601.2|601.9|601.3|601.6|601|164
1641963600000|2022-01-12 05:00:00|601.6|601|602.1|601.5|602.1|601.5|601.6|601|170
1641967200000|2022-01-12 06:00:00|602.3|601.7|601.6|601|602.3|601.7|601.5|600.9|519
1641970800000|2022-01-12 07:00:00|601.8|601.2|601.8|601.2|602.3|601.7|601.3|600.7|618
1641974400000|2022-01-12 08:00:00|601.7|601.1|603.3|602.7|603.4|602.8|601.4|600.8|950
1641978000000|2022-01-12 09:00:00|603.2|602.6|601.7|601.1|603.2|602.6|601.6|601|847
1641981600000|2022-01-12 10:00:00|601.8|601.2|601.1|600.5|601.9|601.3|600.6|600|603
1641985200000|2022-01-12 11:00:00|601|600.4|601.6|601|602.3|601.7|600.6|600|579
1641988800000|2022-01-12 12:00:00|601.4|600.8|600.6|600|602|601.4|600.3|599.7|929
1641992400000|2022-01-12 13:00:00|600.7|600.1|600.7|600.1|601.1|600.5|600.1|599.5|1674
1641996000000|2022-01-12 14:00:00|600.4|599.8|600.6|600|601.8|601.2|598.6|598|7375
1641999600000|2022-01-12 15:00:00|600.3|599.7|599.3|598.7|602.1|601.5|598.3|597.7|8855
1642003200000|2022-01-12 16:00:00|599.4|598.8|598.7|598.1|600|599.4|598|597.4|10744
1642006800000|2022-01-12 17:00:00|598.6|598|601.7|601.1|604.5|603.9|592.7|591.6|23284
1642010400000|2022-01-12 18:00:00|601.8|601.2|600.5|599.9|604.3|603.7|600.2|599.6|8284
1642014000000|2022-01-12 19:00:00|600.7|600.1|599.5|598.9|601.3|600.7|599.2|598.6|8766
1642035600000|2022-01-13 01:00:00|600.6|600|598.5|597.9|601.3|600.7|598.3|597.7|1481
1642039200000|2022-01-13 02:00:00|598.3|597.7|597.5|596.9|598.8|598.2|597.3|596.7|999
1642042800000|2022-01-13 03:00:00|597.7|597.1|598.5|597.9|598.8|598.2|597.7|597.1|518
1642046400000|2022-01-13 04:00:00|598.6|598|598.7|598.1|598.9|598.3|598.6|598|152
1642050000000|2022-01-13 05:00:00|598.8|598.2|598.3|597.7|598.8|598.2|598.2|597.6|359
1642053600000|2022-01-13 06:00:00|598.1|597.5|598.2|597.6|598.6|598|598.1|597.5|376
1642057200000|2022-01-13 07:00:00|598.3|597.7|598.6|598|599.6|599|598.3|597.7|852
1642060800000|2022-01-13 08:00:00|598.5|597.9|599.6|599|599.6|599|598.4|597.8|695
1642064400000|2022-01-13 09:00:00|599.5|598.9|598.3|597.7|599.9|599.3|598.3|597.7|896
1642068000000|2022-01-13 10:00:00|598.2|597.6|597|596.4|598.4|597.8|596.4|595.8|1429
1642071600000|2022-01-13 11:00:00|596.9|596.3|597.3|596.7|597.6|597|596.4|595.8|753
1642075200000|2022-01-13 12:00:00|597.4|596.8|596.4|595.8|598.5|597.9|595.6|595|1884
1642078800000|2022-01-13 13:00:00|596.5|595.9|595.5|594.9|596.6|596|595.2|594.6|1626
1642082400000|2022-01-13 14:00:00|595.9|595.3|593.4|592.8|595.9|595.3|591.8|591.2|10373
1642086000000|2022-01-13 15:00:00|593.2|592.6|591.1|590.5|593.7|593.1|586.5|585.9|21953
1642089600000|2022-01-13 16:00:00|590.9|590.3|590.7|590.1|593.1|592.5|590.5|589.9|10568
1642093200000|2022-01-13 17:00:00|590.5|589.9|590|589.4|590.7|590.1|589|588.4|8513
1642096800000|2022-01-13 18:00:00|589.9|589.3|588.6|588|590|589.4|588.1|587.5|12380
1642100400000|2022-01-13 19:00:00|588.5|587.9|588.5|587.9|589.4|588.8|588.2|587.6|8039
1642122000000|2022-01-14 01:00:00|589.5|588.9|587.6|587|589.7|589.1|587|586.4|2873
1642125600000|2022-01-14 02:00:00|587.5|586.9|587.1|586.5|587.8|587.2|586.7|586.1|712
1642129200000|2022-01-14 03:00:00|587.2|586.6|587.7|587.1|587.7|587.1|586.9|586.3|852
1642132800000|2022-01-14 04:00:00|587.5|586.9|587.5|586.9|587.6|587|587.3|586.7|406
1642136400000|2022-01-14 05:00:00|587.4|586.8|587.8|587.2|588|587.4|587.4|586.8|470
1642140000000|2022-01-14 06:00:00|587.7|587.1|588.4|587.8|588.6|588|587.3|586.7|769
1642143600000|2022-01-14 07:00:00|588.3|587.7|588.9|588.3|589|588.4|587.9|587.3|995
1642147200000|2022-01-14 08:00:00|589|588.4|588.9|588.3|589.2|588.6|588.6|588|538
1642150800000|2022-01-14 09:00:00|589.1|588.5|590.4|589.8|590.5|589.9|589|588.4|1978
1642154400000|2022-01-14 10:00:00|590.1|589.5|590.4|589.8|590.7|590.1|589.5|588.9|1171
1642158000000|2022-01-14 11:00:00|590.5|589.9|590.7|590.1|591.1|590.5|589.4|588.8|956
1642161600000|2022-01-14 12:00:00|590.8|590.2|591|590.4|591.4|590.8|590.1|589.5|1923
1642165200000|2022-01-14 13:00:00|590.9|590.3|590.6|590|591.4|590.8|589.9|589.3|2106
1642168800000|2022-01-14 14:00:00|591.2|590.6|588.1|587.5|591.9|591.3|587.6|587|7283
1642172400000|2022-01-14 15:00:00|588|587.4|589.1|588.5|589.6|589|587.4|586.8|7425
1642176000000|2022-01-14 16:00:00|589|588.4|593.9|593.3|593.9|593.3|588.6|588|9459
1642179600000|2022-01-14 17:00:00|593.7|593.1|594|593.4|596|595.4|593.4|592.8|8447
1642183200000|2022-01-14 18:00:00|593.9|593.3|595.5|594.9|596.6|596|593.7|593.1|5699
1642186800000|2022-01-14 19:00:00|595.4|594.8|598.7|598.1|598.7|598.1|594.7|594.1|9454
1642467600000|2022-01-18 01:00:00|593.1|592.5|594.8|594.2|596|595.4|592|591.4|3956
1642471200000|2022-01-18 02:00:00|594.9|594.3|595.4|594.8|595.4|594.8|594.2|593.6|556
1642474800000|2022-01-18 03:00:00|595.3|594.7|593.3|592.7|595.3|594.7|593.2|592.6|822
1642478400000|2022-01-18 04:00:00|593.4|592.8|593.4|592.8|593.7|593.1|593.3|592.7|221
1642482000000|2022-01-18 05:00:00|593.3|592.7|592.8|592.2|593.5|592.9|592.7|592.1|265
1642485600000|2022-01-18 06:00:00|592.7|592.1|593.7|593.1|593.9|593.3|592.7|592.1|566
1642489200000|2022-01-18 07:00:00|593.6|593|593|592.4|593.9|593.3|592.7|592.1|539
1642492800000|2022-01-18 08:00:00|592.9|592.3|591.4|590.8|593|592.4|591.2|590.6|1702
1642496400000|2022-01-18 09:00:00|591.2|590.6|591.4|590.8|592.6|592|590.9|590.3|1305
1642500000000|2022-01-18 10:00:00|591.3|590.7|592.5|591.9|593.3|592.7|591.3|590.7|826
1642503600000|2022-01-18 11:00:00|592.4|591.8|592.7|592.1|593.7|593.1|592.3|591.7|754
1642507200000|2022-01-18 12:00:00|592.6|592|591.9|591.3|593.2|592.6|591.9|591.3|815
1642510800000|2022-01-18 13:00:00|592|591.4|591.2|590.6|592.2|591.6|589.4|588.8|3270
1642514400000|2022-01-18 14:00:00|590.2|589.6|595.1|594.5|596.1|595.5|590.2|589.6|13290
1642518000000|2022-01-18 15:00:00|595.2|594.6|597.8|597.2|599.1|598.5|594.6|594|10847
1642521600000|2022-01-18 16:00:00|598|597.4|595.7|595.1|598.7|598.1|594.5|593.9|6240
1642525200000|2022-01-18 17:00:00|595.6|595|595.1|594.5|595.8|595.2|594.1|593.5|4216
1642528800000|2022-01-18 18:00:00|595|594.4|596.4|595.8|598.1|597.5|595|594.4|6544
1642532400000|2022-01-18 19:00:00|596.5|595.9|600.6|600|601.3|600.7|596.4|595.8|6952
1642554000000|2022-01-19 01:00:00|601.4|600.8|605.4|604.8|605.4|604.8|601.1|600.5|2903
1642557600000|2022-01-19 02:00:00|605.3|604.7|604.9|604.3|606.5|605.9|604.8|604.2|1401
1642561200000|2022-01-19 03:00:00|604.8|604.2|604|603.4|605.1|604.5|603.9|603.3|301
1642564800000|2022-01-19 04:00:00|603.9|603.3|604.3|603.7|604.8|604.2|603.9|603.3|266
1642568400000|2022-01-19 05:00:00|604.4|603.8|604.3|603.7|604.5|603.9|603.7|603.1|364
1642572000000|2022-01-19 06:00:00|604.4|603.8|604.5|603.9|604.7|604.1|603.9|603.3|366
1642575600000|2022-01-19 07:00:00|604.6|604|603.9|603.3|604.9|604.3|603.8|603.2|540
1642579200000|2022-01-19 08:00:00|603.8|603.2|605.5|604.9|605.5|604.9|603.7|603.1|604
1642582800000|2022-01-19 09:00:00|605.4|604.8|606.8|606.2|607.6|607|605.2|604.6|1669
1642586400000|2022-01-19 10:00:00|606.7|606.1|607.3|606.7|607.8|607.2|606.4|605.8|765
1642590000000|2022-01-19 11:00:00|607.4|606.8|608.4|607.8|608.9|608.3|606.6|606|1697
1642593600000|2022-01-19 12:00:00|608.5|607.9|605.2|604.6|608.5|607.9|604.5|603.9|2162
1642597200000|2022-01-19 13:00:00|605.3|604.7|605.8|605.2|606.1|605.5|604|603.4|1751
1642600800000|2022-01-19 14:00:00|605.9|605.3|606.8|606.2|607.9|607.3|605.1|604.5|11565
1642604400000|2022-01-19 15:00:00|606.9|606.3|607.3|606.7|609.7|609.1|605|604.4|12644
1642608000000|2022-01-19 16:00:00|607.4|606.8|611.6|611|611.7|611.1|605.1|604.5|11110
1642611600000|2022-01-19 17:00:00|611.3|610.7|612.5|611.9|614.7|614.1|611|610.4|14094
1642615200000|2022-01-19 18:00:00|612.6|612|611.7|611.1|613.4|612.8|610.9|610.3|10683
1642618800000|2022-01-19 19:00:00|611.6|611|610.8|610.2|612.3|611.7|610.6|610|9426
1642640400000|2022-01-20 01:00:00|609.4|608.8|609.3|608.7|610.4|609.8|608.7|608.1|2187
1642644000000|2022-01-20 02:00:00|609.4|608.8|609.8|609.2|610.5|609.9|609.3|608.7|1140
1642647600000|2022-01-20 03:00:00|609.9|609.3|610.3|609.7|610.8|610.2|609.9|609.3|518
1642651200000|2022-01-20 04:00:00|610.1|609.5|610.5|609.9|610.8|610.2|610.1|609.5|318
1642654800000|2022-01-20 05:00:00|610.6|610|610.7|610.1|610.8|610.2|609.8|609.2|571
1642658400000|2022-01-20 06:00:00|610.6|610|610.5|609.9|611.2|610.6|610.3|609.7|236
1642662000000|2022-01-20 07:00:00|610.3|609.7|610.4|609.8|610.8|610.2|610.2|609.6|456
1642665600000|2022-01-20 08:00:00|610.3|609.7|610.3|609.7|610.4|609.8|609.1|608.5|1028
1642669200000|2022-01-20 09:00:00|610.4|609.8|610.2|609.6|610.9|610.3|609.7|609.1|1035
1642672800000|2022-01-20 10:00:00|610|609.4|608.7|608.1|610|609.4|608.6|608|772
1642676400000|2022-01-20 11:00:00|608.6|608|609.4|608.8|609.4|608.8|608.2|607.6|971
1642680000000|2022-01-20 12:00:00|609.2|608.6|608.1|607.5|609.2|608.6|607.6|607|794
1642683600000|2022-01-20 13:00:00|608.2|607.6|609.8|609.2|610.3|609.7|607.9|607.3|2098
1642687200000|2022-01-20 14:00:00|610|609.4|607.3|606.7|610.6|610|606.7|606.1|7061
1642690800000|2022-01-20 15:00:00|607.2|606.6|611.4|610.8|612.2|611.6|607.2|606.6|10984
1642694400000|2022-01-20 16:00:00|611.3|610.7|612.4|611.8|614.3|613.7|611.3|610.7|11482
1642698000000|2022-01-20 17:00:00|612.3|611.7|609.4|608.8|613.6|613|608.1|607.5|6708
1642701600000|2022-01-20 18:00:00|609.3|608.7|609.5|608.9|610|609.4|608.2|607.6|6983
1642705200000|2022-01-20 19:00:00|609.6|609|610.2|609.6|611.3|610.7|609.1|608.5|6743
1642726800000|2022-01-21 01:00:00|607.7|607.1|604.8|604.2|607.7|607.1|604.7|604.1|3664
1642730400000|2022-01-21 02:00:00|604.9|604.3|605.5|604.9|606|605.4|604.8|604.2|822
1642734000000|2022-01-21 03:00:00|605.7|605.1|607.3|606.7|608|607.4|605.5|604.9|1073
1642737600000|2022-01-21 04:00:00|607.1|606.5|606.8|606.2|607.5|606.9|606.5|605.9|260
1642741200000|2022-01-21 05:00:00|606.9|606.3|607.8|607.2|608|607.4|606.7|606.1|242
1642744800000|2022-01-21 06:00:00|607.7|607.1|607.6|607|608.3|607.7|607.4|606.8|395
1642748400000|2022-01-21 07:00:00|607.8|607.2|609.1|608.5|609.1|608.5|607.6|607|622
1642752000000|2022-01-21 08:00:00|608.9|608.3|608.6|608|608.9|608.3|607.2|606.6|607
1642755600000|2022-01-21 09:00:00|608.4|607.8|608.6|608|609.1|608.5|608.1|607.5|575
1642759200000|2022-01-21 10:00:00|608.8|608.2|609.9|609.3|609.9|609.3|608.8|608.2|569
1642762800000|2022-01-21 11:00:00|610|609.4|609.1|608.5|610.2|609.6|608.8|608.2|373
1642766400000|2022-01-21 12:00:00|609|608.4|607.5|606.9|609.1|608.5|607.1|606.5|1067
1642770000000|2022-01-21 13:00:00|607.2|606.6|608.6|608|609.5|608.9|607|606.4|1512
1642773600000|2022-01-21 14:00:00|609.1|608.5|614.8|614.2|614.8|614.2|608.4|607.8|11359
1642777200000|2022-01-21 15:00:00|614.7|614.1|610.5|609.9|616|615.4|606.4|605.8|25314
1642780800000|2022-01-21 16:00:00|610.6|610|612|611.4|613.9|613.3|610.1|609.5|9014
1642784400000|2022-01-21 17:00:00|611.9|611.3|615.5|614.9|615.8|615.2|611.8|611.2|10077
1642788000000|2022-01-21 18:00:00|615.6|615|616.5|615.9|617.2|616.6|614.9|614.3|11204
1642791600000|2022-01-21 19:00:00|616.7|616.1|616.8|616.2|617|616.4|614.7|614.1|11049
1642986000000|2022-01-24 01:00:00|615.9|615.3|617|616.4|617.1|616.5|614.7|614.1|4282
1642989600000|2022-01-24 02:00:00|616.9|616.3|617.5|616.9|617.9|617.3|616.5|615.9|1528
1642993200000|2022-01-24 03:00:00|617.4|616.8|617.5|616.9|617.7|617.1|616.7|616.1|1022
1642996800000|2022-01-24 04:00:00|617.6|617|617.7|617.1|617.7|617.1|617.5|616.9|540
1643000400000|2022-01-24 05:00:00|617.5|616.9|617.7|617.1|617.7|617.1|617|616.4|320
1643004000000|2022-01-24 06:00:00|617.6|617|614.9|614.3|617.6|617|614.9|614.3|1265
1643007600000|2022-01-24 07:00:00|615|614.4|614.2|613.6|615.6|615|613.8|613.2|1114
1643011200000|2022-01-24 08:00:00|614.1|613.5|614|613.4|615.1|614.5|613.2|612.6|796
1643014800000|2022-01-24 09:00:00|613.8|613.2|614.6|614|614.7|614.1|613.1|612.5|857
1643018400000|2022-01-24 10:00:00|614.7|614.1|613.6|613|614.9|614.3|612.1|611.5|1089
1643022000000|2022-01-24 11:00:00|613.5|612.9|612.5|611.9|613.8|613.2|611.7|611.1|1791
1643025600000|2022-01-24 12:00:00|612.6|612|612.8|612.2|613.2|612.6|611.9|611.3|1581
1643029200000|2022-01-24 13:00:00|612.7|612.1|609.9|609.3|612.8|612.2|609.5|608.9|2143
1643032800000|2022-01-24 14:00:00|610.1|609.5|611.3|610.7|613.1|612.5|608.8|608.2|12031
1643036400000|2022-01-24 15:00:00|611.1|610.5|615.6|615|616.7|616.1|608.4|607.8|47655
1643040000000|2022-01-24 16:00:00|615.3|614.7|613|612.4|615.4|614.8|611.3|610.7|14863
1643043600000|2022-01-24 17:00:00|612.9|612.3|615.1|614.5|615.1|614.5|610.9|610.3|8865
1643047200000|2022-01-24 18:00:00|615|614.4|616.9|616.3|617.4|616.8|614.9|614.3|9145
1643050800000|2022-01-24 19:00:00|616.6|616|619.2|618.6|619.4|618.8|616.4|615.8|9017
1643072400000|2022-01-25 01:00:00|617.1|616.5|616.9|616.3|618.1|617.5|616.2|615.6|2033
1643076000000|2022-01-25 02:00:00|617|616.4|617.8|617.2|617.9|617.3|616.9|616.3|499
1643079600000|2022-01-25 03:00:00|617.6|617|616.7|616.1|617.6|617|616.4|615.8|571
1643083200000|2022-01-25 04:00:00|616.6|616|617|616.4|617.2|616.6|616.6|616|511
1643086800000|2022-01-25 05:00:00|616.8|616.2|617.7|617.1|617.8|617.2|616.5|615.9|419
1643090400000|2022-01-25 06:00:00|617.8|617.2|617.8|617.2|618|617.4|617.3|616.7|181
1643094000000|2022-01-25 07:00:00|617.7|617.1|617.7|617.1|618|617.4|617|616.4|550
1643097600000|2022-01-25 08:00:00|617.8|617.2|617.6|617|618|617.4|617|616.4|486
1643101200000|2022-01-25 09:00:00|617.7|617.1|619.1|618.5|619.2|618.6|617.3|616.7|3289
1643104800000|2022-01-25 10:00:00|619.3|618.7|619.4|618.8|619.6|619|618.5|617.9|1087
1643108400000|2022-01-25 11:00:00|619.5|618.9|619.4|618.8|620.3|619.7|618|617.4|3335
1643112000000|2022-01-25 12:00:00|619.5|618.9|618.6|618|620|619.4|616.9|616.3|4684
1643115600000|2022-01-25 13:00:00|618.5|617.9|620.1|619.5|620.3|619.7|618.4|617.8|2867
1643119200000|2022-01-25 14:00:00|618.9|618.3|623.8|623.2|625.1|624.5|618.3|617.7|17945
1643122800000|2022-01-25 15:00:00|623.9|623.3|624.2|623.6|626.4|625.8|619.9|619.3|18859
1643126400000|2022-01-25 16:00:00|623.9|623.3|627.2|626.6|628.9|628.3|623.7|623.1|18011
1643130000000|2022-01-25 17:00:00|627.4|626.8|624.3|623.7|628.4|627.8|623.7|623.1|23643
1643133600000|2022-01-25 18:00:00|624.4|623.8|620.8|620.2|624.6|624|620.1|619.5|22508
1643137200000|2022-01-25 19:00:00|620.9|620.3|618.5|617.9|621.8|621.2|618.5|617.9|13281
1643158800000|2022-01-26 01:00:00|617.6|617|615.1|614.5|617.7|617.1|614.6|614|2386
1643162400000|2022-01-26 02:00:00|615|614.4|615.3|614.7|616.3|615.7|614.8|614.2|942
1643166000000|2022-01-26 03:00:00|615.2|614.6|615.5|614.9|615.8|615.2|614.8|614.2|521
1643169600000|2022-01-26 04:00:00|615.7|615.1|615.5|614.9|615.7|615.1|614.9|614.3|176
1643173200000|2022-01-26 05:00:00|615.7|615.1|616.5|615.9|616.6|616|615.4|614.8|242
1643176800000|2022-01-26 06:00:00|616.4|615.8|616.8|616.2|617.3|616.7|616.2|615.6|692
1643180400000|2022-01-26 07:00:00|617.1|616.5|616.8|616.2|617.3|616.7|616.3|615.7|374
1643184000000|2022-01-26 08:00:00|616.6|616|617.8|617.2|617.9|617.3|616.6|616|707
1643187600000|2022-01-26 09:00:00|617.9|617.3|618.8|618.2|619.8|619.2|617.9|617.3|2302
1643191200000|2022-01-26 10:00:00|618.6|618|617.2|616.6|618.8|618.2|616.8|616.2|1019
1643194800000|2022-01-26 11:00:00|617.1|616.5|617.1|616.5|617.4|616.8|615.8|615.2|1458
1643198400000|2022-01-26 12:00:00|617.2|616.6|616.1|615.5|618.5|617.9|616.1|615.5|1580
1643202000000|2022-01-26 13:00:00|615.9|615.3|618|617.4|618.1|617.5|615.2|614.6|2020
1643205600000|2022-01-26 14:00:00|618.5|617.9|619.7|619.1|622.8|622.2|618.2|617.6|13235
1643209200000|2022-01-26 15:00:00|619.6|619|616.4|615.8|620|619.4|615.7|615.1|15163
1643212800000|2022-01-26 16:00:00|616.5|615.9|618.8|618.2|620.3|619.7|615.8|615.2|9625
1643216400000|2022-01-26 17:00:00|619|618.4|624.3|623.7|624.3|623.7|619|618.4|10701
1643220000000|2022-01-26 18:00:00|624.4|623.8|624.8|624.2|625.8|625.2|622.8|622.2|8220
1643223600000|2022-01-26 19:00:00|624.6|624|625.3|624.7|626.7|626.1|624.1|623.5|8931
1643245200000|2022-01-27 01:00:00|623.7|623.1|623.3|622.7|624.6|624|622.7|622.1|1787
1643248800000|2022-01-27 02:00:00|623.2|622.6|622.8|622.2|623.3|622.7|622.2|621.6|1043
1643252400000|2022-01-27 03:00:00|622.7|622.1|623.5|622.9|623.7|623.1|622.7|622.1|534
1643256000000|2022-01-27 04:00:00|623.4|622.8|623.4|622.8|623.7|623.1|623.2|622.6|149
1643259600000|2022-01-27 05:00:00|623.3|622.7|623.9|623.3|623.9|623.3|622.9|622.3|300
1643263200000|2022-01-27 06:00:00|623.8|623.2|623.4|622.8|623.9|623.3|623.2|622.6|284
1643266800000|2022-01-27 07:00:00|623.5|622.9|622.5|621.9|624.2|623.6|622.2|621.6|537
1643270400000|2022-01-27 08:00:00|622.6|622|624.2|623.6|624.3|623.7|622.3|621.7|853
1643274000000|2022-01-27 09:00:00|624.3|623.7|624.8|624.2|625.2|624.6|623.9|623.3|630
1643277600000|2022-01-27 10:00:00|624.9|624.3|625.6|625|626|625.4|624.8|624.2|832
1643281200000|2022-01-27 11:00:00|625.5|624.9|626.5|625.9|626.5|625.9|624.8|624.2|1128
1643284800000|2022-01-27 12:00:00|626.4|625.8|624.5|623.9|626.5|625.9|623.5|622.9|2153
1643288400000|2022-01-27 13:00:00|624.2|623.6|622.5|621.9|624.5|623.9|621.1|620.5|4163
1643292000000|2022-01-27 14:00:00|622.2|621.6|622.7|622.1|625.1|624.5|620.5|619.9|10861
1643295600000|2022-01-27 15:00:00|622.6|622|624.1|623.5|625.1|624.5|620.7|620.1|13020
1643299200000|2022-01-27 16:00:00|624.2|623.6|624.2|623.6|626.2|625.6|623.3|622.7|10790
1643302800000|2022-01-27 17:00:00|624.5|623.9|624|623.4|625.1|624.5|622|621.4|7852
1643306400000|2022-01-27 18:00:00|624.2|623.6|621.9|621.3|624.5|623.9|621.3|620.7|7641
1643310000000|2022-01-27 19:00:00|621.7|621.1|622.6|622|624.6|624|620.9|620.3|7253
1643331600000|2022-01-28 01:00:00|622.3|621.7|625|624.4|625.3|624.7|622|621.4|1836
1643335200000|2022-01-28 02:00:00|625.2|624.6|625.5|624.9|625.5|624.9|624.8|624.2|595
1643338800000|2022-01-28 03:00:00|625.4|624.8|625.2|624.6|626|625.4|624.8|624.2|436
1643342400000|2022-01-28 04:00:00|625.3|624.7|625.2|624.6|625.3|624.7|624.7|624.1|226
1643346000000|2022-01-28 05:00:00|625|624.4|625.3|624.7|625.8|625.2|625|624.4|293
1643349600000|2022-01-28 06:00:00|625.2|624.6|625.4|624.8|625.7|625.1|624.5|623.9|438
1643353200000|2022-01-28 07:00:00|625.3|624.7|624.9|624.3|625.4|624.8|624.4|623.8|284
1643356800000|2022-01-28 08:00:00|624.8|624.2|624.9|624.3|625.2|624.6|623.8|623.2|1446
1643360400000|2022-01-28 09:00:00|624.8|624.2|626.7|626.1|627|626.4|624.8|624.2|2916
1643364000000|2022-01-28 10:00:00|626.4|625.8|627.4|626.8|627.9|627.3|626.4|625.8|1004
1643367600000|2022-01-28 11:00:00|627.2|626.6|627.4|626.8|627.8|627.2|626.3|625.7|1019
1643371200000|2022-01-28 12:00:00|627.3|626.7|626.2|625.6|627.3|626.7|625.7|625.1|2222
1643374800000|2022-01-28 13:00:00|626.1|625.5|626.9|626.3|628|627.4|625.7|625.1|1898
1643378400000|2022-01-28 14:00:00|627.3|626.7|629.4|628.8|630.1|629.5|626.8|626.2|14684
1643382000000|2022-01-28 15:00:00|629.5|628.9|631.2|630.6|633.1|632.5|628.8|628.2|15336
1643385600000|2022-01-28 16:00:00|631.4|630.8|630.3|629.7|632.4|631.8|627.7|627.1|10633
1643389200000|2022-01-28 17:00:00|630|629.4|633.8|633.2|635.6|635|629.5|628.9|10851
1643392800000|2022-01-28 18:00:00|633.7|633.1|633.5|632.9|634.8|634.2|632.6|632|9218
1643396400000|2022-01-28 19:00:00|633.6|633|634.5|633.9|635|634.4|632.8|632.2|10163
1643590800000|2022-01-31 01:00:00|633.7|633.1|636.6|636|636.6|636|633.1|632.5|4949
1643594400000|2022-01-31 02:00:00|636.8|636.2|639.3|638.7|639.5|638.9|636.8|636.2|2616
1643598000000|2022-01-31 03:00:00|639.1|638.5|640.5|639.9|640.5|639.9|638.4|637.8|1119
1643601600000|2022-01-31 04:00:00|640.6|640|640.4|639.8|641.2|640.6|640.2|639.6|491
1643605200000|2022-01-31 05:00:00|640.5|639.9|640.2|639.6|640.7|640.1|640|639.4|390
1643608800000|2022-01-31 06:00:00|640|639.4|639.7|639.1|640.3|639.7|639.7|639.1|932
1643612400000|2022-01-31 07:00:00|639.5|638.9|640.4|639.8|640.5|639.9|639.2|638.6|686
1643616000000|2022-01-31 08:00:00|640.3|639.7|640.3|639.7|641.4|640.8|639.9|639.3|777
1643619600000|2022-01-31 09:00:00|640.4|639.8|639.2|638.6|640.6|640|638.9|638.3|806
1643623200000|2022-01-31 10:00:00|638.9|638.3|639.2|638.6|639.5|638.9|638.6|638|2354
1643626800000|2022-01-31 11:00:00|639.3|638.7|638.6|638|639.6|639|638.1|637.5|703
1643630400000|2022-01-31 12:00:00|638.3|637.7|637.6|637|638.3|637.7|636.8|636.2|1580
1643634000000|2022-01-31 13:00:00|637.5|636.9|637.5|636.9|637.7|637.1|636.3|635.7|1618
1643637600000|2022-01-31 14:00:00|637.2|636.6|629.6|629|637.6|637|629.1|628.5|19999
1643641200000|2022-01-31 15:00:00|629.7|629.1|623.8|623.2|629.7|629.1|623.6|623|23848
1643644800000|2022-01-31 16:00:00|623.7|623.1|628.4|627.8|629.2|628.6|622.6|622|16159
1643648400000|2022-01-31 17:00:00|628.7|628.1|626.1|625.5|630.4|629.8|625.1|624.5|9019
1643652000000|2022-01-31 18:00:00|625.9|625.3|625.9|625.3|626.8|626.2|625.1|624.5|7579
1643655600000|2022-01-31 19:00:00|625.7|625.1|624.2|623.6|626.2|625.6|624|623.4|11191
1643677200000|2022-02-01 01:00:00|625.7|625.1|624.6|624|626.4|625.8|624.2|623.6|1478
1643680800000|2022-02-01 02:00:00|624.5|623.9|625.5|624.9|625.5|624.9|624.4|623.8|426
1643684400000|2022-02-01 03:00:00|625.6|625|625.9|625.3|626.3|625.7|625.5|624.9|589
1643688000000|2022-02-01 04:00:00|626|625.4|626.3|625.7|626.3|625.7|625.9|625.3|195
1643691600000|2022-02-01 05:00:00|626.2|625.6|626.3|625.7|626.5|625.9|625.9|625.3|197
1643695200000|2022-02-01 06:00:00|626.2|625.6|626.3|625.7|626.4|625.8|626|625.4|157
1643698800000|2022-02-01 07:00:00|626.1|625.5|626.6|626|626.8|626.2|625.9|625.3|396
1643702400000|2022-02-01 08:00:00|626.5|625.9|628|627.4|628.5|627.9|626.5|625.9|602
1643706000000|2022-02-01 09:00:00|627.7|627.1|625|624.4|628.1|627.5|624.7|624.1|1137
1643709600000|2022-02-01 10:00:00|624.8|624.2|626.8|626.2|626.8|626.2|624.7|624.1|524
1643713200000|2022-02-01 11:00:00|626.9|626.3|626.6|626|627.8|627.2|626.3|625.7|1573
1643716800000|2022-02-01 12:00:00|627.1|626.5|625.3|624.7|627.1|626.5|624.1|623.5|1100
1643720400000|2022-02-01 13:00:00|625.4|624.8|629.6|629|630.5|629.9|625.3|624.7|3187
1643724000000|2022-02-01 14:00:00|629.4|628.8|631.3|630.7|633.6|633|627.6|627|15248
1643727600000|2022-02-01 15:00:00|631.2|630.6|635.7|635.1|637|636.4|629.4|628.8|13040
1643731200000|2022-02-01 16:00:00|635.9|635.3|637.7|637.1|638|637.4|633.6|633|11269
1643734800000|2022-02-01 17:00:00|637.8|637.2|635.3|634.7|638.3|637.7|633.6|633|11488
1643738400000|2022-02-01 18:00:00|635.2|634.6|634.5|633.9|635.8|635.2|633.1|632.5|11765
1643742000000|2022-02-01 19:00:00|634.3|633.7|634.2|633.6|634.9|634.3|633.7|633.1|8515
1643763600000|2022-02-02 01:00:00|633.8|633.2|634.6|634|636.2|635.6|633.6|633|3542
1643767200000|2022-02-02 02:00:00|634.7|634.1|634.7|634.1|635|634.4|634.5|633.9|192
1643770800000|2022-02-02 03:00:00|634.6|634|634|633.4|634.6|634|633.4|632.8|443
1643774400000|2022-02-02 04:00:00|634.1|633.5|635.1|634.5|635.4|634.8|634|633.4|218
1643778000000|2022-02-02 05:00:00|635|634.4|634.9|634.3|635.2|634.6|634.2|633.6|292
1643781600000|2022-02-02 06:00:00|634.8|634.2|634.8|634.2|635.1|634.5|633.9|633.3|417
1643785200000|2022-02-02 07:00:00|634.9|634.3|633.8|633.2|636.1|635.5|633.3|632.7|974
1643788800000|2022-02-02 08:00:00|633.7|633.1|633.8|633.2|634.4|633.8|633.2|632.6|585
1643792400000|2022-02-02 09:00:00|633.7|633.1|634.9|634.3|634.9|634.3|633.1|632.5|617
1643796000000|2022-02-02 10:00:00|634.8|634.2|636.2|635.6|636.3|635.7|633.8|633.2|788
1643799600000|2022-02-02 11:00:00|636|635.4|637.7|637.1|638.4|637.8|635.4|634.8|1707
1643803200000|2022-02-02 12:00:00|637.6|637|638|637.4|638.9|638.3|636.9|636.3|2008
1643806800000|2022-02-02 13:00:00|638.1|637.5|638.5|637.9|640.2|639.6|637.6|637|6325
1643810400000|2022-02-02 14:00:00|638.4|637.8|633.8|633.2|638.6|638|631.6|631|19489
1643814000000|2022-02-02 15:00:00|633.7|633.1|628.5|627.9|637.2|636.6|628.2|627.6|20585
1643817600000|2022-02-02 16:00:00|628.4|627.8|622.3|621.7|629|628.4|620.7|620.1|21062
1643821200000|2022-02-02 17:00:00|622.4|621.8|618.6|618|624.1|623.5|616.9|616.3|20104
1643824800000|2022-02-02 18:00:00|618.5|617.9|622.2|621.6|622.2|621.6|618|617.4|9671
1643828400000|2022-02-02 19:00:00|622|621.4|622.4|621.8|622.7|622.1|620.8|620.2|10086
1643850000000|2022-02-03 01:00:00|623.1|622.5|623.2|622.6|624.4|623.8|622.2|621.6|3197
1643853600000|2022-02-03 02:00:00|623.3|622.7|622|621.4|623.7|623.1|622|621.4|676
1643857200000|2022-02-03 03:00:00|622.1|621.5|620.7|620.1|622.2|621.6|620.5|619.9|1070
1643860800000|2022-02-03 04:00:00|620.6|620|620|619.4|620.7|620.1|619.7|619.1|325
1643864400000|2022-02-03 05:00:00|620.2|619.6|619.9|619.3|620.4|619.8|619.7|619.1|193
1643868000000|2022-02-03 06:00:00|619.8|619.2|619.7|619.1|620|619.4|619.5|618.9|453
1643871600000|2022-02-03 07:00:00|619.6|619|618.8|618.2|620.2|619.6|618.2|617.6|959
1643875200000|2022-02-03 08:00:00|618.7|618.1|617.8|617.2|618.9|618.3|617.4|616.8|1423
1643878800000|2022-02-03 09:00:00|617.9|617.3|617.3|616.7|618.1|617.5|616.8|616.2|1163
1643882400000|2022-02-03 10:00:00|617.2|616.6|616.5|615.9|617.7|617.1|616.5|615.9|1086
1643886000000|2022-02-03 11:00:00|616.6|616|615.5|614.9|616.7|616.1|614.8|614.2|2399
1643889600000|2022-02-03 12:00:00|615.6|615|616|615.4|616.8|616.2|615.4|614.8|2031
1643893200000|2022-02-03 13:00:00|616.1|615.5|615.3|614.7|616.2|615.6|615.2|614.6|2017
1643896800000|2022-02-03 14:00:00|614.2|613.6|614.9|614.3|617.7|617.1|610.9|610.3|29217
1643900400000|2022-02-03 15:00:00|614.8|614.2|618.7|618.1|620.4|619.8|613.4|612.8|19041
1643904000000|2022-02-03 16:00:00|618.9|618.3|614.6|614|619.4|618.8|614.2|613.6|9442
1643907600000|2022-02-03 17:00:00|614.4|613.8|617.3|616.7|617.9|617.3|614.4|613.8|6926
1643911200000|2022-02-03 18:00:00|617.4|616.8|616.3|615.7|617.9|617.3|615.9|615.3|8601
1643914800000|2022-02-03 19:00:00|616.6|616|617.9|617.3|618|617.4|615.8|615.2|5060
1643936400000|2022-02-04 01:00:00|618.7|618.1|622.5|621.9|622.8|622.2|618.5|617.9|2483
1643940000000|2022-02-04 02:00:00|622.3|621.7|623.8|623.2|623.9|623.3|622.3|621.7|725
1643943600000|2022-02-04 03:00:00|623.9|623.3|623|622.4|623.9|623.3|622.8|622.2|488
1643947200000|2022-02-04 04:00:00|622.9|622.3|622.8|622.2|623.3|622.7|622.5|621.9|298
1643950800000|2022-02-04 05:00:00|622.9|622.3|622|621.4|623|622.4|621.8|621.2|255
1643954400000|2022-02-04 06:00:00|621.8|621.2|620.6|620|621.8|621.2|620.6|620|546
1643958000000|2022-02-04 07:00:00|620.8|620.2|621.8|621.2|621.8|621.2|620.6|620|708
1643961600000|2022-02-04 08:00:00|621.6|621|622.8|622.2|622.9|622.3|621.1|620.5|1828
1643965200000|2022-02-04 09:00:00|622.7|622.1|622.7|622.1|623.1|622.5|621.6|621|982
1643968800000|2022-02-04 10:00:00|622.6|622|621.6|621|623.3|622.7|621.5|620.9|391
1643972400000|2022-02-04 11:00:00|621.5|620.9|619.8|619.2|621.7|621.1|619.2|618.6|3156
1643976000000|2022-02-04 12:00:00|619.9|619.3|618.9|618.3|620|619.4|618.2|617.6|1126
1643979600000|2022-02-04 13:00:00|618.8|618.2|616.9|616.3|618.8|618.2|616|615.4|1653
1643983200000|2022-02-04 14:00:00|617|616.4|617|616.4|620.4|619.8|614.6|614|24194
1643986800000|2022-02-04 15:00:00|617.1|616.5|617.9|617.3|619.9|619.3|617|616.4|22062
1643990400000|2022-02-04 16:00:00|617.7|617.1|620.4|619.8|621|620.4|615.7|615.1|9674
1643994000000|2022-02-04 17:00:00|620.3|619.7|619|618.4|622|621.4|618.6|618|6248
1643997600000|2022-02-04 18:00:00|618.9|618.3|619.4|618.8|619.6|619|617.6|617|7440
1644001200000|2022-02-04 19:00:00|619.5|618.9|623|622.4|623.1|622.5|618.9|618.3|8386
1644195600000|2022-02-07 01:00:00|630.5|629.9|628.1|627.5|630.7|630.1|627.4|626.8|3633
1644199200000|2022-02-07 02:00:00|628|627.4|627.9|627.3|628.8|628.2|627.4|626.8|458
1644202800000|2022-02-07 03:00:00|627.7|627.1|627.5|626.9|627.9|627.3|627.2|626.6|431
1644206400000|2022-02-07 04:00:00|627.4|626.8|628.4|627.8|628.5|627.9|626.9|626.3|343
1644210000000|2022-02-07 05:00:00|628.5|627.9|627.7|627.1|628.7|628.1|627.3|626.7|318
1644213600000|2022-02-07 06:00:00|627.8|627.2|626.7|626.1|627.8|627.2|626.4|625.8|550
1644217200000|2022-02-07 07:00:00|626.6|626|627.9|627.3|627.9|627.3|626.2|625.6|1065
1644220800000|2022-02-07 08:00:00|627.8|627.2|627.6|627|628.1|627.5|627.1|626.5|745
1644224400000|2022-02-07 09:00:00|627.7|627.1|627.9|627.3|627.9|627.3|626.9|626.3|835
1644228000000|2022-02-07 10:00:00|627.8|627.2|629.5|628.9|629.6|629|626.6|626|557
1644231600000|2022-02-07 11:00:00|629.4|628.8|629.7|629.1|630.4|629.8|629|628.4|950
1644235200000|2022-02-07 12:00:00|629.6|629|633.4|632.8|633.4|632.8|629.2|628.6|3063
1644238800000|2022-02-07 13:00:00|633.6|633|631.9|631.3|633.9|633.3|630.9|630.3|4174
1644242400000|2022-02-07 14:00:00|631.8|631.2|630.2|629.6|632.4|631.8|628.6|628|14285
1644246000000|2022-02-07 15:00:00|630.3|629.7|632.3|631.7|633.3|632.7|629.2|628.6|18956
1644249600000|2022-02-07 16:00:00|632.1|631.5|637.4|636.8|637.9|637.3|631.8|631.2|22117
1644253200000|2022-02-07 17:00:00|637.3|636.7|634.4|633.8|637.8|637.2|634.2|633.6|10469
1644256800000|2022-02-07 18:00:00|634.3|633.7|634.8|634.2|635.3|634.7|632.6|632|13869
1644260400000|2022-02-07 19:00:00|634.6|634|638.2|637.6|638.3|637.7|634|633.4|17908
1644282000000|2022-02-08 01:00:00|637.9|637.3|635.6|635|638|637.4|634.4|633.8|6760
1644285600000|2022-02-08 02:00:00|635.4|634.8|635.1|634.5|635.6|635|634.9|634.3|509
1644289200000|2022-02-08 03:00:00|634.9|634.3|634.6|634|635.4|634.8|634.1|633.5|419
1644292800000|2022-02-08 04:00:00|634.8|634.2|634.9|634.3|634.9|634.3|634.4|633.8|324
1644296400000|2022-02-08 05:00:00|634.7|634.1|635.3|634.7|635.4|634.8|634.6|634|429
1644300000000|2022-02-08 06:00:00|635.2|634.6|635.1|634.5|635.9|635.3|635.1|634.5|525
1644303600000|2022-02-08 07:00:00|635.4|634.8|635.1|634.5|635.9|635.3|633.4|632.8|991
1644307200000|2022-02-08 08:00:00|635.2|634.6|635.7|635.1|635.7|635.1|634.2|633.6|1725
1644310800000|2022-02-08 09:00:00|635.8|635.2|634.1|633.5|636.7|636.1|634.1|633.5|1232
1644314400000|2022-02-08 10:00:00|634.2|633.6|634.1|633.5|635|634.4|633.6|633|545
1644318000000|2022-02-08 11:00:00|634.2|633.6|631.9|631.3|634.4|633.8|630.9|630.3|2469
1644321600000|2022-02-08 12:00:00|632.1|631.5|634.3|633.7|634.4|633.8|631.9|631.3|2809
1644325200000|2022-02-08 13:00:00|634.4|633.8|633.6|633|634.6|634|631.1|630.5|3470
1644328800000|2022-02-08 14:00:00|633.1|632.5|635.2|634.6|635.4|634.8|632.9|632.3|11209
1644332400000|2022-02-08 15:00:00|635.1|634.5|630.9|630.3|635.9|635.3|630.5|629.9|14309
1644336000000|2022-02-08 16:00:00|630.7|630.1|630.9|630.3|631.4|630.8|628.9|628.3|11591
1644339600000|2022-02-08 17:00:00|631.1|630.5|631.4|630.8|631.4|630.8|629.1|628.5|8281
1644343200000|2022-02-08 18:00:00|631.2|630.6|631.9|631.3|632.6|632|631|630.4|9144
1644346800000|2022-02-08 19:00:00|632.1|631.5|633.9|633.3|634.2|633.6|631.7|631.1|20250
1644368400000|2022-02-09 01:00:00|634.4|633.8|633.8|633.2|634.9|634.3|632.4|631.8|6130
1644372000000|2022-02-09 02:00:00|633.9|633.3|634.3|633.7|634.8|634.2|633.8|633.2|664
1644375600000|2022-02-09 03:00:00|634.4|633.8|636.5|635.9|636.6|636|634.4|633.8|12804
1644379200000|2022-02-09 04:00:00|636.6|636|636.5|635.9|636.9|636.3|636.3|635.7|1542
1644382800000|2022-02-09 05:00:00|636.6|636|637.1|636.5|637.1|636.5|635.9|635.3|538
1644386400000|2022-02-09 06:00:00|637|636.4|637|636.4|637.5|636.9|636.8|636.2|649
1644390000000|2022-02-09 07:00:00|637.1|636.5|637.2|636.6|637.5|636.9|636.2|635.6|760
1644393600000|2022-02-09 08:00:00|637|636.4|637.7|637.1|637.7|637.1|636.5|635.9|1207
1644397200000|2022-02-09 09:00:00|637.5|636.9|638.3|637.7|638.5|637.9|637.5|636.9|1102
1644400800000|2022-02-09 10:00:00|638.2|637.6|637.1|636.5|638.2|637.6|636.7|636.1|854
1644404400000|2022-02-09 11:00:00|637|636.4|636.3|635.7|637.2|636.6|634.5|633.9|1456
1644408000000|2022-02-09 12:00:00|636.1|635.5|636.7|636.1|637.2|636.6|635.8|635.2|3921
1644411600000|2022-02-09 13:00:00|636.5|635.9|635.9|635.3|637.3|636.7|635|634.4|5309
1644415200000|2022-02-09 14:00:00|635.5|634.9|639|638.4|639.9|639.3|635.2|634.6|17395
1644418800000|2022-02-09 15:00:00|639.1|638.5|641|640.4|642.8|642.2|637.9|637.3|24053
1644422400000|2022-02-09 16:00:00|641.1|640.5|640.6|639.6|641.6|641|638.9|638.3|13973
1644426000000|2022-02-09 17:00:00|640.9|639.4|642.3|641.7|642.3|641.7|635.7|634.8|18519
1644429600000|2022-02-09 18:00:00|642.1|641.5|645.1|644.5|645.7|645.1|640.8|640.2|18217
1644433200000|2022-02-09 19:00:00|644.9|644.3|645.6|645|646.8|646.2|644.9|644.3|17895
1644454800000|2022-02-10 01:00:00|644.6|644|646.5|645.9|646.5|645.9|643.7|643.1|3397
1644458400000|2022-02-10 02:00:00|646.4|645.8|646.8|646.2|646.9|646.3|645.7|645.1|652
1644462000000|2022-02-10 03:00:00|646.7|646.1|646.9|646.3|647|646.4|646.2|645.6|597
1644465600000|2022-02-10 04:00:00|646.8|646.2|647.4|646.8|647.4|646.8|646.7|646.1|508
1644469200000|2022-02-10 05:00:00|647.3|646.7|646.9|646.3|648.2|647.6|646.9|646.3|907
1644472800000|2022-02-10 06:00:00|647|646.4|647.2|646.6|647.4|646.8|646.4|645.8|447
1644476400000|2022-02-10 07:00:00|647.3|646.7|646.4|645.8|647.4|646.8|645.4|644.8|674
1644480000000|2022-02-10 08:00:00|646.6|646|647|646.4|648.4|647.8|646.4|645.8|1066
1644483600000|2022-02-10 09:00:00|646.9|646.3|645.1|644.5|647.1|646.5|645.1|644.5|1221
1644487200000|2022-02-10 10:00:00|645.3|644.7|645.6|645|645.6|645|644.1|643.5|1135
1644490800000|2022-02-10 11:00:00|645.3|644.7|646.3|645.7|646.3|645.7|644.9|644.3|3009
1644494400000|2022-02-10 12:00:00|646.6|646|651.6|651|652.2|651.6|646.3|645.7|6528
1644498000000|2022-02-10 13:00:00|651.7|651.1|652.8|652.2|654.6|654|648.2|647.6|11725
1644501600000|2022-02-10 14:00:00|652.6|652|657.1|656.5|658.4|657.8|649.8|649.2|21489
1644505200000|2022-02-10 15:00:00|657.2|656.6|656|655.4|661|660.4|655.4|654.8|30962
1644508800000|2022-02-10 16:00:00|655.9|655.3|650.1|649.5|658.5|657.9|650.1|649.5|22943
1644512400000|2022-02-10 17:00:00|650.4|649.8|648.1|647.5|652.9|652.3|646.9|646.3|21543
1644516000000|2022-02-10 18:00:00|648.2|647.6|640.1|639.5|648.6|648|638.1|637.5|26133
1644519600000|2022-02-10 19:00:00|640|639.4|641.2|640.6|641.9|641.3|639.4|638.8|25117
1644541200000|2022-02-11 01:00:00|640.1|639.5|639.4|638.8|641.7|641.1|637.4|636.8|8633
1644544800000|2022-02-11 02:00:00|639.6|639|641.4|640.8|641.9|641.3|639|638.4|661
1644548400000|2022-02-11 03:00:00|641.3|640.7|640.9|640.3|641.4|640.8|640.6|640|466
1644552000000|2022-02-11 04:00:00|641|640.4|640.9|640.3|641.3|640.7|640.6|640|217
1644555600000|2022-02-11 05:00:00|640.8|640.2|640.6|640|641.3|640.7|640.1|639.5|409
1644559200000|2022-02-11 06:00:00|640.8|640.2|638.6|638|641.1|640.5|638.6|638|565
1644562800000|2022-02-11 07:00:00|638.5|637.9|640.4|639.8|640.4|639.8|638.3|637.7|727
1644566400000|2022-02-11 08:00:00|640.5|639.9|641.4|640.8|643|642.4|639.9|639.3|1125
1644570000000|2022-02-11 09:00:00|641.7|641.1|644.4|643.8|644.6|644|641.5|640.9|740
1644573600000|2022-02-11 10:00:00|644.2|643.6|645.6|645|646.7|646.1|644|643.4|824
1644577200000|2022-02-11 11:00:00|645.7|645.1|644.6|644|647.5|646.9|644.5|643.9|1875
1644580800000|2022-02-11 12:00:00|644.7|644.1|644.9|644.3|646.9|646.3|644.4|643.8|1934
1644584400000|2022-02-11 13:00:00|645|644.4|644.2|643.6|646.9|646.3|643.3|642.7|2317
1644588000000|2022-02-11 14:00:00|644.9|644.3|646.6|646|648.9|648.3|643.6|643|13787
1644591600000|2022-02-11 15:00:00|646.8|646.2|644.1|643.5|649.4|648.8|643.5|642.9|22482
1644595200000|2022-02-11 16:00:00|644|643.4|643.2|642.6|646.6|646|640.5|639.9|10732
1644598800000|2022-02-11 17:00:00|643.1|642.5|643.5|642.9|645.2|644.6|642.3|641.7|12349
1644602400000|2022-02-11 18:00:00|643.6|643|655.4|654.8|657|656.4|643.5|642.9|27733
1644606000000|2022-02-11 19:00:00|655.5|654.9|649.9|649.3|655.6|655|649.9|649.3|17205
1644800400000|2022-02-14 01:00:00|652.8|651.8|654.6|654|656.5|655.9|651.8|651.2|6355
1644804000000|2022-02-14 02:00:00|654.5|653.9|654.3|653.7|655.2|654.6|653.9|653.3|530
1644807600000|2022-02-14 03:00:00|654.2|653.6|656.1|655.5|656.4|655.8|654.2|653.6|913
1644811200000|2022-02-14 04:00:00|656|655.4|655.4|654.8|656.4|655.8|655.2|654.6|308
1644814800000|2022-02-14 05:00:00|655.3|654.7|654.3|653.7|655.5|654.9|653.9|653.3|266
1644818400000|2022-02-14 06:00:00|654.4|653.8|654.3|653.7|655.2|654.6|653.7|653.1|373
1644822000000|2022-02-14 07:00:00|654.2|653.6|654.2|653.6|655.1|654.5|653.2|652.6|554
1644825600000|2022-02-14 08:00:00|653.9|653.3|649.4|648.8|653.9|653.3|648.8|648.2|1261
1644829200000|2022-02-14 09:00:00|649.3|648.7|648.9|648.3|650|649.4|647.2|646.6|1433
1644832800000|2022-02-14 10:00:00|649.1|648.5|650.9|650.3|651.4|650.8|648.1|647.5|1050
1644836400000|2022-02-14 11:00:00|651|650.4|650.3|649.7|652.3|651.7|650.2|649.6|1215
1644840000000|2022-02-14 12:00:00|650.2|649.6|645.3|644.7|650.6|650|644.9|644.3|2986
1644843600000|2022-02-14 13:00:00|645.4|644.8|646.2|645.6|647|646.4|644.5|643.9|2012
1644847200000|2022-02-14 14:00:00|646.7|646.1|646.3|645.7|648.2|647.6|643|642.4|16087
1644850800000|2022-02-14 15:00:00|646.4|645.8|645.3|644.7|648|647.4|642.3|641.7|11407
1644854400000|2022-02-14 16:00:00|645.2|644.6|646.5|645.9|648|647.4|644.6|644|12549
1644858000000|2022-02-14 17:00:00|646.8|646.2|646.5|645.9|647.8|647.2|645.8|645.2|6510
1644861600000|2022-02-14 18:00:00|646.3|645.7|653|652.4|653.3|652.7|645.7|645.1|9897
1644865200000|2022-02-14 19:00:00|652.8|652.2|656.3|655.7|656.3|655.7|652|651.4|13965
1644886800000|2022-02-15 01:00:00|653.9|653.3|653.8|653.2|654.8|654.2|652.9|652.3|1868
1644890400000|2022-02-15 02:00:00|653.9|653.3|654|653.4|654.5|653.9|653.1|652.5|424
1644894000000|2022-02-15 03:00:00|653.8|653.2|652.7|652.1|654|653.4|652.7|652.1|371
1644897600000|2022-02-15 04:00:00|652.5|651.9|652.7|652.1|652.9|652.3|652.2|651.6|196
1644901200000|2022-02-15 05:00:00|652.6|652|652.5|651.9|653.5|652.9|652|651.4|323
1644904800000|2022-02-15 06:00:00|652.4|651.8|652.5|651.9|652.9|652.3|651.5|650.9|282
1644908400000|2022-02-15 07:00:00|652.6|652|652|651.4|652.6|652|650.8|650.2|819
1644912000000|2022-02-15 08:00:00|651.8|651.2|649.5|648.9|652.3|651.7|649|648.4|1138
1644915600000|2022-02-15 09:00:00|649.4|648.8|647.8|647.2|649.5|648.9|646.9|646.3|1488
1644919200000|2022-02-15 10:00:00|647.6|647|647.3|646.7|648.5|647.9|646.5|645.9|994
1644922800000|2022-02-15 11:00:00|647.2|646.6|645.5|644.9|647.5|646.9|645.5|644.9|893
1644926400000|2022-02-15 12:00:00|645.2|644.6|646.7|646.1|647.8|647.2|645|644.4|2476
1644930000000|2022-02-15 13:00:00|646.6|646|644.5|643.9|646.8|646.2|643.5|642.9|5173
1644933600000|2022-02-15 14:00:00|644.4|643.8|641.5|640.9|645.6|645|640|639.4|21037
1644937200000|2022-02-15 15:00:00|641.6|641|637.2|636.6|642.6|642|636.5|635.9|20252
1644940800000|2022-02-15 16:00:00|637.1|636.5|639.5|638.9|642|641.4|636.7|636.1|17131
1644944400000|2022-02-15 17:00:00|639.3|638.7|637.5|636.9|640.2|639.6|637.2|636.6|8043
1644948000000|2022-02-15 18:00:00|637.7|637.1|637.7|637.1|638|637.4|635.7|635.1|9073
1644951600000|2022-02-15 19:00:00|637.5|636.9|637|636.4|638.2|637.6|636.5|635.9|8231
1644973200000|2022-02-16 01:00:00|638|637.4|637|636.4|638.1|637.5|636|635.4|1897
1644976800000|2022-02-16 02:00:00|636.9|636.3|639.5|638.9|639.9|639.3|636.8|636.2|805
1644980400000|2022-02-16 03:00:00|639.6|639|639.3|638.7|640|639.4|638.8|638.2|425
1644984000000|2022-02-16 04:00:00|639.4|638.8|640|639.4|640|639.4|639.3|638.7|191
1644987600000|2022-02-16 05:00:00|639.9|639.3|639.5|638.9|640|639.4|639.3|638.7|240
1644991200000|2022-02-16 06:00:00|639.6|639|640.9|640.3|641|640.4|639.5|638.9|525
1644994800000|2022-02-16 07:00:00|640.8|640.2|640.5|639.9|641.5|640.9|639.8|639.2|577
1644998400000|2022-02-16 08:00:00|640.6|640|640.8|640.2|641.4|640.8|640.3|639.7|1291
1645002000000|2022-02-16 09:00:00|640.9|640.3|640.6|640|641.8|641.2|640.5|639.9|583
1645005600000|2022-02-16 10:00:00|640.7|640.1|642|641.4|642|641.4|640.2|639.6|322
1645009200000|2022-02-16 11:00:00|642.1|641.5|642.2|641.6|642.3|641.7|641.5|640.9|524
1645012800000|2022-02-16 12:00:00|642.3|641.7|640.6|640|642.8|642.2|640.2|639.6|907
1645016400000|2022-02-16 13:00:00|640.5|639.9|640.1|639.5|640.8|640.2|639|638.4|1014
1645020000000|2022-02-16 14:00:00|640.5|639.9|640.8|640.2|642.1|641.5|639.4|638.8|10719
1645023600000|2022-02-16 15:00:00|640.7|640.1|644|643.4|645.7|645.1|639.5|638.9|11052
1645027200000|2022-02-16 16:00:00|644.5|643.9|644.5|643.9|646.3|645.7|643.5|642.9|11051
1645030800000|2022-02-16 17:00:00|644.6|644|646.2|645.6|646.8|646.2|644.5|643.9|6621
1645034400000|2022-02-16 18:00:00|646.3|645.7|644.8|644.2|647.3|646.7|644.8|644.2|5716
1645038000000|2022-02-16 19:00:00|644.9|644.3|645.2|644.6|646.3|645.7|644.5|643.9|10250
1645059600000|2022-02-17 01:00:00|643.8|643.2|644.1|643.5|644.7|644.1|643.3|642.7|1483
1645063200000|2022-02-17 02:00:00|644.2|643.6|643.4|642.8|644.3|643.7|642.7|642.1|294
1645066800000|2022-02-17 03:00:00|643.3|642.7|643|642.4|644|643.4|642.4|641.8|722
1645070400000|2022-02-17 04:00:00|643.3|642.7|647.2|646.6|647.8|647.2|643|642.4|1885
1645074000000|2022-02-17 05:00:00|647|646.4|647|646.4|647.8|647.2|646.5|645.9|567
1645077600000|2022-02-17 06:00:00|646.9|646.3|646.5|645.9|648.3|647.7|646.4|645.8|481
1645081200000|2022-02-17 07:00:00|646.4|645.8|647.4|646.8|647.5|646.9|646.3|645.7|409
1645084800000|2022-02-17 08:00:00|647.3|646.7|645.9|645.3|647.4|646.8|645.5|644.9|946
1645088400000|2022-02-17 09:00:00|646|645.4|646.8|646.2|647|646.4|645.7|645.1|425
1645092000000|2022-02-17 10:00:00|646.6|646|645.4|644.8|647|646.4|645|644.4|395
1645095600000|2022-02-17 11:00:00|645.3|644.7|645.8|645.2|647.3|646.7|645.3|644.7|519
1645099200000|2022-02-17 12:00:00|646|645.4|648|647.4|648|647.4|645.3|644.7|1481
1645102800000|2022-02-17 13:00:00|648.3|647.7|650.4|649.8|651|650.4|648.3|647.7|3268
1645106400000|2022-02-17 14:00:00|650.3|649.7|649.8|649.2|650.8|650.2|647|646.4|10304
1645110000000|2022-02-17 15:00:00|649.6|649|643.5|642.9|650.8|650.2|643|642.4|13608
1645113600000|2022-02-17 16:00:00|643.4|642.8|645.5|644.9|647.7|647.1|642.2|641.6|12305
1645117200000|2022-02-17 17:00:00|645.3|644.7|646.3|645.7|647.5|646.9|645.2|644.6|4500
1645120800000|2022-02-17 18:00:00|646.4|645.8|647.8|647.2|648.3|647.7|646.3|645.7|5632
1645124400000|2022-02-17 19:00:00|648|647.4|648|647.4|649.8|649.2|647.9|647.3|5841
1645146000000|2022-02-18 01:00:00|648.3|647.7|646.7|646.1|648.3|647.7|646.7|646.1|2405
1645149600000|2022-02-18 02:00:00|646.8|646.2|647|646.4|647.3|646.7|646.6|646|291
1645153200000|2022-02-18 03:00:00|646.9|646.3|646.8|646.2|647.1|646.5|646.5|645.9|369
1645156800000|2022-02-18 04:00:00|646.7|646.1|646.5|645.9|647|646.4|646.5|645.9|128
1645160400000|2022-02-18 05:00:00|646.7|646.1|647.2|646.6|647.5|646.9|646.5|645.9|117
1645164000000|2022-02-18 06:00:00|647.3|646.7|647.2|646.6|647.5|646.9|647|646.4|377
1645167600000|2022-02-18 07:00:00|647.3|646.7|647.8|647.2|648|647.4|647.1|646.5|778
1645171200000|2022-02-18 08:00:00|647.9|647.3|648.5|647.9|648.8|648.2|647|646.4|1343
1645174800000|2022-02-18 09:00:00|648.3|647.7|649|648.4|649.5|648.9|647.8|647.2|3455
1645178400000|2022-02-18 10:00:00|649.1|648.5|647.3|646.7|649.5|648.9|647|646.4|821
1645182000000|2022-02-18 11:00:00|647.4|646.8|647.3|646.7|648.3|647.7|647.3|646.7|953
1645185600000|2022-02-18 12:00:00|647.5|646.9|647.8|647.2|648.3|647.7|647.5|646.9|704
1645189200000|2022-02-18 13:00:00|648|647.4|649.5|648.9|650.7|650.1|647.5|646.9|1980
1645192800000|2022-02-18 14:00:00|649.3|648.7|654|653.4|654.4|653.8|649|648.4|14839
1645196400000|2022-02-18 15:00:00|654.2|653.6|653.5|652.9|655.5|654.9|653|652.4|12261
1645200000000|2022-02-18 16:00:00|653.6|653|653.2|652.6|656.5|655.9|652.9|652.3|9295
1645203600000|2022-02-18 17:00:00|653.3|652.7|656.3|655.7|656.7|656.1|653.2|652.6|14815
1645207200000|2022-02-18 18:00:00|656|655.4|653.6|653|657|656.4|653.5|652.9|9044
1645210800000|2022-02-18 19:00:00|653.8|653.2|653.8|653.2|655.3|654.7|652.8|652.2|12807
1645491600000|2022-02-22 01:00:00|657.2|656.6|663|662.4|663.5|662.9|657.2|656.6|6121
1645495200000|2022-02-22 02:00:00|663.2|662.6|664.2|663.6|664.2|663.6|662.5|661.9|2513
1645498800000|2022-02-22 03:00:00|664.5|663.9|665.2|664.6|665.2|664.6|664|663.4|774
1645502400000|2022-02-22 04:00:00|665.5|664.9|665|664.4|665.5|664.9|664.5|663.9|1083
1645506000000|2022-02-22 05:00:00|664.9|664.3|664.7|664.1|665.9|665.3|664.5|663.9|708
1645509600000|2022-02-22 06:00:00|664.6|664|664.7|664.1|664.7|664.1|663.4|662.8|617
1645513200000|2022-02-22 07:00:00|664.6|664|667|666.4|667|666.4|663.7|663.1|1352
1645516800000|2022-02-22 08:00:00|666.7|666.1|668.5|667.9|669.7|669.1|666.3|665.7|2072
1645520400000|2022-02-22 09:00:00|668.2|667.6|666.3|665.7|669.4|668.8|665.8|665.2|1455
1645524000000|2022-02-22 10:00:00|666.2|665.6|666.7|666.1|668.6|668|665.5|664.9|856
1645527600000|2022-02-22 11:00:00|666.6|666|661.4|660.8|666.7|666.1|660.5|659.9|2187
1645531200000|2022-02-22 12:00:00|661.5|660.9|660.2|659.6|662.1|661.5|658.7|658.1|1733
1645534800000|2022-02-22 13:00:00|660|659.4|661.4|660.8|662.2|661.6|657.6|657|3295
1645538400000|2022-02-22 14:00:00|662.6|662|661|660.4|666.2|665.6|660.5|659.9|12375
1645542000000|2022-02-22 15:00:00|660.7|660.1|660.5|659.9|663.2|662.6|658|657.4|11109
1645545600000|2022-02-22 16:00:00|660.4|659.8|662|661.4|663.5|662.9|660|659.4|8087
1645549200000|2022-02-22 17:00:00|662.1|661.5|665.7|665.1|665.7|665.1|662|661.4|5572
1645552800000|2022-02-22 18:00:00|666|665.4|670.5|669.9|670.6|670|666|665.4|10273
1645556400000|2022-02-22 19:00:00|670.2|669.6|674.5|673.9|674.9|674.3|669.7|669.1|9534
1645578000000|2022-02-23 01:00:00|671|670.4|670.6|670|672.2|671.6|668.7|668.1|1950
1645581600000|2022-02-23 02:00:00|670.7|670.1|671.5|670.9|671.7|671.1|670.5|669.9|226
1645585200000|2022-02-23 03:00:00|671.7|671.1|671.5|670.9|672|671.4|671.2|670.6|471
1645588800000|2022-02-23 04:00:00|671.2|670.6|671|670.4|671.5|670.9|671|670.4|581
1645592400000|2022-02-23 05:00:00|671.1|670.5|672.5|671.9|672.5|671.9|671|670.4|131
1645596000000|2022-02-23 06:00:00|672.2|671.6|669|668.4|672.3|671.7|668.7|668.1|843
1645599600000|2022-02-23 07:00:00|668.7|668.1|669.2|668.6|669.7|669.1|668.7|668.1|770
1645603200000|2022-02-23 08:00:00|669.3|668.7|669.7|669.1|670.5|669.9|669|668.4|2348
1645606800000|2022-02-23 09:00:00|669.5|668.9|669.3|668.7|670.7|670.1|668.5|667.9|1472
1645610400000|2022-02-23 10:00:00|669.2|668.6|669.1|668.5|670|669.4|667.8|667.2|1279
1645614000000|2022-02-23 11:00:00|669.2|668.6|668.7|668.1|670|669.4|668.5|667.9|982
1645617600000|2022-02-23 12:00:00|668.6|668|670|669.4|671.2|670.6|668|667.4|745
1645621200000|2022-02-23 13:00:00|670.1|669.5|670.8|670.2|672.2|671.6|669.7|669.1|3359
1645624800000|2022-02-23 14:00:00|671.1|670.5|671.2|670.6|673.2|672.6|668.5|667.9|11199
1645628400000|2022-02-23 15:00:00|671.5|670.9|674.2|673.6|674.7|674.1|669|668.4|14027
1645632000000|2022-02-23 16:00:00|674|673.4|671.2|670.6|675.2|674.6|669.2|668.6|8363
1645635600000|2022-02-23 17:00:00|671|670.4|677.5|676.9|678.5|677.9|670.7|670.1|17061
1645639200000|2022-02-23 18:00:00|677.6|677|679.5|678.9|682.2|681.6|677.5|676.9|11971
1645642800000|2022-02-23 19:00:00|679.7|679.1|679.5|678.9|682.5|681.9|678.7|678.1|8270
1645664400000|2022-02-24 01:00:00|681|680.4|689.1|688.5|689.2|688.6|679.5|678.9|6338
1645668000000|2022-02-24 02:00:00|689.2|688.6|694.5|693.9|695.7|695.1|689|688.4|5904
1645671600000|2022-02-24 03:00:00|694.2|693.6|710.1|709.5|714.7|714.1|692|691.4|38011
1645675200000|2022-02-24 04:00:00|710|709.4|710.4|709.8|716.8|716.2|705.8|705.2|844919
1645678800000|2022-02-24 05:00:00|710.3|709.7|716.7|716.1|716.7|716.1|707.3|706.5|941532
1645682400000|2022-02-24 06:00:00|716.9|715.4|716.7|716.1|717.1|716.1|715.2|714.6|187253034
1645686000000|2022-02-24 07:00:00|||||||||335387835
1645689600000|2022-02-24 08:00:00|||||||||354681845
1645693200000|2022-02-24 09:00:00|717.1|715.6|716.7|716.1|717.1|716.1|716.7|715.6|367314910
1645696800000|2022-02-24 10:00:00|716.9|716.3|716.7|716.1|716.9|716.3|716.7|716.1|374262696
1645700400000|2022-02-24 11:00:00|||||||||388477047
1645704000000|2022-02-24 12:00:00|||||||||398046922
1645707600000|2022-02-24 13:00:00|717.1|715.6|716.7|716.1|717.1|716.1|716.7|715.6|305890305
1645711200000|2022-02-24 14:00:00|717.1|715.6|702.8|702.2|717.1|716.1|692.9|692.3|57508413
1645714800000|2022-02-24 15:00:00|702.9|701.9|710.8|710.2|715.2|714.6|701.9|701.3|245915
1645718400000|2022-02-24 16:00:00|710.9|710.3|691.2|690.6|713.2|712.6|688.4|687.8|24111
1645722000000|2022-02-24 17:00:00|691.1|690.5|696.9|696.3|699.3|698.7|685.4|684.8|19163
1645725600000|2022-02-24 18:00:00|697.1|696.5|692.4|691.8|700.7|700.1|687.4|686.8|16310
1645729200000|2022-02-24 19:00:00|692.6|692|686.4|685.8|694.9|694.3|686.2|685.6|207390
1645750800000|2022-02-25 01:00:00|693.4|691.9|699.2|698.6|701.2|700.6|690.8|690.2|5176
1645754400000|2022-02-25 02:00:00|698.9|698.3|699.9|699.3|700.7|700.1|698.2|697.6|1087
1645758000000|2022-02-25 03:00:00|699.7|699.1|701.6|701|701.9|701.3|699.2|698.6|1399
1645761600000|2022-02-25 04:00:00|701.9|701.3|700.6|700|701.9|701.3|699.9|699.3|794
1645765200000|2022-02-25 05:00:00|700.9|700.3|699.4|698.8|700.9|700.3|698.8|698.2|414
1645768800000|2022-02-25 06:00:00|699.5|698.9|700.1|699.5|700.4|699.8|698.4|697.8|886
1645772400000|2022-02-25 07:00:00|700.2|699.6|696.1|695.5|700.4|699.8|695.9|695.3|1118
1645776000000|2022-02-25 08:00:00|696.4|695.8|683.8|683.2|696.9|696.3|680.6|680|4712
1645779600000|2022-02-25 09:00:00|683.7|683.1|681.6|681|684.3|683.7|676.3|675.7|3795
1645783200000|2022-02-25 10:00:00|681.3|680.7|672.8|672.2|681.5|680.9|671.8|671.2|2862
1645786800000|2022-02-25 11:00:00|673|672.4|672.3|671.7|676.6|676|660.7|660.1|6540
1645790400000|2022-02-25 12:00:00|672|671.4|671|670.4|678.1|677.5|666.6|666|5750
1645794000000|2022-02-25 13:00:00|671.1|670.5|667.6|667|676.2|675.6|664.8|664.2|5214
1645797600000|2022-02-25 14:00:00|667.7|667.1|663.4|662.8|674.8|674.2|663.1|662.5|22900
1645801200000|2022-02-25 15:00:00|663.3|662.7|661.8|661.2|667|666.4|657.6|657|31538
1645804800000|2022-02-25 16:00:00|662|661.4|656.8|656.2|663|662.4|655.3|654.7|25158
1645808400000|2022-02-25 17:00:00|656.5|655.9|658.3|657.7|658.7|658.1|655.8|655.2|18376
1645812000000|2022-02-25 18:00:00|658.2|657.6|657|656.4|660.3|659.7|656.3|655.7|14106
1645815600000|2022-02-25 19:00:00|656.8|656.2|655.8|655.2|658.3|657.7|655.3|654.7|11104
1645491600000|2022-02-22 01:00:00|657.2|656.6|663|662.4|663.5|662.9|657.2|656.6|6121
1645495200000|2022-02-22 02:00:00|663.2|662.6|664.2|663.6|664.2|663.6|662.5|661.9|2513
1645498800000|2022-02-22 03:00:00|664.5|663.9|665.2|664.6|665.2|664.6|664|663.4|774
1645502400000|2022-02-22 04:00:00|665.5|664.9|665|664.4|665.5|664.9|664.5|663.9|1083
1645506000000|2022-02-22 05:00:00|664.9|664.3|664.7|664.1|665.9|665.3|664.5|663.9|708
1645509600000|2022-02-22 06:00:00|664.6|664|664.7|664.1|664.7|664.1|663.4|662.8|617
1645513200000|2022-02-22 07:00:00|664.6|664|667|666.4|667|666.4|663.7|663.1|1352
1645516800000|2022-02-22 08:00:00|666.7|666.1|668.5|667.9|669.7|669.1|666.3|665.7|2072
1645520400000|2022-02-22 09:00:00|668.2|667.6|666.3|665.7|669.4|668.8|665.8|665.2|1455
1645524000000|2022-02-22 10:00:00|666.2|665.6|666.7|666.1|668.6|668|665.5|664.9|856
1645527600000|2022-02-22 11:00:00|666.6|666|661.4|660.8|666.7|666.1|660.5|659.9|2187
1645531200000|2022-02-22 12:00:00|661.5|660.9|660.2|659.6|662.1|661.5|658.7|658.1|1733
1645534800000|2022-02-22 13:00:00|660|659.4|661.4|660.8|662.2|661.6|657.6|657|3295
1645538400000|2022-02-22 14:00:00|662.6|662|661|660.4|666.2|665.6|660.5|659.9|12375
1645542000000|2022-02-22 15:00:00|660.7|660.1|660.5|659.9|663.2|662.6|658|657.4|11109
1645545600000|2022-02-22 16:00:00|660.4|659.8|662|661.4|663.5|662.9|660|659.4|8087
1645549200000|2022-02-22 17:00:00|662.1|661.5|665.7|665.1|665.7|665.1|662|661.4|5572
1645552800000|2022-02-22 18:00:00|666|665.4|670.5|669.9|670.6|670|666|665.4|10273
1645556400000|2022-02-22 19:00:00|670.2|669.6|674.5|673.9|674.9|674.3|669.7|669.1|9534
1645578000000|2022-02-23 01:00:00|671|670.4|670.6|670|672.2|671.6|668.7|668.1|1950
1645581600000|2022-02-23 02:00:00|670.7|670.1|671.5|670.9|671.7|671.1|670.5|669.9|226
1645585200000|2022-02-23 03:00:00|671.7|671.1|671.5|670.9|672|671.4|671.2|670.6|471
1645588800000|2022-02-23 04:00:00|671.2|670.6|671|670.4|671.5|670.9|671|670.4|581
1645592400000|2022-02-23 05:00:00|671.1|670.5|672.5|671.9|672.5|671.9|671|670.4|131
1645596000000|2022-02-23 06:00:00|672.2|671.6|669|668.4|672.3|671.7|668.7|668.1|843
1645599600000|2022-02-23 07:00:00|668.7|668.1|669.2|668.6|669.7|669.1|668.7|668.1|770
1645603200000|2022-02-23 08:00:00|669.3|668.7|669.7|669.1|670.5|669.9|669|668.4|2348
1645606800000|2022-02-23 09:00:00|669.5|668.9|669.3|668.7|670.7|670.1|668.5|667.9|1472
1645610400000|2022-02-23 10:00:00|669.2|668.6|669.1|668.5|670|669.4|667.8|667.2|1279
1645614000000|2022-02-23 11:00:00|669.2|668.6|668.7|668.1|670|669.4|668.5|667.9|982
1645617600000|2022-02-23 12:00:00|668.6|668|670|669.4|671.2|670.6|668|667.4|745
1645621200000|2022-02-23 13:00:00|670.1|669.5|670.8|670.2|672.2|671.6|669.7|669.1|3359
1645624800000|2022-02-23 14:00:00|671.1|670.5|671.2|670.6|673.2|672.6|668.5|667.9|11199
1645628400000|2022-02-23 15:00:00|671.5|670.9|674.2|673.6|674.7|674.1|669|668.4|14027
1645632000000|2022-02-23 16:00:00|674|673.4|671.2|670.6|675.2|674.6|669.2|668.6|8363
1645635600000|2022-02-23 17:00:00|671|670.4|677.5|676.9|678.5|677.9|670.7|670.1|17061
1645639200000|2022-02-23 18:00:00|677.6|677|679.5|678.9|682.2|681.6|677.5|676.9|11971
1645642800000|2022-02-23 19:00:00|679.7|679.1|679.5|678.9|682.5|681.9|678.7|678.1|8270
1645664400000|2022-02-24 01:00:00|681|680.4|689.1|688.5|689.2|688.6|679.5|678.9|6338
1645668000000|2022-02-24 02:00:00|689.2|688.6|694.5|693.9|695.7|695.1|689|688.4|5904
1645671600000|2022-02-24 03:00:00|694.2|693.6|710.1|709.5|714.7|714.1|692|691.4|38011
1645675200000|2022-02-24 04:00:00|710|709.4|710.4|709.8|716.8|716.2|705.8|705.2|844919
1645678800000|2022-02-24 05:00:00|710.3|709.7|716.7|716.1|716.7|716.1|707.3|706.5|941532
1645682400000|2022-02-24 06:00:00|716.9|715.4|716.7|716.1|717.1|716.1|715.2|714.6|187253034
1645686000000|2022-02-24 07:00:00|||||||||335387835
1645689600000|2022-02-24 08:00:00|||||||||354681845
1645693200000|2022-02-24 09:00:00|717.1|715.6|716.7|716.1|717.1|716.1|716.7|715.6|367314910
1645696800000|2022-02-24 10:00:00|716.9|716.3|716.7|716.1|716.9|716.3|716.7|716.1|374262696
1645700400000|2022-02-24 11:00:00|||||||||388477047
1645704000000|2022-02-24 12:00:00|||||||||398046922
1645707600000|2022-02-24 13:00:00|717.1|715.6|716.7|716.1|717.1|716.1|716.7|715.6|305890305
1645711200000|2022-02-24 14:00:00|717.1|715.6|702.8|702.2|717.1|716.1|692.9|692.3|57508413
1645714800000|2022-02-24 15:00:00|702.9|701.9|710.8|710.2|715.2|714.6|701.9|701.3|245915
1645718400000|2022-02-24 16:00:00|710.9|710.3|691.2|690.6|713.2|712.6|688.4|687.8|24111
1645722000000|2022-02-24 17:00:00|691.1|690.5|696.9|696.3|699.3|698.7|685.4|684.8|19163
1645725600000|2022-02-24 18:00:00|697.1|696.5|692.4|691.8|700.7|700.1|687.4|686.8|16310
1645729200000|2022-02-24 19:00:00|692.6|692|686.4|685.8|694.9|694.3|686.2|685.6|207390
1645750800000|2022-02-25 01:00:00|693.4|691.9|699.2|698.6|701.2|700.6|690.8|690.2|5176
1645754400000|2022-02-25 02:00:00|698.9|698.3|699.9|699.3|700.7|700.1|698.2|697.6|1087
1645758000000|2022-02-25 03:00:00|699.7|699.1|701.6|701|701.9|701.3|699.2|698.6|1399
1645761600000|2022-02-25 04:00:00|701.9|701.3|700.6|700|701.9|701.3|699.9|699.3|794
1645765200000|2022-02-25 05:00:00|700.9|700.3|699.4|698.8|700.9|700.3|698.8|698.2|414
1645768800000|2022-02-25 06:00:00|699.5|698.9|700.1|699.5|700.4|699.8|698.4|697.8|886
1645772400000|2022-02-25 07:00:00|700.2|699.6|696.1|695.5|700.4|699.8|695.9|695.3|1118
1645776000000|2022-02-25 08:00:00|696.4|695.8|683.8|683.2|696.9|696.3|680.6|680|4712
1645779600000|2022-02-25 09:00:00|683.7|683.1|681.6|681|684.3|683.7|676.3|675.7|3795
1645783200000|2022-02-25 10:00:00|681.3|680.7|672.8|672.2|681.5|680.9|671.8|671.2|2862
1645786800000|2022-02-25 11:00:00|673|672.4|672.3|671.7|676.6|676|660.7|660.1|6540
1645790400000|2022-02-25 12:00:00|672|671.4|671|670.4|678.1|677.5|666.6|666|5750
1645794000000|2022-02-25 13:00:00|671.1|670.5|667.6|667|676.2|675.6|664.8|664.2|5214
1645797600000|2022-02-25 14:00:00|667.7|667.1|663.4|662.8|674.8|674.2|663.1|662.5|22900
1645801200000|2022-02-25 15:00:00|663.3|662.7|661.8|661.2|667|666.4|657.6|657|31538
1645804800000|2022-02-25 16:00:00|662|661.4|656.8|656.2|663|662.4|655.3|654.7|25158
1645808400000|2022-02-25 17:00:00|656.5|655.9|658.3|657.7|658.7|658.1|655.8|655.2|18376
1645812000000|2022-02-25 18:00:00|658.2|657.6|657|656.4|660.3|659.7|656.3|655.7|14106
1645815600000|2022-02-25 19:00:00|656.8|656.2|655.8|655.2|658.3|657.7|655.3|654.7|11104
1646010000000|2022-02-28 01:00:00|684.3|683.7|680.8|680.2|687.5|686.9|673.3|672.7|14018
1646013600000|2022-02-28 02:00:00|681|680.4|676.3|675.7|681|680.4|675.9|675.3|2113
1646017200000|2022-02-28 03:00:00|676.4|675.8|678.2|677.6|678.2|677.6|675.5|674.9|1070
1646020800000|2022-02-28 04:00:00|678|677.4|678.2|677.6|679.2|678.6|678|677.4|643
1646024400000|2022-02-28 05:00:00|678.4|677.8|679|678.4|679.2|678.6|677.7|677.1|506
1646028000000|2022-02-28 06:00:00|679.1|678.5|681.5|680.9|682.7|682.1|678.8|678.2|867
1646031600000|2022-02-28 07:00:00|681.2|680.6|678|677.4|683.5|682.9|677.2|676.6|1174
1646035200000|2022-02-28 08:00:00|677.7|677.1|677|676.4|680.5|679.9|675.2|674.6|1846
1646038800000|2022-02-28 09:00:00|676.9|676.3|678.3|677.7|680.7|680.1|676.5|675.9|2279
1646042400000|2022-02-28 10:00:00|678.6|678|679.5|678.9|682.5|681.9|678.2|677.6|1444
1646046000000|2022-02-28 11:00:00|679.2|678.6|680.2|679.6|682.2|681.6|677.5|676.9|1184
1646049600000|2022-02-28 12:00:00|680.3|679.7|679.7|679.1|681.5|680.9|676.7|676.1|2207
1646053200000|2022-02-28 13:00:00|679.9|679.3|682.1|681.5|683.7|683.1|679.1|678.5|3530
1646056800000|2022-02-28 14:00:00|681.7|681.1|681.7|681.1|686.2|685.6|675.4|674.8|15081
1646060400000|2022-02-28 15:00:00|681.8|681.2|681.7|681.1|686.9|686.3|679|678.4|12985
1646064000000|2022-02-28 16:00:00|682|681.4|690.5|689.9|690.5|689.9|682|681.4|12603
1646067600000|2022-02-28 17:00:00|690.4|689.8|690.4|689.8|690.5|689.9|686.6|686|12398
1646071200000|2022-02-28 18:00:00|||||||||6249
1646074800000|2022-02-28 19:00:00|690.3|689.7|690.3|689.7|690.4|689.8|690.2|689.6|5287
1646096400000|2022-03-01 01:00:00|694.6|694|698.4|697.8|700.8|700.2|692.3|691.7|6519
1646100000000|2022-03-01 02:00:00|698.6|698|699.9|699.3|701.1|700.5|697.4|696.8|1418
1646103600000|2022-03-01 03:00:00|699.8|699.2|700.8|700.2|700.8|700.2|697.9|697.3|1139
1646107200000|2022-03-01 04:00:00|700.7|700.1|700.4|699.8|701.8|701.2|699.3|698.7|780
1646110800000|2022-03-01 05:00:00|700.5|699.9|701.5|700.9|701.8|701.2|700|699.4|608
1646114400000|2022-03-01 06:00:00|701.6|701|704.5|703.9|706.5|705.9|701|700.4|2326
1646118000000|2022-03-01 07:00:00|704.4|703.8|707.5|706.9|707.5|706.9|703.1|702.5|1372
1646121600000|2022-03-01 08:00:00|707.3|706.7|711.5|710.9|712.9|712.3|707.2|706.6|3996
1646125200000|2022-03-01 09:00:00|711.6|711|711.9|711.3|713.9|713.3|710.7|710.1|2782
1646128800000|2022-03-01 10:00:00|712.1|711.5|711.5|710.9|713.9|713.3|708.8|708.2|2067
1646132400000|2022-03-01 11:00:00|711.3|710.7|708.5|707.9|712.4|711.8|705.1|704.5|2585
1646136000000|2022-03-01 12:00:00|709|708.4|718.9|718.3|720.1|719.5|708.7|708.1|5800
1646139600000|2022-03-01 13:00:00|719.1|718.5|720.6|720|723.4|722.8|717.9|717.3|6182
1646143200000|2022-03-01 14:00:00|723.6|723|724|723.4|724.7|724.1|720|719.4|23323
1646146800000|2022-03-01 15:00:00|724.1|723.1|725|724.4|725.1|724.5|720.5|719.9|17255
1646150400000|2022-03-01 16:00:00|724.9|724.3|724.8|724.2|725|724.4|723.2|722.6|8402
1646154000000|2022-03-01 17:00:00|724.9|724.3|724.7|724.1|724.9|724.3|724.6|724|7261
1646157600000|2022-03-01 18:00:00|724.6|724|724.4|723.8|724.7|724.1|724.4|723.8|9062
1646161200000|2022-03-01 19:00:00|724.5|723.9|724.7|724.1|724.8|724.2|724.5|723.9|5915
1646182800000|2022-03-02 01:00:00|729.9|729.3|721.5|720.9|730.3|729.7|715.7|715.1|7987
1646186400000|2022-03-02 02:00:00|721.6|721|719|718.4|726.7|726.1|716.3|715.7|2007
1646190000000|2022-03-02 03:00:00|718.9|718.3|719.8|719.2|724.5|723.9|716.6|716|1832
1646193600000|2022-03-02 04:00:00|719.2|718.6|721.5|720.9|722.3|721.7|717.9|717.3|1151
1646197200000|2022-03-02 05:00:00|721.3|720.7|722.2|721.6|724|723.4|721|720.4|478
1646200800000|2022-03-02 06:00:00|722.6|722|729.8|729.2|730.4|729.8|722.5|721.9|1391
1646204400000|2022-03-02 07:00:00|729.7|729.1|741.3|740.7|743.6|743|728.7|728.1|5522
1646208000000|2022-03-02 08:00:00|741.4|740.8|745.5|744.9|745.8|745.2|739.1|738.5|3360
1646211600000|2022-03-02 09:00:00|745.1|744.5|742.4|741.8|745.3|744.7|739.1|738.5|2250
1646215200000|2022-03-02 10:00:00|742.3|741.7|721|720.4|743.6|743|718.3|716.9|4869
1646218800000|2022-03-02 11:00:00|721.1|720.5|723.3|722.3|727.8|727.2|710.8|710.2|4642
1646222400000|2022-03-02 12:00:00|723.6|722.6|729.2|728.6|730.2|729.3|717.8|717.1|2854
1646226000000|2022-03-02 13:00:00|729.1|728.5|736.1|735.5|737|736.2|725.7|725.1|4889
1646229600000|2022-03-02 14:00:00|733.7|733.1|733.2|732.6|736.6|736|722.8|722.2|16290
1646233200000|2022-03-02 15:00:00|733.3|732.7|733.2|732.6|738.2|737.6|729.5|728.9|22138
1646236800000|2022-03-02 16:00:00|733|732.4|724.3|723.7|740|739.4|723.1|722.5|17954
1646240400000|2022-03-02 17:00:00|724.4|723.8|717|716.4|724.4|723.8|712.3|711.7|20924
1646244000000|2022-03-02 18:00:00|717.1|716.5|720.5|719.9|724.8|724.2|715.7|715.1|10780
1646247600000|2022-03-02 19:00:00|720.4|719.8|724.7|724.1|725.8|725.2|717.7|717.1|8057
1646269200000|2022-03-03 01:00:00|722.9|722.3|740.6|740|741|740.4|722.2|721.6|7914
1646272800000|2022-03-03 02:00:00|740.7|740.1|737|736.4|741|740.4|736.6|736|2303
1646276400000|2022-03-03 03:00:00|736.9|736.3|736.2|735.6|737.9|737.3|735.8|735.2|1280
1646280000000|2022-03-03 04:00:00|736.1|735.5|738.1|737.5|738.2|737.6|734.1|733.5|1214
1646283600000|2022-03-03 05:00:00|738.2|737.6|739.4|738.8|739.7|739.1|737.7|737.1|924
1646287200000|2022-03-03 06:00:00|739.3|738.7|739.8|739.2|741.7|741.1|738.6|738|883
1646290800000|2022-03-03 07:00:00|739.9|739.3|743.4|742.8|744.1|743.5|739.4|738.8|1304
1646294400000|2022-03-03 08:00:00|743.3|742.7|737.4|736.8|748.3|747.7|736.8|736.2|3558
1646298000000|2022-03-03 09:00:00|737.1|736.5|736.3|735.7|737.7|737.1|733.1|732.5|2204
1646301600000|2022-03-03 10:00:00|736.1|735.5|725.5|724.9|736.8|736.2|724.8|724.2|3037
1646305200000|2022-03-03 11:00:00|725.8|725.2|720.9|720.3|730.7|730.1|719.3|718.7|2941
1646308800000|2022-03-03 12:00:00|721.2|720.6|725.6|725|731.1|730.3|718.8|718.2|3274
1646312400000|2022-03-03 13:00:00|725.9|725.3|726.1|725.5|731.2|730.5|724.9|724.3|3655
1646316000000|2022-03-03 14:00:00|725.4|724.8|734.8|734.2|737|736.4|725.4|724.8|13245
1646319600000|2022-03-03 15:00:00|734.7|734.1|739.8|739.2|740.6|740|732.2|731.6|16307
1646323200000|2022-03-03 16:00:00|740|739.4|748.8|748.2|755.2|754.6|739.5|738.9|22481
1646326800000|2022-03-03 17:00:00|749|748.4|755.1|754.5|755.2|754.6|747.1|746.5|17624
1646330400000|2022-03-03 18:00:00|755|754.4|756|755.4|756.3|755.7|755|754.4|9315
1646334000000|2022-03-03 19:00:00|756.1|755.5|742.7|742.1|756.1|755.5|738.1|737.4|16369
1646355600000|2022-03-04 01:00:00|750.9|750.3|759.4|758.8|762.6|762|742.9|742.3|11145
1646359200000|2022-03-04 02:00:00|759.1|758.5|765.2|764.6|766.8|766.2|758|757.4|2388
1646362800000|2022-03-04 03:00:00|765.3|764.7|758.5|757.9|765.5|764.9|757.9|757.3|1459
1646366400000|2022-03-04 04:00:00|758.3|757.7|760.8|760.2|763.9|763.3|757.8|757.2|778
1646370000000|2022-03-04 05:00:00|760.7|760.1|752.6|752|762.3|761.7|752.3|751.7|882
1646373600000|2022-03-04 06:00:00|752.5|751.9|753.4|752.8|756.8|756.1|747.4|746.4|1504
1646377200000|2022-03-04 07:00:00|753.5|752.9|753.7|753.1|760.4|759.5|752|751.4|1252
1646380800000|2022-03-04 08:00:00|753.6|753|750|749.4|755.6|755|748.6|748|1572
1646384400000|2022-03-04 09:00:00|750.1|749.5|752.3|751.7|754.7|754.1|749.9|749.3|1305
1646388000000|2022-03-04 10:00:00|752.2|751.6|757.9|757.3|758.9|758.3|752.2|751.6|1439
1646391600000|2022-03-04 11:00:00|757.8|757.2|767.5|766.9|767.6|767|756.7|756.1|3455
1646395200000|2022-03-04 12:00:00|767.6|767|772.8|772.2|773.8|773.2|763.7|763.1|4807
1646398800000|2022-03-04 13:00:00|773.1|772.5|772.9|772.3|776.7|776.1|768.3|767.7|5242
1646402400000|2022-03-04 14:00:00|771.5|770.9|776.2|775.6|776.6|776|760.3|759.7|19403
1646406000000|2022-03-04 15:00:00|775.9|775.3|767.8|767.2|777.5|776.9|767.4|766.8|19915
1646409600000|2022-03-04 16:00:00|767.9|767.3|736.1|735.5|771.1|770.5|730.1|729.5|28116
1646413200000|2022-03-04 17:00:00|736.3|735.7|745.9|745.3|756.3|755.7|731.4|730.8|18925
1646416800000|2022-03-04 18:00:00|746.1|745.5|741.8|741.2|747.1|746.5|739.5|738.9|8092
1646420400000|2022-03-04 19:00:00|741.9|741.3|747.7|747.1|752.3|751.7|741.9|741.3|11302
1646614800000|2022-03-07 01:00:00|767.6|767|768.7|768.1|774.1|773.3|760.8|760.2|6049
1646618400000|2022-03-07 02:00:00|768.5|767.9|769.6|769|771.1|770.5|768|767.4|1467
1646622000000|2022-03-07 03:00:00|769.8|769.2|769.4|768.8|771.1|770.5|769|768.4|837
1646625600000|2022-03-07 04:00:00|769.5|768.9|771.1|770.5|771.5|770.9|769.5|768.9|565
1646629200000|2022-03-07 05:00:00|771.3|770.7|774.1|773.5|774.3|773.7|771.3|770.7|784
1646632800000|2022-03-07 06:00:00|774.2|773.6|770.7|770.1|774.3|773.7|770.6|770|1320
1646636400000|2022-03-07 07:00:00|770.6|770|768|767.4|770.6|770|766.5|765.9|1361
1646640000000|2022-03-07 08:00:00|767.8|767.2|769.4|768.8|770.3|769.7|766.7|766.1|1219
1646643600000|2022-03-07 09:00:00|769.1|768.5|767.1|766.5|769.3|768.7|765.8|765.2|938
1646647200000|2022-03-07 10:00:00|767.2|766.6|766.5|765.9|768.9|768.3|766.2|765.6|753
1646650800000|2022-03-07 11:00:00|766.7|766.1|771|770.4|771.1|770.5|765.9|765.3|896
1646654400000|2022-03-07 12:00:00|771.2|770.6|755.9|755.3|771.4|770.8|755.5|754.9|2807
1646658000000|2022-03-07 13:00:00|756|755.4|751.6|751|757.4|756.7|750.6|750|3568
1646661600000|2022-03-07 14:00:00|752.9|752.3|736.6|736|753.8|753.2|734.8|734.2|13823
1646665200000|2022-03-07 15:00:00|736.3|735.7|737.1|736.5|743|742.4|732.2|731.6|14958
1646668800000|2022-03-07 16:00:00|737|736.4|740.1|739.5|741.5|740.9|735.9|735.3|14307
1646672400000|2022-03-07 17:00:00|739.7|739.1|745.9|745.3|747.4|746.8|738.5|737.9|8182
1646676000000|2022-03-07 18:00:00|746.1|745.5|743.9|743.3|749.8|749.2|743.1|742.5|8889
1646679600000|2022-03-07 19:00:00|744.1|743.5|746.8|746.2|748.5|747.9|742.8|742.2|9425
1646701200000|2022-03-08 01:00:00|744.9|744.3|726.6|726|749|748.4|725|724.4|5782
1646704800000|2022-03-08 02:00:00|726.4|725.8|735.9|735.3|736.5|735.9|726.1|725.5|1788
1646708400000|2022-03-08 03:00:00|736|735.4|739.5|738.9|741.5|740.9|733.9|733.3|1089
1646712000000|2022-03-08 04:00:00|739.4|738.8|741.3|740.7|742.8|742.2|738.6|738|495
1646715600000|2022-03-08 05:00:00|741.2|740.6|746|745.4|746.8|746.2|739.5|738.9|946
1646719200000|2022-03-08 06:00:00|745.9|745.3|750.3|749.7|751.9|751.3|743.7|743.1|1285
1646722800000|2022-03-08 07:00:00|750.2|749.6|741.4|740.8|752|751.4|740.6|740|1330
1646726400000|2022-03-08 08:00:00|741.5|740.9|732.4|731.8|745.2|744.6|730|729.4|1673
1646730000000|2022-03-08 09:00:00|732.8|732.2|734.7|734.1|736|735.4|727.7|727.1|3121
1646733600000|2022-03-08 10:00:00|734.6|734|738.6|738|739.1|738.2|732.2|731.5|905
1646737200000|2022-03-08 11:00:00|738.5|737.9|739.8|739.2|744.4|743.8|738.4|737.8|1378
1646740800000|2022-03-08 12:00:00|739.9|739.3|735.2|734.6|741.8|741.2|730.8|730.1|2593
1646744400000|2022-03-08 13:00:00|735.3|734.7|743.6|743|748.2|747.6|733.2|732.6|2687
1646748000000|2022-03-08 14:00:00|746.9|746.3|748.4|747.8|749.5|748.9|736.1|735.5|9171
1646751600000|2022-03-08 15:00:00|748.9|748.3|743.9|743.3|749.4|748.8|740.2|739.6|9438
1646755200000|2022-03-08 16:00:00|743.8|743.2|737.2|736.6|745.6|745|736|735.4|8100
1646758800000|2022-03-08 17:00:00|737|736.4|730.6|729.6|739.2|738.6|724.3|723.7|13599
1646762400000|2022-03-08 18:00:00|730.3|729.7|744.9|744.3|754.6|754|726.5|725.9|15187
1646766000000|2022-03-08 19:00:00|745|744.4|748.7|748.1|750.7|750.1|744.4|743.8|8040
1646787600000|2022-03-09 01:00:00|746.2|745.6|745.5|744.5|750.1|749.4|742.7|742.1|2563
1646791200000|2022-03-09 02:00:00|745.1|744.8|750.9|750.3|752|751.4|745.1|744.8|1091
1646794800000|2022-03-09 03:00:00|751|750.4|747.2|746.6|751.2|750.6|747.2|746.6|493
1646798400000|2022-03-09 04:00:00|747|746.4|746.2|745.6|749.6|749|745.4|744.8|310
1646802000000|2022-03-09 05:00:00|746.1|745.5|749|748.4|750|749.4|746|745.4|469
1646805600000|2022-03-09 06:00:00|749.1|748.5|752.7|752.1|752.8|752.2|748.1|747.5|691
1646809200000|2022-03-09 07:00:00|752.6|752|749.5|748.9|753.6|753|748.7|748|879
1646812800000|2022-03-09 08:00:00|749.4|748.8|749.8|749.2|751.6|751|746|745.4|882
1646816400000|2022-03-09 09:00:00|750.2|749.6|743.2|742.6|751.1|750.5|740.7|740.1|1344
1646820000000|2022-03-09 10:00:00|743.1|742.5|739.4|738.8|743.8|743.1|738|737.4|2701
1646823600000|2022-03-09 11:00:00|739.6|739|741|740.4|742.8|742.2|735.7|735.1|2421
1646827200000|2022-03-09 12:00:00|741.5|740.9|742.5|741.9|746.1|745.5|740.4|739.8|1232
1646830800000|2022-03-09 13:00:00|742.7|742.1|740.9|740.3|744.2|743.5|737.8|737.2|2131
1646834400000|2022-03-09 14:00:00|738.9|738.3|739.9|739.3|743.3|742.7|735.4|734.8|7355
1646838000000|2022-03-09 15:00:00|739.6|739|735.1|734.5|743.6|743|732.2|731.6|13685
1646841600000|2022-03-09 16:00:00|735.2|734.6|736|735.4|737.8|737.2|732.6|732|8795
1646845200000|2022-03-09 17:00:00|741.5|740.5|731.2|730.6|742.4|740.9|726|725.4|16114
1646848800000|2022-03-09 18:00:00|731.3|730.7|728.6|728|733.9|733.3|728.3|727.7|6749
1646852400000|2022-03-09 19:00:00|728.9|728.3|727.7|727.1|729.6|729|727|726.4|8850
1646874000000|2022-03-10 01:00:00|727.3|726.7|735.2|734.6|735.8|735.2|723.9|723.3|3275
1646877600000|2022-03-10 02:00:00|735.3|734.7|733.1|732.5|736.2|735.6|732|731.4|893
1646881200000|2022-03-10 03:00:00|733.2|732.6|735.6|735|737.7|737.1|733.2|732.6|830
1646884800000|2022-03-10 04:00:00|735.4|734.8|732.6|732|735.5|734.9|732.1|731.5|1323
1646888400000|2022-03-10 05:00:00|733|732.4|733.5|732.9|735.3|734.7|732.6|732|293
1646892000000|2022-03-10 06:00:00|733.4|732.8|733.6|733|734.1|733.5|731.8|731.2|391
1646895600000|2022-03-10 07:00:00|733.7|733.1|735.4|734.8|735.8|735.2|732.9|732.3|477
1646899200000|2022-03-10 08:00:00|735.6|735|734.5|733.9|737|736.4|733|732.4|773
1646902800000|2022-03-10 09:00:00|734.4|733.8|735.5|734.9|735.7|735.1|732.5|731.9|491
1646906400000|2022-03-10 10:00:00|735.3|734.7|736.8|736.2|737|736.4|733.7|733.1|1056
1646910000000|2022-03-10 11:00:00|736.9|736.3|739.2|738.6|739.2|738.6|735.3|734.7|1864
1646913600000|2022-03-10 12:00:00|739.9|739.3|738.2|737.6|743.1|742.5|737.6|737|4243
1646917200000|2022-03-10 13:00:00|738.3|737.7|742.3|741.7|743.9|743.3|737.4|736.8|3706
1646920800000|2022-03-10 14:00:00|742.1|741.5|737.4|736.8|745.3|744.7|734.5|733.9|10276
1646924400000|2022-03-10 15:00:00|737.2|736.6|738.9|738.3|742.7|742.1|735.4|734.8|11308
1646928000000|2022-03-10 16:00:00|738.7|738.1|741.6|741|747.6|747|737.3|736.7|10095
1646931600000|2022-03-10 17:00:00|741.8|741.2|753.4|752.8|754.8|754.2|741.7|741.1|11993
1646935200000|2022-03-10 18:00:00|753.2|752.6|755.6|755|757.9|757.3|751.5|750.9|9305
1646938800000|2022-03-10 19:00:00|755.8|755.2|747.7|747.1|756|755.4|746.7|746.1|10047
1646960400000|2022-03-11 01:00:00|744.6|744|750.5|749.9|752|751.4|743.6|743|2357
1646964000000|2022-03-11 02:00:00|750.4|749.8|749.7|749.1|750.8|750.2|748.5|747.9|454
1646967600000|2022-03-11 03:00:00|749.4|748.8|748.4|747.8|749.8|749.2|747.7|747.1|377
1646971200000|2022-03-11 04:00:00|748.3|747.7|749.6|749|750.4|749.8|748.2|747.6|183
1646974800000|2022-03-11 05:00:00|749.4|748.8|751.2|750.6|752.2|751.6|749.1|748.5|279
1646978400000|2022-03-11 06:00:00|751.4|750.8|752.2|751.6|752.7|752.1|750.4|749.8|329
1646982000000|2022-03-11 07:00:00|752.4|751.8|752.3|751.7|753.8|753.2|751.2|750.6|547
1646985600000|2022-03-11 08:00:00|752.2|751.6|752.1|751.5|752.4|751.8|748.4|747.8|667
1646989200000|2022-03-11 09:00:00|752.2|751.6|753.2|752.6|754|753.4|750.3|749.7|916
1646992800000|2022-03-11 10:00:00|753.1|752.5|754|753.4|754.9|754.3|751.1|750.5|804
1646996400000|2022-03-11 11:00:00|753.9|753.3|750.5|749.5|756.2|755.6|748.2|747.6|1690
1647000000000|2022-03-11 12:00:00|750.2|749.6|741.2|740.6|751|750.4|740.1|739.5|4141
1647003600000|2022-03-11 13:00:00|741|740.4|740.5|739.9|746.3|745.7|739.3|738.7|3384
1647007200000|2022-03-11 14:00:00|741.5|740.9|746.5|745.9|748.5|747.9|737|736.4|7235
1647010800000|2022-03-11 15:00:00|746.3|745.7|744.4|743.8|753.1|752.5|743.7|743.1|12005
1647014400000|2022-03-11 16:00:00|744.3|743.7|749.7|749.1|752|751.4|742.7|742.1|5651
1647018000000|2022-03-11 17:00:00|749.8|749.2|750.5|749.9|753.5|752.9|748.3|747.7|4964
1647021600000|2022-03-11 18:00:00|750.4|749.8|751.2|750.6|752.9|752.3|749.5|748.9|4263
1647025200000|2022-03-11 19:00:00|751.4|750.8|755|754|755.5|754.9|751.4|750.8|6639
1647216000000|2022-03-14 00:00:00|750.4|749.8|751.5|750.9|757.9|757.2|748.5|747|2513
1647219600000|2022-03-14 01:00:00|751.4|750.8|750.2|749.6|751.4|750.8|746.7|746.1|1467
1647223200000|2022-03-14 02:00:00|750.3|749.7|749|748.4|750.3|749.7|747.2|746.6|560
1647226800000|2022-03-14 03:00:00|748.9|748.3|748.8|748.2|748.9|748.3|746.6|746|367
1647230400000|2022-03-14 04:00:00|748.9|748.3|747.9|747.3|749|748.4|747.3|746.7|154
1647234000000|2022-03-14 05:00:00|747.6|747|746.8|746.2|748.1|747.5|745.1|744.5|443
1647237600000|2022-03-14 06:00:00|746.6|746|747.4|746.8|747.8|747.2|745.8|745.2|247
1647241200000|2022-03-14 07:00:00|747.2|746.6|749.3|748.7|750.5|749.9|746.6|746|379
1647244800000|2022-03-14 08:00:00|749.6|749|745.2|744.6|749.6|749|744.2|743.6|810
1647248400000|2022-03-14 09:00:00|745.4|744.8|744.3|743.7|746.2|745.6|743.8|743.2|607
1647252000000|2022-03-14 10:00:00|744.4|743.8|740.7|740.1|744.4|743.8|739.3|738.7|1524
1647255600000|2022-03-14 11:00:00|740.8|740.2|743.9|743.3|744.3|743.7|738|737.4|1663
1647259200000|2022-03-14 12:00:00|744.2|743.6|742.9|742.3|745.2|744.6|742.8|742.2|1546
1647262800000|2022-03-14 13:00:00|743.5|742.9|743.2|742.6|744.5|743.9|738.5|737.9|7845
1647266400000|2022-03-14 14:00:00|742.9|742.3|740.2|739.6|745.1|744.5|734|733.4|13778
1647270000000|2022-03-14 15:00:00|740.1|739.5|734.3|733.7|743.5|742.9|731.7|731.1|7596
1647273600000|2022-03-14 16:00:00|734.2|733.6|736.1|735.5|736.5|735.9|732.4|731.8|5705
1647277200000|2022-03-14 17:00:00|736.2|735.6|736.7|736.1|739.1|738.5|734.7|734.1|5821
1647280800000|2022-03-14 18:00:00|736.6|736|736.5|735.9|741.2|740.6|735.2|734.6|4907
1647302400000|2022-03-15 00:00:00|737.4|736.8|736.6|736|738.4|737.8|735.4|734.8|871
1647306000000|2022-03-15 01:00:00|736.5|735.9|730.5|729.9|736.8|736.2|730.3|729.7|1444
1647309600000|2022-03-15 02:00:00|730.4|729.8|734.5|733.9|734.8|734.2|730.3|729.7|596
1647313200000|2022-03-15 03:00:00|734.4|733.8|733.9|733.3|734.4|733.8|733.1|732.5|162
1647316800000|2022-03-15 04:00:00|733.7|733.1|732.4|731.8|734|733.4|731.6|731|187
1647320400000|2022-03-15 05:00:00|732.3|731.7|734|733.4|734|733.4|731.9|731.3|289
1647324000000|2022-03-15 06:00:00|733.8|733.2|730.8|730.2|733.8|733.2|730.6|730|448
1647327600000|2022-03-15 07:00:00|730.7|730.1|730.8|730.2|733.2|732.6|730.2|729.6|569
1647331200000|2022-03-15 08:00:00|731|730.4|729.9|729.3|732.9|732.3|729.7|729.1|645
1647334800000|2022-03-15 09:00:00|729.8|729.2|729.9|729.3|730.1|729.5|728.3|727.7|749
1647338400000|2022-03-15 10:00:00|729.7|729.1|729.8|729.2|732.1|731.5|729.7|729.1|770
1647342000000|2022-03-15 11:00:00|730|729.4|730.8|730.2|732.2|731.6|727.3|726.7|1464
1647345600000|2022-03-15 12:00:00|730.7|730.1|729.3|728.7|731.6|731|728.1|727.5|1055
1647349200000|2022-03-15 13:00:00|728.3|727.7|734.7|734.1|738.4|737.8|726.6|726|8882
1647352800000|2022-03-15 14:00:00|734.5|733.9|736.9|736.3|740.9|740.3|733.2|732.6|8437
1647356400000|2022-03-15 15:00:00|736.7|736.1|745|744.4|745|744.4|736.1|735.5|6790
1647360000000|2022-03-15 16:00:00|744.8|744.2|746.7|746.1|748.1|747.5|742.4|741.8|7137
1647363600000|2022-03-15 17:00:00|746.8|746.2|745.3|744.7|747.3|746.7|744.7|744.1|4900
1647367200000|2022-03-15 18:00:00|745.4|744.8|747.1|746.5|747.7|747.1|744.5|743.9|4314
1647388800000|2022-03-16 00:00:00|745.8|745.2|743.2|742.6|746|745.3|743.2|742.6|1010
1647392400000|2022-03-16 01:00:00|743.3|742.7|744.6|744|745.2|744.6|743|742.4|638
1647396000000|2022-03-16 02:00:00|744.7|744.1|744.1|743.5|744.8|744.2|743.3|742.7|545
1647399600000|2022-03-16 03:00:00|744.2|743.6|743.8|743.2|744.6|744|743.5|742.9|151
1647403200000|2022-03-16 04:00:00|744|743.4|744.4|743.8|744.4|743.8|743.7|743.1|99
1647406800000|2022-03-16 05:00:00|744.3|743.7|744.8|744.2|744.9|744.3|742.8|742.2|234
1647410400000|2022-03-16 06:00:00|745|744.4|743.8|743.2|745.6|745|743.1|742.5|797
1647414000000|2022-03-16 07:00:00|744|743.4|742.5|741.9|744.1|743.5|742.1|741.5|555
1647417600000|2022-03-16 08:00:00|742.4|741.8|741.2|740.6|743|742.4|741|740.4|733
1647421200000|2022-03-16 09:00:00|741|740.4|737.9|737.3|741.4|740.8|736.9|736.3|1214
1647424800000|2022-03-16 10:00:00|737.8|737.2|738.8|738.2|739.9|739.3|736.9|736.3|847
1647428400000|2022-03-16 11:00:00|739.1|738.5|739.9|739.3|740.4|739.8|737.8|737.2|861
1647432000000|2022-03-16 12:00:00|740|739.4|739.8|739.2|743.4|742.8|738.7|738.1|1426
1647435600000|2022-03-16 13:00:00|740|739.4|734.4|733.8|740.9|740.3|733.1|732.5|7331
1647439200000|2022-03-16 14:00:00|733.9|733.3|724.5|723.9|735.1|734.5|721.5|720.9|18462
1647442800000|2022-03-16 15:00:00|724.4|723.8|723.7|723.1|725|724.4|716.1|715.5|11401
1647446400000|2022-03-16 16:00:00|723.8|723.2|720.9|720.3|723.9|723.3|719|718.4|5648
1647450000000|2022-03-16 17:00:00|721|720.4|720.2|719.6|721.7|721.1|719.4|718.8|4239
1647453600000|2022-03-16 18:00:00|720.3|719.7|719.5|718.9|720.9|720.3|718.5|717.9|5924
1647475200000|2022-03-17 00:00:00|719.1|718.5|726.4|725.8|727.2|726.6|718.4|717.7|1709
1647478800000|2022-03-17 01:00:00|726.2|725.6|725.2|724.6|727.1|726.5|725.2|724.6|422
1647482400000|2022-03-17 02:00:00|725.3|724.7|724.8|724.2|726.7|726.1|724.3|723.7|460
1647486000000|2022-03-17 03:00:00|724.9|724.3|722.5|721.9|726.1|725.5|721.8|721.2|483
1647489600000|2022-03-17 04:00:00|722.4|721.8|722.7|722.1|723.7|723.1|722.2|721.6|174
1647493200000|2022-03-17 05:00:00|722.6|722|722.9|722.3|723.3|722.7|722.3|721.7|135
1647496800000|2022-03-17 06:00:00|722.8|722.2|724.2|723.6|724.3|723.7|722.7|722.1|208
1647500400000|2022-03-17 07:00:00|724.3|723.7|724.9|724.3|725.2|724.6|722|721.4|559
1647504000000|2022-03-17 08:00:00|724.7|724.1|728.2|727.6|728.4|727.8|723.9|723.3|877
1647507600000|2022-03-17 09:00:00|728|727.4|727.2|726.6|728.5|727.9|726.3|725.7|929
1647511200000|2022-03-17 10:00:00|727.4|726.8|728|727.4|730.5|729.9|727.4|726.8|887
1647514800000|2022-03-17 11:00:00|728.1|727.5|728.2|727.6|729.4|728.8|726.8|726.2|870
1647518400000|2022-03-17 12:00:00|728.3|727.7|728.1|727.5|728.5|727.9|724.8|724.2|1455
1647522000000|2022-03-17 13:00:00|728.3|727.7|740.3|739.7|740.3|739.7|728|727.4|10527
1647525600000|2022-03-17 14:00:00|740.5|739.9|741.2|740.6|744.3|743.7|738|737.4|8762
1647529200000|2022-03-17 15:00:00|740.9|740.3|742.1|741.5|743.4|742.8|739.7|739.1|7200
1647532800000|2022-03-17 16:00:00|742|741.4|742.9|742.3|745.4|744.8|741.4|740.8|5969
1647536400000|2022-03-17 17:00:00|742.6|742|743.1|742.5|743.7|743.1|741.3|740.7|5171
1647540000000|2022-03-17 18:00:00|743.4|742.8|741.5|740.9|743.6|743|741.2|740.6|5007
1647561600000|2022-03-18 00:00:00|741|740.4|740.8|740.2|742.6|742|739.6|739|1155
1647565200000|2022-03-18 01:00:00|740.7|740.1|742.1|741.5|742.5|741.9|740.5|739.9|542
1647568800000|2022-03-18 02:00:00|742|741.4|741.2|740.6|742.3|741.7|741.1|740.5|290
1647572400000|2022-03-18 03:00:00|741.3|740.7|741|740.4|741.7|741.1|740.6|740|193
1647576000000|2022-03-18 04:00:00|741.1|740.5|741.1|740.5|741.9|741.3|740.8|740.2|251
1647579600000|2022-03-18 05:00:00|741|740.4|740.5|739.9|741.2|740.6|740.3|739.7|312
1647583200000|2022-03-18 06:00:00|740.7|740.1|741.8|741.2|742|741.4|740.3|739.7|526
1647586800000|2022-03-18 07:00:00|741.7|741.1|738.9|738.3|741.7|741.1|738.1|737.5|759
1647590400000|2022-03-18 08:00:00|738.8|738.2|738.3|737.7|739.7|739.1|737.8|737.2|505
1647594000000|2022-03-18 09:00:00|738.1|737.5|738.7|738.1|739.2|738.6|736.4|735.8|575
1647597600000|2022-03-18 10:00:00|739|738.4|737.9|737.3|740.9|740.3|737.7|737.1|601
1647601200000|2022-03-18 11:00:00|738|737.4|739.4|738.8|739.5|738.9|736.5|735.9|734
1647604800000|2022-03-18 12:00:00|739.3|738.7|738|737.4|739.3|738.7|736.1|735.5|1104
1647608400000|2022-03-18 13:00:00|737.4|736.8|730.9|730.3|738.9|738.3|730.7|730.1|7668
1647612000000|2022-03-18 14:00:00|730.7|730.1|728.4|727.8|734.4|733.8|725.3|724.7|10339
1647615600000|2022-03-18 15:00:00|728.5|727.9|729.8|729.2|732.1|731.5|726.5|725.9|5867
1647619200000|2022-03-18 16:00:00|729.6|729|729.9|729.3|732.6|732|729|728.4|6195
1647622800000|2022-03-18 17:00:00|730|729.4|730.7|730.1|731.7|731.1|729.6|729|3935
1647626400000|2022-03-18 18:00:00|730.8|730.2|732.1|731.1|733.3|732.7|728.2|727.6|5966
1647820800000|2022-03-21 00:00:00|734.6|734|735.2|734.6|737.5|736.9|731.6|731|2481
1647824400000|2022-03-21 01:00:00|735.3|734.7|738.3|737.7|738.3|737.7|735.3|734.7|839
1647828000000|2022-03-21 02:00:00|738.5|737.9|738.6|738|739.3|738.7|737.7|737.1|476
1647831600000|2022-03-21 03:00:00|738.7|738.1|738.3|737.7|738.7|738.1|737.8|737.2|195
1647835200000|2022-03-21 04:00:00|738.6|738|738.2|737.6|738.8|738.2|737.8|737.2|211
1647838800000|2022-03-21 05:00:00|738.1|737.5|738.5|737.9|738.5|737.9|737.7|737.1|195
1647842400000|2022-03-21 06:00:00|738.7|738.1|738.9|738.3|739.8|739.2|738.4|737.8|264
1647846000000|2022-03-21 07:00:00|739|738.4|739.8|739.2|740.3|739.7|738.5|737.9|286
1647849600000|2022-03-21 08:00:00|739.9|739.3|740.4|739.8|740.4|739.8|739.1|738.5|320
1647853200000|2022-03-21 09:00:00|740.3|739.7|741.1|740.5|741.5|740.9|740.3|739.7|723
1647856800000|2022-03-21 10:00:00|741|740.4|741.8|741.2|741.9|741.3|740.4|739.8|496
1647860400000|2022-03-21 11:00:00|741.9|741.3|745.3|744.7|745.3|744.7|741.5|740.9|1804
1647864000000|2022-03-21 12:00:00|745.5|744.9|739.6|739|745.7|745.1|739.2|738.6|2382
1647867600000|2022-03-21 13:00:00|739.9|739.3|744.4|743.8|745.8|745.2|739|738.4|7812
1647871200000|2022-03-21 14:00:00|744.3|743.7|749.6|749|751.5|750.9|744.3|743.7|11093
1647874800000|2022-03-21 15:00:00|749.5|748.9|749.1|748.5|753.4|752.8|748.4|747.8|7236
1647878400000|2022-03-21 16:00:00|749.2|748.6|747.8|747.2|751.9|751.3|745.5|744.9|5888
1647882000000|2022-03-21 17:00:00|747.7|747.1|746.9|746.3|750.7|750.1|746.9|746.3|3334
1647885600000|2022-03-21 18:00:00|747.1|746.5|745.3|744.7|750|749.4|743.9|743.3|5661
1647907200000|2022-03-22 00:00:00|744.9|744.3|743.4|742.8|748.5|747.9|742|741.4|1693
1647910800000|2022-03-22 01:00:00|743.6|743|747.3|746.7|748|747.4|743.6|743|1008
1647914400000|2022-03-22 02:00:00|747.4|746.8|748.5|747.9|749.4|748.8|747.2|746.6|609
1647918000000|2022-03-22 03:00:00|748.6|748|748.2|747.6|748.8|748.2|747.2|746.6|251
1647921600000|2022-03-22 04:00:00|748.4|747.8|748.8|748.2|749.4|748.8|748.2|747.6|211
1647925200000|2022-03-22 05:00:00|748.7|748.1|748.8|748.2|749.6|749|747.4|746.8|394
1647928800000|2022-03-22 06:00:00|748.9|748.3|747.6|747|749.4|748.8|747.4|746.8|321
1647932400000|2022-03-22 07:00:00|747.5|746.9|744.5|743.9|747.7|747.1|744.1|743.5|765
1647936000000|2022-03-22 08:00:00|744.4|743.8|741.7|741.1|745.1|744.5|740.6|740|1260
1647939600000|2022-03-22 09:00:00|741.8|741.2|743.3|742.7|743.9|743.3|740.9|740.3|1158
1647943200000|2022-03-22 10:00:00|743.2|742.6|747.5|746.9|748.1|747.5|742.9|742.3|1098
1647946800000|2022-03-22 11:00:00|747.6|747|746.2|745.6|749.6|749|745.8|745.2|1339
1647950400000|2022-03-22 12:00:00|746.1|745.5|744.6|744|747|746.4|742.3|741.7|1464
1647954000000|2022-03-22 13:00:00|742.4|741.8|739.3|738.7|742.7|742.1|734.3|733.7|12666
1647957600000|2022-03-22 14:00:00|738.6|738|741.7|741.1|742.6|742|736.9|736.3|9817
1647961200000|2022-03-22 15:00:00|741.5|740.9|738|737.4|742.4|741.8|738|737.4|5838
1647964800000|2022-03-22 16:00:00|738.1|737.5|738.9|738.3|740|739.4|737.4|736.8|5947
1647968400000|2022-03-22 17:00:00|739|738.4|739.7|739.1|742.3|741.7|738.1|737.5|4454
1647972000000|2022-03-22 18:00:00|739.6|739|741.9|741.3|744.1|743.5|739.2|738.6|5211
1647993600000|2022-03-23 00:00:00|741.5|740.9|741.3|740.7|741.7|741.1|739.3|738.7|1416
1647997200000|2022-03-23 01:00:00|741.5|740.9|740.3|739.7|742|741.4|739.8|739.2|309
1648000800000|2022-03-23 02:00:00|740.1|739.5|740.7|740.1|741.7|741.1|739.8|739.2|287
1648004400000|2022-03-23 03:00:00|740.8|740.2|741.3|740.7|741.9|741.3|740.7|740.1|411
1648008000000|2022-03-23 04:00:00|741.2|740.6|741.6|741|741.9|741.3|740.9|740.3|147
1648011600000|2022-03-23 05:00:00|741.5|740.9|740.6|740|741.6|741|740|739.4|276
1648015200000|2022-03-23 06:00:00|740.5|739.9|740.2|739.6|741|740.4|739.4|738.8|624
1648018800000|2022-03-23 07:00:00|740.3|739.7|743.1|742.5|743.6|743|740.3|739.7|398
1648022400000|2022-03-23 08:00:00|743.2|742.6|745.6|745|745.6|745|742.6|742|470
1648026000000|2022-03-23 09:00:00|745.8|745.2|746.9|746.3|747.5|746.9|745.1|744.5|622
1648029600000|2022-03-23 10:00:00|746.6|746|746.5|745.9|747.6|747|745.7|745.1|399
1648033200000|2022-03-23 11:00:00|746.3|745.7|746|745.4|748|747.4|746|745.4|1212
1648036800000|2022-03-23 12:00:00|745.7|745.1|747.7|747.1|747.7|747.1|744.1|743.5|2136
1648040400000|2022-03-23 13:00:00|748.4|747.8|756.1|755.5|759.1|758.5|747.2|746.6|13261
1648044000000|2022-03-23 14:00:00|756.2|755.6|752.2|751.6|757.2|756.6|751.3|750.7|11726
1648047600000|2022-03-23 15:00:00|752|751.4|748.5|747.9|752.5|751.9|744.6|744|8575
1648051200000|2022-03-23 16:00:00|748.3|747.7|749.4|748.8|750.9|750.3|747.2|746.6|5885
1648054800000|2022-03-23 17:00:00|749.5|748.9|746.4|745.8|751.7|751.1|746.2|745.6|5867
1648058400000|2022-03-23 18:00:00|746.3|745.7|746.9|746.3|748.4|747.8|746.2|745.6|5033
1648080000000|2022-03-24 00:00:00|746.7|746.1|750.5|749.9|752.3|751.7|746.3|745.7|1262
1648083600000|2022-03-24 01:00:00|750.7|750.1|747.8|747.2|751.2|750.6|745|744.4|1189
1648087200000|2022-03-24 02:00:00|747.7|747.1|743.1|742.5|747.7|747.1|743.1|742.5|1229
1648090800000|2022-03-24 03:00:00|743.2|742.6|741.6|741|743.4|742.8|740.7|740.1|1226
1648094400000|2022-03-24 04:00:00|741.5|740.9|742.9|742.3|743.1|742.5|740.2|739.6|1434
1648098000000|2022-03-24 05:00:00|742.7|742.1|741.8|741.2|742.8|742.2|741.2|740.6|204
1648101600000|2022-03-24 06:00:00|741.7|741.1|740.1|739.5|742.1|741.5|739.5|738.9|448
1648105200000|2022-03-24 07:00:00|740.2|739.6|742.9|742.3|743.6|743|740.1|739.5|542
1648108800000|2022-03-24 08:00:00|742.8|742.2|744.2|743.6|745.3|744.7|742.6|742|423
1648112400000|2022-03-24 09:00:00|744.3|743.7|743.8|743.2|744.7|744.1|742.8|742.2|479
1648116000000|2022-03-24 10:00:00|743.7|743.1|741.7|741.1|743.7|743.1|741.2|740.6|656
1648119600000|2022-03-24 11:00:00|741.6|741|742.8|742.2|744|743.4|739.9|739.3|1244
1648123200000|2022-03-24 12:00:00|742.9|742.3|744.7|744.1|748.4|747.8|742.9|742.3|2239
1648126800000|2022-03-24 13:00:00|745.8|745.2|738.1|737.5|745.8|745.2|736.9|736.3|12093
1648130400000|2022-03-24 14:00:00|737.9|737.3|741.9|741.3|742.1|741.5|736.7|736.1|8449
1648134000000|2022-03-24 15:00:00|741.6|741|739.4|738.8|742.5|741.9|736.8|736.2|5619
1648137600000|2022-03-24 16:00:00|739.2|738.6|737.7|737.1|740|739.4|736.5|735.9|6517
1648141200000|2022-03-24 17:00:00|737.8|737.2|739.8|739.2|740.3|739.7|736.3|735.7|4907
1648144800000|2022-03-24 18:00:00|739.6|739|738.8|738.2|739.9|739.3|738.5|737.9|4572
1648166400000|2022-03-25 00:00:00|739.6|739|738.8|738.2|740.6|740|738.1|737.5|1472
1648170000000|2022-03-25 01:00:00|738.6|738|739.7|739.1|740.2|739.6|738.3|737.7|519
1648173600000|2022-03-25 02:00:00|739.9|739.3|737.2|736.6|739.9|739.3|736.9|736.3|906
1648177200000|2022-03-25 03:00:00|737.1|736.5|737.1|736.5|737.8|737.2|736.9|736.3|296
1648180800000|2022-03-25 04:00:00|737.2|736.6|737.2|736.6|737.6|737|736.4|735.8|281
1648184400000|2022-03-25 05:00:00|737.3|736.7|737.3|736.7|737.7|737.1|736.4|735.8|199
1648188000000|2022-03-25 06:00:00|737.2|736.6|737.2|736.6|737.7|737.1|736|735.4|420
1648191600000|2022-03-25 07:00:00|737.1|736.5|736|735.4|737.3|736.7|735.3|734.7|640
1648195200000|2022-03-25 08:00:00|735.9|735.3|735|734.4|736.6|736|734|733.4|1008
1648198800000|2022-03-25 09:00:00|734.9|734.3|736|735.4|736.9|736.3|734.5|733.9|357
1648202400000|2022-03-25 10:00:00|736.1|735.5|737.2|736.6|737.9|737.3|735.7|735.1|600
1648206000000|2022-03-25 11:00:00|737.3|736.7|738.7|738.1|739.3|738.7|736.9|736.3|462
1648209600000|2022-03-25 12:00:00|738.6|738|739.7|739.1|740.5|739.9|738.1|737.5|950
1648213200000|2022-03-25 13:00:00|739.4|738.8|742.7|742.1|745.5|744.9|738.8|738.2|7564
1648216800000|2022-03-25 14:00:00|742.8|742.2|739.6|739|743.9|743.3|739.4|738.8|6769
1648220400000|2022-03-25 15:00:00|739.8|739.2|743|742.4|744|743.4|739.6|739|4933
1648224000000|2022-03-25 16:00:00|743.1|742.5|744.7|744.1|745.5|744.9|742.7|742.1|4811
1648227600000|2022-03-25 17:00:00|744.8|744.2|743.2|742.6|745.2|744.6|742.3|741.7|3866
1648231200000|2022-03-25 18:00:00|743.4|742.8|744.5|743|745.5|744.9|743|742.4|5223
1648425600000|2022-03-28 00:00:00|739.4|738.8|736|735.4|739.7|739.1|735.1|734.5|2645
1648429200000|2022-03-28 01:00:00|735.9|735.3|736.6|736|737|736.4|734.7|734.1|753
1648432800000|2022-03-28 02:00:00|736.5|735.9|736.4|735.8|737.3|736.7|735.8|735.2|534
1648436400000|2022-03-28 03:00:00|736.2|735.6|735.6|735|736.4|735.8|735.4|734.8|506
1648440000000|2022-03-28 04:00:00|735.5|734.9|735.1|734.5|735.7|735.1|735.1|734.5|190
1648443600000|2022-03-28 05:00:00|735.2|734.6|734|733.4|735.2|734.6|734|733.4|554
1648447200000|2022-03-28 06:00:00|733.8|733.2|734|733.4|734.5|733.9|733.8|733.2|517
1648450800000|2022-03-28 07:00:00|733.9|733.3|734.2|733.6|734.3|733.7|733.2|732.6|716
1648454400000|2022-03-28 08:00:00|734.1|733.5|735.4|734.8|735.6|735|733.9|733.3|589
1648458000000|2022-03-28 09:00:00|735.5|734.9|733.2|732.6|735.6|735|733.1|732.5|564
1648461600000|2022-03-28 10:00:00|733.3|732.7|733.8|733.2|734|733.4|732.8|732.2|628
1648465200000|2022-03-28 11:00:00|733.7|733.1|732.1|731.5|734.6|734|731.2|730.6|1683
1648468800000|2022-03-28 12:00:00|732.3|731.7|733.1|732.5|734.4|733.8|731.9|731.3|1413
1648472400000|2022-03-28 13:00:00|733.2|732.6|732.7|732.1|736.1|735.5|730.8|730.2|9853
1648476000000|2022-03-28 14:00:00|732.8|732.2|734.4|733.8|736.2|735.6|732.3|731.7|7372
1648479600000|2022-03-28 15:00:00|734.2|733.6|736.8|736.2|737.3|736.7|733.7|733.1|4794
1648483200000|2022-03-28 16:00:00|737|736.4|736.3|735.7|737.3|736.7|734.5|733.9|3855
1648486800000|2022-03-28 17:00:00|736.2|735.6|735.3|734.7|736.8|736.2|734.5|733.9|4997
1648490400000|2022-03-28 18:00:00|735.4|734.8|737.3|736.7|739.8|739.2|734.5|733.9|7524
1648512000000|2022-03-29 00:00:00|736|735.4|736.3|735.7|737.9|737.3|735.3|734.7|1247
1648515600000|2022-03-29 01:00:00|736.4|735.8|735.2|734.6|737|736.4|734.7|734.1|683
1648519200000|2022-03-29 02:00:00|735.1|734.5|735.2|734.6|735.3|734.7|733.7|733.1|797
1648522800000|2022-03-29 03:00:00|734.9|734.3|733.6|733|735.3|734.7|733.4|732.8|409
1648526400000|2022-03-29 04:00:00|733.8|733.2|733.9|733.3|734.2|733.6|733.4|732.8|153
1648530000000|2022-03-29 05:00:00|734|733.4|734.5|733.9|735.3|734.7|733.9|733.3|292
1648533600000|2022-03-29 06:00:00|734.4|733.8|734.3|733.7|735.5|734.9|734.1|733.5|386
1648537200000|2022-03-29 07:00:00|734.2|733.6|734.9|734.3|735.9|735.3|734|733.4|507
1648540800000|2022-03-29 08:00:00|734.8|734.2|735.7|735.1|736.3|735.7|734.6|734|464
1648544400000|2022-03-29 09:00:00|735.8|735.2|733.6|733|736.5|735.9|733|732.4|1065
1648548000000|2022-03-29 10:00:00|733.4|732.8|733.8|733.2|734.2|733.6|733.1|732.5|1310
1648551600000|2022-03-29 11:00:00|733.7|733.1|727.2|726.6|736.1|735.5|726.9|726.3|4510
1648555200000|2022-03-29 12:00:00|727.3|726.7|714.5|713.9|727.3|726.7|712.3|711.7|15101
1648558800000|2022-03-29 13:00:00|716.1|715.5|705.1|704.5|716.2|715.6|703.8|703.2|14702
1648562400000|2022-03-29 14:00:00|704.9|704.3|710|709.4|712.6|712|704.4|703.8|15334
1648566000000|2022-03-29 15:00:00|709.9|709.3|714.4|713.8|715.9|715.3|709.1|708.5|12769
1648569600000|2022-03-29 16:00:00|714.3|713.7|711.9|711.3|716|715.4|711.8|711.2|5496
1648573200000|2022-03-29 17:00:00|712.2|711.6|714.6|714|715.4|714.8|711.6|711|5650
1648576800000|2022-03-29 18:00:00|714.4|713.8|718.7|718.1|719|718.4|713.9|713.3|7274
1648598400000|2022-03-30 00:00:00|718.3|717.7|720.4|719.8|721.9|721.3|717.5|716.9|1244
1648602000000|2022-03-30 01:00:00|720.6|720|720|719.4|721.4|720.8|717.8|717.2|455
1648605600000|2022-03-30 02:00:00|719.9|719.3|718.9|718.3|720.9|720.3|718.7|718.1|327
1648609200000|2022-03-30 03:00:00|719|718.4|720.2|719.6|720.6|720|718.9|718.3|114
1648612800000|2022-03-30 04:00:00|720.3|719.7|721.5|720.9|722.3|721.7|720.2|719.6|552
1648616400000|2022-03-30 05:00:00|721.6|721|721.9|721.3|722.3|721.7|721|720.4|247
1648620000000|2022-03-30 06:00:00|721.8|721.2|721.7|721.1|722.4|721.8|719.9|719.3|388
1648623600000|2022-03-30 07:00:00|721.5|720.9|723.8|723.2|723.9|723.3|721.2|720.6|557
1648627200000|2022-03-30 08:00:00|723.9|723.3|722.5|721.9|723.9|723.3|720.5|719.9|418
1648630800000|2022-03-30 09:00:00|722.6|722|724.2|723.6|725.2|724.6|722.2|721.6|744
1648634400000|2022-03-30 10:00:00|724.4|723.8|723.9|723.3|725.4|724.8|722.6|722|840
1648638000000|2022-03-30 11:00:00|724.1|723.5|723.9|723.3|725.3|724.7|721|720.4|1713
1648641600000|2022-03-30 12:00:00|723.7|723.1|730.3|729.7|732.4|731.8|723.7|723.1|3211
1648645200000|2022-03-30 13:00:00|728.9|728.3|736.5|735.9|738.3|737.7|727.1|726.5|10779
1648648800000|2022-03-30 14:00:00|736.6|736|736.2|735.6|738.5|737.9|734.5|733.9|9390
1648652400000|2022-03-30 15:00:00|736.1|735.5|731|730.4|736.8|736.2|730|729.4|6277
1648656000000|2022-03-30 16:00:00|731.2|730.6|728.2|727.6|733.1|732.5|728.2|727.6|4101
1648659600000|2022-03-30 17:00:00|728|727.4|725.9|725.3|729.5|728.9|725.7|725.1|5545
1648663200000|2022-03-30 18:00:00|726.1|725.5|728.5|727.9|729.4|728.8|725.2|724.6|4978
1648684800000|2022-03-31 00:00:00|729|728.4|725.8|725.2|729|728.4|722.7|722.1|1291
1648688400000|2022-03-31 01:00:00|725.6|725|726.6|726|726.7|726.1|725.1|724.5|350
1648692000000|2022-03-31 02:00:00|726.5|725.9|726.7|726.1|727.5|726.9|725.1|724.5|429
1648695600000|2022-03-31 03:00:00|726.6|726|727.6|727|728.3|727.7|726.6|726|238
1648699200000|2022-03-31 04:00:00|727.8|727.2|727.5|726.9|729.1|728.5|726.3|725.7|285
1648702800000|2022-03-31 05:00:00|727.9|727.3|728.8|728.2|729|728.4|726.2|725.6|411
1648706400000|2022-03-31 06:00:00|728.7|728.1|730.6|730|731.2|730.6|728.5|727.9|281
1648710000000|2022-03-31 07:00:00|730.5|729.9|728.2|727.6|730.6|730|727.4|726.8|426
1648713600000|2022-03-31 08:00:00|728.1|727.5|728.2|727.6|728.5|727.9|726.5|725.9|733
1648717200000|2022-03-31 09:00:00|728.1|727.5|727.6|727|728.4|727.8|726.6|726|400
1648720800000|2022-03-31 10:00:00|727.5|726.9|726.9|726.3|727.6|727|726.4|725.8|731
1648724400000|2022-03-31 11:00:00|727|726.4|728|727.4|728.8|728.2|727|726.4|729
1648728000000|2022-03-31 12:00:00|727.9|727.3|730.4|729.8|731.6|731|727.6|727|1172
1648731600000|2022-03-31 13:00:00|731.3|730.7|731.2|730.6|734.8|734.2|730.1|729.5|6758
1648735200000|2022-03-31 14:00:00|731.1|730.5|727.2|726.6|732.2|731.6|727|726.4|11922
1648738800000|2022-03-31 15:00:00|727|726.4|727.2|725.7|729.6|729|725.7|725|9564
1648742400000|2022-03-31 16:00:00|726.9|725.9|739.7|739.1|760|759.4|726.9|725.7|32182
1648746000000|2022-03-31 17:00:00|739.6|739|739.9|739.3|740.6|740|735|734.4|7268
1648749600000|2022-03-31 18:00:00|739.8|739.2|738.5|737.9|743.3|742.7|738.3|737.7|8958
1648771200000|2022-04-01 00:00:00|740.6|740|739.3|738.7|742.8|742.2|731.8|731.2|2470
1648774800000|2022-04-01 01:00:00|739.2|738.6|738.9|738.3|740.5|739.9|737.3|736.7|516
1648778400000|2022-04-01 02:00:00|738.7|738.1|737.9|737.3|739.3|738.7|737.4|736.8|278
1648782000000|2022-04-01 03:00:00|737.7|737.1|735.9|735.3|738.2|737.6|735.9|735.3|185
1648785600000|2022-04-01 04:00:00|735.7|735.1|734.4|733.8|736.6|736|734.4|733.8|290
1648789200000|2022-04-01 05:00:00|734.5|733.9|731.9|731.3|735|734.4|731.8|731.2|263
1648792800000|2022-04-01 06:00:00|732|731.4|733.6|733|734.8|734.2|731.9|731.3|374
1648796400000|2022-04-01 07:00:00|733.4|732.8|731.7|731.1|733.5|732.9|729.2|728.6|771
1648800000000|2022-04-01 08:00:00|732|731.4|734.8|734.2|735.4|734.8|731.1|730.5|668
1648803600000|2022-04-01 09:00:00|735|734.4|736.5|735.9|737.9|737.3|734.7|734.1|674
1648807200000|2022-04-01 10:00:00|736.6|736|738|737.4|739.6|739|736.6|736|939
1648810800000|2022-04-01 11:00:00|738.1|737.5|736.9|736.3|739.1|738.5|735.6|735|1242
1648814400000|2022-04-01 12:00:00|737|736.4|737.5|736.9|738|737.4|733.4|732.8|6904
1648818000000|2022-04-01 13:00:00|735.5|734.9|729.3|728.7|737.3|736.7|727.5|726.9|15444
1648821600000|2022-04-01 14:00:00|729.2|728.6|728|727.4|732.7|732.1|723.4|722.8|17008
1648825200000|2022-04-01 15:00:00|727.9|727.3|734.4|733.8|738.7|738.1|727.5|726.9|11035
1648828800000|2022-04-01 16:00:00|734.3|733.7|728.9|728.3|734.6|734|727.6|727|7867
1648832400000|2022-04-01 17:00:00|729|728.4|728.8|728.2|731.4|730.8|727.8|727.2|6429
1648836000000|2022-04-01 18:00:00|729.3|728.7|726.1|725.5|729.6|729|725.9|725.3|7032
1649030400000|2022-04-04 00:00:00|729.3|728.7|731.3|730.7|732.3|731.7|727.7|727.1|1889
1649034000000|2022-04-04 01:00:00|731.5|730.9|732.6|732|732.6|732|730.6|730|384
1649037600000|2022-04-04 02:00:00|732.8|732.2|734.5|733.9|735.5|734.9|732.8|732.2|744
1649041200000|2022-04-04 03:00:00|734.4|733.8|736.1|735.5|736.9|736.3|734.3|733.7|851
1649044800000|2022-04-04 04:00:00|736.2|735.6|735.9|735.3|736.8|736.2|735.2|734.6|124
1649048400000|2022-04-04 05:00:00|736|735.4|738.4|737.8|738.5|737.9|736|735.4|421
1649052000000|2022-04-04 06:00:00|738.5|737.9|739.3|738.7|739.4|738.8|737.3|736.7|925
1649055600000|2022-04-04 07:00:00|739.4|738.8|738|737.4|739.7|739.1|737.7|737.1|930
1649059200000|2022-04-04 08:00:00|738.3|737.7|740.3|739.7|740.4|739.8|737.8|737.2|524
1649062800000|2022-04-04 09:00:00|740.2|739.6|735.7|735.1|740.2|739.6|734.7|734.1|1192
1649066400000|2022-04-04 10:00:00|736|735.4|737.3|736.7|737.7|737.1|735.6|735|792
1649070000000|2022-04-04 11:00:00|737.4|736.8|738.6|738|738.9|738.3|737.1|736.5|1130
1649073600000|2022-04-04 12:00:00|738.7|738.1|740.2|739.6|740.5|739.9|738.6|738|1612
1649077200000|2022-04-04 13:00:00|742.6|742|735.4|734.8|744.3|743.7|734.4|733.8|13827
1649080800000|2022-04-04 14:00:00|735.3|734.7|740.1|739.5|742.4|741.8|735.1|734.5|11843
1649084400000|2022-04-04 15:00:00|740|739.4|737.7|737.1|742.4|741.8|735.7|735.1|5512
1649088000000|2022-04-04 16:00:00|737.5|736.9|736.9|736.3|738|737.4|735.7|735.1|4461
1649091600000|2022-04-04 17:00:00|737|736.4|741.9|741.3|742|741.4|737|736.4|4617
1649095200000|2022-04-04 18:00:00|741.7|741.1|742.6|742|744.7|744.1|741.6|741|7572
1649116800000|2022-04-05 00:00:00|743.5|742.9|748.3|747.7|749|748.4|743.3|742.7|1782
1649120400000|2022-04-05 01:00:00|748.2|747.6|748.5|747.9|749.1|748.5|747.9|747.3|307
1649124000000|2022-04-05 02:00:00|748.7|748.1|747.5|746.9|749.5|748.9|747.5|746.9|368
1649127600000|2022-04-05 03:00:00|747.4|746.8|748.2|747.6|748.4|747.8|747.2|746.6|184
1649131200000|2022-04-05 04:00:00|748.3|747.7|748.2|747.6|748.3|747.7|747.2|746.6|185
1649134800000|2022-04-05 05:00:00|748.3|747.7|746.9|746.3|748.9|748.3|746.9|746.3|350
1649138400000|2022-04-05 06:00:00|746.8|746.2|747.6|747|747.8|747.2|746.1|745.5|322
1649142000000|2022-04-05 07:00:00|747.5|746.9|747.6|747|748|747.4|746.2|745.6|526
1649145600000|2022-04-05 08:00:00|747.9|747.3|746.7|746.1|748.8|748.2|746.3|745.7|302
1649149200000|2022-04-05 09:00:00|746.8|746.2|751.2|750.6|751.4|750.8|746.8|746.2|795
1649152800000|2022-04-05 10:00:00|751.1|750.5|753.7|753.1|753.8|753.2|750|749.4|2043
1649156400000|2022-04-05 11:00:00|753.6|753|750|749.4|753.7|753.1|748.9|748.3|1549
1649160000000|2022-04-05 12:00:00|749.9|749.3|753.1|752.5|753.6|753|748.9|748.3|2071
1649163600000|2022-04-05 13:00:00|754.7|754.1|756.8|756.2|759.9|759.3|751.3|750.7|12385
1649167200000|2022-04-05 14:00:00|757.1|756.5|751.5|750.9|758.6|758|750.8|750.2|12590
1649170800000|2022-04-05 15:00:00|751.4|750.8|750.5|749.9|753.2|752.6|749.2|748.6|6483
1649174400000|2022-04-05 16:00:00|750.4|749.8|754.4|753.8|754.9|754.3|749|748.4|15252
1649178000000|2022-04-05 17:00:00|754.3|753.7|755.3|754.7|756.8|756.2|753.9|753.3|4408
1649181600000|2022-04-05 18:00:00|755.2|754.6|752.9|752.3|755.4|754.8|752|751.4|8513
1649203200000|2022-04-06 00:00:00|751.8|751.2|749.7|749.1|752.2|751.6|749|748.4|995
1649206800000|2022-04-06 01:00:00|749.6|749|749.1|748.5|750|749.4|748.4|747.8|656
1649210400000|2022-04-06 02:00:00|749.2|748.6|752.1|751.5|752.2|751.6|748.8|748.2|484
1649214000000|2022-04-06 03:00:00|752|751.4|753.1|752.5|753.5|752.9|751.9|751.3|308
1649217600000|2022-04-06 04:00:00|752.9|752.3|752.7|752.1|753.3|752.7|752.6|752|139
1649221200000|2022-04-06 05:00:00|753|752.4|751.7|751.1|753.3|752.7|751.6|751|368
1649224800000|2022-04-06 06:00:00|751.6|751|750.7|750.1|752.2|751.6|750.2|749.6|702
1649228400000|2022-04-06 07:00:00|750.6|750|750|749.4|750.8|750.2|749.4|748.8|1083
1649232000000|2022-04-06 08:00:00|750.2|749.6|751.3|750.7|752|751.4|749|748.4|1648
1649235600000|2022-04-06 09:00:00|751|750.4|750.4|749.8|751.4|750.8|749.7|749.1|508
1649239200000|2022-04-06 10:00:00|750.5|749.9|748.3|747.7|750.5|749.9|747.3|746.7|857
1649242800000|2022-04-06 11:00:00|748.4|747.8|743.4|742.8|748.6|748|743.3|742.7|2459
1649246400000|2022-04-06 12:00:00|743.3|742.7|748.9|748.3|748.9|748.3|743.2|742.6|2641
1649250000000|2022-04-06 13:00:00|748.3|747.7|751.7|751.1|751.7|751.1|746|745.4|7664
1649253600000|2022-04-06 14:00:00|751.5|750.9|747|746.4|754.7|754.1|746.8|746.2|10028
1649257200000|2022-04-06 15:00:00|746.8|746.2|747.1|746.5|747.9|747.3|744.3|743.7|7182
1649260800000|2022-04-06 16:00:00|747.2|746.6|750.2|749.6|750.4|749.8|745.6|745|5832
1649264400000|2022-04-06 17:00:00|750.1|749.5|747.2|746.6|750.4|749.8|746.7|746.1|6977
1649268000000|2022-04-06 18:00:00|747.1|746.5|749.3|748.7|751.1|750.5|745.5|744.9|10078
1649289600000|2022-04-07 00:00:00|748.7|748.1|748.8|748.2|749.3|748.7|747|746.4|929
1649293200000|2022-04-07 01:00:00|748.6|748|752.1|751.5|752.4|751.8|748.6|748|526
1649296800000|2022-04-07 02:00:00|752.2|751.6|751.5|750.9|752.2|751.6|750.7|750.1|222
1649300400000|2022-04-07 03:00:00|751.4|750.8|751.6|751|751.9|751.3|750.9|750.3|81
1649304000000|2022-04-07 04:00:00|751.5|750.9|751.8|751.2|752|751.4|750.6|750|139
1649307600000|2022-04-07 05:00:00|751.9|751.3|750.7|750.1|752|751.4|749.8|749.2|310
1649311200000|2022-04-07 06:00:00|750.5|749.9|750.6|750|751.6|751|750.1|749.5|278
1649314800000|2022-04-07 07:00:00|750.4|749.8|750.9|750.3|752.5|751.9|750.2|749.6|471
1649318400000|2022-04-07 08:00:00|750.8|750.2|748.8|748.2|750.9|750.3|747.7|747.1|1068
1649322000000|2022-04-07 09:00:00|748.7|748.1|749.2|748.6|750|749.4|748.4|747.8|381
1649325600000|2022-04-07 10:00:00|749|748.4|748.9|748.3|750.3|749.7|748.4|747.8|621
1649329200000|2022-04-07 11:00:00|748.7|748.1|748.4|747.8|750|749.4|747.5|746.9|1839
1649332800000|2022-04-07 12:00:00|748.3|747.7|747.2|746.6|748.5|747.9|746|745.4|2287
1649336400000|2022-04-07 13:00:00|747.4|746.8|746.2|745.6|750.1|749.5|745|744.4|8728
1649340000000|2022-04-07 14:00:00|746|745.4|747.2|746.6|747.6|747|743.4|742.8|9943
1649343600000|2022-04-07 15:00:00|747.3|746.7|749.1|748.5|750.4|749.8|747.3|746.7|9399
1649347200000|2022-04-07 16:00:00|749.2|748.6|750.8|750.2|751|750.4|748.6|748|4890
1649350800000|2022-04-07 17:00:00|751|750.4|752.4|751.8|753.7|753.1|750.2|749.6|13511
1649354400000|2022-04-07 18:00:00|752.5|751.9|753|752.4|753.7|753.1|752.2|751.6|12013
1649376000000|2022-04-08 00:00:00|751.6|751|753.2|752.6|753.5|752.9|751.1|750.5|1023
1649379600000|2022-04-08 01:00:00|753|752.4|752.5|751.9|753.5|752.9|751.8|751.2|278
1649383200000|2022-04-08 02:00:00|752.4|751.8|751.8|751.2|752.6|752|751.2|750.6|221
1649386800000|2022-04-08 03:00:00|751.7|751.1|751.9|751.3|751.9|751.3|750.9|750.3|125
1649390400000|2022-04-08 04:00:00|751.8|751.2|751.8|751.2|752.3|751.7|751.7|751.1|48
1649394000000|2022-04-08 05:00:00|751.7|751.1|753.2|752.6|753.4|752.8|751.3|750.7|264
1649397600000|2022-04-08 06:00:00|753.1|752.5|752.4|751.8|753.4|752.8|751.6|751|274
1649401200000|2022-04-08 07:00:00|752.3|751.7|751.8|751.2|752.7|752.1|750.3|749.7|388
1649404800000|2022-04-08 08:00:00|751.7|751.1|750.6|750|751.7|751.1|750|749.4|308
1649408400000|2022-04-08 09:00:00|750.5|749.9|749.2|748.6|750.8|750.2|748.9|748.3|914
1649412000000|2022-04-08 10:00:00|749.4|748.8|750.1|749.5|750.1|749.5|748|747.4|965
1649415600000|2022-04-08 11:00:00|750.3|749.7|753.8|753.2|754|753.4|750|749.4|1012
1649419200000|2022-04-08 12:00:00|754|753.4|755.7|755.1|757.4|756.8|753.6|753|2888
1649422800000|2022-04-08 13:00:00|756.7|756.1|760.6|760|760.9|760.3|756.4|755.8|8003
1649426400000|2022-04-08 14:00:00|760.5|759.9|760.4|759.8|762.2|761.6|758.2|757.6|9683
1649430000000|2022-04-08 15:00:00|760.3|759.7|762.7|761.2|763.9|763.3|760.1|759.5|11880
1649433600000|2022-04-08 16:00:00|761.5|760|763.7|763.1|766.8|766.2|751.1|750.5|17426
1649437200000|2022-04-08 17:00:00|763.8|763.2|761.5|760.9|765|764.4|760.2|759.6|7549
1649440800000|2022-04-08 18:00:00|761.7|761.1|762.4|761.8|765.2|764.6|761.2|760.6|15682
1649030400000|2022-04-04 00:00:00|729.3|728.7|731.3|730.7|732.3|731.7|727.7|727.1|1889
1649034000000|2022-04-04 01:00:00|731.5|730.9|732.6|732|732.6|732|730.6|730|384
1649037600000|2022-04-04 02:00:00|732.8|732.2|734.5|733.9|735.5|734.9|732.8|732.2|744
1649041200000|2022-04-04 03:00:00|734.4|733.8|736.1|735.5|736.9|736.3|734.3|733.7|851
1649044800000|2022-04-04 04:00:00|736.2|735.6|735.9|735.3|736.8|736.2|735.2|734.6|124
1649048400000|2022-04-04 05:00:00|736|735.4|738.4|737.8|738.5|737.9|736|735.4|421
1649052000000|2022-04-04 06:00:00|738.5|737.9|739.3|738.7|739.4|738.8|737.3|736.7|925
1649055600000|2022-04-04 07:00:00|739.4|738.8|738|737.4|739.7|739.1|737.7|737.1|930
1649059200000|2022-04-04 08:00:00|738.3|737.7|740.3|739.7|740.4|739.8|737.8|737.2|524
1649062800000|2022-04-04 09:00:00|740.2|739.6|735.7|735.1|740.2|739.6|734.7|734.1|1192
1649066400000|2022-04-04 10:00:00|736|735.4|737.3|736.7|737.7|737.1|735.6|735|792
1649070000000|2022-04-04 11:00:00|737.4|736.8|738.6|738|738.9|738.3|737.1|736.5|1130
1649073600000|2022-04-04 12:00:00|738.7|738.1|740.2|739.6|740.5|739.9|738.6|738|1612
1649077200000|2022-04-04 13:00:00|742.6|742|735.4|734.8|744.3|743.7|734.4|733.8|13827
1649080800000|2022-04-04 14:00:00|735.3|734.7|740.1|739.5|742.4|741.8|735.1|734.5|11843
1649084400000|2022-04-04 15:00:00|740|739.4|737.7|737.1|742.4|741.8|735.7|735.1|5512
1649088000000|2022-04-04 16:00:00|737.5|736.9|736.9|736.3|738|737.4|735.7|735.1|4461
1649091600000|2022-04-04 17:00:00|737|736.4|741.9|741.3|742|741.4|737|736.4|4617
1649095200000|2022-04-04 18:00:00|741.7|741.1|742.6|742|744.7|744.1|741.6|741|7572
1649116800000|2022-04-05 00:00:00|743.5|742.9|748.3|747.7|749|748.4|743.3|742.7|1782
1649120400000|2022-04-05 01:00:00|748.2|747.6|748.5|747.9|749.1|748.5|747.9|747.3|307
1649124000000|2022-04-05 02:00:00|748.7|748.1|747.5|746.9|749.5|748.9|747.5|746.9|368
1649127600000|2022-04-05 03:00:00|747.4|746.8|748.2|747.6|748.4|747.8|747.2|746.6|184
1649131200000|2022-04-05 04:00:00|748.3|747.7|748.2|747.6|748.3|747.7|747.2|746.6|185
1649134800000|2022-04-05 05:00:00|748.3|747.7|746.9|746.3|748.9|748.3|746.9|746.3|350
1649138400000|2022-04-05 06:00:00|746.8|746.2|747.6|747|747.8|747.2|746.1|745.5|322
1649142000000|2022-04-05 07:00:00|747.5|746.9|747.6|747|748|747.4|746.2|745.6|526
1649145600000|2022-04-05 08:00:00|747.9|747.3|746.7|746.1|748.8|748.2|746.3|745.7|302
1649149200000|2022-04-05 09:00:00|746.8|746.2|751.2|750.6|751.4|750.8|746.8|746.2|795
1649152800000|2022-04-05 10:00:00|751.1|750.5|753.7|753.1|753.8|753.2|750|749.4|2043
1649156400000|2022-04-05 11:00:00|753.6|753|750|749.4|753.7|753.1|748.9|748.3|1549
1649160000000|2022-04-05 12:00:00|749.9|749.3|753.1|752.5|753.6|753|748.9|748.3|2071
1649163600000|2022-04-05 13:00:00|754.7|754.1|756.8|756.2|759.9|759.3|751.3|750.7|12385
1649167200000|2022-04-05 14:00:00|757.1|756.5|751.5|750.9|758.6|758|750.8|750.2|12590
1649170800000|2022-04-05 15:00:00|751.4|750.8|750.5|749.9|753.2|752.6|749.2|748.6|6483
1649174400000|2022-04-05 16:00:00|750.4|749.8|754.4|753.8|754.9|754.3|749|748.4|15252
1649178000000|2022-04-05 17:00:00|754.3|753.7|755.3|754.7|756.8|756.2|753.9|753.3|4408
1649181600000|2022-04-05 18:00:00|755.2|754.6|752.9|752.3|755.4|754.8|752|751.4|8513
1649203200000|2022-04-06 00:00:00|751.8|751.2|749.7|749.1|752.2|751.6|749|748.4|995
1649206800000|2022-04-06 01:00:00|749.6|749|749.1|748.5|750|749.4|748.4|747.8|656
1649210400000|2022-04-06 02:00:00|749.2|748.6|752.1|751.5|752.2|751.6|748.8|748.2|484
1649214000000|2022-04-06 03:00:00|752|751.4|753.1|752.5|753.5|752.9|751.9|751.3|308
1649217600000|2022-04-06 04:00:00|752.9|752.3|752.7|752.1|753.3|752.7|752.6|752|139
1649221200000|2022-04-06 05:00:00|753|752.4|751.7|751.1|753.3|752.7|751.6|751|368
1649224800000|2022-04-06 06:00:00|751.6|751|750.7|750.1|752.2|751.6|750.2|749.6|702
1649228400000|2022-04-06 07:00:00|750.6|750|750|749.4|750.8|750.2|749.4|748.8|1083
1649232000000|2022-04-06 08:00:00|750.2|749.6|751.3|750.7|752|751.4|749|748.4|1648
1649235600000|2022-04-06 09:00:00|751|750.4|750.4|749.8|751.4|750.8|749.7|749.1|508
1649239200000|2022-04-06 10:00:00|750.5|749.9|748.3|747.7|750.5|749.9|747.3|746.7|857
1649242800000|2022-04-06 11:00:00|748.4|747.8|743.4|742.8|748.6|748|743.3|742.7|2459
1649246400000|2022-04-06 12:00:00|743.3|742.7|748.9|748.3|748.9|748.3|743.2|742.6|2641
1649250000000|2022-04-06 13:00:00|748.3|747.7|751.7|751.1|751.7|751.1|746|745.4|7664
1649253600000|2022-04-06 14:00:00|751.5|750.9|747|746.4|754.7|754.1|746.8|746.2|10028
1649257200000|2022-04-06 15:00:00|746.8|746.2|747.1|746.5|747.9|747.3|744.3|743.7|7182
1649260800000|2022-04-06 16:00:00|747.2|746.6|750.2|749.6|750.4|749.8|745.6|745|5832
1649264400000|2022-04-06 17:00:00|750.1|749.5|747.2|746.6|750.4|749.8|746.7|746.1|6977
1649268000000|2022-04-06 18:00:00|747.1|746.5|749.3|748.7|751.1|750.5|745.5|744.9|10078
1649289600000|2022-04-07 00:00:00|748.7|748.1|748.8|748.2|749.3|748.7|747|746.4|929
1649293200000|2022-04-07 01:00:00|748.6|748|752.1|751.5|752.4|751.8|748.6|748|526
1649296800000|2022-04-07 02:00:00|752.2|751.6|751.5|750.9|752.2|751.6|750.7|750.1|222
1649300400000|2022-04-07 03:00:00|751.4|750.8|751.6|751|751.9|751.3|750.9|750.3|81
1649304000000|2022-04-07 04:00:00|751.5|750.9|751.8|751.2|752|751.4|750.6|750|139
1649307600000|2022-04-07 05:00:00|751.9|751.3|750.7|750.1|752|751.4|749.8|749.2|310
1649311200000|2022-04-07 06:00:00|750.5|749.9|750.6|750|751.6|751|750.1|749.5|278
1649314800000|2022-04-07 07:00:00|750.4|749.8|750.9|750.3|752.5|751.9|750.2|749.6|471
1649318400000|2022-04-07 08:00:00|750.8|750.2|748.8|748.2|750.9|750.3|747.7|747.1|1068
1649322000000|2022-04-07 09:00:00|748.7|748.1|749.2|748.6|750|749.4|748.4|747.8|381
1649325600000|2022-04-07 10:00:00|749|748.4|748.9|748.3|750.3|749.7|748.4|747.8|621
1649329200000|2022-04-07 11:00:00|748.7|748.1|748.4|747.8|750|749.4|747.5|746.9|1839
1649332800000|2022-04-07 12:00:00|748.3|747.7|747.2|746.6|748.5|747.9|746|745.4|2287
1649336400000|2022-04-07 13:00:00|747.4|746.8|746.2|745.6|750.1|749.5|745|744.4|8728
1649340000000|2022-04-07 14:00:00|746|745.4|747.2|746.6|747.6|747|743.4|742.8|9943
1649343600000|2022-04-07 15:00:00|747.3|746.7|749.1|748.5|750.4|749.8|747.3|746.7|9399
1649347200000|2022-04-07 16:00:00|749.2|748.6|750.8|750.2|751|750.4|748.6|748|4890
1649350800000|2022-04-07 17:00:00|751|750.4|752.4|751.8|753.7|753.1|750.2|749.6|13511
1649354400000|2022-04-07 18:00:00|752.5|751.9|753|752.4|753.7|753.1|752.2|751.6|12013
1649376000000|2022-04-08 00:00:00|751.6|751|753.2|752.6|753.5|752.9|751.1|750.5|1023
1649379600000|2022-04-08 01:00:00|753|752.4|752.5|751.9|753.5|752.9|751.8|751.2|278
1649383200000|2022-04-08 02:00:00|752.4|751.8|751.8|751.2|752.6|752|751.2|750.6|221
1649386800000|2022-04-08 03:00:00|751.7|751.1|751.9|751.3|751.9|751.3|750.9|750.3|125
1649390400000|2022-04-08 04:00:00|751.8|751.2|751.8|751.2|752.3|751.7|751.7|751.1|48
1649394000000|2022-04-08 05:00:00|751.7|751.1|753.2|752.6|753.4|752.8|751.3|750.7|264
1649397600000|2022-04-08 06:00:00|753.1|752.5|752.4|751.8|753.4|752.8|751.6|751|274
1649401200000|2022-04-08 07:00:00|752.3|751.7|751.8|751.2|752.7|752.1|750.3|749.7|388
1649404800000|2022-04-08 08:00:00|751.7|751.1|750.6|750|751.7|751.1|750|749.4|308
1649408400000|2022-04-08 09:00:00|750.5|749.9|749.2|748.6|750.8|750.2|748.9|748.3|914
1649412000000|2022-04-08 10:00:00|749.4|748.8|750.1|749.5|750.1|749.5|748|747.4|965
1649415600000|2022-04-08 11:00:00|750.3|749.7|753.8|753.2|754|753.4|750|749.4|1012
1649419200000|2022-04-08 12:00:00|754|753.4|755.7|755.1|757.4|756.8|753.6|753|2888
1649422800000|2022-04-08 13:00:00|756.7|756.1|760.6|760|760.9|760.3|756.4|755.8|8003
1649426400000|2022-04-08 14:00:00|760.5|759.9|760.4|759.8|762.2|761.6|758.2|757.6|9683
1649430000000|2022-04-08 15:00:00|760.3|759.7|762.7|761.2|763.9|763.3|760.1|759.5|11880
1649433600000|2022-04-08 16:00:00|761.5|760|763.7|763.1|766.8|766.2|751.1|750.5|17426
1649437200000|2022-04-08 17:00:00|763.8|763.2|761.5|760.9|765|764.4|760.2|759.6|7549
1649440800000|2022-04-08 18:00:00|761.7|761.1|762.4|761.8|765.2|764.6|761.2|760.6|15682
1649635200000|2022-04-11 00:00:00|761.2|760.6|765.1|764.5|766.1|765.5|760.3|759.7|4613
1649638800000|2022-04-11 01:00:00|765|764.4|766.7|766.1|766.7|766.1|763.5|762.9|2362
1649642400000|2022-04-11 02:00:00|766.8|766.2|766.7|766.1|767.9|767.3|765.4|764.8|716
1649646000000|2022-04-11 03:00:00|766.9|766.3|765.8|765.2|766.9|766.3|765.2|764.6|289
1649649600000|2022-04-11 04:00:00|765.7|765.1|767.7|767.1|767.7|767.1|765.7|765.1|319
1649653200000|2022-04-11 05:00:00|767.6|767|765.9|765.3|767.6|767|765.5|764.9|4811
1649656800000|2022-04-11 06:00:00|766.1|765.5|768.4|767.8|768.7|768.1|765.8|765.2|462
1649660400000|2022-04-11 07:00:00|768.5|767.9|768|767.4|768.6|768|766.8|766.2|924
1649664000000|2022-04-11 08:00:00|767.8|767.2|768.8|768.2|769|768.4|766.9|766.3|1012
1649667600000|2022-04-11 09:00:00|768.7|768.1|768.8|768.2|769.3|768.7|767.7|767.1|434
1649671200000|2022-04-11 10:00:00|769|768.4|768.3|767.7|769.3|768.7|766.7|766.1|860
1649674800000|2022-04-11 11:00:00|768.4|767.8|767.4|766.8|770.3|769.7|767.4|766.8|1575
1649678400000|2022-04-11 12:00:00|767.5|766.9|770.1|769.5|770.7|770.1|767.4|766.8|2414
1649682000000|2022-04-11 13:00:00|770.3|769.7|765.9|765.3|772.5|771.9|764.3|763.7|10302
1649685600000|2022-04-11 14:00:00|765.8|765.2|766|765.4|770.2|769.6|764|763.4|11448
1649689200000|2022-04-11 15:00:00|765.9|765.3|764.8|764.2|767.5|766.9|762.8|762.2|6138
1649692800000|2022-04-11 16:00:00|764.6|764|757.5|756.9|764.8|764.2|757.5|756.9|9611
1649696400000|2022-04-11 17:00:00|757.7|757.1|759.7|759.1|759.8|759.2|757.4|756.8|7859
1649700000000|2022-04-11 18:00:00|759.5|758.9|760.7|760.1|761|760.4|759.1|758.5|11420
1649721600000|2022-04-12 00:00:00|762.2|761.6|764.3|763.7|765.2|764.6|761.7|761.1|1173
1649725200000|2022-04-12 01:00:00|764.5|763.9|764.6|764|765.2|764.6|763.6|763|595
1649728800000|2022-04-12 02:00:00|764.5|763.9|767|766.4|767.2|766.6|764.5|763.9|603
1649732400000|2022-04-12 03:00:00|767.1|766.5|767.5|766.9|767.6|767|766.6|766|211
1649736000000|2022-04-12 04:00:00|767.4|766.8|768.3|767.7|768.9|768.3|767.2|766.6|345
1649739600000|2022-04-12 05:00:00|768.2|767.6|768.5|767.9|768.6|768|767.6|767|382
1649743200000|2022-04-12 06:00:00|768.4|767.8|768.8|768.2|769|768.4|767.7|767.1|255
1649746800000|2022-04-12 07:00:00|768.6|768|767.8|767.2|768.9|768.3|767.3|766.7|214
1649750400000|2022-04-12 08:00:00|767.7|767.1|767.7|767.1|767.9|767.3|765.6|765|624
1649754000000|2022-04-12 09:00:00|767.6|767|768.7|768.1|769.2|768.6|767.1|766.5|648
1649757600000|2022-04-12 10:00:00|768.9|768.3|769.3|768.7|770.9|770.3|768.7|768.1|1014
1649761200000|2022-04-12 11:00:00|769.6|769|769.1|768.5|769.8|769.2|768.1|767.5|5567
1649764800000|2022-04-12 12:00:00|769|768.4|767.6|767|769.1|768.5|766.7|766.1|1574
1649768400000|2022-04-12 13:00:00|768.5|767.9|771.5|770.9|774.9|774.3|768.4|767.8|7380
1649772000000|2022-04-12 14:00:00|771.7|771.1|771.7|771.1|773.2|772.6|768.6|768|10151
1649775600000|2022-04-12 15:00:00|771.5|770.9|773.1|772.5|774.7|774.1|771.2|770.6|9306
1649779200000|2022-04-12 16:00:00|773|772.4|772.8|772.2|774.3|773.7|772.3|771.7|4491
1649782800000|2022-04-12 17:00:00|772.9|772.3|773.3|772.7|774.1|773.5|771.6|771|12177
1649786400000|2022-04-12 18:00:00|773.4|772.8|772.2|771.6|774.3|773.7|772|771.4|9366
1649808000000|2022-04-13 00:00:00|771.5|770.9|770.5|769.9|771.9|771.3|769.8|769.2|3979
1649811600000|2022-04-13 01:00:00|770.3|769.7|769.7|769.1|770.6|770|768.8|768.2|457
1649815200000|2022-04-13 02:00:00|769.6|769|770.6|770|770.9|770.3|769.2|768.6|502
1649818800000|2022-04-13 03:00:00|770.7|770.1|769.1|768.5|770.7|770.1|768.8|768.2|243
1649822400000|2022-04-13 04:00:00|769.2|768.6|768.8|768.2|769.4|768.8|768.8|768.2|136
1649826000000|2022-04-13 05:00:00|768.4|767.8|769.3|768.7|769.6|769|768.4|767.8|252
1649829600000|2022-04-13 06:00:00|769.5|768.9|768.6|768|769.6|769|768.5|767.9|547
1649833200000|2022-04-13 07:00:00|768.5|767.9|768.9|768.3|769.2|768.6|767.8|767.2|1062
1649836800000|2022-04-13 08:00:00|769|768.4|769.1|768.5|769.8|769.2|768.7|768.1|674
1649840400000|2022-04-13 09:00:00|769.3|768.7|772.6|772|772.8|772.2|769|768.4|755
1649844000000|2022-04-13 10:00:00|772.3|771.7|770.7|770.1|772.9|772.3|770.7|770.1|950
1649847600000|2022-04-13 11:00:00|770.6|770|772.6|772|772.9|772.3|770.3|769.7|912
1649851200000|2022-04-13 12:00:00|772.7|772.1|770.1|769.5|772.7|772.1|768.5|767.9|2022
1649854800000|2022-04-13 13:00:00|771.2|770.6|766|765.4|772.4|771.8|764.7|764.1|13369
1649858400000|2022-04-13 14:00:00|765.7|765.1|768.9|768.3|769|768.4|765.5|764.9|7707
1649862000000|2022-04-13 15:00:00|768.8|768.2|772.7|772.1|774.8|774.2|768.1|767.5|9802
1649865600000|2022-04-13 16:00:00|772.9|772.3|772.4|771.8|773.4|772.8|770.1|769.5|7866
1649869200000|2022-04-13 17:00:00|772.3|771.7|780|779.4|781.1|780.5|772.2|771.6|18350
1649872800000|2022-04-13 18:00:00|780.1|779.5|779.7|779.1|780.9|780.3|778.7|778.1|11457
1649894400000|2022-04-14 00:00:00|778.2|777.6|781.5|780.9|781.5|780.9|776.9|776.3|2020
1649898000000|2022-04-14 01:00:00|781.4|780.8|781.8|781.2|782.1|781.5|780.2|779.6|428
1649901600000|2022-04-14 02:00:00|781.7|781.1|781.8|781.2|782.7|782.1|781.7|781.1|344
1649905200000|2022-04-14 03:00:00|781.7|781.1|781.5|780.9|783.1|782.5|781.3|780.7|235
1649908800000|2022-04-14 04:00:00|781.4|780.8|781.5|780.9|782.1|781.5|781.1|780.5|162
1649912400000|2022-04-14 05:00:00|781.3|780.7|780.7|780.1|782.1|781.5|780.1|779.5|541
1649916000000|2022-04-14 06:00:00|780.6|780|780.8|780.2|781.3|780.7|780.1|779.5|391
1649919600000|2022-04-14 07:00:00|781|780.4|779.2|778.6|781.1|780.5|778.7|778.1|565
1649923200000|2022-04-14 08:00:00|779.3|778.7|781.2|780.6|781.5|780.9|779.2|778.6|439
1649926800000|2022-04-14 09:00:00|781|780.4|782|781.4|782.7|782.1|780.7|780.1|581
1649930400000|2022-04-14 10:00:00|782.1|781.5|783.2|782.6|783.4|782.8|780.6|780|1761
1649934000000|2022-04-14 11:00:00|783.3|782.7|782.7|782.1|784.3|783.7|781.5|780.9|908
1649937600000|2022-04-14 12:00:00|782.8|782.2|781.3|780.7|783.2|782.6|781|780.4|1256
1649941200000|2022-04-14 13:00:00|781.6|781|779.1|778.5|782.6|782|777|776.4|7760
1649944800000|2022-04-14 14:00:00|779.2|778.6|784.6|784|787.3|786.7|777.3|776.7|11554
1649948400000|2022-04-14 15:00:00|784.4|783.8|781.7|781.1|786.9|786.3|777.7|777.1|9150
1649952000000|2022-04-14 16:00:00|782|781.4|783.9|783.3|784.4|783.8|780.5|779.9|4564
1649955600000|2022-04-14 17:00:00|783.7|783.1|786.2|785.6|787.7|787.1|782.6|782|7357
1649959200000|2022-04-14 18:00:00|786.1|785.5|785.9|785.3|786.4|785.8|784.9|784.3|8156
1650240000000|2022-04-18 00:00:00|785.3|784.7|790.6|790|790.6|790|785.2|784.6|2901
1650243600000|2022-04-18 01:00:00|790.7|790.1|790.2|789.6|791.1|790.5|789.9|789.3|902
1650247200000|2022-04-18 02:00:00|790.1|789.5|790.8|790.2|791.1|790.5|789.6|789|284
1650250800000|2022-04-18 03:00:00|791|790.4|790.3|789.7|791.1|790.5|790.1|789.5|162
1650254400000|2022-04-18 04:00:00|790.4|789.8|790.8|790.2|791.1|790.5|790.3|789.7|110
1650258000000|2022-04-18 05:00:00|790.9|790.3|789.9|789.3|791.1|790.5|789.6|789|223
1650261600000|2022-04-18 06:00:00|789.8|789.2|791.3|790.7|791.4|790.8|789.1|788.5|382
1650265200000|2022-04-18 07:00:00|791|790.4|792|791.4|792.3|791.7|790.5|789.9|391
1650268800000|2022-04-18 08:00:00|791.9|791.3|793.2|792.6|793.8|793.2|791.8|791.2|1741
1650272400000|2022-04-18 09:00:00|793.1|792.5|794.3|793.7|794.5|793.9|792.7|792.1|366
1650276000000|2022-04-18 10:00:00|794.1|793.5|791.2|790.6|794.1|793.5|789.8|789.2|562
1650279600000|2022-04-18 11:00:00|791|790.4|791.4|790.8|793.1|792.5|791|790.4|350
1650283200000|2022-04-18 12:00:00|791.3|790.7|794.1|793.5|796|795.4|790.4|789.8|1264
1650286800000|2022-04-18 13:00:00|794.9|794.3|800.8|800.2|802.8|802.2|794.7|794.1|9892
1650290400000|2022-04-18 14:00:00|800.9|800.3|800.9|800.3|804|803.4|800.2|799.6|9593
1650294000000|2022-04-18 15:00:00|801.1|800.5|810.5|809.9|810.8|810.2|801.1|800.5|8396
1650297600000|2022-04-18 16:00:00|810.7|810.1|809.1|808.5|811|810.4|807.8|807.2|6913
1650301200000|2022-04-18 17:00:00|809.4|808.8|807.9|807.3|809.4|808.8|806.4|805.8|5433
1650304800000|2022-04-18 18:00:00|808.2|807.6|807.2|806.6|809.4|808.8|806.9|806.3|6273
1650326400000|2022-04-19 00:00:00|807.7|807.1|812.3|811.7|812.7|812.1|807.2|806.6|1268
1650330000000|2022-04-19 01:00:00|812.2|811.6|813.9|813.3|814.5|813.9|811.6|811|676
1650333600000|2022-04-19 02:00:00|813.7|813.1|814.6|814|814.6|814|813.1|812.5|416
1650337200000|2022-04-19 03:00:00|814.5|813.9|813.2|812.6|814.5|813.9|812.8|812.2|393
1650340800000|2022-04-19 04:00:00|813.3|812.7|813.7|813.1|814.1|813.5|813.1|812.5|135
1650344400000|2022-04-19 05:00:00|813.8|813.2|813.7|813.1|813.9|813.3|812.5|811.9|245
1650348000000|2022-04-19 06:00:00|813.6|813|814.3|813.7|814.8|814.2|813.3|812.7|342
1650351600000|2022-04-19 07:00:00|814.1|813.5|809.5|808.9|814.1|813.5|808.4|807.8|1236
1650355200000|2022-04-19 08:00:00|809.3|808.7|807.3|806.7|811|810.4|807.1|806.5|658
1650358800000|2022-04-19 09:00:00|807.1|806.5|806.6|806|807.1|806.5|804.2|803.6|1352
1650362400000|2022-04-19 10:00:00|806.4|805.8|807.9|807.3|809.7|809.1|805.7|805.1|937
1650366000000|2022-04-19 11:00:00|808.1|807.5|808.5|807.9|810.5|809.9|806|805.4|1980
1650369600000|2022-04-19 12:00:00|808.2|807.6|804|803.4|808.5|807.9|803.5|802.9|1517
1650373200000|2022-04-19 13:00:00|803.5|802.9|804.1|803.5|805.6|805|800.9|800.3|14332
1650376800000|2022-04-19 14:00:00|804.2|803.6|802|801.4|804.6|804|800|799.4|10871
1650380400000|2022-04-19 15:00:00|801.9|801.3|803.8|803.2|806.3|805.7|797.7|797.1|15050
1650384000000|2022-04-19 16:00:00|803.7|803.1|799.6|799|804.5|803.9|799.3|798.7|4313
1650387600000|2022-04-19 17:00:00|799.8|799.2|799.6|799|801.9|801.3|798.9|798.3|6772
1650391200000|2022-04-19 18:00:00|799.8|799.2|799.6|799|801.9|801.3|799.3|798.7|3557
1650412800000|2022-04-20 00:00:00|799.9|799.3|802|801.4|802.6|802|798.8|797.9|855
1650416400000|2022-04-20 01:00:00|802.3|801.7|802.7|802.1|803|802.4|801.7|801.1|1258
1650420000000|2022-04-20 02:00:00|802.9|802.3|803.4|802.8|804.6|804|802.9|802.3|374
1650423600000|2022-04-20 03:00:00|803.3|802.7|801|800.4|803.4|802.8|800.7|800.1|651
1650427200000|2022-04-20 04:00:00|800.9|800.3|802.3|801.7|802.9|802.3|800.5|799.9|271
1650430800000|2022-04-20 05:00:00|802.4|801.8|801.9|801.3|802.7|802.1|801.9|801.3|155
1650434400000|2022-04-20 06:00:00|802|801.4|800.8|800.2|802.1|801.5|799.8|799.2|250
1650438000000|2022-04-20 07:00:00|800.9|800.3|798.8|798.2|800.9|800.3|797|796.4|552
1650441600000|2022-04-20 08:00:00|798.9|798.3|795.8|795.2|799.2|798.6|795.5|794.9|522
1650445200000|2022-04-20 09:00:00|796|795.4|796.4|795.8|797.1|796.5|794.7|794.1|727
1650448800000|2022-04-20 10:00:00|796.6|796|797.9|797.3|798.7|798.1|796.3|795.7|602
1650452400000|2022-04-20 11:00:00|798|797.4|801.4|800.8|801.7|801.1|796.7|796.1|607
1650456000000|2022-04-20 12:00:00|801.3|800.7|801.9|801.3|804.2|803.6|800.5|799.9|975
1650459600000|2022-04-20 13:00:00|803.2|802.6|795.8|795.2|805.4|804.8|795.2|794.6|11214
1650463200000|2022-04-20 14:00:00|795.7|795.1|802|801.4|802.7|802.1|792.6|792|14446
1650466800000|2022-04-20 15:00:00|802.2|801.6|802.8|802.2|804.5|803.9|799.8|799.2|6291
1650470400000|2022-04-20 16:00:00|803|802.4|808.5|807.9|810.8|810.2|802.8|802.2|5902
1650474000000|2022-04-20 17:00:00|808.6|808|807.5|806.9|809.5|808.9|806.5|805.9|6714
1650477600000|2022-04-20 18:00:00|807.6|807|809.9|809.3|811.2|810.6|807.2|806.6|9401
1650499200000|2022-04-21 00:00:00|807.8|807.2|808.9|808.3|809.6|809|806.7|806.1|2072
1650502800000|2022-04-21 01:00:00|808.8|808.2|808.6|808|809|808.4|806.9|806.3|325
1650506400000|2022-04-21 02:00:00|808.7|808.1|809.1|808.5|810|809.4|807.9|807.3|222
1650510000000|2022-04-21 03:00:00|809|808.4|808.5|807.9|809.1|808.5|807.9|807.3|119
1650513600000|2022-04-21 04:00:00|808.3|807.7|809.1|808.5|809.3|808.7|808.3|807.7|86
1650517200000|2022-04-21 05:00:00|808.8|808.2|808.8|808.2|809.5|808.9|808.6|808|115
1650520800000|2022-04-21 06:00:00|808.7|808.1|809|808.4|810|809.4|807.8|807.2|632
1650524400000|2022-04-21 07:00:00|808.9|808.3|807.7|807.1|809.6|809|806.9|806.3|1096
1650528000000|2022-04-21 08:00:00|807.6|807|807.7|807.1|808.2|807.6|805.8|805.2|988
1650531600000|2022-04-21 09:00:00|807.6|807|808.3|807.7|808.8|808.2|806.8|806.2|686
1650535200000|2022-04-21 10:00:00|808.2|807.6|807.3|806.7|808.3|807.7|806.6|806|745
1650538800000|2022-04-21 11:00:00|807.2|806.6|806.4|805.8|808.6|808|806.4|805.8|262
1650542400000|2022-04-21 12:00:00|806.3|805.7|804|803.4|808.1|807.5|803.5|802.9|2543
1650546000000|2022-04-21 13:00:00|803.8|803.2|799.2|798.6|804.4|803.8|796.8|796.2|7874
1650549600000|2022-04-21 14:00:00|799.1|798.5|801.7|801.1|802.5|801.9|798|797.4|11820
1650553200000|2022-04-21 15:00:00|801.8|801.2|795.8|795.2|801.9|801.3|795.5|794.9|7195
1650556800000|2022-04-21 16:00:00|795.7|795.1|796.3|795.7|799|798.4|794|793.4|7733
1650560400000|2022-04-21 17:00:00|796.2|795.6|799|798.4|799.5|798.9|796|795.4|8299
1650564000000|2022-04-21 18:00:00|798.9|798.3|795.3|794.7|799.2|798.6|794.8|794.2|6077
1650585600000|2022-04-22 00:00:00|794.5|793.9|794.3|793.7|795.9|795.3|794|793.4|3168
1650589200000|2022-04-22 01:00:00|794.2|793.6|790.4|789.8|794.2|793.6|789.7|789.1|981
1650592800000|2022-04-22 02:00:00|790.3|789.7|789.9|789.3|790.7|790.1|788.7|788.1|803
1650596400000|2022-04-22 03:00:00|789.8|789.2|790.2|789.6|790.4|789.8|789.2|788.6|206
1650600000000|2022-04-22 04:00:00|790.3|789.7|792.2|791.6|792.3|791.7|790.2|789.6|151
1650603600000|2022-04-22 05:00:00|792.4|791.8|792.6|792|792.6|792|791.4|790.8|217
1650607200000|2022-04-22 06:00:00|792.4|791.8|792.5|791.9|792.6|792|790.1|789.5|2968
1650610800000|2022-04-22 07:00:00|792.6|792|791.5|790.9|792.9|792.3|790.2|789.6|357
1650614400000|2022-04-22 08:00:00|791.4|790.8|789.9|789.3|792.8|792.2|789.4|788.8|429
1650618000000|2022-04-22 09:00:00|789.7|789.1|792.3|791.7|793.4|792.8|789.4|788.8|543
1650621600000|2022-04-22 10:00:00|792.4|791.8|797.4|796.8|797.6|797|791.1|790.5|778
1650625200000|2022-04-22 11:00:00|797|796.4|803.1|802.5|804.4|803.8|797|796.4|2065
1650628800000|2022-04-22 12:00:00|803.4|802.8|801.6|801|803.4|802.8|799.9|799.3|1689
1650632400000|2022-04-22 13:00:00|802.6|802|788.8|788.2|802.9|802.3|788.8|788.2|12253
1650636000000|2022-04-22 14:00:00|789|788.4|786.1|785.5|789.1|788.5|781.1|780.5|14723
1650639600000|2022-04-22 15:00:00|785.9|785.3|784.1|783.5|787.4|786.8|782.8|782.2|6831
1650643200000|2022-04-22 16:00:00|783.9|783.3|788.8|788.2|789.9|789.3|783.3|782.7|4503
1650646800000|2022-04-22 17:00:00|788.6|788|792.1|791.5|792.9|792.3|786.1|785.5|7592
1650650400000|2022-04-22 18:00:00|792.4|791.8|788.8|787.8|792.4|791.8|788.4|787.8|8580
1650844800000|2022-04-25 00:00:00|793|792.4|789.4|788.8|795.6|795|787|786.4|3170
1650848400000|2022-04-25 01:00:00|789.2|788.6|787.2|786.6|789.6|789|787.1|786.5|680
1650852000000|2022-04-25 02:00:00|787.4|786.8|785|784.4|787.5|786.9|783.7|783.1|945
1650855600000|2022-04-25 03:00:00|785.1|784.5|784.6|784|785.5|784.9|784|783.4|426
1650859200000|2022-04-25 04:00:00|784.7|784.1|783.6|783|785|784.4|783.5|782.9|179
1650862800000|2022-04-25 05:00:00|783.7|783.1|783|782.4|784.2|783.6|782|781.4|434
1650866400000|2022-04-25 06:00:00|783.1|782.5|783|782.4|783.3|782.7|781.5|780.9|969
1650870000000|2022-04-25 07:00:00|783.2|782.6|783.7|783.1|784.6|784|782|781.4|939
1650873600000|2022-04-25 08:00:00|783.6|783|782.7|782.1|785|784.4|782.2|781.6|629
1650877200000|2022-04-25 09:00:00|782.6|782|786.7|786.1|787|786.4|782.5|781.9|715
1650880800000|2022-04-25 10:00:00|786.8|786.2|789.1|788.5|789.8|789.2|786.3|785.7|1695
1650884400000|2022-04-25 11:00:00|789.2|788.6|789.2|788.6|790.8|790.2|787.5|786.9|1195
1650888000000|2022-04-25 12:00:00|789.3|788.7|787.2|786.6|790.7|790.1|787.2|786.6|1295
1650891600000|2022-04-25 13:00:00|786.6|786|794.7|794.1|794.9|794.3|782.7|782.1|18173
1650895200000|2022-04-25 14:00:00|795.2|794.6|792.4|791.8|796.2|795.6|788.4|787.8|12992
1650898800000|2022-04-25 15:00:00|792.2|791.6|792.7|792.1|792.9|792.3|789.2|788.6|7976
1650902400000|2022-04-25 16:00:00|792.4|791.8|797.7|797.1|797.9|797.3|790.4|789.8|57372
1650906000000|2022-04-25 17:00:00|797.9|797.3|798.2|797.6|798.9|798.3|793.2|792.6|8413
1650909600000|2022-04-25 18:00:00|798.3|797.7|797.7|797.1|799.4|798.8|795.7|795.1|7728
1650931200000|2022-04-26 00:00:00|799.8|799.2|802|801.4|802.5|801.9|799.3|798.7|1696
1650934800000|2022-04-26 01:00:00|801.9|801.3|801.8|801.2|802.9|802.3|801.4|800.8|633
1650938400000|2022-04-26 02:00:00|802|801.4|802.1|801.5|802.9|802.3|801.3|800.7|312
1650942000000|2022-04-26 03:00:00|801.9|801.3|802.3|801.7|802.8|802.2|801.8|801.2|321
1650945600000|2022-04-26 04:00:00|802.5|801.9|802|801.4|802.5|801.9|801.5|800.9|132
1650949200000|2022-04-26 05:00:00|801.7|801.1|803.7|803.1|803.7|803.1|801.7|801.1|526
1650952800000|2022-04-26 06:00:00|804|803.4|804.4|803.8|805.9|805.3|803.4|802.8|1075
1650956400000|2022-04-26 07:00:00|804.3|803.7|803.8|803.2|805.5|804.9|802.7|802.1|1074
1650960000000|2022-04-26 08:00:00|803.9|803.3|804.4|803.8|804.6|804|801.9|801.3|852
1650963600000|2022-04-26 09:00:00|804.2|803.6|804.3|803.7|805|804.4|802.4|801.8|887
1650967200000|2022-04-26 10:00:00|804.6|804|805.1|804.5|805.8|805.2|804.1|803.5|687
1650970800000|2022-04-26 11:00:00|805.2|804.6|804.3|803.7|805.3|804.7|801.5|800.9|1761
1650974400000|2022-04-26 12:00:00|804.5|803.9|806|805.4|806.8|806.2|804.3|803.7|3374
1650978000000|2022-04-26 13:00:00|806.3|805.7|801.5|800.9|809.5|808.9|801.4|800.8|15634
1650981600000|2022-04-26 14:00:00|801.6|801|797.7|797.1|801.7|801.1|793.2|792.6|16154
1650985200000|2022-04-26 15:00:00|797.8|797.2|799.9|799.3|804.7|804.1|796.3|795.7|10836
1650988800000|2022-04-26 16:00:00|799.7|799.1|799.7|799.1|800.4|799.8|796.9|796.3|8685
1650992400000|2022-04-26 17:00:00|799.6|799|800.9|800.3|801.7|801.1|799.2|798.6|9233
1650996000000|2022-04-26 18:00:00|801.2|800.6|802.1|801.5|802.5|801.9|799.6|799|8225
1651017600000|2022-04-27 00:00:00|799.6|799|796.1|795.5|801.3|799.9|796|795.4|1584
1651021200000|2022-04-27 01:00:00|796|795.4|797.5|796.9|798.4|797.8|795.2|794.6|1497
1651024800000|2022-04-27 02:00:00|797.4|796.8|798.4|797.8|799.1|798.5|797.4|796.8|258
1651028400000|2022-04-27 03:00:00|798.3|797.7|798.4|797.8|798.9|798.3|797.9|797.3|111
1651032000000|2022-04-27 04:00:00|798.5|797.9|798.6|798|798.8|798.2|798.1|797.5|150
1651035600000|2022-04-27 05:00:00|798.4|797.8|798.4|797.8|798.8|798.2|798.1|797.5|188
1651039200000|2022-04-27 06:00:00|798.3|797.7|797.9|797.3|798.5|797.9|796.5|795.9|437
1651042800000|2022-04-27 07:00:00|798|797.4|796.5|795.9|798|797.4|796.5|795.9|262
1651046400000|2022-04-27 08:00:00|796.3|795.7|798.5|797.9|798.6|798|796.3|795.7|859
1651050000000|2022-04-27 09:00:00|798.6|798|802|801.4|802.4|801.8|798.5|797.9|884
1651053600000|2022-04-27 10:00:00|801.9|801.3|799.5|798.9|802.2|801.6|799.4|798.8|1072
1651057200000|2022-04-27 11:00:00|799.4|798.8|800.9|800.3|801.3|800.7|798.7|798.1|1242
1651060800000|2022-04-27 12:00:00|801.1|800.5|799.9|799.3|801.4|800.8|799.4|798.8|1442
1651064400000|2022-04-27 13:00:00|799|798.4|806.1|805.5|806.1|805.5|797.3|796.7|12362
1651068000000|2022-04-27 14:00:00|805.8|805.2|810.2|809.6|817.4|816.8|805.6|805|19376
1651071600000|2022-04-27 15:00:00|810.3|809.7|813.2|812.6|813.7|813.1|808|807.4|15213
1651075200000|2022-04-27 16:00:00|813.3|812.7|812.8|812.2|814.9|814.3|811.7|811.1|10493
1651078800000|2022-04-27 17:00:00|812.9|812.3|812.2|811.6|813.9|813.3|811.1|810.5|8885
1651082400000|2022-04-27 18:00:00|812.3|811.7|813.4|812.8|813.4|812.8|809.8|809.2|10266
1651104000000|2022-04-28 00:00:00|811.7|811.1|813.9|813.3|813.9|813.3|811.2|810.6|1590
1651107600000|2022-04-28 01:00:00|813.7|813.1|816.6|816|817.1|816.5|813.4|812.8|1838
1651111200000|2022-04-28 02:00:00|816.9|816.3|816.3|815.7|817.1|816.5|815.8|815.2|860
1651114800000|2022-04-28 03:00:00|816.1|815.5|815.6|815|816.2|815.6|814.4|813.8|421
1651118400000|2022-04-28 04:00:00|815.4|814.8|814.9|814.3|815.4|814.8|814.3|813.7|351
1651122000000|2022-04-28 05:00:00|814.8|814.2|814.1|813.5|814.8|814.2|812.7|812.1|307
1651125600000|2022-04-28 06:00:00|814.2|813.6|814|813.4|814.7|814.1|813.2|812.6|381
1651129200000|2022-04-28 07:00:00|813.8|813.2|813.7|813.1|815.2|814.6|812.9|812.3|758
1651132800000|2022-04-28 08:00:00|813.8|813.2|814.9|814.3|815.4|814.8|812.7|812.1|739
1651136400000|2022-04-28 09:00:00|815.1|814.5|816.4|815.8|816.4|815.8|814.4|813.8|1430
1651140000000|2022-04-28 10:00:00|816.6|816|816.8|816.2|817.6|817|815.6|815|1441
1651143600000|2022-04-28 11:00:00|816.6|816|816.9|816.3|818.1|817.5|816.3|815.7|2170
1651147200000|2022-04-28 12:00:00|816.8|816.2|817|816.4|817.3|816.7|815|814.4|1840
1651150800000|2022-04-28 13:00:00|815.9|815.3|812.8|812.2|817.2|816.6|807.3|806.7|13412
1651154400000|2022-04-28 14:00:00|812.7|812.1|812.8|812.2|813.8|813.2|807.1|806.5|13798
1651158000000|2022-04-28 15:00:00|813|812.4|812.3|811.7|813.7|813.1|809.3|808.7|8229
1651161600000|2022-04-28 16:00:00|812.5|811.9|815.4|814.8|817.2|816.6|812.3|811.7|9436
1651165200000|2022-04-28 17:00:00|815.7|815.1|812.7|812.1|816.7|816.1|812.2|811.6|9622
1651168800000|2022-04-28 18:00:00|812.4|811.8|811.5|810.9|813.2|812.6|811.2|810.6|10525
1651190400000|2022-04-29 00:00:00|811|810.4|809.9|809.3|811.5|810.9|808.2|807.6|2020
1651194000000|2022-04-29 01:00:00|809.7|809.1|809.5|808.9|810.6|810|808.7|808.1|315
1651197600000|2022-04-29 02:00:00|809.3|808.7|809.6|809|809.7|809.1|809|808.4|252
1651201200000|2022-04-29 03:00:00|809.7|809.1|810.4|809.8|810.9|810.3|809.6|809|181
1651204800000|2022-04-29 04:00:00|810.2|809.6|812.1|811.5|812.1|811.5|810.2|809.6|198
1651208400000|2022-04-29 05:00:00|812.3|811.7|814.1|813.5|814.3|813.7|812.1|811.5|629
1651212000000|2022-04-29 06:00:00|813.9|813.3|813.7|813.1|814.3|813.7|812.1|811.5|435
1651215600000|2022-04-29 07:00:00|813.6|813|813.4|812.8|814.1|813.5|812.8|812.2|450
1651219200000|2022-04-29 08:00:00|813.3|812.7|812.8|812.2|814.8|814.2|812.8|812.2|601
1651222800000|2022-04-29 09:00:00|812.9|812.3|814.2|813.6|815.5|814.9|812.9|812.3|488
1651226400000|2022-04-29 10:00:00|814|813.4|812.2|811.6|814.2|813.6|811.7|811.1|790
1651230000000|2022-04-29 11:00:00|812.3|811.7|811.4|810.8|812.7|812.1|810.7|810.1|985
1651233600000|2022-04-29 12:00:00|811.2|810.6|811.9|811.3|812.1|811.5|807.6|807|1772
1651237200000|2022-04-29 13:00:00|813|812.4|814.8|814.2|816|815.4|812.5|811.9|8219
1651240800000|2022-04-29 14:00:00|814.5|813.9|818.7|818.1|821.9|821.3|814|813.4|13590
1651244400000|2022-04-29 15:00:00|818.9|818.3|817.4|816.8|819.9|819.3|816.7|816.1|7432
1651248000000|2022-04-29 16:00:00|817.3|816.7|817.4|816.8|818.9|818.3|816.7|816.1|4765
1651251600000|2022-04-29 17:00:00|817.1|816.5|814.1|813.5|819.1|818.5|814.1|813.5|8819
1651255200000|2022-04-29 18:00:00|814.4|813.8|810.6|809.6|814.4|813.8|809.8|809.2|9546
1651449600000|2022-05-02 00:00:00|800.4|799.8|801.2|800.6|804.1|803.5|798.9|798.3|3411
1651453200000|2022-05-02 01:00:00|801.3|800.7|798.4|797.8|801.7|801.1|798.4|797.8|1203
1651456800000|2022-05-02 02:00:00|798.2|797.6|796.4|795.8|798.6|798|796.2|795.6|1743
1651460400000|2022-05-02 03:00:00|796.6|796|799.3|798.7|799.3|798.7|796.6|796|429
1651464000000|2022-05-02 04:00:00|799.1|798.5|800.1|799.5|800.2|799.6|798.8|798.2|286
1651467600000|2022-05-02 05:00:00|799.8|799.2|798.6|798|799.8|799.2|798.1|797.5|479
1651471200000|2022-05-02 06:00:00|798.8|798.2|798.3|797.7|800.3|799.7|798.2|797.6|404
1651474800000|2022-05-02 07:00:00|798.1|797.5|798.1|797.5|799.6|799|796.8|796.2|733
1651478400000|2022-05-02 08:00:00|798.2|797.6|799.8|799.2|800|799.4|797.6|797|708
1651482000000|2022-05-02 09:00:00|799.9|799.3|799.1|798.5|801.3|800.7|798.9|798.3|596
1651485600000|2022-05-02 10:00:00|799|798.4|797.4|796.8|799.5|798.9|796.3|795.7|763
1651489200000|2022-05-02 11:00:00|797.3|796.7|797.8|797.2|798|797.4|796.1|795.5|1044
1651492800000|2022-05-02 12:00:00|797.7|797.1|800.8|800.2|801.9|801.3|797.3|796.7|1565
1651496400000|2022-05-02 13:00:00|800.2|799.6|797.6|797|800.8|800.2|786.1|785.5|13933
1651500000000|2022-05-02 14:00:00|797.3|796.7|793.1|792.5|799.3|798.7|792.6|792|9218
1651503600000|2022-05-02 15:00:00|793|792.4|793.8|793.2|795.8|795.2|791.4|790.8|5793
1651507200000|2022-05-02 16:00:00|794|793.4|789.7|789.1|795.5|794.9|789.4|788.8|6423
1651510800000|2022-05-02 17:00:00|789.8|789.2|796.8|796.2|798.1|797.5|789.5|788.9|6457
1651514400000|2022-05-02 18:00:00|796.7|796.1|799.3|798.7|800.1|799.5|795|794.4|6531
1651536000000|2022-05-03 00:00:00|803.4|802.8|803.1|802.5|804.4|803.8|800.4|799.8|1642
1651539600000|2022-05-03 01:00:00|802.9|802.3|802|801.4|803.3|802.7|802|801.4|297
1651543200000|2022-05-03 02:00:00|802.1|801.5|801|800.4|802.1|801.5|800.1|799.5|366
1651546800000|2022-05-03 03:00:00|800.9|800.3|799.7|799.1|800.9|800.3|799.4|798.8|205
1651550400000|2022-05-03 04:00:00|799.6|799|799.4|798.8|799.8|799.2|799.3|798.7|195
1651554000000|2022-05-03 05:00:00|799.5|798.9|799.8|799.2|801.3|800.7|799.4|798.8|330
1651557600000|2022-05-03 06:00:00|799.6|799|800.3|799.7|800.6|800|799.3|798.7|266
1651561200000|2022-05-03 07:00:00|800.5|799.9|799.1|798.5|800.7|800.1|798.5|797.9|474
1651564800000|2022-05-03 08:00:00|799.3|798.7|797.8|797.2|799.3|798.7|794.8|794.2|915
1651568400000|2022-05-03 09:00:00|797.9|797.3|803|802.4|803.4|802.8|797.3|796.7|1102
1651572000000|2022-05-03 10:00:00|802.9|802.3|801.9|801.3|804|803.4|800.8|800.2|596
1651575600000|2022-05-03 11:00:00|802|801.4|800.9|800.3|802.5|801.9|800.6|800|570
1651579200000|2022-05-03 12:00:00|801|800.4|803|802.4|803.5|802.9|801|800.4|1851
1651582800000|2022-05-03 13:00:00|802.2|801.6|807.4|806.8|808|807.4|798.8|798.2|8670
1651586400000|2022-05-03 14:00:00|807.5|806.9|793.3|792.7|807.6|807|793.1|792.5|11992
1651590000000|2022-05-03 15:00:00|793.5|792.9|790.8|790.2|795|794.4|788.1|787.5|11219
1651593600000|2022-05-03 16:00:00|790.9|790.3|792.9|792.3|793.4|792.8|787.5|786.9|9598
1651597200000|2022-05-03 17:00:00|793|792.4|787.1|786.5|793|792.4|786.7|786.1|9045
1651600800000|2022-05-03 18:00:00|787.2|786.6|787.9|787.3|789.2|788.6|786.9|786.3|8018
1651622400000|2022-05-04 00:00:00|788.6|788|788.1|787.5|790.1|789.5|787.8|787.2|1438
1651626000000|2022-05-04 01:00:00|788|787.4|789.3|788.7|789.4|788.8|787.7|787.1|482
1651629600000|2022-05-04 02:00:00|789.1|788.5|787.7|787.1|789.4|788.8|787.6|787|278
1651633200000|2022-05-04 03:00:00|787.6|787|787.6|787|788.1|787.5|787.5|786.9|224
1651636800000|2022-05-04 04:00:00|787.8|787.2|788|787.4|788|787.4|787.5|786.9|202
1651640400000|2022-05-04 05:00:00|787.9|787.3|788.5|787.9|788.5|787.9|787.5|786.9|506
1651644000000|2022-05-04 06:00:00|788.4|787.8|787.4|786.8|789|788.4|787.4|786.8|265
1651647600000|2022-05-04 07:00:00|787.6|787|789.7|789.1|789.8|789.2|787.4|786.8|753
1651651200000|2022-05-04 08:00:00|789.8|789.2|791.6|791|792.4|791.8|789.7|789.1|758
1651654800000|2022-05-04 09:00:00|791.8|791.2|788.4|787.8|791.8|791.2|788.2|787.6|704
1651658400000|2022-05-04 10:00:00|788.5|787.9|790.1|789.5|790.4|789.8|787.6|787|719
1651662000000|2022-05-04 11:00:00|790|789.4|795.7|795.1|797|796.4|789.8|789.2|2564
1651665600000|2022-05-04 12:00:00|795.8|795.2|795.6|795|797.7|797.1|794.9|794.3|1985
1651669200000|2022-05-04 13:00:00|796.4|795.8|785.6|785|797.1|796.5|785.1|784.5|9322
1651672800000|2022-05-04 14:00:00|785.9|785.3|791|790.4|792.4|791.8|783.6|783|11243
1651676400000|2022-05-04 15:00:00|790.8|790.2|791.3|790.7|792.7|792.1|788.1|787.5|5986
1651680000000|2022-05-04 16:00:00|791.5|790.9|787.6|787|791.8|791.2|786.2|785.6|5653
1651683600000|2022-05-04 17:00:00|787.7|787.1|785.3|784.7|787.8|787.2|784.6|784|6764
1651687200000|2022-05-04 18:00:00|785.4|784.8|787.5|786.9|789.4|788.8|785.3|784.7|7231
1651708800000|2022-05-05 00:00:00|789.1|788.5|792.1|791.5|793|792.4|788.8|788.2|1850
1651712400000|2022-05-05 01:00:00|792.3|791.7|791.9|791.3|794.1|793.5|791.7|791.1|851
1651716000000|2022-05-05 02:00:00|791.6|791|794.3|793.7|794.4|793.8|791.6|791|439
1651719600000|2022-05-05 03:00:00|794|793.4|793.8|793.2|794.4|793.8|793.3|792.7|272
1651723200000|2022-05-05 04:00:00|793.5|792.9|793.8|793.2|794|793.4|793.3|792.7|132
1651726800000|2022-05-05 05:00:00|793.7|793.1|794.3|793.7|795.5|794.9|793.5|792.9|467
1651730400000|2022-05-05 06:00:00|794.2|793.6|791|790.4|794.2|793.6|791|790.4|659
1651734000000|2022-05-05 07:00:00|790.8|790.2|791.5|790.9|792.6|792|789.6|789|733
1651737600000|2022-05-05 08:00:00|791.6|791|788.5|787.9|791.6|791|787.7|787.1|958
1651741200000|2022-05-05 09:00:00|788.6|788|791.8|791.2|791.8|791.2|788.2|787.6|795
1651744800000|2022-05-05 10:00:00|791.5|790.9|790.9|790.3|792.7|792.1|790.4|789.8|708
1651748400000|2022-05-05 11:00:00|790.8|790.2|793.6|793|793.9|793.3|790.2|789.6|739
1651752000000|2022-05-05 12:00:00|793.1|792.5|792.5|791.9|793.7|793.1|791.7|791.1|849
1651755600000|2022-05-05 13:00:00|792|791.4|788.3|787.7|792.8|792.2|787.3|786.7|7139
1651759200000|2022-05-05 14:00:00|788.1|787.5|788.3|787.7|789.8|789.2|785|784.4|7518
1651762800000|2022-05-05 15:00:00|788.4|787.8|789.2|788.6|790|789.4|784.8|784.2|7112
1651766400000|2022-05-05 16:00:00|789|788.4|788.6|788|789.4|788.8|785.5|784.9|6459
1651770000000|2022-05-05 17:00:00|788.5|787.9|789.4|788.8|790|789.4|788.1|787.5|5858
1651773600000|2022-05-05 18:00:00|789.6|789|790.1|789.5|791.6|791|789.2|788.6|7779
1651795200000|2022-05-06 00:00:00|789.8|789.2|786.9|786.3|789.9|789.3|786.6|786|898
1651798800000|2022-05-06 01:00:00|786.8|786.2|784.7|784.1|786.8|786.2|784|783.4|1025
1651802400000|2022-05-06 02:00:00|784.5|783.9|784.2|783.6|785.2|784.6|783.7|783.1|587
1651806000000|2022-05-06 03:00:00|784.1|783.5|783.4|782.8|784.2|783.6|783.4|782.8|336
1651809600000|2022-05-06 04:00:00|783.6|783|785|784.4|785.1|784.5|783.6|783|476
1651813200000|2022-05-06 05:00:00|784.9|784.3|784.2|783.6|785.1|784.5|783.8|783.2|278
1651816800000|2022-05-06 06:00:00|784.3|783.7|783|782.4|784.6|784|783|782.4|533
1651820400000|2022-05-06 07:00:00|782.3|781.7|780.9|780.3|782.8|782.2|780.3|779.7|1488
1651824000000|2022-05-06 08:00:00|780.8|780.2|781.8|781.2|782.6|782|780.6|780|795
1651827600000|2022-05-06 09:00:00|781.9|781.3|781.6|781|782.6|782|781|780.4|373
1651831200000|2022-05-06 10:00:00|781.7|781.1|781.8|781.2|782.1|781.5|781.1|780.5|807
1651834800000|2022-05-06 11:00:00|781.6|781|780.5|779.9|781.8|781.2|779.4|778.8|1791
1651838400000|2022-05-06 12:00:00|780.3|779.7|784.2|783.6|784.9|784.3|780.3|779.7|1906
1651842000000|2022-05-06 13:00:00|783.6|783|774.5|773.9|783.8|783.2|769.9|769.3|15179
1651845600000|2022-05-06 14:00:00|774.4|773.8|779|778.4|780.7|780.1|774|773.4|10972
1651849200000|2022-05-06 15:00:00|778.9|778.3|779.2|778.6|783.3|782.7|778|777.4|8420
1651852800000|2022-05-06 16:00:00|779.3|778.7|775.5|774.9|780.1|779.5|775.3|774.7|5183
1651856400000|2022-05-06 17:00:00|775.4|774.8|774.2|773.6|775.7|775.1|772.1|771.5|9710
1651860000000|2022-05-06 18:00:00|774|773.4|779.5|778.9|779.8|779.2|773.2|772.6|11288
1652054400000|2022-05-09 00:00:00|773.1|772.5|771.3|770.7|776|775.4|770.3|769.7|1936
1652058000000|2022-05-09 01:00:00|771.2|770.6|769.8|769.2|771.7|771.1|766.6|766|2183
1652061600000|2022-05-09 02:00:00|769.7|769.1|768.5|767.9|769.7|769.1|768|767.4|326
1652065200000|2022-05-09 03:00:00|768.4|767.8|768.2|767.6|768.9|768.3|767.8|767.2|284
1652068800000|2022-05-09 04:00:00|768.1|767.5|768.6|768|769|768.4|767.4|766.8|276
1652072400000|2022-05-09 05:00:00|768.7|768.1|769|768.4|769.3|768.7|768.2|767.6|288
1652076000000|2022-05-09 06:00:00|768.9|768.3|766.8|766.2|769|768.4|765.4|764.8|797
1652079600000|2022-05-09 07:00:00|767|766.4|766.9|766.3|768|767.4|766.3|765.7|811
1652083200000|2022-05-09 08:00:00|766.8|766.2|762.8|762.2|766.8|766.2|762.3|761.7|1649
1652086800000|2022-05-09 09:00:00|762.7|762.1|763.5|762.9|765.3|764.7|762.2|761.6|947
1652090400000|2022-05-09 10:00:00|763.6|763|765.1|764.5|766.1|765.5|762.8|762.2|1578
1652094000000|2022-05-09 11:00:00|765|764.4|765.4|764.8|767.7|767.1|764.7|764.1|1408
1652097600000|2022-05-09 12:00:00|765.5|764.9|767.9|767.3|770.4|769.8|764.6|764|2502
1652101200000|2022-05-09 13:00:00|767.2|766.6|771.8|771.2|774.6|774|767.1|766.5|9587
1652104800000|2022-05-09 14:00:00|771.7|771.1|764.5|763.9|771.8|771.2|762.2|761.6|9683
1652108400000|2022-05-09 15:00:00|764.4|763.8|763.4|762.8|764.5|763.9|760.6|760|9818
1652112000000|2022-05-09 16:00:00|763.2|762.6|763.5|762.9|769.8|769.2|762.7|762.1|7566
1652115600000|2022-05-09 17:00:00|763.3|762.7|762.6|762|764.5|763.9|760.6|760|9556
1652119200000|2022-05-09 18:00:00|762.5|761.9|763.3|762.7|764.5|763.9|759.8|759.2|8553
1652140800000|2022-05-10 00:00:00|764.7|764.1|762.8|762.2|766.6|766|762.3|761.7|1744
1652144400000|2022-05-10 01:00:00|762.7|762.1|764.2|763.6|764.7|764.1|762|761.4|875
1652148000000|2022-05-10 02:00:00|764.5|763.9|766.6|766|767.4|766.8|764.5|763.9|747
1652151600000|2022-05-10 03:00:00|766.7|766.1|766|765.4|767|766.4|764.5|763.9|379
1652155200000|2022-05-10 04:00:00|765.9|765.3|766.9|766.3|766.9|766.3|765.6|765|247
1652158800000|2022-05-10 05:00:00|766.8|766.2|765.9|765.3|768.1|767.5|765.9|765.3|377
1652162400000|2022-05-10 06:00:00|766|765.4|766.8|766.2|767.1|766.5|765.6|765|398
1652166000000|2022-05-10 07:00:00|767.2|766.6|767.5|766.9|768.7|768.1|766.3|765.7|944
1652169600000|2022-05-10 08:00:00|767.4|766.8|767.8|767.2|768|767.4|766.3|765.7|800
1652173200000|2022-05-10 09:00:00|767.6|767|764.7|764.1|768.1|767.5|764.7|764.1|719
1652176800000|2022-05-10 10:00:00|764.8|764.2|764.4|763.8|765.2|764.6|762|761.4|1244
1652180400000|2022-05-10 11:00:00|764.3|763.7|765.4|764.8|767|766.4|764.3|763.7|853
1652184000000|2022-05-10 12:00:00|765.5|764.9|763.1|762.5|766.2|765.6|762.2|761.6|1498
1652187600000|2022-05-10 13:00:00|763.5|762.9|759.9|759.3|765|764.4|759.6|759|8190
1652191200000|2022-05-10 14:00:00|759.7|759.1|761.8|761.2|767.7|767.1|759.2|758.6|8871
1652194800000|2022-05-10 15:00:00|761.9|761.3|762.2|761.6|764.9|764.3|761.5|760.9|5336
1652198400000|2022-05-10 16:00:00|762.1|761.5|764.3|763.7|765|764.4|761.7|761.1|4963
1652202000000|2022-05-10 17:00:00|764.2|763.6|767|766.4|767.2|766.6|764.2|763.6|8402
1652205600000|2022-05-10 18:00:00|766.9|766.3|766.3|765.7|767.4|766.8|765.3|764.7|7093
1652227200000|2022-05-11 00:00:00|766.9|766.3|766.8|766.2|769|768.4|766|765.4|1858
1652230800000|2022-05-11 01:00:00|766.9|766.3|769.7|769.1|770.3|769.7|766.9|766.3|611
1652234400000|2022-05-11 02:00:00|769.6|769|769.9|769.3|770.4|769.8|769|768.4|455
1652238000000|2022-05-11 03:00:00|769.8|769.2|769.4|768.8|769.9|769.3|768.9|768.3|195
1652241600000|2022-05-11 04:00:00|769.5|768.9|769.7|769.1|769.9|769.3|769.2|768.6|80
1652245200000|2022-05-11 05:00:00|769.9|769.3|769.2|768.6|770.1|769.5|768.9|768.3|282
1652248800000|2022-05-11 06:00:00|768.9|768.3|768|767.4|769.4|768.8|767.9|767.3|403
1652252400000|2022-05-11 07:00:00|768.1|767.5|767.9|767.3|768.3|767.7|766.1|765.5|654
1652256000000|2022-05-11 08:00:00|767.8|767.2|771.3|770.7|771.4|770.8|767.8|767.2|928
1652259600000|2022-05-11 09:00:00|771.5|770.9|771.6|771|771.7|771.1|769.7|769.1|986
1652263200000|2022-05-11 10:00:00|771.4|770.8|772.6|772|772.7|772.1|770.4|769.8|771
1652266800000|2022-05-11 11:00:00|772.5|771.9|771.4|770.8|773.9|773.3|771.3|770.7|1089
1652270400000|2022-05-11 12:00:00|771.3|770.7|770.6|770|772.7|772.1|768.7|768.1|1482
1652274000000|2022-05-11 13:00:00|772.1|771.5|777.4|776.8|780.5|779.9|771.8|771.1|9261
1652277600000|2022-05-11 14:00:00|777.3|776.7|775.4|774.8|780.2|779.6|774.8|774.2|9079
1652281200000|2022-05-11 15:00:00|775.3|774.7|778.6|778|778.6|778|773.1|772.5|6517
1652284800000|2022-05-11 16:00:00|778.5|777.9|776.7|776.1|779.3|778.7|775.9|775.3|4949
1652288400000|2022-05-11 17:00:00|776.5|775.9|776.5|775.9|777.2|776.6|774.3|773.7|7045
1652292000000|2022-05-11 18:00:00|776.7|776.1|779.8|779.2|780.1|779.5|776.5|775.9|9876
1652313600000|2022-05-12 00:00:00|779.6|779|782.2|781.6|782.8|782.2|777.8|777.1|1845
1652317200000|2022-05-12 01:00:00|782.1|781.5|782.8|782.2|783.3|782.7|781.4|780.8|933
1652320800000|2022-05-12 02:00:00|782.6|782|777.8|777.2|782.8|782.2|777.8|777.2|774
1652324400000|2022-05-12 03:00:00|778|777.4|778.4|777.8|778.9|778.3|777.8|777.2|374
1652328000000|2022-05-12 04:00:00|779.1|778.5|777.7|777.1|779.4|778.8|777.7|777.1|376
1652331600000|2022-05-12 05:00:00|777.8|777.2|777.4|776.8|778|777.4|776.8|776.2|378
1652335200000|2022-05-12 06:00:00|777.3|776.7|778.4|777.8|779|778.4|776.8|776.2|483
1652338800000|2022-05-12 07:00:00|778.5|777.9|777.3|776.7|778.5|777.9|776.1|775.5|987
1652342400000|2022-05-12 08:00:00|777.2|776.6|775.9|775.3|777.4|776.8|775.2|774.6|934
1652346000000|2022-05-12 09:00:00|775.6|775|776.2|775.6|777|776.4|774.3|773.7|935
1652349600000|2022-05-12 10:00:00|776.1|775.5|778.4|777.8|778.4|777.8|774.7|774.1|946
1652353200000|2022-05-12 11:00:00|778.2|777.6|781.6|781|782.9|782.3|778.1|777.5|2311
1652356800000|2022-05-12 12:00:00|781.4|780.8|778.4|777.8|781.8|781.2|777.1|776.5|2021
1652360400000|2022-05-12 13:00:00|778.7|778.1|777.2|776.6|781.5|780.9|776.5|775.9|6492
1652364000000|2022-05-12 14:00:00|777|776.4|779.9|779.3|780.8|780.2|776.7|776.1|7593
1652367600000|2022-05-12 15:00:00|779.8|779.2|781.2|780.6|783.2|782.6|779.5|778.9|9570
1652371200000|2022-05-12 16:00:00|781.3|780.7|782|781.4|792.1|791.5|780|779.1|24996
1652374800000|2022-05-12 17:00:00|782.1|781.5|786.1|785.5|786.9|786.3|781|780.4|10136
1652378400000|2022-05-12 18:00:00|785.6|785|783.4|782.4|787.9|787.3|782.7|782.1|8831
1652400000000|2022-05-13 00:00:00|782.7|782.1|787.3|786.7|788|787.4|782.6|782|2535
1652403600000|2022-05-13 01:00:00|787.1|786.5|786.9|786.3|789.1|788.5|786.5|785.9|992
1652407200000|2022-05-13 02:00:00|787|786.4|786.7|786.1|787.9|787.3|785.4|784.8|420
1652410800000|2022-05-13 03:00:00|786.8|786.2|787.1|786.5|787.8|787.2|786.1|785.5|243
1652414400000|2022-05-13 04:00:00|787.2|786.6|787.6|787|788|787.4|787.1|786.5|219
1652418000000|2022-05-13 05:00:00|787.8|787.2|788.3|787.7|789.2|788.6|787.5|786.9|420
1652421600000|2022-05-13 06:00:00|788.1|787.5|787.6|787|788.4|787.8|786.8|786.2|311
1652425200000|2022-05-13 07:00:00|787.5|786.9|786.6|786|787.6|787|785.5|784.9|665
1652428800000|2022-05-13 08:00:00|786.7|786.1|784.6|784|786.7|786.1|784.4|783.8|945
1652432400000|2022-05-13 09:00:00|784.5|783.9|787.6|787|787.6|787|784.4|783.8|598
1652436000000|2022-05-13 10:00:00|787.4|786.8|786.2|785.6|787.4|786.8|785.4|784.8|962
1652439600000|2022-05-13 11:00:00|786.3|785.7|786.3|785.7|786.6|786|785.4|784.8|602
1652443200000|2022-05-13 12:00:00|786.5|785.9|784.5|783.9|786.7|786.1|783.9|783.3|804
1652446800000|2022-05-13 13:00:00|783.7|783.1|779.8|779.2|785.1|784.5|778.2|777.6|11043
1652450400000|2022-05-13 14:00:00|779.9|779.3|774.8|774.2|780|779.4|771.7|771.1|16654
1652454000000|2022-05-13 15:00:00|774.7|774.1|774.3|773.7|775.5|774.9|772.6|772|7423
1652457600000|2022-05-13 16:00:00|774.4|773.8|772.4|771.8|776.2|775.6|770.9|770.3|6582
1652461200000|2022-05-13 17:00:00|772.6|772|775.4|774.8|775.8|775.2|772.6|772|5974
1652464800000|2022-05-13 18:00:00|775.2|774.6|774.5|773.9|775.4|774.8|773|772.4|5670
1652659200000|2022-05-16 00:00:00|788.1|787.5|788.2|787.6|794.9|794.3|784.5|783.9|7343
1652662800000|2022-05-16 01:00:00|788.3|787.7|788|787.4|790.9|790.3|787.7|787.1|1000
1652666400000|2022-05-16 02:00:00|788.1|787.5|788.6|788|789.9|789.3|787.4|786.8|637
1652670000000|2022-05-16 03:00:00|788.5|787.9|788.3|787.7|788.8|788.2|787|786.4|236
1652673600000|2022-05-16 04:00:00|788.1|787.5|786.9|786.3|788.4|787.8|786|785.4|255
1652677200000|2022-05-16 05:00:00|787|786.4|789.5|788.9|789.7|789.1|786.7|786.1|250
1652680800000|2022-05-16 06:00:00|789.4|788.8|791.1|790.5|792|791.4|788.6|788|977
1652684400000|2022-05-16 07:00:00|791.2|790.6|792.3|791.7|793.5|792.9|791.2|790.6|950
1652688000000|2022-05-16 08:00:00|792.4|791.8|790.8|790.2|792.4|791.8|788.8|788.2|1360
1652691600000|2022-05-16 09:00:00|790.9|790.3|787.9|787.3|791.5|790.9|787.1|786.4|1223
1652695200000|2022-05-16 10:00:00|788.1|787.5|790.8|790.2|791.1|790.5|787.7|787.1|692
1652698800000|2022-05-16 11:00:00|790.9|790.3|787.1|786.5|790.9|790.3|786.5|785.9|1143
1652702400000|2022-05-16 12:00:00|787.2|786.6|789.2|788.6|790|789.3|785.4|784.8|1270
1652706000000|2022-05-16 13:00:00|789|788.4|793.3|792.7|797.2|796.6|787|786.4|11125
1652709600000|2022-05-16 14:00:00|793.4|792.8|790.1|789.5|795.5|794.9|789.3|788.7|10356
1652713200000|2022-05-16 15:00:00|790.2|789.6|791.6|791|793.4|792.8|789.1|788.5|6091
1652716800000|2022-05-16 16:00:00|791.7|791.1|794.3|793.7|794.6|794|790.7|790.1|6500
1652720400000|2022-05-16 17:00:00|794.2|793.6|796.1|795.5|796.8|796.2|794|793.4|10202
1652724000000|2022-05-16 18:00:00|796|795.4|798.3|797.7|799.9|799.3|795.9|795.3|9555
1652745600000|2022-05-17 00:00:00|797.5|796.9|794.4|793.8|797.7|797.1|793.3|792.7|1880
1652749200000|2022-05-17 01:00:00|794.3|793.7|794.5|793.9|796|795.4|793.9|793.3|485
1652752800000|2022-05-17 02:00:00|794.6|794|792.9|792.3|795.1|794.5|792.4|791.8|561
1652756400000|2022-05-17 03:00:00|793.1|792.5|793.1|792.5|793.6|793|792.8|792.2|261
1652760000000|2022-05-17 04:00:00|793|792.4|791.3|790.7|793.3|792.7|791.3|790.7|512
1652763600000|2022-05-17 05:00:00|791.1|790.5|792.5|791.9|792.5|791.9|790.6|790|436
1652767200000|2022-05-17 06:00:00|792.3|791.7|792.6|792|793.4|792.8|791.6|791|570
1652770800000|2022-05-17 07:00:00|792.4|791.8|793.6|793|794.6|794|792.1|791.5|818
1652774400000|2022-05-17 08:00:00|793.5|792.9|792.9|792.3|793.7|793.1|787.1|786.5|2598
1652778000000|2022-05-17 09:00:00|793.1|792.5|790.3|789.7|793.6|793|789.3|788.7|724
1652781600000|2022-05-17 10:00:00|790.4|789.8|791.8|791.2|792.1|791.5|789.4|788.8|956
1652785200000|2022-05-17 11:00:00|791.6|791|792.5|791.9|792.9|792.3|790.2|789.6|884
1652788800000|2022-05-17 12:00:00|792.6|792|796.9|796.3|797.6|797|791.8|791.2|1825
1652792400000|2022-05-17 13:00:00|796.6|796|795.2|794.6|798.3|797.7|793.4|792.8|7593
1652796000000|2022-05-17 14:00:00|795.1|794.5|793.4|792.8|795.6|795|789.5|788.9|8634
1652799600000|2022-05-17 15:00:00|793.2|792.6|789|788.4|794.5|793.9|789|788.4|7525
1652803200000|2022-05-17 16:00:00|789.2|788.6|792.4|791.8|793.3|792.7|788.8|788.2|7156
1652806800000|2022-05-17 17:00:00|792.5|791.9|790.7|790.1|793|792.4|789.8|789.2|5042
1652810400000|2022-05-17 18:00:00|790.8|790.2|791.9|791.3|792.1|791.5|789.2|788.6|4772
1652832000000|2022-05-18 00:00:00|791|790.4|788.3|787.7|792|791.4|787.9|787.3|2093
1652835600000|2022-05-18 01:00:00|788.1|787.5|788.6|788|789.1|788.5|786.4|785.8|1130
1652839200000|2022-05-18 02:00:00|788.5|787.9|787.2|786.6|788.6|788|786.6|786|375
1652842800000|2022-05-18 03:00:00|787.3|786.7|786.9|786.3|787.3|786.7|786.2|785.6|278
1652846400000|2022-05-18 04:00:00|786.8|786.2|787.1|786.5|787.2|786.6|785.8|785.2|194
1652850000000|2022-05-18 05:00:00|787.2|786.6|788|787.4|788.5|787.9|786.8|786.2|295
1652853600000|2022-05-18 06:00:00|788.1|787.5|786.6|786|788.3|787.7|786.4|785.8|381
1652857200000|2022-05-18 07:00:00|786.4|785.8|788.7|788.1|788.7|788.1|786.3|785.7|492
1652860800000|2022-05-18 08:00:00|788.8|788.2|788.1|787.5|790.2|789.6|787.8|787.2|354
1652864400000|2022-05-18 09:00:00|788.2|787.6|789.5|788.9|789.5|788.9|786.1|785.5|601
1652868000000|2022-05-18 10:00:00|789.7|789.1|786.6|786|790|789.4|786.5|785.9|436
1652871600000|2022-05-18 11:00:00|786.7|786.1|787.9|787.3|789.5|788.9|786|785.4|626
1652875200000|2022-05-18 12:00:00|788|787.4|788|787.4|789.9|789.3|787.1|786.5|910
1652878800000|2022-05-18 13:00:00|787.7|787.1|779.6|779|788.2|787.6|777.8|777.2|9569
1652882400000|2022-05-18 14:00:00|779.3|778.7|771.3|770.7|779.3|778.7|771|770.4|12620
1652886000000|2022-05-18 15:00:00|771.4|770.8|772.5|771.9|774.7|774.1|771.4|770.8|7885
1652889600000|2022-05-18 16:00:00|772.4|771.8|769.2|768.6|773.8|773.2|768.4|767.8|8521
1652893200000|2022-05-18 17:00:00|769.4|768.8|770.6|770|772.9|772.3|768.5|767.9|6897
1652896800000|2022-05-18 18:00:00|770.8|770.2|772.3|771.7|772.3|771.7|769.5|768.9|5798
1652918400000|2022-05-19 00:00:00|771.5|770.9|774.2|773.6|775.3|774.7|771.4|770.8|1815
1652922000000|2022-05-19 01:00:00|774.1|773.5|775.1|774.5|775.7|775.1|773.1|772.5|695
1652925600000|2022-05-19 02:00:00|775|774.4|774.5|773.9|775.3|774.7|774|773.4|282
1652929200000|2022-05-19 03:00:00|774.7|774.1|774.7|774.1|775|774.4|773.9|773.3|370
1652932800000|2022-05-19 04:00:00|774.8|774.2|773.9|773.3|775.3|774.7|773.2|772.6|340
1652936400000|2022-05-19 05:00:00|774.2|773.6|771.7|771.1|774.2|773.6|771.4|770.8|496
1652940000000|2022-05-19 06:00:00|771.5|770.9|770.9|770.3|773.6|773|770.9|770.3|555
1652943600000|2022-05-19 07:00:00|770.7|770.1|768.7|768.1|770.8|770.2|767.2|766.6|1465
1652947200000|2022-05-19 08:00:00|768.6|768|767|766.4|769|768.4|767|766.4|934
1652950800000|2022-05-19 09:00:00|767.2|766.6|764.2|763.6|768.5|767.9|764.2|763.6|1817
1652954400000|2022-05-19 10:00:00|764.3|763.7|764.5|763.9|765.5|764.9|761.7|761.1|2171
1652958000000|2022-05-19 11:00:00|764.4|763.8|763.3|762.7|768.2|767.6|763.3|762.7|1759
1652961600000|2022-05-19 12:00:00|763.1|762.5|763.1|762.5|764.7|764.1|761.9|761.3|1720
1652965200000|2022-05-19 13:00:00|763.6|763|772.7|772.1|776|775.4|763|762.4|9978
1652968800000|2022-05-19 14:00:00|772.8|772.2|775.5|774.9|776.8|776.2|772|771.4|8238
1652972400000|2022-05-19 15:00:00|775.4|774.8|772.8|772.2|777.5|776.9|771.5|770.9|5027
1652976000000|2022-05-19 16:00:00|772.7|772.1|771.3|770.7|773.3|772.7|769.4|768.8|5421
1652979600000|2022-05-19 17:00:00|771.5|770.9|772.1|771.5|773.2|772.6|770.9|770.3|4214
1652983200000|2022-05-19 18:00:00|772|771.4|770.2|769.6|772.7|772.1|769.7|769.1|6198
1653004800000|2022-05-20 00:00:00|769.2|768.6|765.6|765|769.2|768.6|763.5|762.9|2481
1653008400000|2022-05-20 01:00:00|765.4|764.8|765.1|764.5|766.1|765.5|764.4|763.8|567
1653012000000|2022-05-20 02:00:00|764.9|764.3|763.8|763.2|765.1|764.5|763.3|762.7|672
1653015600000|2022-05-20 03:00:00|764|763.4|764.2|763.6|765|764.4|763.3|762.7|379
1653019200000|2022-05-20 04:00:00|764|763.4|764.5|763.9|765|764.4|764|763.4|185
1653022800000|2022-05-20 05:00:00|764.4|763.8|765.4|764.8|766|765.4|763.7|763.1|528
1653026400000|2022-05-20 06:00:00|765.3|764.7|768.5|767.9|768.8|768.2|765|764.4|683
1653030000000|2022-05-20 07:00:00|768.4|767.8|765.8|765.2|769.1|768.5|765.3|764.7|684
1653033600000|2022-05-20 08:00:00|766.1|765.5|767.4|766.8|768|767.4|766|765.4|419
1653037200000|2022-05-20 09:00:00|767.6|767|765.5|764.9|768.5|767.9|765.2|764.6|663
1653040800000|2022-05-20 10:00:00|765.7|765.1|764.8|764.2|766.8|766.2|763.2|762.6|702
1653044400000|2022-05-20 11:00:00|764.7|764.1|764|763.4|764.7|764.1|763|762.4|1020
1653048000000|2022-05-20 12:00:00|763.7|763.1|763.6|763|764|763.4|761.7|761.1|1230
1653051600000|2022-05-20 13:00:00|763.9|763.3|765.2|764.6|767.8|767.2|762.8|762.2|5189
1653055200000|2022-05-20 14:00:00|765.4|764.8|768.3|767.7|768.6|768|763.1|762.5|6744
1653058800000|2022-05-20 15:00:00|767.9|767.3|765.4|764.8|768.2|767.6|764.3|763.7|4876
1653062400000|2022-05-20 16:00:00|765.2|764.6|764.3|763.7|765.4|764.8|763.3|762.7|4565
1653066000000|2022-05-20 17:00:00|764.4|763.8|767.2|766.6|767.7|767.1|764.3|763.7|5773
1653069600000|2022-05-20 18:00:00|767.1|766.5|765.9|765.3|767.3|766.7|764|763.4|6765
1653264000000|2022-05-23 00:00:00|767.5|766.9|770.4|769.8|770.6|770|766.7|766.1|1735
1653267600000|2022-05-23 01:00:00|770.6|770|769.4|768.8|771.6|771|768.9|768.3|550
1653271200000|2022-05-23 02:00:00|769.3|768.7|768.3|767.7|769.7|769.1|767.7|767.1|377
1653274800000|2022-05-23 03:00:00|768.1|767.5|768.4|767.8|768.8|768.2|767.9|767.3|160
1653278400000|2022-05-23 04:00:00|768.3|767.7|768.6|768|768.9|768.3|768.1|767.5|74
1653282000000|2022-05-23 05:00:00|768.8|768.2|769.1|768.5|769.6|769|768.4|767.8|296
1653285600000|2022-05-23 06:00:00|769.2|768.6|767.9|767.3|769.6|769|767.8|767.2|289
1653289200000|2022-05-23 07:00:00|768.1|767.5|771.2|770.6|771.5|770.9|768.1|767.5|556
1653292800000|2022-05-23 08:00:00|771.1|770.5|769.3|768.7|771.4|770.8|768.6|768|667
1653296400000|2022-05-23 09:00:00|769.1|768.5|771.6|771|771.6|771|768.6|768|500
1653300000000|2022-05-23 10:00:00|771.5|770.9|770.5|769.9|771.5|770.9|769.8|769.2|418
1653303600000|2022-05-23 11:00:00|770.6|770|768.7|768.1|770.9|770.3|768.5|767.9|275
1653307200000|2022-05-23 12:00:00|768.8|768.2|768.9|768.3|770.3|769.7|768.3|767.7|750
1653310800000|2022-05-23 13:00:00|769.7|769.1|762.3|761.7|769.8|769.2|761.1|760.5|5914
1653314400000|2022-05-23 14:00:00|762.5|761.9|772.3|771.7|772.7|772.1|762.1|761.5|7877
1653318000000|2022-05-23 15:00:00|772.5|771.9|772.9|772.3|774|773.4|768.6|768|5638
1653321600000|2022-05-23 16:00:00|772.7|772.1|771.9|771.3|773|772.4|769.7|769.1|4562
1653325200000|2022-05-23 17:00:00|771.8|771.2|771.3|770.7|773.4|772.8|770.6|770|4346
1653328800000|2022-05-23 18:00:00|771.1|770.5|772.3|771.7|772.9|772.3|770.1|769.5|5473
1653350400000|2022-05-24 00:00:00|771|770.4|769.5|768.9|771.1|770.5|768|767.4|1431
1653354000000|2022-05-24 01:00:00|769.7|769.1|769.2|768.6|769.9|769.3|768.4|767.8|286
1653357600000|2022-05-24 02:00:00|769.1|768.5|769.4|768.8|769.5|768.9|768.4|767.8|289
1653361200000|2022-05-24 03:00:00|769.3|768.7|768|767.4|769.4|768.8|768|767.4|263
1653364800000|2022-05-24 04:00:00|768.1|767.5|768.4|767.8|768.5|767.9|767.9|767.3|139
1653368400000|2022-05-24 05:00:00|768.3|767.7|767.1|766.5|768.3|767.7|766.6|766|283
1653372000000|2022-05-24 06:00:00|766.9|766.3|765.5|764.9|767.9|767.3|765.5|764.9|706
1653375600000|2022-05-24 07:00:00|765.8|765.2|768.3|767.7|768.3|767.7|765.5|764.9|654
1653379200000|2022-05-24 08:00:00|768.5|767.9|769.8|769.2|771.8|771.2|768.3|767.7|658
1653382800000|2022-05-24 09:00:00|769.7|769.1|770.5|769.9|771.5|770.9|769.3|768.7|591
1653386400000|2022-05-24 10:00:00|770.6|770|769.9|769.3|770.9|770.3|769.7|769.1|378
1653390000000|2022-05-24 11:00:00|769.7|769.1|768.9|768.3|772.5|771.9|768.3|767.7|873
1653393600000|2022-05-24 12:00:00|768.6|768|767.6|767|769.8|769.2|766.5|765.9|1269
1653397200000|2022-05-24 13:00:00|767.4|766.8|764.3|763.7|767.7|767.1|760|759.4|8462
1653400800000|2022-05-24 14:00:00|764.2|763.6|761.4|760.8|764.4|763.8|759.6|759|9129
1653404400000|2022-05-24 15:00:00|761.5|760.9|756.9|756.3|761.7|761.1|755.5|754.9|10614
1653408000000|2022-05-24 16:00:00|756.8|756.2|753.8|753.2|757.9|757.3|747.9|747.3|16721
1653411600000|2022-05-24 17:00:00|753.7|753.1|755.4|754.8|755.7|755.1|751.4|750.8|7051
1653415200000|2022-05-24 18:00:00|755.7|755.1|756.2|755.6|758.1|757.5|754.3|753.7|6191
1653436800000|2022-05-25 00:00:00|755.9|755.3|753.9|753.3|758.3|757.7|752.3|751.7|1869
1653440400000|2022-05-25 01:00:00|754.1|753.5|753.9|753.3|754.2|753.6|752.4|751.8|623
1653444000000|2022-05-25 02:00:00|754|753.4|753.4|752.8|754.1|753.5|752.6|752|418
1653447600000|2022-05-25 03:00:00|753.5|752.9|754.6|754|754.6|754|753.2|752.6|191
1653451200000|2022-05-25 04:00:00|754.7|754.1|753.3|752.7|754.9|754.3|753.3|752.7|201
1653454800000|2022-05-25 05:00:00|753.2|752.6|752.7|752.1|753.3|752.7|752.5|751.9|182
1653458400000|2022-05-25 06:00:00|752.5|751.9|753.4|752.8|753.8|753.2|751.8|751.2|330
1653462000000|2022-05-25 07:00:00|753.5|752.9|746.3|745.7|754.1|753.5|745.7|745.1|3854
1653465600000|2022-05-25 08:00:00|746.2|745.6|746.7|746.1|749.9|749.3|745.5|744.9|2767
1653469200000|2022-05-25 09:00:00|746.9|746.3|748.3|747.7|750|749.4|746.6|746|1171
1653472800000|2022-05-25 10:00:00|748.4|747.8|747.5|746.9|748.8|748.2|746.8|746.2|657
1653476400000|2022-05-25 11:00:00|747.4|746.8|746.1|745.5|749.8|749.2|745.8|745.2|1672
1653480000000|2022-05-25 12:00:00|746.2|745.6|743.3|742.7|746.4|745.8|741.4|740.8|3252
1653483600000|2022-05-25 13:00:00|743.9|743.3|744.7|744.1|746.9|746.3|740.3|739.7|9625
1653487200000|2022-05-25 14:00:00|745|744.4|749.4|748.8|749.5|748.9|743|742.4|9351
1653490800000|2022-05-25 15:00:00|749.6|749|750.9|750.3|752.3|751.7|748.5|747.9|7285
1653494400000|2022-05-25 16:00:00|750.7|750.1|749|748.4|750.7|750.1|746.8|746.2|5742
1653498000000|2022-05-25 17:00:00|749.2|748.6|754.2|753.6|754.2|753.6|749|748.4|7345
1653501600000|2022-05-25 18:00:00|754|753.4|755.6|755|757.5|756.9|754|753.4|9374
1653523200000|2022-05-26 00:00:00|746.6|746|744.6|744|748.7|748.1|742.5|741.9|3672
1653526800000|2022-05-26 01:00:00|744.8|744.2|743.9|743.3|745|744.4|742.7|742.1|1159
1653530400000|2022-05-26 02:00:00|743.8|743.2|746|745.4|747|746.4|743.7|743.1|368
1653534000000|2022-05-26 03:00:00|745.8|745.2|747.1|746.5|747.1|746.5|745.2|744.6|317
1653537600000|2022-05-26 04:00:00|747|746.4|746.6|746|747|746.4|746.2|745.6|171
1653541200000|2022-05-26 05:00:00|746.9|746.3|747.4|746.8|747.4|746.8|746.2|745.6|267
1653544800000|2022-05-26 06:00:00|747.6|747|746|745.4|747.7|747.1|745.5|744.9|525
1653548400000|2022-05-26 07:00:00|745.8|745.2|746.1|745.5|747.7|747.1|745.5|744.9|445
1653552000000|2022-05-26 08:00:00|746.4|745.8|745.5|744.9|748.2|747.6|744.9|744.3|1198
1653555600000|2022-05-26 09:00:00|745.4|744.8|745.5|744.9|746.3|745.7|744.6|744|749
1653559200000|2022-05-26 10:00:00|745.4|744.8|744.6|744|745.8|745.2|744.3|743.7|502
1653562800000|2022-05-26 11:00:00|744.7|744.1|745.1|744.5|746.7|746.1|743.4|742.8|1258
1653566400000|2022-05-26 12:00:00|745.2|744.6|746.2|745.6|746.7|746.1|744.1|743.5|1310
1653570000000|2022-05-26 13:00:00|746.6|746|747.6|747|748.8|748.2|743.2|742.6|9106
1653573600000|2022-05-26 14:00:00|747.5|746.9|747.1|746.5|751.1|750.5|745.4|744.8|8291
1653577200000|2022-05-26 15:00:00|747|746.4|756.1|755.5|757.1|756.5|746.8|746.2|9709
1653580800000|2022-05-26 16:00:00|756.3|755.7|751.7|751.1|756.6|756|751.4|750.8|5869
1653584400000|2022-05-26 17:00:00|751.8|751.2|750.3|749.7|752.8|752.2|749.8|749.2|5521
1653588000000|2022-05-26 18:00:00|750.5|749.9|748.3|747.7|751.7|751.1|748|747.4|5270
1653609600000|2022-05-27 00:00:00|748.7|748.1|749.8|749.2|751.2|750.6|746.4|745.5|1354
1653613200000|2022-05-27 01:00:00|749.7|749.1|749.5|748.9|750.4|749.8|748.6|748|368
1653616800000|2022-05-27 02:00:00|749.4|748.8|749.9|749.3|750.4|749.8|749.4|748.8|253
1653620400000|2022-05-27 03:00:00|750|749.4|750.1|749.5|750.5|749.9|749.6|749|255
1653624000000|2022-05-27 04:00:00|750.3|749.7|749.9|749.3|750.5|749.9|749.7|749.1|150
1653627600000|2022-05-27 05:00:00|749.8|749.2|750.5|749.9|750.5|749.9|749.3|748.7|243
1653631200000|2022-05-27 06:00:00|750.3|749.7|750.1|749.5|751.2|750.6|749.5|748.9|276
1653634800000|2022-05-27 07:00:00|749.5|748.9|751|750.4|751.6|751|748.9|748.3|354
1653638400000|2022-05-27 08:00:00|751.1|750.5|752|751.4|752|751.4|748.9|748.3|357
1653642000000|2022-05-27 09:00:00|751.9|751.3|752.6|752|753.6|753|750.5|749.9|555
1653645600000|2022-05-27 10:00:00|752.7|752.1|748.4|747.8|752.7|752.1|748.4|747.8|564
1653649200000|2022-05-27 11:00:00|748.5|747.9|752.1|751.5|752.2|751.6|746.7|746.1|1429
1653652800000|2022-05-27 12:00:00|751.8|751.2|753.8|753.2|753.9|753.3|751.3|750.7|1121
1653656400000|2022-05-27 13:00:00|753.4|752.8|758.5|757.9|761.2|760.6|753.2|752.6|9442
1653660000000|2022-05-27 14:00:00|758|757.4|759.2|758.6|763.1|762.5|757.4|756.8|9311
1653663600000|2022-05-27 15:00:00|759.1|758.5|760.4|759.8|763.4|762.8|759.1|758.5|6525
1653667200000|2022-05-27 16:00:00|760.2|759.6|762|761.4|764.1|763.5|760.2|759.6|6366
1653670800000|2022-05-27 17:00:00|762.1|761.5|761.6|761|763.5|762.9|759.8|759.2|8570
1653674400000|2022-05-27 18:00:00|761.4|760.8|760.5|759.5|762.2|761.6|759.5|758.9|5984
1653955200000|2022-05-31 00:00:00|758.1|757.5|752.5|751.9|758.1|757.5|752|751.4|2430
1653958800000|2022-05-31 01:00:00|752.6|752|753.5|752.9|753.7|753.1|752.1|751.5|534
1653962400000|2022-05-31 02:00:00|753.4|752.8|752.7|752.1|754.2|753.6|751.3|750.7|644
1653966000000|2022-05-31 03:00:00|753|752.4|752.3|751.7|753.3|752.7|752.3|751.7|148
1653969600000|2022-05-31 04:00:00|752.1|751.5|752|751.4|752.3|751.7|751.9|751.3|129
1653973200000|2022-05-31 05:00:00|752.2|751.6|752.7|752.1|752.7|752.1|751.9|751.3|100
1653976800000|2022-05-31 06:00:00|752.5|751.9|753.7|753.1|755|754.4|752.5|751.9|312
1653980400000|2022-05-31 07:00:00|753.6|753|756.7|756.1|757.5|756.9|752.5|751.9|618
1653984000000|2022-05-31 08:00:00|756.4|755.8|756.3|755.7|756.7|756.1|754.2|753.6|736
1653987600000|2022-05-31 09:00:00|756|755.4|756.2|755.6|757.4|756.8|755.8|755.2|507
1653991200000|2022-05-31 10:00:00|756|755.4|755|754.4|756.6|756|753.2|752.6|564
1653994800000|2022-05-31 11:00:00|754.9|754.3|754.3|753.7|755.3|754.7|753|752.4|645
1653998400000|2022-05-31 12:00:00|754.2|753.6|753.2|752.6|754.9|754.3|752.9|752.3|1031
1654002000000|2022-05-31 13:00:00|752.8|752.2|746|745.4|757.3|756.7|746|745.4|10329
1654005600000|2022-05-31 14:00:00|745.9|745.3|745.7|745.1|752.1|751.5|744.6|744|11148
1654009200000|2022-05-31 15:00:00|745.6|745|738.1|737.5|745.6|745|736|735.4|18626
1654012800000|2022-05-31 16:00:00|738.2|737.6|737.4|736.8|739.2|738.6|733.3|732.7|13842
1654016400000|2022-05-31 17:00:00|737.3|736.7|733.6|733|737.3|736.7|732.6|732|13304
1654020000000|2022-05-31 18:00:00|733.7|733.1|736.9|735.9|738.4|737.8|731.8|731.2|11684
1654041600000|2022-06-01 00:00:00|738.7|738.1|735.3|734.7|739.4|738.6|734.1|733.5|1962
1654045200000|2022-06-01 01:00:00|735.4|734.8|734.1|733.5|735.5|734.9|733.6|733|645
1654048800000|2022-06-01 02:00:00|734.2|733.6|734.7|734.1|734.9|734.3|733.6|733|390
1654052400000|2022-06-01 03:00:00|734.6|734|733.5|732.9|734.9|734.3|733.3|732.7|215
1654056000000|2022-06-01 04:00:00|733.6|733|732.8|732.2|733.7|733.1|732.5|731.9|248
1654059600000|2022-06-01 05:00:00|732.7|732.1|731.7|731.1|733.1|732.5|730.8|730.2|346
1654063200000|2022-06-01 06:00:00|731.9|731.3|734.4|733.8|734.6|734|731.6|731|539
1654066800000|2022-06-01 07:00:00|734.3|733.7|734.5|733.9|736.3|735.7|733.8|733.2|861
1654070400000|2022-06-01 08:00:00|734.7|734.1|734.5|733.9|735.2|734.6|733.5|732.9|478
1654074000000|2022-06-01 09:00:00|734.6|734|733.8|733.2|735.2|734.6|732.8|732.2|662
1654077600000|2022-06-01 10:00:00|733.7|733.1|735.3|734.7|736.1|735.5|731.6|731|767
1654081200000|2022-06-01 11:00:00|735.2|734.6|736.7|736.1|737.1|736.5|734.7|734.1|821
1654084800000|2022-06-01 12:00:00|736.8|736.2|737.8|737.2|738.4|737.8|736.7|736.1|1275
1654088400000|2022-06-01 13:00:00|738.2|737.6|733.6|733|739.9|739.3|732.5|731.9|9909
1654092000000|2022-06-01 14:00:00|733.7|733.1|718.5|717.9|733.8|733.2|714.5|713.9|24595
1654095600000|2022-06-01 15:00:00|718.3|717.7|709.1|708.5|718.5|717.9|705.7|705.1|27824
1654099200000|2022-06-01 16:00:00|709.2|708.6|716.6|716|717.9|717.3|708.2|707.6|17886
1654102800000|2022-06-01 17:00:00|716.7|716.1|714.4|713.8|717.4|716.8|713.1|712.5|10489
1654106400000|2022-06-01 18:00:00|714.1|713.5|714|713.4|717.1|716.5|713.3|712.7|9596
1654128000000|2022-06-02 00:00:00|715.3|714.7|712.6|712|715.4|714.8|711.6|711|1573
1654131600000|2022-06-02 01:00:00|712.5|711.9|712.7|712.1|713.3|712.7|712.3|711.7|290
1654135200000|2022-06-02 02:00:00|712.5|711.9|713.7|713.1|713.9|713.3|712.4|711.8|267
1654138800000|2022-06-02 03:00:00|713.8|713.2|713.7|713.1|714.3|713.7|712.9|712.3|311
1654142400000|2022-06-02 04:00:00|713.6|713|713.2|712.6|713.8|713.2|712.6|712|162
1654146000000|2022-06-02 05:00:00|713.1|712.5|712.4|711.8|713.1|712.5|711.6|711|412
1654149600000|2022-06-02 06:00:00|712.5|711.9|711.9|711.3|712.7|712.1|711.7|711.1|195
1654153200000|2022-06-02 07:00:00|712.1|711.5|713.2|712.6|713.4|712.8|712.1|711.5|662
1654156800000|2022-06-02 08:00:00|713.3|712.7|715.6|715|715.8|715.2|713|712.4|828
1654160400000|2022-06-02 09:00:00|715.5|714.9|717.2|716.6|717.6|717|715.4|714.8|848
1654164000000|2022-06-02 10:00:00|717.1|716.5|717.1|716.5|718.6|718|716.7|716.1|437
1654167600000|2022-06-02 11:00:00|717.2|716.6|717.4|716.8|719.2|718.6|716.5|715.9|964
1654171200000|2022-06-02 12:00:00|717|716.4|720.7|720.1|721.1|720.5|715.1|714.5|2236
1654174800000|2022-06-02 13:00:00|720.4|719.8|715.1|714.5|722.4|721.8|713.5|712.9|10710
1654178400000|2022-06-02 14:00:00|715.2|714.6|711.8|711.2|718.4|717.8|711.5|710.9|10727
1654182000000|2022-06-02 15:00:00|711.7|711.1|715.8|715.2|719.2|718.6|711.7|711.1|9158
1654185600000|2022-06-02 16:00:00|715.9|715.3|714.8|714.2|716|715.4|712.3|711.7|7484
1654189200000|2022-06-02 17:00:00|714.9|714.3|715.1|714.5|717.7|717.1|713.5|712.9|9556
1654192800000|2022-06-02 18:00:00|715|714.4|713.6|713|715.5|714.9|713.2|712.6|7654
1654214400000|2022-06-03 00:00:00|713.8|713.2|713.8|713.2|714.1|713.5|711.6|711|1096
1654218000000|2022-06-03 01:00:00|713.6|713|713.9|713.3|714.2|713.6|713.4|712.8|310
1654221600000|2022-06-03 02:00:00|713.8|713.2|713.5|712.9|714.2|713.6|713.4|712.8|216
1654225200000|2022-06-03 03:00:00|713.7|713.1|713.9|713.3|714.2|713.6|713.3|712.7|267
1654228800000|2022-06-03 04:00:00|713.8|713.2|713.7|713.1|714.1|713.5|713.6|713|234
1654232400000|2022-06-03 05:00:00|713.9|713.3|713.3|712.7|714.1|713.5|712.7|712.1|288
1654236000000|2022-06-03 06:00:00|713.2|712.6|712.8|712.2|713.5|712.9|712.8|712.2|353
1654239600000|2022-06-03 07:00:00|712.7|712.1|711.6|711|712.8|712.2|711.2|710.6|656
1654243200000|2022-06-03 08:00:00|711.7|711.1|712.7|712.1|715.4|714.8|711.5|710.9|815
1654246800000|2022-06-03 09:00:00|712.8|712.2|714.8|714.2|715.2|714.6|712.8|712.2|1247
1654250400000|2022-06-03 10:00:00|714.6|714|716.1|715.5|716.7|716.1|714.3|713.7|1387
1654254000000|2022-06-03 11:00:00|715.9|715.3|714.7|714.1|717.1|716.5|714.5|713.9|1167
1654257600000|2022-06-03 12:00:00|714.8|714.2|712.4|711.8|717.2|716.6|712|711.4|1697
1654261200000|2022-06-03 13:00:00|712.5|711.9|717.6|717|719.7|719.1|711.4|710.8|10577
1654264800000|2022-06-03 14:00:00|717.5|716.9|715.9|715.3|718|717.4|712.9|712.3|8428
1654268400000|2022-06-03 15:00:00|715.8|715.2|715.7|715.1|716.5|715.9|712.9|712.3|8842
1654272000000|2022-06-03 16:00:00|715.6|715|714.7|714.1|717.4|716.8|714.6|714|5545
1654275600000|2022-06-03 17:00:00|714.5|713.9|714.1|713.5|715.9|715.3|713.7|713.1|5587
1654279200000|2022-06-03 18:00:00|714|713.4|711.4|710.8|714.1|713.5|710|709.4|8184
1654473600000|2022-06-06 00:00:00|716.6|716|721.1|720.5|723|722.4|715.1|714.5|3680
1654477200000|2022-06-06 01:00:00|721.2|720.6|720.7|720.1|723|722.4|720.5|719.9|794
1654480800000|2022-06-06 02:00:00|720.8|720.2|721.2|720.6|721.5|720.9|720.5|719.9|458
1654484400000|2022-06-06 03:00:00|721.4|720.8|720.5|719.9|721.4|720.8|720.5|719.9|182
1654488000000|2022-06-06 04:00:00|720.3|719.7|720.9|720.3|721.1|720.5|720|719.4|206
1654491600000|2022-06-06 05:00:00|720.8|720.2|721|720.4|721.7|721.1|720.6|720|188
1654495200000|2022-06-06 06:00:00|721.1|720.5|721.3|720.7|722|721.4|720.4|719.8|272
1654498800000|2022-06-06 07:00:00|721.5|720.9|721.1|720.5|722.1|721.5|720.2|719.6|400
1654502400000|2022-06-06 08:00:00|721.2|720.6|723.2|722.6|724.5|723.9|721.2|720.6|1401
1654506000000|2022-06-06 09:00:00|723.1|722.5|723.9|723.3|724.3|723.7|723|722.4|707
1654509600000|2022-06-06 10:00:00|724|723.4|722.4|721.8|724.2|723.6|722.2|721.6|694
1654513200000|2022-06-06 11:00:00|722.1|721.5|721.4|720.8|722.7|722.1|718.9|718.3|1256
1654516800000|2022-06-06 12:00:00|721.3|720.7|719.4|718.8|721.5|720.9|717.7|717.1|1583
1654520400000|2022-06-06 13:00:00|719.7|719.1|719.3|718.7|722.1|721.5|715.1|714.5|7174
1654524000000|2022-06-06 14:00:00|719.2|718.6|720.7|720.1|721.9|721.3|717.7|717.1|8552
1654527600000|2022-06-06 15:00:00|720.8|720.2|724.5|723.9|725.8|725.2|720.7|720.1|9758
1654531200000|2022-06-06 16:00:00|724.6|724|722.2|721.6|724.6|724|721.5|720.9|10989
1654534800000|2022-06-06 17:00:00|722.3|721.7|724.4|723.8|725.3|724.7|721.9|721.3|11008
1654538400000|2022-06-06 18:00:00|724.5|723.9|724.4|723.8|724.8|724.2|722|721.4|9574
1654560000000|2022-06-07 00:00:00|720.6|720|720.8|720.2|721.4|720.8|719.2|718.6|1401
1654563600000|2022-06-07 01:00:00|720.7|720.1|720|719.4|720.8|720.2|718.7|718.1|414
1654567200000|2022-06-07 02:00:00|720.1|719.5|720|719.4|720.4|719.8|719.6|719|167
1654570800000|2022-06-07 03:00:00|719.7|719.1|719.6|719|720|719.4|719.6|719|175
1654574400000|2022-06-07 04:00:00|719.5|718.9|719.1|718.5|719.9|719.3|719.1|718.5|292
1654578000000|2022-06-07 05:00:00|719|718.4|718.2|717.6|719|718.4|717.4|716.8|512
1654581600000|2022-06-07 06:00:00|718.3|717.7|717.3|716.7|718.5|717.9|717.2|716.6|360
1654585200000|2022-06-07 07:00:00|717.2|716.6|718.7|718.1|718.7|718.1|716.9|716.3|644
1654588800000|2022-06-07 08:00:00|718.6|718|718.5|717.9|719.5|718.9|718|717.4|568
1654592400000|2022-06-07 09:00:00|718.3|717.7|717.8|717.2|718.7|718.1|717.3|716.7|754
1654596000000|2022-06-07 10:00:00|717.6|717|720.7|720.1|721.5|720.9|717.5|716.9|1387
1654599600000|2022-06-07 11:00:00|720.8|720.2|724.9|724.3|725.4|724.8|720.3|719.7|2786
1654603200000|2022-06-07 12:00:00|725|724.4|729|728.4|730.1|729.5|724.5|723.9|5157
1654606800000|2022-06-07 13:00:00|727.9|727.3|732.9|732.3|734.5|733.9|724.9|724.3|12269
1654610400000|2022-06-07 14:00:00|733|732.4|731|730.4|733.3|732.7|728.1|727.5|18002
1654614000000|2022-06-07 15:00:00|731.1|730.5|737.3|736.7|737.9|737.3|730.7|730.1|24517
1654617600000|2022-06-07 16:00:00|737.4|736.8|738.9|738.3|742.5|741.9|736.9|736.3|16340
1654621200000|2022-06-07 17:00:00|739|738.4|736|735.4|740.3|739.7|735.8|735.2|11786
1654624800000|2022-06-07 18:00:00|736.1|735.5|734.8|734.2|737|736.4|734.6|734|12868
1654646400000|2022-06-08 00:00:00|734.4|733.8|739.3|738.7|739.8|739.2|733.5|732.9|3653
1654650000000|2022-06-08 01:00:00|739.5|738.9|740.5|739.9|741.6|741|738.8|738.2|2214
1654653600000|2022-06-08 02:00:00|740.4|739.8|740.8|740.2|742|741.4|740.4|739.8|938
1654657200000|2022-06-08 03:00:00|740.7|740.1|740.4|739.8|740.7|740.1|739.8|739.2|562
1654660800000|2022-06-08 04:00:00|740.3|739.7|740.6|740|741|740.4|739.8|739.2|254
1654664400000|2022-06-08 05:00:00|740.5|739.9|741.2|740.6|741.4|740.8|740.5|739.9|324
1654668000000|2022-06-08 06:00:00|741.1|740.5|741|740.4|741.7|741.1|740.5|739.9|336
1654671600000|2022-06-08 07:00:00|740.9|740.3|741.3|740.7|741.4|740.8|738.8|738.2|944
1654675200000|2022-06-08 08:00:00|741.4|740.8|738.1|737.5|741.7|741.1|737.2|736.6|1238
1654678800000|2022-06-08 09:00:00|738|737.4|737.7|737.1|741.2|740.6|736.8|736.2|1871
1654682400000|2022-06-08 10:00:00|737.8|737.2|741.6|741|742.4|741.8|737.8|737.2|2597
1654686000000|2022-06-08 11:00:00|741.7|741.1|743.1|742.5|745|744.4|741.4|740.8|2595
1654689600000|2022-06-08 12:00:00|743|742.4|742.8|742.2|744.2|743.6|742.7|742.1|1823
1654693200000|2022-06-08 13:00:00|742.7|742.1|743.6|743|746.7|746.1|741.6|741|18371
1654696800000|2022-06-08 14:00:00|743.7|743.1|740.9|740.3|743.7|743.1|737.8|737.2|13533
1654700400000|2022-06-08 15:00:00|741|740.4|737.6|737|741.8|741.2|737.4|736.8|13073
1654704000000|2022-06-08 16:00:00|737.7|737.1|736.7|736.1|738.7|738.1|735.3|734.7|10524
1654707600000|2022-06-08 17:00:00|736.8|736.2|739.1|738.5|739.4|738.8|734.3|733.7|12443
1654711200000|2022-06-08 18:00:00|739.2|738.6|737.3|736.7|739.5|738.9|736.5|735.9|15282
1654732800000|2022-06-09 00:00:00|738.4|737.8|736.2|735.6|739.3|738.7|735.5|734.9|1283
1654736400000|2022-06-09 01:00:00|736.1|735.5|735.8|735.2|737.5|736.9|735.6|735|561
1654740000000|2022-06-09 02:00:00|735.9|735.3|736.9|736.3|736.9|736.3|735.6|735|117
1654743600000|2022-06-09 03:00:00|736.6|736|736.2|735.6|736.9|736.3|735.6|735|156
1654747200000|2022-06-09 04:00:00|736.3|735.7|736.6|736|736.9|736.3|736.2|735.6|170
1654750800000|2022-06-09 05:00:00|736.7|736.1|735.5|734.9|736.8|736.2|735.4|734.8|225
1654754400000|2022-06-09 06:00:00|735.4|734.8|735.8|735.2|736.1|735.5|734.9|734.3|412
1654758000000|2022-06-09 07:00:00|735.9|735.3|736|735.4|736.7|736.1|735.4|734.8|420
1654761600000|2022-06-09 08:00:00|735.9|735.3|735.6|735|736.3|735.7|733.9|733.3|632
1654765200000|2022-06-09 09:00:00|735.4|734.8|734.3|733.7|736.5|735.9|734.1|733.5|527
1654768800000|2022-06-09 10:00:00|734.4|733.8|731.1|730.5|734.8|734.2|731|730.4|1586
1654772400000|2022-06-09 11:00:00|731|730.4|736.4|735.8|736.4|735.8|730.6|730|1685
1654776000000|2022-06-09 12:00:00|736.3|735.7|734.9|734.3|737.6|737|734.9|734.3|3136
1654779600000|2022-06-09 13:00:00|736|735.4|739.4|738.8|742.1|741.5|734.9|734.3|13434
1654783200000|2022-06-09 14:00:00|739.5|738.9|744.8|744.2|746.6|746|736.3|735.7|22818
1654786800000|2022-06-09 15:00:00|744.9|744.3|746.5|745.9|750.5|749.9|744.6|744|17549
1654790400000|2022-06-09 16:00:00|746.6|746|745|744.4|748.1|747.5|743.5|742.9|9172
1654794000000|2022-06-09 17:00:00|744.9|744.3|745.5|744.9|747.2|746.6|744.8|744.2|13855
1654797600000|2022-06-09 18:00:00|745.3|744.7|740.6|740|746.4|745.8|740.3|739.7|14344
1654819200000|2022-06-10 00:00:00|740.7|740.1|742.5|741.9|743.1|742.5|740.1|739.5|2247
1654822800000|2022-06-10 01:00:00|742.6|742|740.7|740.1|743.2|742.6|740.2|739.6|450
1654826400000|2022-06-10 02:00:00|740.6|740|741.4|740.8|741.4|740.8|740.6|740|198
1654830000000|2022-06-10 03:00:00|741.3|740.7|741.2|740.6|741.5|740.9|740.9|740.3|239
1654833600000|2022-06-10 04:00:00|741.1|740.5|741|740.4|741.4|740.8|740.8|740.2|122
1654837200000|2022-06-10 05:00:00|740.9|740.3|741|740.4|741.2|740.6|740|739.4|298
1654840800000|2022-06-10 06:00:00|741.1|740.5|740.1|739.5|741.5|740.9|739.9|739.3|169
1654844400000|2022-06-10 07:00:00|740|739.4|737.7|737.1|740.1|739.5|737.4|736.8|547
1654848000000|2022-06-10 08:00:00|737.6|737|738.3|737.7|738.8|738.2|737.6|737|418
1654851600000|2022-06-10 09:00:00|738.2|737.6|736|735.4|739.7|739.1|736|735.4|563
1654855200000|2022-06-10 10:00:00|735.9|735.3|736.9|736.3|737.8|737.2|735.7|735.1|637
1654858800000|2022-06-10 11:00:00|736.8|736.2|738.6|738|738.8|738.2|736.7|736.1|853
1654862400000|2022-06-10 12:00:00|738.5|737.9|740.6|740|741.8|741.2|738.2|737.6|2243
1654866000000|2022-06-10 13:00:00|740.7|740.1|737.4|736.8|741.3|740.7|736.7|736.1|9272
1654869600000|2022-06-10 14:00:00|737.5|736.9|738.3|737.7|738.8|738.2|736|735.4|8130
1654873200000|2022-06-10 15:00:00|738.2|737.6|739|738|740.6|740|737.1|736.5|8575
1654876800000|2022-06-10 16:00:00|738.6|737.1|741.1|740.5|746.8|745.3|734.6|733.8|17499
1654880400000|2022-06-10 17:00:00|741.3|740.7|742|741.4|743.4|742.8|738.7|738.1|12418
1654884000000|2022-06-10 18:00:00|742.3|741.7|743.4|742.8|744.8|744.2|740.8|740.2|12089
1655078400000|2022-06-13 00:00:00|748.7|748.1|748.1|747.5|750.2|749.6|746.3|745.7|3964
1655082000000|2022-06-13 01:00:00|748|747.4|746.7|746.1|748.2|747.6|746.7|746.1|662
1655085600000|2022-06-13 02:00:00|746.9|746.3|745.8|745.2|747.1|746.5|745.5|744.9|365
1655089200000|2022-06-13 03:00:00|745.9|745.3|745.6|745|745.9|745.3|745.3|744.7|219
1655092800000|2022-06-13 04:00:00|745.7|745.1|744.6|744|745.8|745.2|743.9|743.3|203
1655096400000|2022-06-13 05:00:00|744.5|743.9|743.9|743.3|744.9|744.3|743.9|743.3|200
1655100000000|2022-06-13 06:00:00|743.8|743.2|745.1|744.5|745.3|744.7|743.1|742.5|443
1655103600000|2022-06-13 07:00:00|745.2|744.6|744.5|743.9|745.6|745|741.6|741|604
1655107200000|2022-06-13 08:00:00|744.4|743.8|745|744.4|745.6|745|742.4|741.8|503
1655110800000|2022-06-13 09:00:00|744.9|744.3|740.1|739.5|745.3|744.7|739.3|738.7|1011
1655114400000|2022-06-13 10:00:00|740|739.4|742.5|741.9|743.4|742.8|739.9|739.3|348
1655118000000|2022-06-13 11:00:00|742.7|742.1|744.4|743.8|746.4|745.8|742.6|742|750
1655121600000|2022-06-13 12:00:00|744.7|744.1|747.2|746.6|747.8|747.2|740.9|740.3|1991
1655125200000|2022-06-13 13:00:00|745.8|745.2|737.3|736.7|745.8|745.2|736.1|735.5|8827
1655128800000|2022-06-13 14:00:00|737.5|736.9|728.7|728.1|741|740.4|727.6|727|11598
1655132400000|2022-06-13 15:00:00|728.9|728.3|736.5|735.9|738.5|737.9|727.3|726.7|9600
1655136000000|2022-06-13 16:00:00|736.7|736.1|739.3|738.7|741.3|740.7|734.3|733.7|9159
1655139600000|2022-06-13 17:00:00|739|738.4|737.8|737.2|739.2|738.6|735.3|734.7|9593
1655143200000|2022-06-13 18:00:00|737.7|737.1|736.5|735.9|739.7|739.1|736.5|735.9|10556
1655164800000|2022-06-14 00:00:00|736.6|736|736.8|736.2|738.4|737.8|734.4|733.8|3070
1655168400000|2022-06-14 01:00:00|736.5|735.9|737|736.4|739.4|738.8|736|735.4|1149
1655172000000|2022-06-14 02:00:00|736.9|736.3|738.6|738|738.9|738.3|736.9|736.3|218
1655175600000|2022-06-14 03:00:00|738.5|737.9|737.9|737.3|739.1|738.5|737.3|736.7|189
1655179200000|2022-06-14 04:00:00|738.1|737.5|737|736.4|738.5|737.9|736.7|736.1|238
1655182800000|2022-06-14 05:00:00|737.2|736.6|736.3|735.7|738.1|737.5|736.2|735.6|343
1655186400000|2022-06-14 06:00:00|736.5|735.9|736.2|735.6|737.2|736.6|735.7|735.1|407
1655190000000|2022-06-14 07:00:00|736.1|735.5|735.7|735.1|736.2|735.6|734.2|733.6|535
1655193600000|2022-06-14 08:00:00|735.6|735|734.7|734.1|736.1|735.5|734.5|733.9|620
1655197200000|2022-06-14 09:00:00|734.8|734.2|731.9|731.3|734.8|734.2|730.3|729.7|671
1655200800000|2022-06-14 10:00:00|731.6|731|733|732.4|733.7|733.1|730.9|730.3|701
1655204400000|2022-06-14 11:00:00|733.1|732.5|736.1|735.5|736.2|735.6|733.1|732.5|777
1655208000000|2022-06-14 12:00:00|736|735.4|736.8|736.2|737.4|736.8|734.8|734.2|1370
1655211600000|2022-06-14 13:00:00|736.5|735.9|736.7|736.1|741|740.4|734.1|733.5|7756
1655215200000|2022-06-14 14:00:00|736.9|736.3|737.1|736.5|738.1|737.5|733|732.4|20755
1655218800000|2022-06-14 15:00:00|737.3|736.7|736.1|735.5|738.8|738.2|735.1|734.5|6249
1655222400000|2022-06-14 16:00:00|735.8|735.2|736.5|735.9|736.7|736.1|733.1|732.5|5773
1655226000000|2022-06-14 17:00:00|736.7|736.1|737.7|737.1|738.9|738.3|735.8|735.2|6613
1655229600000|2022-06-14 18:00:00|737.8|737.2|735.9|735.3|738.3|737.7|735.9|735.3|5696
1655251200000|2022-06-15 00:00:00|736|735.4|735|734.4|736.6|736|734.7|734.1|848
1655254800000|2022-06-15 01:00:00|735.2|734.6|735.9|735.3|736.1|735.5|735.2|734.6|293
1655258400000|2022-06-15 02:00:00|735.7|735.1|734.8|734.2|736|735.4|734.6|734|501
1655262000000|2022-06-15 03:00:00|734.9|734.3|735.4|734.8|735.4|734.8|734.5|733.9|548
1655265600000|2022-06-15 04:00:00|735.3|734.7|735|734.4|736.2|735.6|734.9|734.3|599
1655269200000|2022-06-15 05:00:00|734.9|734.3|735.6|735|735.8|735.2|734.9|734.3|205
1655272800000|2022-06-15 06:00:00|735.5|734.9|735.4|734.8|736|735.4|735.2|734.6|516
1655276400000|2022-06-15 07:00:00|735.3|734.7|734.4|733.8|735.3|734.7|733.8|733.2|466
1655280000000|2022-06-15 08:00:00|734.2|733.6|735.4|734.8|735.4|734.8|732.7|732.1|420
1655283600000|2022-06-15 09:00:00|735.2|734.6|731.6|731|735.2|734.6|731|730.4|763
1655287200000|2022-06-15 10:00:00|731.9|731.3|730.6|730|732.6|732|729.9|729.3|767
1655290800000|2022-06-15 11:00:00|730.7|730.1|732.2|731.6|733.5|732.9|730.3|729.7|983
1655294400000|2022-06-15 12:00:00|732.3|731.7|731.8|731.2|733|732.4|731|730.4|872
1655298000000|2022-06-15 13:00:00|731.9|731.3|740.3|739.7|740.8|740.2|731.8|731.2|9519
1655301600000|2022-06-15 14:00:00|740.2|739.6|742.9|742.3|743.5|742.9|737.8|737.2|11030
1655305200000|2022-06-15 15:00:00|742.8|742.2|739.3|738.7|744.3|743.7|739|738.4|6604
1655308800000|2022-06-15 16:00:00|739.4|738.8|738.7|738.1|740.9|740.3|737.8|737.2|5000
1655312400000|2022-06-15 17:00:00|738.6|738|737.5|736.9|739.3|738.7|737.2|736.6|6452
1655316000000|2022-06-15 18:00:00|737.8|737.2|737.7|737.1|738.8|738.2|737.1|736.5|6660
1655337600000|2022-06-16 00:00:00|737.3|736.7|739.6|739|739.9|739.3|737.1|736.5|1763
1655341200000|2022-06-16 01:00:00|739.7|739.1|739.7|739.1|740.2|739.6|739.6|739|677
1655344800000|2022-06-16 02:00:00|739.8|739.2|739.7|739.1|740.9|740.3|739.7|739.1|411
1655348400000|2022-06-16 03:00:00|739.8|739.2|739.1|738.5|739.8|739.2|739.1|738.5|305
1655352000000|2022-06-16 04:00:00|739|738.4|738.9|738.3|739.5|738.9|738.9|738.3|280
1655355600000|2022-06-16 05:00:00|738.8|738.2|738.3|737.7|738.9|738.3|738.3|737.7|219
1655359200000|2022-06-16 06:00:00|738.4|737.8|738.8|738.2|738.8|738.2|737.8|737.2|411
1655362800000|2022-06-16 07:00:00|738.6|738|741|740.4|741.3|740.7|738.6|738|535
1655366400000|2022-06-16 08:00:00|740.9|740.3|741.1|740.5|741.7|741.1|739.9|739.3|605
1655370000000|2022-06-16 09:00:00|741|740.4|739.8|739.2|741.1|740.5|738|737.4|984
1655373600000|2022-06-16 10:00:00|740|739.4|740.7|740.1|741.2|740.6|737.9|737.3|1673
1655377200000|2022-06-16 11:00:00|740.8|740.2|744.2|743.6|745.4|744.8|740.4|739.8|1438
1655380800000|2022-06-16 12:00:00|744.1|743.5|745.9|745.3|747.3|746.7|743.6|743|2303
1655384400000|2022-06-16 13:00:00|745.6|745|749.7|749.1|753.4|752.8|744.8|744.2|11044
1655388000000|2022-06-16 14:00:00|749.8|749.2|747.3|746.7|750|749.4|744.9|744.3|10373
1655391600000|2022-06-16 15:00:00|747.2|746.6|752.2|751.6|752.5|751.9|746.3|745.7|7267
1655395200000|2022-06-16 16:00:00|752|751.4|749.7|749.1|752.2|751.6|749|748.4|8666
1655398800000|2022-06-16 17:00:00|749.5|748.9|751|750.4|755|754.4|749.4|748.8|8132
1655402400000|2022-06-16 18:00:00|750.8|750.2|749.7|749.1|751.2|750.6|748.6|748|6394
1655424000000|2022-06-17 00:00:00|749.6|749|748.6|748|750.6|750|748.4|747.8|1529
1655427600000|2022-06-17 01:00:00|748.5|747.9|751.5|750.9|751.9|751.3|748.3|747.7|555
1655431200000|2022-06-17 02:00:00|751.6|751|750.7|750.1|752.2|751.6|750.5|749.9|436
1655434800000|2022-06-17 03:00:00|750.8|750.2|752.3|751.7|752.3|751.7|750.6|750|327
1655438400000|2022-06-17 04:00:00|752.2|751.6|752.2|751.6|752.7|752.1|751.5|750.9|299
1655442000000|2022-06-17 05:00:00|752.3|751.7|752|751.4|752.9|752.3|751.9|751.3|341
1655445600000|2022-06-17 06:00:00|752.1|751.5|753.5|752.9|753.9|753.3|751.4|750.8|581
1655449200000|2022-06-17 07:00:00|753.4|752.8|756.6|756|756.8|756.2|753.2|752.6|930
1655452800000|2022-06-17 08:00:00|756.7|756.1|758.4|757.8|759.2|758.6|756.5|755.9|1122
1655456400000|2022-06-17 09:00:00|758.3|757.7|757.3|756.7|758.3|757.7|755.7|755.1|598
1655460000000|2022-06-17 10:00:00|757.4|756.8|757.7|757.1|757.9|757.3|755.7|755.1|549
1655463600000|2022-06-17 11:00:00|757.9|757.3|758.2|757.6|758.2|757.6|754.6|754|1387
1655467200000|2022-06-17 12:00:00|758.1|757.5|760|759.4|761|760.4|756.6|756|3184
1655470800000|2022-06-17 13:00:00|759.2|758.6|754.4|753.8|761.5|760.9|754.1|753.5|10019
1655474400000|2022-06-17 14:00:00|754.6|754|753.9|753.3|755.5|754.9|751.9|751.3|7723
1655478000000|2022-06-17 15:00:00|753.6|753|753|752.4|754|753.4|749.5|748.9|7945
1655481600000|2022-06-17 16:00:00|753.2|752.6|750.5|749.9|755.8|755.2|750|749.4|6725
1655485200000|2022-06-17 17:00:00|750.6|750|745.9|745.3|752.2|751.6|744.5|743.9|9041
1655488800000|2022-06-17 18:00:00|745.7|745.1|745.9|745.3|746.3|745.7|742.6|742|6020
1655769600000|2022-06-21 00:00:00|735.5|734.9|728.5|727.9|736.8|735.4|724.7|724.1|4430
1655773200000|2022-06-21 01:00:00|728.6|728|732.2|731.6|732.5|731.9|728.3|727.7|644
1655776800000|2022-06-21 02:00:00|732.3|731.7|730.5|729.9|732.5|731.9|730.2|729.6|387
1655780400000|2022-06-21 03:00:00|730.6|730|730.3|729.7|730.8|730.2|729.2|728.6|233
1655784000000|2022-06-21 04:00:00|730.4|729.8|728.1|727.5|730.5|729.9|728.1|727.5|155
1655787600000|2022-06-21 05:00:00|728.2|727.6|726.3|725.7|729.1|728.5|726|725.4|254
1655791200000|2022-06-21 06:00:00|726.4|725.8|725|724.4|727.7|727.1|725|724.4|690
1655794800000|2022-06-21 07:00:00|725.2|724.6|727.1|726.5|728.3|727.7|724.8|724.2|711
1655798400000|2022-06-21 08:00:00|727.6|727|729.4|728.8|732.1|731.5|727.6|727|1174
1655802000000|2022-06-21 09:00:00|729.7|729.1|727.1|726.5|729.7|729.1|726.5|725.9|874
1655805600000|2022-06-21 10:00:00|727.4|726.8|727.8|727.2|728.4|727.8|727|726.4|435
1655809200000|2022-06-21 11:00:00|728.1|727.5|718.9|718.3|729.6|729|716.9|716.3|3517
1655812800000|2022-06-21 12:00:00|718.8|718.2|722.5|721.9|724.3|723.7|717.2|716.6|3054
1655816400000|2022-06-21 13:00:00|722.4|721.8|718.3|717.7|728.8|728.2|718|717.4|10374
1655820000000|2022-06-21 14:00:00|718.4|717.8|721.6|721|725.3|724.7|713.5|712.9|13771
1655823600000|2022-06-21 15:00:00|721.5|720.9|716.9|716.3|721.6|721|715.9|715.3|7921
1655827200000|2022-06-21 16:00:00|717|716.4|710.4|709.8|717.1|716.5|708.7|708.1|11140
1655830800000|2022-06-21 17:00:00|710.6|710|710.8|710.2|710.8|710.2|704.4|703.8|11438
1655834400000|2022-06-21 18:00:00|711|710.4|713.9|713.3|716.2|715.6|710|709.4|6497
1655856000000|2022-06-22 00:00:00|716.1|715.5|714.5|713.9|717.6|717|712.6|712|1652
1655859600000|2022-06-22 01:00:00|714.4|713.8|711.5|710.9|714.9|714.3|711.4|710.8|921
1655863200000|2022-06-22 02:00:00|711.6|711|710.1|709.5|713|712.4|709.9|709.3|583
1655866800000|2022-06-22 03:00:00|710.3|709.7|710.4|709.8|710.6|710|708.6|708|413
1655870400000|2022-06-22 04:00:00|710.3|709.7|710.3|709.7|710.6|710|710.1|709.5|178
1655874000000|2022-06-22 05:00:00|710.1|709.5|708.6|708|710.3|709.7|708|707.4|346
1655877600000|2022-06-22 06:00:00|708.5|707.9|706.5|705.9|708.5|707.9|706|705.4|680
1655881200000|2022-06-22 07:00:00|706.4|705.8|705.7|705.1|706.5|705.9|703.9|703.3|1048
1655884800000|2022-06-22 08:00:00|705.8|705.2|705|704.4|706.1|705.5|703.9|703.3|1274
1655888400000|2022-06-22 09:00:00|704.9|704.3|714.3|713.7|714.4|713.8|704.7|704.1|2776
1655892000000|2022-06-22 10:00:00|714.2|713.6|714.2|713.6|718|717.4|710.6|710|1495
1655895600000|2022-06-22 11:00:00|714.4|713.8|708.2|707.6|717|716.4|708.2|707.6|1481
1655899200000|2022-06-22 12:00:00|708.1|707.5|710.7|710.1|710.8|710.2|705.7|705.1|1883
1655902800000|2022-06-22 13:00:00|709.7|709.1|714.9|714.3|717.9|717.3|708.3|707.7|7655
1655906400000|2022-06-22 14:00:00|714.8|714.2|711|710.4|717|716.4|707.3|706.7|15716
1655910000000|2022-06-22 15:00:00|710.8|710.2|710.4|709.8|715.3|714.7|709.6|709|10781
1655913600000|2022-06-22 16:00:00|710.5|709.9|706.9|706.3|711|710.4|706.9|706.3|8468
1655917200000|2022-06-22 17:00:00|707.1|706.5|707.6|707|708.6|708|704.8|704.2|11470
1655920800000|2022-06-22 18:00:00|707.8|707.2|705.4|704.8|709.2|708.6|705.2|704.6|7211
1655942400000|2022-06-23 00:00:00|705|704.4|700.2|699.6|705|704.4|699.7|699|1716
1655946000000|2022-06-23 01:00:00|700.4|699.8|694.2|693.6|700.5|699.9|694|693.4|1242
1655949600000|2022-06-23 02:00:00|694.3|693.7|692.4|691.8|694.8|694.2|690.3|689.7|1859
1655953200000|2022-06-23 03:00:00|692.5|691.9|690.9|690.3|692.8|692.2|690.7|690.1|774
1655956800000|2022-06-23 04:00:00|690.8|690.2|691.1|690.5|691.9|691.3|689.9|689.3|518
1655960400000|2022-06-23 05:00:00|691.3|690.7|691.1|690.5|691.4|690.8|690.6|690|358
1655964000000|2022-06-23 06:00:00|691|690.4|692.5|691.9|692.6|692|690.3|689.7|289
1655967600000|2022-06-23 07:00:00|692.4|691.8|691.1|690.5|692.4|691.8|690.5|689.9|1013
1655971200000|2022-06-23 08:00:00|691.3|690.7|684.9|684.3|691.3|690.7|684.7|684.1|3049
1655974800000|2022-06-23 09:00:00|685|684.4|688.2|687.6|688.6|688|684.9|684.3|926
1655978400000|2022-06-23 10:00:00|688|687.4|689.3|688.7|691.9|691.3|687.8|687.2|1176
1655982000000|2022-06-23 11:00:00|689.1|688.5|690.2|689.6|692.3|691.7|688.5|687.9|1731
1655985600000|2022-06-23 12:00:00|690.1|689.5|688.6|688|691.2|690.6|686.6|686|3070
1655989200000|2022-06-23 13:00:00|687.1|686.5|686.2|685.6|691.9|691.3|685.3|684.7|12336
1655992800000|2022-06-23 14:00:00|685.7|685.1|672.4|671.8|686.4|685.8|671.1|670.5|24499
1655996400000|2022-06-23 15:00:00|672.6|672|662.4|661.8|674.1|673.5|659.9|659.3|22674
1656000000000|2022-06-23 16:00:00|662.3|661.7|668.7|668.1|673|672.4|661.6|661|10154
1656003600000|2022-06-23 17:00:00|668.6|668|673|672.4|676.1|675.5|668.2|667.6|9797
1656007200000|2022-06-23 18:00:00|672.9|672.3|670.7|670.1|675.6|675|668.7|668.1|7614
1656028800000|2022-06-24 00:00:00|670.1|669.5|670.5|669.9|672.6|672|669.2|668.6|1792
1656032400000|2022-06-24 01:00:00|670.3|669.7|667.3|666.7|670.5|669.9|667.1|666.5|1237
1656036000000|2022-06-24 02:00:00|667.1|666.5|665.2|664.6|667.3|666.7|665.1|664.5|1068
1656039600000|2022-06-24 03:00:00|665.3|664.7|666.7|666.1|667.1|666.5|665.3|664.7|928
1656043200000|2022-06-24 04:00:00|666.6|666|667.6|667|668.7|668.1|666.6|666|484
1656046800000|2022-06-24 05:00:00|667.5|666.9|669.2|668.6|670.1|669.5|667.5|666.9|378
1656050400000|2022-06-24 06:00:00|669.1|668.5|668.3|667.7|669.2|668.6|665.9|665.3|305
1656054000000|2022-06-24 07:00:00|668.2|667.6|667.3|666.7|668.5|667.9|665.1|664.5|892
1656057600000|2022-06-24 08:00:00|667.4|666.8|671.1|670.5|671.2|670.6|665.8|665.2|1063
1656061200000|2022-06-24 09:00:00|671|670.4|673.4|672.8|674|673.4|670.5|669.9|1331
1656064800000|2022-06-24 10:00:00|673.5|672.9|675.7|675.1|677.7|677.1|672.4|671.8|797
1656068400000|2022-06-24 11:00:00|675.6|675|682.2|681.6|682.5|681.9|675.6|675|2320
1656072000000|2022-06-24 12:00:00|682.1|681.5|683.1|682.5|685.4|684.8|680.8|680.2|1919
1656075600000|2022-06-24 13:00:00|682.7|682.1|678.5|677.9|683.5|682.9|676.3|675.7|7612
1656079200000|2022-06-24 14:00:00|678.8|678.2|683.8|683.2|683.9|683.3|676.5|675.9|9094
1656082800000|2022-06-24 15:00:00|683.9|683.3|685.5|684.9|686.7|686.1|682.9|682.3|6780
1656086400000|2022-06-24 16:00:00|685.2|684.6|686.3|685.7|687.7|687.1|682.7|682.1|6850
1656090000000|2022-06-24 17:00:00|686|685.4|685.5|684.9|687|686.4|684.6|684|8819
1656093600000|2022-06-24 18:00:00|685.6|685|685.2|684.6|686.6|686|683.5|682.9|12371
1656288000000|2022-06-27 00:00:00|668.3|667.7|664.8|664.2|668.9|668.2|661.8|661.2|5134
1656291600000|2022-06-27 01:00:00|664.9|664.3|667.7|667.1|667.9|667.3|664.7|664.1|682
1656295200000|2022-06-27 02:00:00|667.5|666.9|666.9|666.3|667.7|667.1|666.4|665.8|494
1656298800000|2022-06-27 03:00:00|666.8|666.2|666.5|665.9|667.7|667.1|666.4|665.8|296
1656302400000|2022-06-27 04:00:00|666.6|666|667.6|667|667.8|667.2|666.4|665.8|397
1656306000000|2022-06-27 05:00:00|667.5|666.9|668|667.4|668.5|667.9|666.9|666.3|147
1656309600000|2022-06-27 06:00:00|667.9|667.3|668.3|667.7|670.1|669.5|667.4|666.8|320
1656313200000|2022-06-27 07:00:00|668.1|667.5|667.9|667.3|668.1|667.5|665.9|665.3|652
1656316800000|2022-06-27 08:00:00|668.1|667.5|669.5|668.9|670.6|670|667.4|666.8|756
1656320400000|2022-06-27 09:00:00|669.6|669|670.9|670.3|671.9|671.3|667.9|667.3|632
1656324000000|2022-06-27 10:00:00|670.7|670.1|669.4|668.8|670.7|670.1|668.4|667.8|261
1656327600000|2022-06-27 11:00:00|669.2|668.6|669.6|669|672.1|671.5|668.1|667.5|892
1656331200000|2022-06-27 12:00:00|669.7|669.1|670.1|669.5|670.6|670|667.8|667.2|971
1656334800000|2022-06-27 13:00:00|669.6|669|655.2|654.6|671.1|670.5|654.8|654.2|10560
1656338400000|2022-06-27 14:00:00|655.1|654.5|663.3|662.7|667.1|666.5|654.3|653.7|12189
1656342000000|2022-06-27 15:00:00|663.1|662.5|661.6|661|666.6|666|661.1|660.5|10220
1656345600000|2022-06-27 16:00:00|661.3|660.7|662.1|661.5|663.5|662.9|655.8|655.2|9015
1656349200000|2022-06-27 17:00:00|662.3|661.7|660.6|660|662.6|662|658.6|658|10397
1656352800000|2022-06-27 18:00:00|660.7|660.1|660.8|660.2|662.6|662|660.6|660|5594
1656374400000|2022-06-28 00:00:00|666.2|665.6|662.6|662|668.9|668.3|662.6|662|2677
1656378000000|2022-06-28 01:00:00|662.7|662.1|664.4|663.8|664.6|664|662.3|661.7|430
1656381600000|2022-06-28 02:00:00|664.6|664|665.5|664.9|665.9|665.3|663.9|663.3|313
1656385200000|2022-06-28 03:00:00|665.4|664.8|665.2|664.6|665.7|665.1|664.5|663.9|236
1656388800000|2022-06-28 04:00:00|665|664.4|665.5|664.9|666.4|665.8|664.9|664.3|218
1656392400000|2022-06-28 05:00:00|665.7|665.1|665.8|665.2|666.8|666.2|665.3|664.7|193
1656396000000|2022-06-28 06:00:00|665.9|665.3|667.3|666.7|668.3|667.7|665.7|665.1|594
1656399600000|2022-06-28 07:00:00|667.4|666.8|667.5|666.9|670|669.4|667.2|666.6|579
1656403200000|2022-06-28 08:00:00|667.3|666.7|669.4|668.8|670.3|669.7|667.3|666.7|660
1656406800000|2022-06-28 09:00:00|669.5|668.9|672|671.4|673|672.4|669|668.4|843
1656410400000|2022-06-28 10:00:00|671.6|671|671.3|670.7|673.3|672.7|670.3|669.7|1008
1656414000000|2022-06-28 11:00:00|671.1|670.5|670.7|670.1|671.3|670.7|669.5|668.9|1573
1656417600000|2022-06-28 12:00:00|670.5|669.9|669.5|668.9|671.2|670.6|669.2|668.6|1586
1656421200000|2022-06-28 13:00:00|668.7|668.1|672.7|672.1|673|672.4|667.2|666.6|8019
1656424800000|2022-06-28 14:00:00|672.6|672|672.7|672.1|674.7|674.1|670.2|669.6|8642
1656428400000|2022-06-28 15:00:00|672.5|671.9|670.4|669.8|675.7|675.1|669.7|669.1|11719
1656432000000|2022-06-28 16:00:00|670.3|669.7|673.7|673.1|673.7|673.1|669.6|669|8396
1656435600000|2022-06-28 17:00:00|673.4|672.8|669.9|669.3|673.9|673.3|667.4|666.8|11920
1656439200000|2022-06-28 18:00:00|669.8|669.2|667.7|667.1|670.6|670|667.6|667|9269
1656460800000|2022-06-29 00:00:00|667.3|666.7|666.1|665.5|670.3|669.7|666.1|665.5|1911
1656464400000|2022-06-29 01:00:00|666.3|665.7|664.6|664|666.8|666.2|664.3|663.7|1505
1656468000000|2022-06-29 02:00:00|665.1|664.5|664.6|664|666.2|665.6|664.6|664|435
1656471600000|2022-06-29 03:00:00|664.8|664.2|665.8|665.2|666.1|665.5|664.6|664|144
1656475200000|2022-06-29 04:00:00|665.7|665.1|666.6|666|666.8|666.2|665.7|665.1|128
1656478800000|2022-06-29 05:00:00|666.5|665.9|668.6|668|668.8|668.2|666.3|665.7|292
1656482400000|2022-06-29 06:00:00|668.8|668.2|668.9|668.3|669.3|668.7|667.8|667.2|219
1656486000000|2022-06-29 07:00:00|669.1|668.5|668.6|668|670.1|669.5|667.1|666.5|370
1656489600000|2022-06-29 08:00:00|668.7|668.1|670.1|669.5|670.3|669.7|668.3|667.7|347
1656493200000|2022-06-29 09:00:00|670|669.4|668.8|668.2|671.5|670.9|668.8|668.2|373
1656496800000|2022-06-29 10:00:00|669.1|668.5|669.9|669.3|670.4|669.8|668.8|668.2|1055
1656500400000|2022-06-29 11:00:00|670|669.4|671.5|670.9|672.2|671.6|669|668.4|1075
1656504000000|2022-06-29 12:00:00|671.3|670.7|669.4|668.8|672|671.4|667.5|666.9|3469
1656507600000|2022-06-29 13:00:00|668.3|667.7|664.7|664.1|669.8|669.2|663|662.4|11156
1656511200000|2022-06-29 14:00:00|664.5|663.9|666.6|666|669.7|669.1|663|662.4|15307
1656514800000|2022-06-29 15:00:00|666.4|665.8|667.9|667.3|668.2|667.6|665.6|665|6919
1656518400000|2022-06-29 16:00:00|667.8|667.2|666.5|665.9|668.2|667.6|664.9|664.3|6431
1656522000000|2022-06-29 17:00:00|666.2|665.6|665|664.4|666.7|666.1|664.7|664.1|8205
1656525600000|2022-06-29 18:00:00|664.7|664.1|663.5|662.9|666|665.4|662.2|661.6|6852
1656547200000|2022-06-30 00:00:00|663.7|663.1|661.5|660.9|663.8|663.2|660.7|660.1|958
1656550800000|2022-06-30 01:00:00|661.4|660.8|661|660.4|661.4|660.8|658.9|658.3|626
1656554400000|2022-06-30 02:00:00|661.2|660.6|662.4|661.8|662.8|662.2|660.9|660.3|174
1656558000000|2022-06-30 03:00:00|662.3|661.7|662.1|661.5|662.9|662.3|661.6|661|175
1656561600000|2022-06-30 04:00:00|662.3|661.7|663.4|662.8|663.6|663|662.3|661.7|175
1656565200000|2022-06-30 05:00:00|663.1|662.5|662.7|662.1|663.6|663|662.6|662|148
1656568800000|2022-06-30 06:00:00|662.6|662|661.5|660.9|663.1|662.5|660.7|660.1|148
1656572400000|2022-06-30 07:00:00|661.2|660.6|661.7|661.1|662.6|662|660.8|660.2|406
1656576000000|2022-06-30 08:00:00|661.6|661|659.3|658.7|663|662.4|658.1|657.5|941
1656579600000|2022-06-30 09:00:00|659.4|658.8|659.1|658.5|660.3|659.7|657.2|656.6|638
1656583200000|2022-06-30 10:00:00|659.2|658.6|658.3|657.7|659.2|658.6|657.6|657|503
1656586800000|2022-06-30 11:00:00|658.2|657.6|657.4|656.8|659.2|658.6|656.9|656.3|996
1656590400000|2022-06-30 12:00:00|657.5|656.9|656.5|655.9|657.6|657|654.8|654.2|1877
1656594000000|2022-06-30 13:00:00|656.3|655.7|653.2|652.6|658.1|657.5|652.1|651.5|6419
1656597600000|2022-06-30 14:00:00|653.1|652.5|651.5|650.9|656.7|656.1|648|647.4|10266
1656601200000|2022-06-30 15:00:00|651.3|650.7|649.3|648.7|651.5|650.9|647.3|646.5|9272
1656604800000|2022-06-30 16:00:00|649.4|648.8|640.4|639.8|662.7|661.2|638.2|637.6|17258
1656608400000|2022-06-30 17:00:00|640.5|639.9|637.1|636.5|641.3|640.7|633.1|632.5|11308
1656612000000|2022-06-30 18:00:00|637.3|636.7|632.8|632.2|637.3|636.7|627.6|627|11393
1656633600000|2022-07-01 00:00:00|633.7|633.1|635.2|634.6|636.3|635.7|631.3|630.7|1379
1656637200000|2022-07-01 01:00:00|635.1|634.5|627.2|626.6|635.3|634.7|627|626.4|1135
1656640800000|2022-07-01 02:00:00|627|626.4|628|627.4|629|628.4|626.7|626.1|514
1656644400000|2022-07-01 03:00:00|628.3|627.7|627.9|627.3|628.6|628|627.4|626.8|153
1656648000000|2022-07-01 04:00:00|627.8|627.2|627.4|626.8|628|627.4|626.8|626.2|173
1656651600000|2022-07-01 05:00:00|627.3|626.7|623|622.4|628|627.4|622.2|621.6|684
1656655200000|2022-07-01 06:00:00|623.5|622.9|624.6|624|625.7|625.1|623|622.4|416
1656658800000|2022-07-01 07:00:00|624.5|623.9|626|625.4|627.5|626.9|622.8|622.2|773
1656662400000|2022-07-01 08:00:00|626.3|625.7|629.5|628.9|630.5|629.9|623|622.4|1052
1656666000000|2022-07-01 09:00:00|629.3|628.7|632.7|632.1|632.7|632.1|627.8|626.9|653
1656669600000|2022-07-01 10:00:00|633|632.4|630.7|630.1|633.5|632.9|630.7|630.1|661
1656673200000|2022-07-01 11:00:00|630.5|629.9|633.9|633.3|635.3|634.7|629.7|629.1|758
1656676800000|2022-07-01 12:00:00|634.2|633.6|633.2|632.6|634.2|633.6|632.1|631.5|1331
1656680400000|2022-07-01 13:00:00|632.8|632.2|618.3|617.7|634.2|633.6|615.9|615.3|9486
1656684000000|2022-07-01 14:00:00|618.5|617.9|620|619.4|626.3|625.7|616.1|615.5|12327
1656687600000|2022-07-01 15:00:00|620.2|619.6|621.2|620.6|623.9|623.3|617.5|616.9|7611
1656691200000|2022-07-01 16:00:00|621.3|620.7|620.5|619.9|623.9|623.3|618.2|617.6|5235
1656694800000|2022-07-01 17:00:00|620.2|619.6|620.8|620.2|621.7|621.1|618.5|617.9|5577
1656698400000|2022-07-01 18:00:00|621|620.4|619.1|618.1|621|620.4|618|617.4|6425
1657026000000|2022-07-05 13:00:00|612.4|611.8|590.2|589.6|612.7|612.1|581.5|580.9|11844
1657029600000|2022-07-05 14:00:00|589.9|589.3|595.3|594.7|600.8|600.2|588.9|588.3|11953
1657033200000|2022-07-05 15:00:00|595.2|594.6|590.1|589.5|595.8|595.2|589.5|588.9|6523
1657036800000|2022-07-05 16:00:00|590.4|589.8|585.3|584.7|591.9|591.3|583.5|582.9|5867
1657040400000|2022-07-05 17:00:00|585.1|584.5|589.3|588.7|590.1|589.5|583.9|583.3|8723
1657044000000|2022-07-05 18:00:00|589.8|589.2|589.4|587.9|590.8|590.2|587.5|586.9|7941
1657065600000|2022-07-06 00:00:00|593.7|593.1|591.3|590.7|594.9|594.3|590.6|590|2672
1657069200000|2022-07-06 01:00:00|591.2|590.6|589.4|588.8|591.7|591.1|589.2|588.6|495
1657072800000|2022-07-06 02:00:00|589.5|588.9|586|585.4|589.7|589.1|585.1|584.5|667
1657076400000|2022-07-06 03:00:00|586.1|585.5|585.2|584.6|586.3|585.7|583.9|583.3|502
1657080000000|2022-07-06 04:00:00|585.3|584.7|585.2|584.6|585.7|585.1|584.8|584.2|190
1657083600000|2022-07-06 05:00:00|585.1|584.5|584.2|583.6|585.9|585.3|583.9|583.3|178
1657087200000|2022-07-06 06:00:00|584.4|583.8|585.9|585.3|585.9|585.3|584.1|583.5|386
1657090800000|2022-07-06 07:00:00|586.4|585.8|587.2|586.6|587.9|587.3|585.6|585|542
1657094400000|2022-07-06 08:00:00|587|586.4|587.6|587|588.6|588|585.3|584.7|737
1657098000000|2022-07-06 09:00:00|587.7|587.1|587.6|587|588.8|588.2|585.9|585.3|932
1657101600000|2022-07-06 10:00:00|587.7|587.1|589.4|588.8|590.2|589.6|586.6|586|980
1657105200000|2022-07-06 11:00:00|589.5|588.9|592|591.4|592.2|591.6|588.7|588.1|1137
1657108800000|2022-07-06 12:00:00|591.9|591.3|595.1|594.5|596.6|596|591.2|590.6|1771
1657112400000|2022-07-06 13:00:00|594.1|593.5|590.7|590.1|597.1|596.5|588.7|588.1|8183
1657116000000|2022-07-06 14:00:00|590.9|590.3|584.8|584.2|592.2|591.6|583.5|582.9|8567
1657119600000|2022-07-06 15:00:00|584.5|583.9|583.1|582.5|587.6|587|580|579.4|7115
1657123200000|2022-07-06 16:00:00|583|582.4|590.1|589.5|590.6|590|580.8|580.2|6356
1657126800000|2022-07-06 17:00:00|590|589.4|595.3|594.7|596.2|595.6|589.5|588.9|7328
1657130400000|2022-07-06 18:00:00|595.8|595.2|598.1|597.5|599.3|598.7|595.3|594.7|7623
1657152000000|2022-07-07 00:00:00|599.6|599|605.7|605.1|607.2|606.6|599|598.4|2384
1657155600000|2022-07-07 01:00:00|605.6|605|603.5|602.9|606.2|605.6|602.9|602.3|890
1657159200000|2022-07-07 02:00:00|603.6|603|608.2|607.6|608.2|607.6|603.2|602.6|539
1657162800000|2022-07-07 03:00:00|608.1|607.5|609.2|608.6|610.5|609.9|607.9|607.3|576
1657166400000|2022-07-07 04:00:00|609.4|608.8|609.4|608.8|611.1|610.5|609.1|608.5|236
1657170000000|2022-07-07 05:00:00|609.5|608.9|607.4|606.8|610.4|609.8|607.1|606.5|225
1657173600000|2022-07-07 06:00:00|607.5|606.9|604.4|603.8|607.9|607.3|604.3|603.7|389
1657177200000|2022-07-07 07:00:00|604.3|603.7|606|605.4|606.5|605.9|604.2|603.6|511
1657180800000|2022-07-07 08:00:00|605.9|605.3|606|605.4|607|606.4|604.4|603.8|606
1657184400000|2022-07-07 09:00:00|606.1|605.5|608.7|608.1|608.9|608.3|605.3|604.7|754
1657188000000|2022-07-07 10:00:00|608.6|608|608.6|608|609.8|609.2|607.1|606.5|467
1657191600000|2022-07-07 11:00:00|608.8|608.2|611.8|611.2|611.8|611.2|607.5|606.9|1198
1657195200000|2022-07-07 12:00:00|611.9|611.3|609.6|609|612.3|611.7|609.6|609|1472
1657198800000|2022-07-07 13:00:00|614.4|613.8|616.5|615.9|621.4|620.8|609|608.4|10305
1657202400000|2022-07-07 14:00:00|617|616.4|610.5|609.9|618.9|618.3|608.8|608.2|6925
1657206000000|2022-07-07 15:00:00|610.4|609.8|607.7|607.1|610.5|609.9|602.9|602.3|5934
1657209600000|2022-07-07 16:00:00|607.5|606.9|609.7|609.1|610.9|610.3|605.1|604.5|5744
1657213200000|2022-07-07 17:00:00|609.6|609|610.3|609.7|611.5|610.9|608|607.4|5599
1657216800000|2022-07-07 18:00:00|610.5|609.9|607.1|606.5|612|611.4|606|605.4|6407
1657238400000|2022-07-08 00:00:00|609.2|608.6|616.1|615.5|617.6|616.7|609.1|608.5|1687
1657242000000|2022-07-08 01:00:00|615.9|615.3|614|613.4|616.1|615.5|612.5|611.9|484
1657245600000|2022-07-08 02:00:00|614.2|613.6|612.9|612.3|615.1|614.5|612.9|612.3|317
1657249200000|2022-07-08 03:00:00|613|612.4|612.3|611.7|613.1|612.5|611.4|610.8|161
1657252800000|2022-07-08 04:00:00|612.4|611.8|612.1|611.5|612.5|611.9|611.5|610.9|41
1657256400000|2022-07-08 05:00:00|612|611.4|611.3|610.7|613.3|612.7|611.1|610.5|287
1657260000000|2022-07-08 06:00:00|611.2|610.6|611.4|610.8|613.2|612.6|611.1|610.5|403
1657263600000|2022-07-08 07:00:00|611.3|610.7|611.3|610.7|611.9|611.3|609.5|608.9|524
1657267200000|2022-07-08 08:00:00|611.4|610.8|609|608.4|611.4|610.8|607.1|606.5|419
1657270800000|2022-07-08 09:00:00|609.1|608.5|611|610.4|612.8|612.2|608.7|608.1|164
1657274400000|2022-07-08 10:00:00|611.1|610.5|612.6|612|612.7|612.1|610.1|609.5|449
1657278000000|2022-07-08 11:00:00|612.8|612.2|614.3|613.7|615.7|615.1|612|611.4|878
1657281600000|2022-07-08 12:00:00|614.5|613.9|614.4|613.8|616.9|616.3|612.9|612.3|1652
1657285200000|2022-07-08 13:00:00|614.6|614|618.9|618.3|622.5|621.9|613.8|613.2|6548
1657288800000|2022-07-08 14:00:00|619.1|618.5|624.3|623.7|624.8|624.2|618.9|618.3|7249
1657292400000|2022-07-08 15:00:00|624.5|623.9|623.9|623.3|626.6|626|622.6|622|5468
1657296000000|2022-07-08 16:00:00|623.6|623|628.4|627.8|630.3|629.7|621.5|620.9|5414
1657299600000|2022-07-08 17:00:00|628.3|627.7|630.4|629.8|632.9|632.3|627.1|626.5|6264
1657303200000|2022-07-08 18:00:00|630.7|630.1|633.7|633.1|633.8|633.2|630.5|629.9|9273
1657497600000|2022-07-11 00:00:00|655.9|655.3|657.9|657.3|665.5|664.9|654.7|654.1|4461
1657501200000|2022-07-11 01:00:00|657.7|657.1|657.3|656.7|660|659.4|656.1|655.5|906
1657504800000|2022-07-11 02:00:00|656.9|656.3|658.6|658|659.2|658.6|656.2|655.6|432
1657508400000|2022-07-11 03:00:00|658.5|657.9|659.4|658.8|660.3|659.7|658|657.4|451
1657512000000|2022-07-11 04:00:00|659.3|658.7|657.4|656.8|659.4|658.8|656.2|655.6|197
1657515600000|2022-07-11 05:00:00|657.3|656.7|654.8|654.2|657.7|657.1|654.4|653.8|304
1657519200000|2022-07-11 06:00:00|655.1|654.5|656.7|656.1|656.9|656.3|653.5|652.9|236
1657522800000|2022-07-11 07:00:00|656.6|656|649.5|648.9|656.7|656.1|649.5|648.9|1040
1657526400000|2022-07-11 08:00:00|649.6|649|648.1|647.5|650.9|650.3|647.8|647.2|1130
1657530000000|2022-07-11 09:00:00|647.9|647.3|647.4|646.8|651.4|650.8|646.9|646.3|934
1657533600000|2022-07-11 10:00:00|647.3|646.7|647.8|647.2|648.7|648.1|646.4|645.8|367
1657537200000|2022-07-11 11:00:00|647.7|647.1|649.2|648.6|650.9|650.3|646.2|645.6|937
1657540800000|2022-07-11 12:00:00|649.4|648.8|650.1|649.5|650.4|649.8|645.7|645.1|1393
1657544400000|2022-07-11 13:00:00|649.6|649|646.2|645.6|652.4|651.8|641.7|641.1|8159
1657548000000|2022-07-11 14:00:00|646.1|645.5|640.9|640.3|646.3|645.7|638.2|637.6|9140
1657551600000|2022-07-11 15:00:00|640.8|640.2|645.1|644.5|647|646.4|640|639.4|6114
1657555200000|2022-07-11 16:00:00|645.2|644.6|639.7|639.1|645.2|644.6|634.1|633.5|6577
1657558800000|2022-07-11 17:00:00|640|639.4|636|635.4|642|641.4|633|632.4|6487
1657562400000|2022-07-11 18:00:00|635.9|635.3|633.5|632.9|637.2|636.6|632.8|632.2|7331
1657584000000|2022-07-12 00:00:00|635.8|635.2|633.5|632.9|640.2|639.6|633.3|632.7|1231
1657587600000|2022-07-12 01:00:00|633.6|633|637.9|637.3|637.9|637.3|632.2|631.6|453
1657591200000|2022-07-12 02:00:00|638|637.4|639|638.4|639.2|638.6|637.3|636.7|366
1657594800000|2022-07-12 03:00:00|638.8|638.2|638.3|637.7|639.2|638.6|637.8|637.2|110
1657598400000|2022-07-12 04:00:00|638.2|637.6|637.5|636.9|638.4|637.8|637.5|636.9|67
1657602000000|2022-07-12 05:00:00|637.3|636.7|635.7|635.1|638.1|637.5|635.4|634.8|241
1657605600000|2022-07-12 06:00:00|635.9|635.3|634.7|634.1|637.1|636.5|634.1|633.5|189
1657609200000|2022-07-12 07:00:00|634.8|634.2|633.2|632.6|635.9|635.3|632.1|631.5|453
1657612800000|2022-07-12 08:00:00|633.1|632.5|627.8|627.2|633.1|632.5|627.1|626.5|932
1657616400000|2022-07-12 09:00:00|627.5|626.9|626.2|625.6|629.1|628.5|625.3|624.7|678
1657620000000|2022-07-12 10:00:00|626.4|625.8|625.6|625|629.1|628.5|624.9|624.3|744
1657623600000|2022-07-12 11:00:00|625.7|625.1|626.4|625.8|626.8|626.2|620.8|620.2|2230
1657627200000|2022-07-12 12:00:00|626.6|626|626.1|625.1|628.9|628.3|625.2|624.6|1224
1657630800000|2022-07-12 13:00:00|625.4|624.8|618.7|618.1|627.8|627.2|613.9|613.3|11251
1657634400000|2022-07-12 14:00:00|618.6|618|612.4|611.8|618.6|618|608.4|607.8|9796
1657638000000|2022-07-12 15:00:00|612.2|611.6|614.9|613.4|615.7|615.1|610.8|610.2|7134
1657641600000|2022-07-12 16:00:00|614.7|613.2|590.4|589.8|614.7|613.2|590.3|589.7|22537
1657645200000|2022-07-12 17:00:00|590.5|589.9|593.5|592.9|593.7|593.1|589.3|588.7|9849
1657648800000|2022-07-12 18:00:00|593.6|593|592.5|591.9|595.1|594.5|590.9|590.3|7661
1657670400000|2022-07-13 00:00:00|590.2|589.6|588.9|588.3|590.7|590|582.9|582.3|1867
1657674000000|2022-07-13 01:00:00|588.6|588|590.8|590.2|591.7|591.1|588.2|587.6|910
1657677600000|2022-07-13 02:00:00|590.7|590.1|591.3|590.7|591.9|591.3|590.2|589.6|348
1657681200000|2022-07-13 03:00:00|591.4|590.8|593.2|592.6|593.3|592.7|591.4|590.8|235
1657684800000|2022-07-13 04:00:00|593.3|592.7|593|592.4|593.6|593|591.7|591.1|189
1657688400000|2022-07-13 05:00:00|592.7|592.1|592.7|592.1|594|593.4|590.6|590|404
1657692000000|2022-07-13 06:00:00|592.9|592.3|599|598.4|599.7|599.1|591.8|591.1|424
1657695600000|2022-07-13 07:00:00|598.9|598.3|600|599.4|602.6|602|597.6|597|636
1657699200000|2022-07-13 08:00:00|600.2|599.6|598.4|597.8|601.5|600.8|596.8|596.2|644
1657702800000|2022-07-13 09:00:00|598.3|597.7|594.8|594.2|599.5|598.9|594.3|593.7|1034
1657706400000|2022-07-13 10:00:00|595.3|594.7|590.4|589.8|596.8|596.2|589.4|588.8|934
1657710000000|2022-07-13 11:00:00|590.3|589.7|594.7|594.1|600.3|599.7|590.3|589.7|1157
1657713600000|2022-07-13 12:00:00|595.2|594.6|592|591.4|597.3|596.7|586|585.4|1442
1657717200000|2022-07-13 13:00:00|592.1|591.5|605|604.4|606.4|605.8|592.1|591.5|11134
1657720800000|2022-07-13 14:00:00|605.1|604.5|608.8|608.2|610.9|610.3|601.5|600.9|7610
1657724400000|2022-07-13 15:00:00|608.9|608.3|607.7|607.1|610.1|609.5|604.6|604|6209
1657728000000|2022-07-13 16:00:00|607.5|606.9|607.1|606.5|609.1|608.5|606.5|605.9|6168
1657731600000|2022-07-13 17:00:00|607|606.4|599.7|599.1|608.1|607.5|598.9|598.3|9118
1657735200000|2022-07-13 18:00:00|599.6|599|601.1|600.5|601.2|600.6|597.3|596.7|7781
1657756800000|2022-07-14 00:00:00|602.1|601.5|602.6|602|606.9|606.3|601.8|601.2|853
1657760400000|2022-07-14 01:00:00|602.7|602.1|606.8|606.2|607.3|606.7|602.7|602.1|413
1657764000000|2022-07-14 02:00:00|606.9|606.3|606.9|606.3|607.8|607.2|606.3|605.7|109
1657767600000|2022-07-14 03:00:00|607|606.4|608|607.4|608.8|608.2|607|606.4|158
1657771200000|2022-07-14 04:00:00|608.1|607.5|605.9|605.3|608.2|607.6|605.7|605.1|109
1657774800000|2022-07-14 05:00:00|606|605.4|605.1|604.5|607.1|606.5|605.1|604.5|95
1657778400000|2022-07-14 06:00:00|605.2|604.6|603.1|602.5|605.5|604.8|602.9|602.3|204
1657782000000|2022-07-14 07:00:00|603.3|602.7|607|606.4|607.4|606.8|603.2|602.6|178
1657785600000|2022-07-14 08:00:00|606.5|605.9|603.3|602.7|607.2|606.6|603|602.4|414
1657789200000|2022-07-14 09:00:00|603.2|602.6|599.6|599|603.3|602.7|598.8|598.2|703
1657792800000|2022-07-14 10:00:00|599.7|599.1|594.5|593.9|600.2|599.6|594.2|593.6|885
1657796400000|2022-07-14 11:00:00|594.2|593.6|600.2|599.6|600.2|599.6|594.2|593.6|841
1657800000000|2022-07-14 12:00:00|600.1|599.5|604.5|603.9|604.7|604.1|597.2|596.6|1216
1657803600000|2022-07-14 13:00:00|602|601.4|609.8|609.2|611.2|610.6|595.5|594.9|11773
1657807200000|2022-07-14 14:00:00|609.7|609.1|602.6|602|611.8|611.2|602.2|601.6|13510
1657810800000|2022-07-14 15:00:00|602.7|602.1|607.3|606.7|609.1|608.4|602.5|601.9|7731
1657814400000|2022-07-14 16:00:00|607.4|606.8|605.8|605.2|608.6|608|603.1|602.5|5376
1657818000000|2022-07-14 17:00:00|605.7|605.1|601.1|600.5|606.1|605.5|599.8|599.2|4942
1657821600000|2022-07-14 18:00:00|601.2|600.6|605.1|604.5|605.5|604.9|601|600.4|5979
1657843200000|2022-07-15 00:00:00|606.7|606.1|607.6|607|608.9|608.3|603.6|603|1416
1657846800000|2022-07-15 01:00:00|607.8|607.2|607.7|607.1|608.1|607.5|605.6|605|235
1657850400000|2022-07-15 02:00:00|607.6|607|609.9|609.3|610.1|609.5|607.1|606.5|333
1657854000000|2022-07-15 03:00:00|609.6|609|608.9|608.3|610.1|609.5|608.4|607.8|127
1657857600000|2022-07-15 04:00:00|609|608.4|609.9|609.3|610.1|609.5|608.8|608.2|223
1657861200000|2022-07-15 05:00:00|610.1|609.5|610.6|610|611.1|610.5|609.4|608.8|186
1657864800000|2022-07-15 06:00:00|610.5|609.9|607.2|606.6|611.6|611|606.7|606.1|576
1657868400000|2022-07-15 07:00:00|607.1|606.5|604.1|603.5|607.7|607.1|603.8|603.2|430
1657872000000|2022-07-15 08:00:00|604|603.4|607.1|606.5|607.3|606.7|603.3|602.7|344
1657875600000|2022-07-15 09:00:00|607.2|606.6|608.5|607.9|609.3|608.7|606.4|605.8|429
1657879200000|2022-07-15 10:00:00|608.4|607.8|608.4|607.8|610|609.4|606.2|605.6|346
1657882800000|2022-07-15 11:00:00|608.3|607.7|607.5|606.9|610.3|609.7|606|605.4|960
1657886400000|2022-07-15 12:00:00|607.4|606.8|607.8|607.2|608.1|607.5|604|603.4|1027
1657890000000|2022-07-15 13:00:00|606.2|605.6|603.5|602.9|608.6|608|602.8|602.2|7323
1657893600000|2022-07-15 14:00:00|603.3|602.7|606.9|606.3|609.6|609|603.2|602.6|10185
1657897200000|2022-07-15 15:00:00|606.8|606.2|600.8|600.2|606.9|606.3|598.2|597.6|7572
1657900800000|2022-07-15 16:00:00|600.9|600.3|600.8|600.2|602.2|601.6|596|595.4|7181
1657904400000|2022-07-15 17:00:00|601.1|600.5|605.1|604.5|605.6|605|599.1|598.5|4687
1657908000000|2022-07-15 18:00:00|605.4|604.8|605.9|605.3|606.3|605.6|603.2|602.6|4448
1658102400000|2022-07-18 00:00:00|610.1|609.5|602.7|602.1|610.2|609.6|601.6|601|2360
1658106000000|2022-07-18 01:00:00|602.8|602.2|605.2|604.6|605.8|605.2|602.2|601.6|531
1658109600000|2022-07-18 02:00:00|605.3|604.7|606.3|605.7|606.5|605.9|604.9|604.3|369
1658113200000|2022-07-18 03:00:00|606.5|605.9|607.8|607.2|608.6|608|606.3|605.7|154
1658116800000|2022-07-18 04:00:00|608.1|607.5|607.9|607.3|608.1|607.5|607.3|606.7|55
1658120400000|2022-07-18 05:00:00|608.3|607.7|608.1|607.5|609.5|608.9|607.9|607.3|105
1658124000000|2022-07-18 06:00:00|608|607.4|609.7|609.1|609.9|609.3|607.1|606.5|240
1658127600000|2022-07-18 07:00:00|609.6|609|615.2|614.6|616|615.4|609.3|608.7|1020
1658131200000|2022-07-18 08:00:00|615|614.4|613.9|613.3|616|615.4|613.3|612.7|451
1658134800000|2022-07-18 09:00:00|613.6|613|612.4|611.8|614.7|614.1|611.9|611.3|266
1658138400000|2022-07-18 10:00:00|612.5|611.9|611.3|610.7|613|612.4|610.4|609.8|182
1658142000000|2022-07-18 11:00:00|611.4|610.8|614|613.4|614.4|613.8|610.3|609.7|576
1658145600000|2022-07-18 12:00:00|614.1|613.5|614.4|613.8|615.9|615.3|613.3|612.7|942
1658149200000|2022-07-18 13:00:00|616|615.4|620.2|619.6|623.8|623.2|613.2|612.6|6856
1658152800000|2022-07-18 14:00:00|620.3|619.7|614.4|613.8|621.4|620.8|611.3|610.7|7689
1658156400000|2022-07-18 15:00:00|614.3|613.7|616.2|615.6|616.5|615.9|612.3|611.7|3700
1658160000000|2022-07-18 16:00:00|616.1|615.5|614.1|613.5|619.2|618.6|614.1|613.5|6012
1658163600000|2022-07-18 17:00:00|614.2|613.6|613.3|612.7|616.6|616|612.5|611.9|5584
1658167200000|2022-07-18 18:00:00|613.4|612.8|611|610.4|613.4|612.8|610.7|610.1|6640
1658188800000|2022-07-19 00:00:00|609|608.4|607.8|607.2|610.5|609.9|607.2|606.6|1043
1658192400000|2022-07-19 01:00:00|607.5|606.9|606.2|605.6|607.7|607.1|605.8|605.2|355
1658196000000|2022-07-19 02:00:00|606.4|605.8|606|605.4|607.4|606.8|605.8|605.2|234
1658199600000|2022-07-19 03:00:00|605.9|605.3|605.2|604.6|606.7|606.1|605.2|604.6|112
1658203200000|2022-07-19 04:00:00|605.4|604.8|606.3|605.7|606.6|606|605.2|604.6|122
1658206800000|2022-07-19 05:00:00|606.4|605.8|605.7|605.1|607|606.4|605.4|604.8|64
1658210400000|2022-07-19 06:00:00|605.6|605|605|604.4|606.8|606.2|604.2|603.6|342
1658214000000|2022-07-19 07:00:00|604.9|604.3|604.3|603.7|605.6|605|603.2|602.6|404
1658217600000|2022-07-19 08:00:00|604.2|603.6|600.3|599.7|605.5|604.9|599.8|599.2|748
1658221200000|2022-07-19 09:00:00|600.4|599.8|599|598.4|600.8|600.2|598.4|597.8|466
1658224800000|2022-07-19 10:00:00|599.3|598.7|594.5|593.9|600.9|600.3|592.8|592.2|1468
1658228400000|2022-07-19 11:00:00|594.7|594.1|595.7|595.1|596.9|596.3|592.4|591.8|1517
1658232000000|2022-07-19 12:00:00|595.9|595.3|591.3|590.7|598.3|597.7|590.3|589.7|1515
1658235600000|2022-07-19 13:00:00|591.4|590.8|589.5|588.9|592.7|592.1|585.2|584.6|13659
1658239200000|2022-07-19 14:00:00|589.3|588.7|593.2|592.6|593.2|592.6|586|585.4|9883
1658242800000|2022-07-19 15:00:00|593.1|592.5|597|596.4|598.5|597.9|592.4|591.8|5690
1658246400000|2022-07-19 16:00:00|597.1|596.5|599.6|599|600.2|599.6|594.1|593.5|4018
1658250000000|2022-07-19 17:00:00|599.4|598.8|596.9|596.3|600.8|600.2|596.9|596.3|4303
1658253600000|2022-07-19 18:00:00|597.2|596.6|596.5|595.9|597.3|596.7|595.9|595.3|5317
1658275200000|2022-07-20 00:00:00|594|593.4|591.4|590.8|595.5|594.9|590.4|589.8|1295
1658278800000|2022-07-20 01:00:00|591.6|591|591.4|590.8|592|591.4|591|590.4|305
1658282400000|2022-07-20 02:00:00|591.2|590.6|593|592.4|593|592.4|591.2|590.6|496
1658286000000|2022-07-20 03:00:00|592.7|592.1|591.7|591.1|593.2|592.6|591.7|591.1|165
1658289600000|2022-07-20 04:00:00|591.8|591.2|592|591.4|592.5|591.9|591.7|591.1|105
1658293200000|2022-07-20 05:00:00|591.9|591.3|590.6|590|591.9|591.3|590.3|589.7|263
1658296800000|2022-07-20 06:00:00|590.7|590.1|590.9|590.3|591.1|590.5|590.5|589.9|168
1658300400000|2022-07-20 07:00:00|590.6|590|590.3|589.7|591.5|590.9|589.7|589.1|427
1658304000000|2022-07-20 08:00:00|590.2|589.6|591.7|591.1|592.1|591.5|589.9|589.3|259
1658307600000|2022-07-20 09:00:00|591.8|591.2|597|596.4|597.1|596.5|591.7|591.1|972
1658311200000|2022-07-20 10:00:00|597.1|596.5|598.4|597.8|599.6|599|595.2|594.6|1069
1658314800000|2022-07-20 11:00:00|598|597.4|595.9|595.3|599.5|598.9|594.1|593.5|598
1658318400000|2022-07-20 12:00:00|595.8|595.2|594.5|593.9|596.4|595.8|592.7|592.1|728
1658322000000|2022-07-20 13:00:00|594.6|594|591.8|591.2|595|594.2|588.7|588.1|5726
1658325600000|2022-07-20 14:00:00|592|591.4|594.8|594.2|594.9|594.3|587.9|587.3|8328
1658329200000|2022-07-20 15:00:00|594.7|594.1|591.4|590.8|595.1|594.5|589.9|589.3|7036
1658332800000|2022-07-20 16:00:00|591.3|590.7|592.3|591.7|595.8|595.2|591.1|590.5|5243
1658336400000|2022-07-20 17:00:00|592.2|591.6|590.2|589.6|594.8|594.2|589.8|589.2|4436
1658340000000|2022-07-20 18:00:00|590.4|589.8|592.4|591.8|593.7|593.1|589.6|589|5444
1658361600000|2022-07-21 00:00:00|592.1|591.5|590.7|590.1|592.1|591.5|589.4|588.8|1004
1658365200000|2022-07-21 01:00:00|590.5|589.9|588.8|588.2|591.1|590.5|588.5|587.9|450
1658368800000|2022-07-21 02:00:00|588.7|588.1|588.6|588|589|588.4|586.5|585.9|582
1658372400000|2022-07-21 03:00:00|588.5|587.9|587.5|586.9|588.5|587.9|587.1|586.5|226
1658376000000|2022-07-21 04:00:00|587.6|587|587.2|586.6|587.9|587.3|587.1|586.5|64
1658379600000|2022-07-21 05:00:00|587.1|586.5|588.5|587.9|589|588.4|586.9|586.3|111
1658383200000|2022-07-21 06:00:00|588.4|587.8|588.6|588|590.7|590.1|588|587.4|196
1658386800000|2022-07-21 07:00:00|588.5|587.9|588|587.4|591.3|590.7|588|587.4|337
1658390400000|2022-07-21 08:00:00|588.1|587.5|585.2|584.6|588.1|587.5|584.2|583.6|978
1658394000000|2022-07-21 09:00:00|585.1|584.5|585|584.4|586.3|585.7|583|582.4|726
1658397600000|2022-07-21 10:00:00|585.1|584.5|582.8|582.2|586.2|585.6|581.4|580.8|1017
1658401200000|2022-07-21 11:00:00|582.6|582|578.1|577.5|584.2|583.6|577.8|577.2|1796
1658404800000|2022-07-21 12:00:00|577.9|577.3|576.9|576.3|580.1|579.5|574|573.4|2495
1658408400000|2022-07-21 13:00:00|578.3|577.7|586|585.4|589.4|588.8|575.8|575.2|6580
1658412000000|2022-07-21 14:00:00|585.9|585.3|579.2|578.6|586.4|585.8|576.6|576|6316
1658415600000|2022-07-21 15:00:00|579.3|578.7|584.5|583.9|584.7|584.1|579.2|578.6|4080
1658419200000|2022-07-21 16:00:00|584.4|583.8|583.8|583.2|587.5|586.9|583.2|582.6|3965
1658422800000|2022-07-21 17:00:00|583.9|583.3|575.2|574.6|585.3|584.7|575.1|574.5|5853
1658426400000|2022-07-21 18:00:00|575.3|574.7|574.6|574|577|576.4|572.1|571.5|6418
1658448000000|2022-07-22 00:00:00|573.7|573.1|566.9|566.3|573.7|573.1|566.6|566|1484
1658451600000|2022-07-22 01:00:00|566.8|566.2|568.4|567.8|568.8|568.2|565.3|564.7|759
1658455200000|2022-07-22 02:00:00|568.5|567.9|568.7|568.1|570.4|569.8|567.9|567.3|402
1658458800000|2022-07-22 03:00:00|568.8|568.2|568.8|568.2|569.5|568.9|567.5|566.9|139
1658462400000|2022-07-22 04:00:00|568.6|568|568.9|568.3|570|569.4|568.3|567.7|185
1658466000000|2022-07-22 05:00:00|568.7|568.1|568.7|568.1|569.5|568.9|568.2|567.6|256
1658469600000|2022-07-22 06:00:00|568.8|568.2|569.8|569.2|570.5|569.9|568.8|568.2|312
1658473200000|2022-07-22 07:00:00|569.7|569.1|568.5|567.9|570.5|569.9|568.1|567.5|611
1658476800000|2022-07-22 08:00:00|568.4|567.8|568.3|567.7|569.1|568.5|565.5|564.9|534
1658480400000|2022-07-22 09:00:00|568.2|567.6|570.3|569.7|570.8|570.2|567.3|566.7|448
1658484000000|2022-07-22 10:00:00|570.2|569.6|570.6|570|571.2|570.6|567.5|566.9|644
1658487600000|2022-07-22 11:00:00|570.7|570.1|571|570.4|572.9|572.3|568.7|568.1|583
1658491200000|2022-07-22 12:00:00|571.1|570.5|570.3|569.7|571.7|571.1|567.8|567.2|1664
1658494800000|2022-07-22 13:00:00|570.5|569.9|575.3|574.7|575.5|574.9|570.3|569.7|6230
1658498400000|2022-07-22 14:00:00|575.2|574.6|576.3|575.7|582.5|581.9|571.6|571|9054
1658502000000|2022-07-22 15:00:00|576.2|575.6|572.7|572.1|577.8|577.2|570.1|569.5|5050
1658505600000|2022-07-22 16:00:00|572.8|572.2|567.7|567.1|573.1|572.5|565.8|565.2|10984
1658509200000|2022-07-22 17:00:00|567.6|567|568.1|567.5|569.6|569|565.9|565.3|8114
1658512800000|2022-07-22 18:00:00|568|567.4|562.7|562.1|568|567.4|562.1|561.5|6997
1658707200000|2022-07-25 00:00:00|577.5|576.9|570.3|569.7|579.3|578.7|570.2|569.6|2325
1658710800000|2022-07-25 01:00:00|570.2|569.6|571.1|570.5|572.6|572|570.2|569.6|455
1658714400000|2022-07-25 02:00:00|571.2|570.6|571.1|570.5|571.6|571|570.4|569.8|313
1658718000000|2022-07-25 03:00:00|571|570.4|571.1|570.5|571.4|570.8|570.2|569.6|193
1658721600000|2022-07-25 04:00:00|571.3|570.7|570.8|570.2|571.6|571|570.6|570|69
1658725200000|2022-07-25 05:00:00|570.7|570.1|570.6|570|570.9|570.3|569.8|569.2|225
1658728800000|2022-07-25 06:00:00|570.7|570.1|571.5|570.9|572.1|571.5|570.7|570.1|205
1658732400000|2022-07-25 07:00:00|571.3|570.7|573|572.4|573.5|572.9|571.2|570.6|616
1658736000000|2022-07-25 08:00:00|573.1|572.5|574.8|574.2|576.5|575.9|573|572.4|428
1658739600000|2022-07-25 09:00:00|574.7|574.1|573.9|573.3|576|575.4|573.8|573.2|294
1658743200000|2022-07-25 10:00:00|574|573.4|574.5|573.9|575|574.4|572.3|571.7|665
1658746800000|2022-07-25 11:00:00|574.2|573.6|578.1|577.5|578.1|577.5|574|573.4|485
1658750400000|2022-07-25 12:00:00|578|577.4|578.5|577.9|579.7|579.1|577.1|576.5|1142
1658754000000|2022-07-25 13:00:00|580.3|579.7|573.9|573.3|581.5|580.9|572|571.4|11694
1658757600000|2022-07-25 14:00:00|574|573.4|570.6|570|574.7|574.1|567.7|567.1|7064
1658761200000|2022-07-25 15:00:00|570.4|569.8|575|574.4|578.4|577.8|570|569.4|7318
1658764800000|2022-07-25 16:00:00|575.1|574.5|576.3|575.7|576.7|576.1|572.3|571.7|8186
1658768400000|2022-07-25 17:00:00|576.4|575.8|581.4|580.8|581.9|581.3|575.5|574.9|7487
1658772000000|2022-07-25 18:00:00|581.6|581|580.7|580.1|582.6|582|580.3|579.7|7268
1658793600000|2022-07-26 00:00:00|590.2|589.6|592.9|592.3|594.9|594.3|589.8|589.2|2703
1658797200000|2022-07-26 01:00:00|592.8|592.2|596.9|596.3|597.3|596.7|592.5|591.9|2033
1658800800000|2022-07-26 02:00:00|596.8|596.2|596.7|596.1|597.3|596.7|596|595.4|453
1658804400000|2022-07-26 03:00:00|596.9|596.3|595.4|594.8|597|596.4|595.2|594.6|540
1658808000000|2022-07-26 04:00:00|595.3|594.7|594.8|594.2|595.8|595.2|594.7|594.1|426
1658811600000|2022-07-26 05:00:00|595.1|594.5|595.2|594.6|596.2|595.6|594.7|594.1|235
1658815200000|2022-07-26 06:00:00|595.3|594.7|595|594.4|595.5|594.9|594.4|593.8|173
1658818800000|2022-07-26 07:00:00|594.9|594.3|595.3|594.7|595.6|595|593.9|593.3|170
1658822400000|2022-07-26 08:00:00|595.1|594.5|595.8|595.2|596.6|596|595.1|594.5|237
1658826000000|2022-07-26 09:00:00|595.7|595.1|595.9|595.3|596.9|596.3|594.6|594|401
1658829600000|2022-07-26 10:00:00|595.8|595.2|595.3|594.7|596.1|595.5|594.1|593.5|352
1658833200000|2022-07-26 11:00:00|595.6|595|595.5|594.9|596|595.4|594.2|593.6|575
1658836800000|2022-07-26 12:00:00|595.6|595|598|597.4|599.3|598.7|595.6|595|2410
1658840400000|2022-07-26 13:00:00|598.2|597.6|599.6|599|601.2|600.6|594.8|594.2|10762
1658844000000|2022-07-26 14:00:00|599.8|599.2|595.1|594.5|601.1|600.5|592.5|591.9|10356
1658847600000|2022-07-26 15:00:00|595.2|594.6|594.4|593.8|596|595.4|588.4|587.8|6146
1658851200000|2022-07-26 16:00:00|594.5|593.9|600.2|599.6|600.4|599.8|591.8|591.2|4987
1658854800000|2022-07-26 17:00:00|600.1|599.5|599.4|598.8|600.2|599.6|596.2|595.6|5156
1658858400000|2022-07-26 18:00:00|599.5|598.9|597.6|597|600.5|599.9|597.1|596.5|8483
1658880000000|2022-07-27 00:00:00|599.8|599.2|597.3|596.7|601.3|600.7|595.4|594.8|1472
1658883600000|2022-07-27 01:00:00|597.2|596.6|594.2|593.6|597.2|596.6|593.3|592.7|255
1658887200000|2022-07-27 02:00:00|594.3|593.7|595.5|594.9|595.9|595.3|593.4|592.8|91
1658890800000|2022-07-27 03:00:00|595.4|594.8|595.6|595|596.8|596.2|595.4|594.8|112
1658894400000|2022-07-27 04:00:00|595.9|595.3|596.7|596.1|597|596.4|595.9|595.3|35
1658898000000|2022-07-27 05:00:00|596.6|596|597.9|597.3|598.3|597.7|596.1|595.5|144
1658901600000|2022-07-27 06:00:00|598|597.4|596.1|595.5|598.3|597.7|594.8|594.2|58
1658905200000|2022-07-27 07:00:00|596|595.4|595.8|595.2|596.5|595.9|595|594.4|245
1658908800000|2022-07-27 08:00:00|596|595.4|599|598.4|599.4|598.7|594.4|593.8|295
1658912400000|2022-07-27 09:00:00|598.6|598|597.8|597.2|598.9|598.3|596.7|596.1|244
1658916000000|2022-07-27 10:00:00|597.9|597.3|602.8|602.2|603.9|603.3|597.6|597|600
1658919600000|2022-07-27 11:00:00|602.7|602.1|604.3|603.7|605.5|604.9|602.5|601.9|750
1658923200000|2022-07-27 12:00:00|604.2|603.6|602.5|601.9|604.2|603.6|600.8|600.2|750
1658926800000|2022-07-27 13:00:00|602.2|601.6|600.2|599.6|604.7|604.1|598.2|597.6|8702
1658930400000|2022-07-27 14:00:00|600.1|599.5|602|601.4|602.2|601.6|595.2|594.6|8676
1658934000000|2022-07-27 15:00:00|601.9|601.3|603.5|602.9|605.2|604.6|600.2|599.6|10507
1658937600000|2022-07-27 16:00:00|603.4|602.8|599.1|598.5|605.7|605.1|598.9|598.3|6765
1658941200000|2022-07-27 17:00:00|599.2|598.6|598.5|597.9|600.4|599.8|597.2|596.6|5006
1658944800000|2022-07-27 18:00:00|598.4|597.8|603.4|602.8|603.4|602.8|598.4|597.8|5360
1658966400000|2022-07-28 00:00:00|603.9|603.3|607.1|606.5|607.7|607.1|603.2|602.6|1376
1658970000000|2022-07-28 01:00:00|606.9|606.3|607.8|607.2|608.9|608.3|606.6|606|615
1658973600000|2022-07-28 02:00:00|607.9|607.3|608.1|607.5|608.8|608.2|606.8|606.2|210
1658977200000|2022-07-28 03:00:00|608.2|607.6|607|606.4|608.5|607.9|606.7|606.1|162
1658980800000|2022-07-28 04:00:00|606.9|606.3|607.5|606.9|608|607.4|606.7|606.1|70
1658984400000|2022-07-28 05:00:00|607.8|607.2|608.7|608.1|608.7|608.1|607.1|606.5|122
1658988000000|2022-07-28 06:00:00|608.5|607.9|610.4|609.8|610.7|610.1|608.5|607.9|507
1658991600000|2022-07-28 07:00:00|610.2|609.6|608.5|607.9|610.3|609.7|607.7|607.1|457
1658995200000|2022-07-28 08:00:00|608.6|608|609.8|609.2|612.1|611.5|608.5|607.9|850
1658998800000|2022-07-28 09:00:00|609.9|609.3|614.5|613.9|614.8|614.2|609.8|609.2|1072
1659002400000|2022-07-28 10:00:00|614.4|613.8|611.2|610.6|614.6|614|610.3|609.7|504
1659006000000|2022-07-28 11:00:00|611.3|610.7|613.5|612.9|615.9|615.3|610.5|609.9|818
1659009600000|2022-07-28 12:00:00|613.6|613|614.6|614|618|617.4|612.8|612.2|1375
1659013200000|2022-07-28 13:00:00|614.5|613.9|617|616.4|618.6|618|613.8|613.2|5069
1659016800000|2022-07-28 14:00:00|617.1|616.5|615|614.4|618.6|618|611.8|611.2|9218
1659020400000|2022-07-28 15:00:00|614.9|614.3|616|615.4|616.3|615.7|612.8|612.2|4771
1659024000000|2022-07-28 16:00:00|616.1|615.5|617.9|617.3|618.1|617.5|613.5|612.9|5068
1659027600000|2022-07-28 17:00:00|618.1|617.5|617.7|617.1|620.1|619.5|616|615.4|5455
1659031200000|2022-07-28 18:00:00|617.9|617.3|617|616.4|619.1|618.5|615.6|615|5006
1659052800000|2022-07-29 00:00:00|617.7|617.1|616|615.4|617.7|617.1|615.1|614.5|968
1659056400000|2022-07-29 01:00:00|615.7|615.1|617.8|617.2|618.7|618.1|615|614.4|281
1659060000000|2022-07-29 02:00:00|617.7|617.1|614.7|614.1|617.7|617.1|614.7|614.1|166
1659063600000|2022-07-29 03:00:00|614.9|614.3|615.2|614.6|615.3|614.7|614.5|613.9|279
1659067200000|2022-07-29 04:00:00|615.3|614.7|614.6|614|615.8|615.2|614.6|614|180
1659070800000|2022-07-29 05:00:00|614.7|614.1|615|614.4|615.4|614.8|614.5|613.9|149
1659074400000|2022-07-29 06:00:00|615.1|614.5|617.1|616.5|617.3|616.7|614.7|614.1|60
1659078000000|2022-07-29 07:00:00|616.9|616.3|619.6|619|619.6|619|615.5|614.9|724
1659081600000|2022-07-29 08:00:00|619.5|618.9|620.7|620.1|621.5|620.9|618.6|618|504
1659085200000|2022-07-29 09:00:00|620.5|619.9|622.1|621.5|622.4|621.8|620.5|619.9|993
1659088800000|2022-07-29 10:00:00|622|621.4|622.6|622|623.4|622.8|620.5|619.9|642
1659092400000|2022-07-29 11:00:00|622.8|622.2|627.9|627.3|629|628.4|622.8|622.2|1369
1659096000000|2022-07-29 12:00:00|627.8|627.2|631.2|630.6|631.4|630.8|627|626.4|3427
1659099600000|2022-07-29 13:00:00|631.7|631.1|633|632.4|634.5|633.9|631|630.4|7927
1659103200000|2022-07-29 14:00:00|632.9|632.3|626.8|626.2|634|633.4|625.1|624.5|7336
1659106800000|2022-07-29 15:00:00|626.7|626.1|628.2|627.6|629.8|629.2|623|622.4|5752
1659110400000|2022-07-29 16:00:00|628.1|627.5|620.2|619.6|628.7|628.1|618.7|618.1|6549
1659114000000|2022-07-29 17:00:00|620.1|619.5|618.2|617.6|621.8|621.2|614.4|613.8|9208
1659117600000|2022-07-29 18:00:00|618.3|617.7|620.6|620|621.3|620.4|615.9|615.3|8038
1659312000000|2022-08-01 00:00:00|623.7|623.1|615.6|615|623.7|623.1|615.6|615|1613
1659315600000|2022-08-01 01:00:00|615.9|615.3|612.9|612.3|616.4|615.8|612.6|612|687
1659319200000|2022-08-01 02:00:00|612.7|612.1|615.4|614.8|615.7|615.1|612.7|612.1|170
1659322800000|2022-08-01 03:00:00|615.6|615|613.2|612.6|615.6|615|611.6|611|193
1659326400000|2022-08-01 04:00:00|613.3|612.7|613.1|612.5|613.4|612.8|612.7|612.1|45
1659330000000|2022-08-01 05:00:00|613|612.4|610.2|609.6|613.1|612.5|609.7|609.1|288
1659333600000|2022-08-01 06:00:00|610.3|609.7|611.7|611.1|614|613.4|610|609.4|242
1659337200000|2022-08-01 07:00:00|611.6|611|612.4|611.8|614.6|614|611.2|610.6|500
1659340800000|2022-08-01 08:00:00|612.5|611.9|608.8|608.2|613.1|612.5|608|607.4|248
1659344400000|2022-08-01 09:00:00|608.4|607.8|606.6|606|609.5|608.9|606.1|605.5|689
1659348000000|2022-08-01 10:00:00|606.7|606.1|605.3|604.7|608.2|607.6|604.4|603.8|304
1659351600000|2022-08-01 11:00:00|605.4|604.8|602.3|601.7|606.5|605.9|600|599.4|1426
1659355200000|2022-08-01 12:00:00|602.2|601.6|603.4|602.8|606.9|606.3|599.9|599.3|1194
1659358800000|2022-08-01 13:00:00|601.7|601.1|604.2|603.6|606.2|605.6|596.5|595.9|7485
1659362400000|2022-08-01 14:00:00|604.1|603.5|600.4|599.8|606|605.4|599|598.4|7531
1659366000000|2022-08-01 15:00:00|600.7|600.1|601|600.4|601.9|601.3|596.8|596.2|6133
1659369600000|2022-08-01 16:00:00|600.9|600.3|601.8|601.2|604.2|603.6|600.1|599.5|6144
1659373200000|2022-08-01 17:00:00|601.9|601.3|604.6|604|605.3|604.7|601.3|600.7|7420
1659376800000|2022-08-01 18:00:00|604.7|604.1|610.3|608.8|610.6|609.9|604.3|603.7|7251
1659398400000|2022-08-02 00:00:00|604.2|603.6|602.7|602.1|604.2|603.6|597.7|597.1|3123
1659402000000|2022-08-02 01:00:00|602.6|602|605.5|604.9|606.1|605.5|602.6|602|661
1659405600000|2022-08-02 02:00:00|605.7|605.1|602.6|602|606.7|606.1|601.9|601.3|227
1659409200000|2022-08-02 03:00:00|602.4|601.8|602.6|602|603.3|602.7|601.8|601.2|143
1659412800000|2022-08-02 04:00:00|602.8|602.2|603|602.4|603.1|602.5|602.6|602|25
1659416400000|2022-08-02 05:00:00|602.9|602.3|603.2|602.6|603.8|603.2|602.4|601.8|249
1659420000000|2022-08-02 06:00:00|603.4|602.8|606.3|605.7|606.4|605.8|602.9|602.3|359
1659423600000|2022-08-02 07:00:00|606.2|605.6|604.3|603.7|606.5|605.9|603.3|602.7|549
1659427200000|2022-08-02 08:00:00|604.2|603.6|601.9|601.3|604.2|603.6|599.9|599.3|655
1659430800000|2022-08-02 09:00:00|601.7|601.1|601.7|601.1|602.9|602.3|600.9|600.3|83
1659434400000|2022-08-02 10:00:00|601.8|601.2|599.5|598.9|602.4|601.8|599.5|598.9|181
1659438000000|2022-08-02 11:00:00|599.6|599|601.8|601.2|602.6|602|599.4|598.8|1413
1659441600000|2022-08-02 12:00:00|601.9|601.3|599.4|598.8|602.6|602|599.2|598.6|1937
1659445200000|2022-08-02 13:00:00|599.6|599|599.4|598.8|603.4|602.8|597.5|596.9|6358
1659448800000|2022-08-02 14:00:00|599.2|598.6|592.9|592.3|599.4|598.8|592.5|591.9|11013
1659452400000|2022-08-02 15:00:00|593|592.4|597.2|596.6|598.1|597.5|592.4|591.8|7153
1659456000000|2022-08-02 16:00:00|597.3|596.7|601.4|600.8|602.6|602|597.2|596.6|6605
1659459600000|2022-08-02 17:00:00|601.6|601|596.1|595.5|602.6|602|596.1|595.5|4957
1659463200000|2022-08-02 18:00:00|596.2|595.6|592.2|591.6|596.3|595.7|591.5|590.9|9331
1659484800000|2022-08-03 00:00:00|588.5|587.9|590|589.4|591.4|590.8|587.1|586.5|1462
1659488400000|2022-08-03 01:00:00|590.1|589.5|595.4|594.8|595.5|594.9|588.9|588.3|561
1659492000000|2022-08-03 02:00:00|595.5|594.9|595.3|594.7|596.5|595.9|594.6|594|214
1659495600000|2022-08-03 03:00:00|595.5|594.9|596.9|596.3|597|596.4|595.2|594.6|129
1659499200000|2022-08-03 04:00:00|597|596.4|596.7|596.1|597.6|597|596.6|596|107
1659502800000|2022-08-03 05:00:00|596.8|596.2|598|597.4|598.3|597.7|596.6|596|92
1659506400000|2022-08-03 06:00:00|598.1|597.5|596.6|596|598.8|598.2|596.3|595.7|115
1659510000000|2022-08-03 07:00:00|596.7|596.1|596.8|596.2|597.6|597|595.7|595.1|253
1659513600000|2022-08-03 08:00:00|596.9|596.3|597.6|597|598.1|597.5|595.8|595.2|188
1659517200000|2022-08-03 09:00:00|597.5|596.9|595.8|595.2|597.7|597.1|595.7|595.1|93
1659520800000|2022-08-03 10:00:00|595.7|595.1|595.3|594.7|596.5|595.9|595.3|594.7|158
1659524400000|2022-08-03 11:00:00|595.5|594.9|595.8|595.2|596.6|596|595.2|594.6|316
1659528000000|2022-08-03 12:00:00|595.9|595.3|597.5|596.9|597.7|597.1|594.8|594.2|499
1659531600000|2022-08-03 13:00:00|597|596.4|594.1|593.5|597.2|596.6|592.5|591.9|4275
1659535200000|2022-08-03 14:00:00|594|593.4|589.2|588.6|595.8|595.2|588.5|587.9|16519
1659538800000|2022-08-03 15:00:00|589.3|588.7|590.2|589.6|592.8|592.2|586.8|586.2|6168
1659542400000|2022-08-03 16:00:00|590|589.4|589.1|588.5|590.5|589.9|586.2|585.6|8549
1659546000000|2022-08-03 17:00:00|589.2|588.6|591.8|591.2|592.8|592.2|588.5|587.9|4152
1659549600000|2022-08-03 18:00:00|591.7|591.1|594|593.4|596.1|595.5|591.6|591|7710
1659571200000|2022-08-04 00:00:00|594.7|594.1|592.6|592|595.3|594.7|590|589.4|1568
1659574800000|2022-08-04 01:00:00|592.5|591.9|591.9|591.3|593.1|592.5|591.4|590.8|335
1659578400000|2022-08-04 02:00:00|592.1|591.5|592.4|591.8|592.5|591.9|590.6|590|164
1659582000000|2022-08-04 03:00:00|592.3|591.7|591|590.4|592.4|591.8|590.6|590|118
1659585600000|2022-08-04 04:00:00|591.2|590.6|591.4|590.8|591.7|591.1|590.7|590.1|67
1659589200000|2022-08-04 05:00:00|591.5|590.9|590.6|590|591.9|591.3|590.4|589.8|97
1659592800000|2022-08-04 06:00:00|590.7|590.1|591.3|590.7|591.8|591.2|589.2|588.6|211
1659596400000|2022-08-04 07:00:00|591.2|590.6|593.8|593.2|594.2|593.6|590.5|589.9|336
1659600000000|2022-08-04 08:00:00|593.7|593.1|591.4|590.8|594.2|593.6|591.4|590.8|216
1659603600000|2022-08-04 09:00:00|591.5|590.9|590.5|589.9|591.7|591.1|589.1|588.5|327
1659607200000|2022-08-04 10:00:00|590.6|590|593|592.4|593.6|593|590.4|589.8|134
1659610800000|2022-08-04 11:00:00|592.9|592.3|592.7|592.1|593.1|592.5|590.7|590|279
1659614400000|2022-08-04 12:00:00|592.6|592|596.9|596.3|597.9|597.3|592.5|591.9|1457
1659618000000|2022-08-04 13:00:00|596.3|595.7|600|599.4|602|601.4|593.4|592.8|5894
1659621600000|2022-08-04 14:00:00|600.1|599.5|602.9|602.3|603.6|603|598.4|597.8|10654
1659625200000|2022-08-04 15:00:00|602.8|602.2|604.1|603.5|605.8|605.2|602|601.4|5479
1659628800000|2022-08-04 16:00:00|604.3|603.7|604|603.4|604.6|604|602.3|601.7|3586
1659632400000|2022-08-04 17:00:00|604.1|603.5|607.9|607.3|609.7|609.1|604.1|603.5|5985
1659636000000|2022-08-04 18:00:00|608.2|607.6|605|604.4|608.4|607.8|604.4|603.8|7139
1659657600000|2022-08-05 00:00:00|604.7|604.1|608|607.4|610.4|609.8|604.4|603.8|830
1659661200000|2022-08-05 01:00:00|607.8|607.2|610|609.4|610.2|609.6|606.4|605.8|190
1659664800000|2022-08-05 02:00:00|610.1|609.5|610|609.4|611.4|610.8|608.9|608.3|183
1659668400000|2022-08-05 03:00:00|610.1|609.5|610.9|610.3|611.1|610.5|610|609.4|100
1659672000000|2022-08-05 04:00:00|611|610.4|611|610.4|611.4|610.8|610.9|610.3|70
1659675600000|2022-08-05 05:00:00|610.9|610.3|609.7|609.1|611.2|610.6|609.2|608.6|136
1659679200000|2022-08-05 06:00:00|609.5|608.9|609.7|609.1|610.5|609.9|608|607.4|162
1659682800000|2022-08-05 07:00:00|609.5|608.9|608|607.4|609.5|608.9|606.7|606.1|176
1659686400000|2022-08-05 08:00:00|608.1|607.5|603.1|602.5|608.2|607.6|602.9|602.3|403
1659690000000|2022-08-05 09:00:00|602.9|602.3|600.9|600.3|602.9|602.3|599.5|598.9|466
1659693600000|2022-08-05 10:00:00|601.1|600.5|600.8|600.2|602.6|602|599.5|598.8|253
1659697200000|2022-08-05 11:00:00|600.9|600.3|603.9|603.3|604|603.4|600.5|599.9|720
1659700800000|2022-08-05 12:00:00|603.8|603.2|604.4|603.8|605.4|604.8|601.7|601.1|2683
1659704400000|2022-08-05 13:00:00|603.6|603|606.5|605.9|606.6|606|601.7|601.1|4456
1659708000000|2022-08-05 14:00:00|606.4|605.8|614|613.4|615|614.4|605.1|604.5|18571
1659711600000|2022-08-05 15:00:00|614.1|613.5|611|610.4|614.3|613.7|608.7|608.1|9028
1659715200000|2022-08-05 16:00:00|610.8|610.2|612.2|611.6|614.4|613.8|610.5|609.9|6480
1659718800000|2022-08-05 17:00:00|612|611.4|610.3|609.7|612.2|611.6|608.7|608.1|6096
1659722400000|2022-08-05 18:00:00|610.2|609.6|609.1|608.5|611.6|611|608.9|608.3|15027
1659916800000|2022-08-08 00:00:00|604.5|603.5|608.4|607.8|610.2|609.6|603.6|603|1351
1659920400000|2022-08-08 01:00:00|608.3|607.7|609.6|609|609.6|609|606.7|606.1|196
1659924000000|2022-08-08 02:00:00|609.7|609.1|609.1|608.5|610.1|609.5|608.3|607.7|312
1659927600000|2022-08-08 03:00:00|609|608.4|609.1|608.5|609.5|608.9|608.6|608|39
1659931200000|2022-08-08 04:00:00|608.9|608.3|608.8|608.2|609.3|608.7|608.6|608|22
1659934800000|2022-08-08 05:00:00|608.6|608|608.3|607.7|608.8|608.2|607.6|607|103
1659938400000|2022-08-08 06:00:00|608.4|607.8|609.9|609.3|609.9|609.3|608.3|607.7|170
1659942000000|2022-08-08 07:00:00|610|609.4|608.5|607.9|610.6|610|607.7|607.1|308
1659945600000|2022-08-08 08:00:00|608.4|607.5|606.9|606.3|608.5|607.9|606.2|605.6|396
1659949200000|2022-08-08 09:00:00|606.8|606.2|603.9|603.3|607.5|606.9|603.8|603.2|249
1659952800000|2022-08-08 10:00:00|603.8|603.2|603.4|602.8|604.8|604.2|603|602.4|503
1659956400000|2022-08-08 11:00:00|603.5|602.9|603.1|602.5|604.5|603.8|602.5|601.9|806
1659960000000|2022-08-08 12:00:00|603|602.4|602.9|602.3|604.3|603.7|601.6|601|2242
1659963600000|2022-08-08 13:00:00|604.7|604.1|607.4|606.8|610|609.4|604.3|603.7|14586
1659967200000|2022-08-08 14:00:00|607.6|607|610.3|609.7|612.6|612|607.4|606.8|9276
1659970800000|2022-08-08 15:00:00|610.1|609.5|608.4|607.8|613|612.4|606.8|606.2|7579
1659974400000|2022-08-08 16:00:00|608.3|607.7|604.9|604.3|610.7|610.1|603.7|603.1|6954
1659978000000|2022-08-08 17:00:00|605.2|604.6|605.4|604.8|606|605.4|604.3|603.7|11842
1659981600000|2022-08-08 18:00:00|605.3|604.7|608.5|607.9|608.6|608|604.6|604|16153
1660003200000|2022-08-09 00:00:00|614.1|613.5|617.1|616.5|617.6|617|613.1|612.5|2616
1660006800000|2022-08-09 01:00:00|617.3|616.7|618.2|617.6|618.4|617.8|616.8|616.2|554
1660010400000|2022-08-09 02:00:00|618.4|617.8|619.4|618.8|619.4|618.8|617.7|617.1|362
1660014000000|2022-08-09 03:00:00|619.5|618.9|619.6|619|619.9|619.3|619.2|618.6|266
1660017600000|2022-08-09 04:00:00|619.7|619.1|619.9|619.3|620.1|619.5|619.4|618.8|60
1660021200000|2022-08-09 05:00:00|620|619.4|620.9|620.3|620.9|620.3|619.7|619.1|270
1660024800000|2022-08-09 06:00:00|621|620.4|619.3|618.7|621.2|620.6|617.9|617.3|268
1660028400000|2022-08-09 07:00:00|619.2|618.6|620.1|619.5|620.8|620.2|618.9|618.3|232
1660032000000|2022-08-09 08:00:00|620|619.4|618.8|618.2|620.5|619.9|618.4|617.8|349
1660035600000|2022-08-09 09:00:00|618.7|618.1|621.9|621.3|622.1|621.5|618.7|618.1|382
1660039200000|2022-08-09 10:00:00|621.6|621|622.7|622.1|622.8|622.2|621.1|620.5|442
1660042800000|2022-08-09 11:00:00|622.8|622.2|623.5|622.9|625.1|624.5|621|620.4|3114
1660046400000|2022-08-09 12:00:00|623.7|623.1|623.3|622.7|624.8|624.2|622.5|621.9|1535
1660050000000|2022-08-09 13:00:00|623.4|622.8|617.7|617.1|624|623.4|617.2|616.6|12482
1660053600000|2022-08-09 14:00:00|617.6|617|614.4|613.8|618.5|617.9|613.9|613.3|8689
1660057200000|2022-08-09 15:00:00|614.5|613.9|618.3|617.7|619.8|619.2|614.4|613.8|7890
1660060800000|2022-08-09 16:00:00|618.4|617.8|618.9|618.3|620.8|620.2|618.1|617.5|5663
1660064400000|2022-08-09 17:00:00|618.8|618.2|616.7|616.1|619.6|619|616.3|615.7|7148
1660068000000|2022-08-09 18:00:00|616.6|616|614.5|613.9|616.8|616.2|614|613.4|14552
1660089600000|2022-08-10 00:00:00|614.3|613.7|614.5|613.9|616.6|616|613.8|613.2|517
1660093200000|2022-08-10 01:00:00|614.4|613.8|614.3|613.7|614.8|614.2|612.9|612.3|178
1660096800000|2022-08-10 02:00:00|614.5|613.9|613.6|613|614.8|614.2|613.3|612.7|183
1660100400000|2022-08-10 03:00:00|613.5|612.9|613.5|612.9|614|613.4|613.3|612.7|88
1660104000000|2022-08-10 04:00:00|613.7|613.1|613.8|613.2|613.9|613.3|613.4|612.8|41
1660107600000|2022-08-10 05:00:00|613.7|613.1|613.5|612.9|613.8|613.2|613|612.4|85
1660111200000|2022-08-10 06:00:00|613.7|613.1|613|612.4|613.7|613.1|611.8|611.2|118
1660114800000|2022-08-10 07:00:00|613.1|612.5|614.5|613.5|614.6|613.9|613|612.4|130
1660118400000|2022-08-10 08:00:00|614.4|613.9|616.2|615.6|617.4|616.8|613.7|613.1|596
1660122000000|2022-08-10 09:00:00|616.3|615.7|617.9|617.3|618.4|617.8|616|615.4|571
1660125600000|2022-08-10 10:00:00|617.8|617.2|617.5|616.9|619.4|618.8|616.6|616|463
1660129200000|2022-08-10 11:00:00|617.4|616.8|617.5|616.9|618.9|618.3|616.1|615.5|452
1660132800000|2022-08-10 12:00:00|617.4|616.8|620.3|619.7|621.7|621.1|616.9|616.3|1974
1660136400000|2022-08-10 13:00:00|621.3|620.7|622.2|621.6|624.1|623.5|620.5|619.9|13255
1660140000000|2022-08-10 14:00:00|622.1|621.5|624.7|624.1|626.3|625.7|621.1|620.5|9658
1660143600000|2022-08-10 15:00:00|624.9|624.3|628.2|627.6|629.3|628.7|622.7|622.1|6790
1660147200000|2022-08-10 16:00:00|628.3|627.7|621.9|621.3|629.4|628.8|620.8|620.2|9436
1660150800000|2022-08-10 17:00:00|622|621.4|618.3|617.7|622.2|621.6|617.7|617.1|11700
1660154400000|2022-08-10 18:00:00|618.1|617.5|619.5|618.9|619.9|619.3|617.4|616.6|13140
1660176000000|2022-08-11 00:00:00|618.7|618.1|617.6|617|618.9|618.2|616.6|616|572
1660179600000|2022-08-11 01:00:00|617.9|617.3|618.4|617.8|618.9|618.3|617.8|617.2|61
1660183200000|2022-08-11 02:00:00|618.5|617.9|617.9|617.3|618.6|618|617.4|616.8|100
1660186800000|2022-08-11 03:00:00|618.1|617.5|617.9|617.3|618.3|617.7|617.6|617|210
1660190400000|2022-08-11 04:00:00|617.8|617.2|617.4|616.8|618.1|617.5|617.3|616.7|163
1660194000000|2022-08-11 05:00:00|617.1|616.5|618.1|617.5|618.1|617.5|617.1|616.5|31
1660197600000|2022-08-11 06:00:00|618.2|617.6|618.3|617.7|619.1|618.5|618.1|617.5|93
1660201200000|2022-08-11 07:00:00|618.2|617.6|619.6|619|619.6|619|617.6|617|178
1660204800000|2022-08-11 08:00:00|619.4|618.8|621.5|620.9|622.1|621.5|619.4|618.8|317
1660208400000|2022-08-11 09:00:00|621.4|620.8|623.5|622.9|624.6|624|621.4|620.8|313
1660212000000|2022-08-11 10:00:00|623.6|623|621.9|621.3|623.6|623|621.1|620.5|101
1660215600000|2022-08-11 11:00:00|621.8|621.2|623.8|623.2|624.6|624|621.8|621.2|450
1660219200000|2022-08-11 12:00:00|623.7|623.1|625.6|625|626.9|626.3|623.2|622.6|993
1660222800000|2022-08-11 13:00:00|625|624.4|623|622.4|627.5|626.9|623|622.4|4952
1660226400000|2022-08-11 14:00:00|623.2|622.6|627.9|627.3|629.3|628.7|621.7|621.1|7249
1660230000000|2022-08-11 15:00:00|628|627.4|624.9|624.3|628.7|628.1|624.4|623.8|6164
1660233600000|2022-08-11 16:00:00|624.8|624.2|626.1|625.5|627.8|627.2|624.2|623.6|5529
1660237200000|2022-08-11 17:00:00|626|625.4|628.3|627.7|629|628.4|625.3|624.7|12416
1660240800000|2022-08-11 18:00:00|628.2|627.6|628.5|627.9|629.1|628.5|627.4|626.8|14703
1660262400000|2022-08-12 00:00:00|628|627.4|626.2|625.6|628.1|627.5|624.9|624.3|1664
1660266000000|2022-08-12 01:00:00|626.1|625.5|627.4|626.8|628.2|627.6|625.8|625.2|1291
1660269600000|2022-08-12 02:00:00|627.5|626.9|627.4|626.8|627.8|627.2|626.4|625.8|265
1660273200000|2022-08-12 03:00:00|627.3|626.7|628.1|627.5|628.2|627.6|627.2|626.6|205
1660276800000|2022-08-12 04:00:00|627.9|627.3|627.6|627|628.1|627.5|627.6|627|24
1660280400000|2022-08-12 05:00:00|627.7|627.1|627.7|627.1|628.1|627.5|627.1|626.5|157
1660284000000|2022-08-12 06:00:00|627.5|626.9|628|627.4|628|627.4|627.1|626.5|132
1660287600000|2022-08-12 07:00:00|627.9|627.3|628.5|627.9|629.3|628.7|627.2|626.6|309
1660291200000|2022-08-12 08:00:00|628.7|628.1|628.5|627.9|629.1|628.5|627.8|627.2|311
1660294800000|2022-08-12 09:00:00|628.3|627.7|631.4|630.8|632.1|631.5|628.3|627.7|1127
1660298400000|2022-08-12 10:00:00|631.1|630.5|627.6|627|631.5|630.9|627.4|626.8|287
1660302000000|2022-08-12 11:00:00|627.4|626.8|627.6|627|627.6|627|625.8|625.2|465
1660305600000|2022-08-12 12:00:00|627.5|626.9|627.6|627|629.8|629.2|626|625.4|1065
1660309200000|2022-08-12 13:00:00|627.5|626.9|631.3|630.7|632.9|632.3|626.5|625.9|4502
1660312800000|2022-08-12 14:00:00|631.1|630.5|630|629.4|631.2|630.6|628|627.4|4651
1660316400000|2022-08-12 15:00:00|630.2|629.6|629.9|628.4|632.9|632.3|629.5|628.3|6040
1660320000000|2022-08-12 16:00:00|629.5|628.5|636.1|635.5|638|637.4|616.7|616.1|16051
1660323600000|2022-08-12 17:00:00|636|635.4|638|637.4|639.4|638.8|633.4|632.8|11998
1660327200000|2022-08-12 18:00:00|637.8|637.2|639.3|638.7|642.4|641.8|637.4|636.8|8010
1660521600000|2022-08-15 00:00:00|633.6|633|637.1|636.5|637.6|637|632.3|631.7|1626
1660525200000|2022-08-15 01:00:00|637.2|636.6|636.7|636.1|637.8|637.2|635.4|634.8|428
1660528800000|2022-08-15 02:00:00|636.6|636|633.8|633.2|636.6|636|632.9|632.3|545
1660532400000|2022-08-15 03:00:00|633.7|633.1|633.2|632.6|634.3|633.7|633|632.4|171
1660536000000|2022-08-15 04:00:00|632.9|632.3|633|632.4|633.2|632.6|632.9|632.3|85
1660539600000|2022-08-15 05:00:00|632.9|632.3|632.3|631.7|633.2|632.6|631.7|631.1|160
1660543200000|2022-08-15 06:00:00|632.2|631.6|631.5|630.9|632.2|631.6|631.2|630.6|150
1660546800000|2022-08-15 07:00:00|631.6|631|631.7|631.1|632|631.4|629.3|628.7|213
1660550400000|2022-08-15 08:00:00|631.8|631.2|629.5|628.9|633.6|633|629.3|628.7|215
1660554000000|2022-08-15 09:00:00|629.7|629.1|625.8|625.2|629.7|629.1|625.7|625.1|362
1660557600000|2022-08-15 10:00:00|625.7|625.1|624.4|623.8|627.1|626.5|623|622.4|292
1660561200000|2022-08-15 11:00:00|624.3|623.7|626.9|626.3|627.5|626.9|624|623.4|479
1660564800000|2022-08-15 12:00:00|627.2|626.6|622.6|622|627.2|626.6|621.9|621.3|813
1660568400000|2022-08-15 13:00:00|622.9|622.3|622.6|622|623.5|622.9|618.5|617.9|5085
1660572000000|2022-08-15 14:00:00|622.8|622.2|619.1|618.5|622.9|622.3|618.1|617.5|4846
1660575600000|2022-08-15 15:00:00|619.3|618.7|624.2|623.6|624.7|624.1|618.9|618.3|3307
1660579200000|2022-08-15 16:00:00|624.4|623.8|628.4|627.8|630.9|630.3|624.2|623.6|3103
1660582800000|2022-08-15 17:00:00|628.6|628|627.4|626.8|628.6|628|624.1|623.5|3484
1660586400000|2022-08-15 18:00:00|627.7|627.1|627.4|626.8|629.1|628.5|626.9|626.2|3809
1660608000000|2022-08-16 00:00:00|625.2|624.6|627.7|627.1|628.9|628.3|625.2|624.6|627
1660611600000|2022-08-16 01:00:00|627.3|626.7|626.6|626|627.4|626.8|624.3|623.7|179
1660615200000|2022-08-16 02:00:00|626.7|626.1|628.2|627.6|629.4|628.8|626.6|626|155
1660618800000|2022-08-16 03:00:00|628.3|627.7|628.5|627.9|628.6|628|627.5|626.9|43
1660622400000|2022-08-16 04:00:00|628.6|628|628.5|627.9|628.7|628.1|627.8|627.2|48
1660626000000|2022-08-16 05:00:00|628.6|628|628|627.4|628.6|628|626.9|626.3|99
1660629600000|2022-08-16 06:00:00|628.1|627.5|626|625.4|628.1|627.5|625.7|625.1|77
1660633200000|2022-08-16 07:00:00|626.1|625.5|625.2|624.6|626.2|625.6|624.2|623.6|115
1660636800000|2022-08-16 08:00:00|625.1|624.5|622.4|621.8|625.1|624.5|621.8|621.2|234
1660640400000|2022-08-16 09:00:00|622.5|621.9|621.5|620.9|624|623.4|621.4|620.8|109
1660644000000|2022-08-16 10:00:00|621.4|620.8|621.1|620.5|621.8|621.2|619.5|618.9|513
1660647600000|2022-08-16 11:00:00|620.9|620.3|621.8|621.2|622.9|622.3|619.8|619.2|1699
1660651200000|2022-08-16 12:00:00|621.9|621.3|622.2|621.2|622.7|622.1|619.7|619.1|1043
1660654800000|2022-08-16 13:00:00|622|621.4|617.5|616.9|624.2|623.6|616.7|616.1|4842
1660658400000|2022-08-16 14:00:00|617.7|617.1|615|614.4|619.5|618.9|612.7|612.1|7740
1660662000000|2022-08-16 15:00:00|614.9|614.3|610.2|609.6|615.2|614.6|609.5|608.9|4300
1660665600000|2022-08-16 16:00:00|610|609.4|611.9|611.3|612.6|612|608.2|607.6|4007
1660669200000|2022-08-16 17:00:00|612|611.4|610.9|610.3|613.2|612.6|610.4|609.8|4313
1660672800000|2022-08-16 18:00:00|611.1|610.5|610.6|610|611.8|611.2|609.9|609.3|5819
1660694400000|2022-08-17 00:00:00|610.1|609.5|611.7|611.1|612.2|611.6|608.6|608|909
1660698000000|2022-08-17 01:00:00|611.4|610.8|612.4|611.8|612.5|611.9|611|610.4|124
1660701600000|2022-08-17 02:00:00|612.2|611.6|613.2|612.6|613.5|612.9|612.2|611.6|129
1660705200000|2022-08-17 03:00:00|613.1|612.5|612.7|612.1|613.2|612.6|611.7|611.1|162
1660708800000|2022-08-17 04:00:00|612.8|612.2|613|612.4|613.5|612.9|612.7|612.1|19
1660712400000|2022-08-17 05:00:00|613.2|612.6|614.2|613.6|614.4|613.8|612.3|611.7|155
1660716000000|2022-08-17 06:00:00|614.4|613.8|614|613.4|614.4|613.8|613.7|613.1|152
1660719600000|2022-08-17 07:00:00|614.2|613.6|613.7|613.1|614.2|613.6|612.7|612.1|251
1660723200000|2022-08-17 08:00:00|614|613.4|613.2|612.6|614|613.4|611.2|610.6|878
1660726800000|2022-08-17 09:00:00|613.1|612.5|610.8|610.2|613.6|613|609.6|609|211
1660730400000|2022-08-17 10:00:00|610.6|610|610.5|609.9|611.6|611|609.6|609|215
1660734000000|2022-08-17 11:00:00|610.6|610|614.1|613.5|614.1|613.5|610|609.4|512
1660737600000|2022-08-17 12:00:00|613.9|613.3|615.8|615.2|617.4|616.8|613.7|613.1|1666
1660741200000|2022-08-17 13:00:00|615.3|614.7|610.5|609.9|615.9|615.3|610.2|609.6|3351
1660744800000|2022-08-17 14:00:00|610.7|610.1|611.3|610.7|613.8|613.2|609|608.4|3392
1660748400000|2022-08-17 15:00:00|611.2|610.6|612.4|611.8|613.2|612.6|607.8|607.2|3841
1660752000000|2022-08-17 16:00:00|612.3|611.7|613.4|612.8|616.1|615.5|612.1|611.5|4194
1660755600000|2022-08-17 17:00:00|613.5|612.9|613.5|612.9|614.6|614|612.1|611.5|4026
1660759200000|2022-08-17 18:00:00|613.7|613.1|613.3|612.7|614.2|613.6|612.6|612|3297
1660780800000|2022-08-18 00:00:00|612.5|611.9|614|613.4|615.4|614.8|612.4|611.4|410
1660784400000|2022-08-18 01:00:00|614.1|613.5|614.2|613.6|614.9|614.3|613.7|613.1|69
1660788000000|2022-08-18 02:00:00|614.1|613.5|612.8|612.2|614.4|613.8|612.6|611.9|98
1660791600000|2022-08-18 03:00:00|612.9|612.3|611.5|610.9|612.9|612.3|611.4|610.8|93
1660795200000|2022-08-18 04:00:00|611.7|611.1|611.7|611.1|612.2|611.6|611.2|610.6|45
1660798800000|2022-08-18 05:00:00|611.6|611|612.1|611.5|612.7|612.1|611.5|610.9|59
1660802400000|2022-08-18 06:00:00|612|611.4|610.4|609.8|612.2|611.6|610.2|609.6|163
1660806000000|2022-08-18 07:00:00|610.3|609.7|607.6|607|611.4|610.8|607.3|606.7|442
1660809600000|2022-08-18 08:00:00|607.5|606.9|608|607.4|608.8|608.2|607|606.4|432
1660813200000|2022-08-18 09:00:00|608.1|607.5|606.8|606.2|608.4|607.8|606.3|605.7|743
1660816800000|2022-08-18 10:00:00|606.7|606.1|606.9|606.3|607|606.4|605|604.4|403
1660820400000|2022-08-18 11:00:00|606.8|606.2|610.2|609.6|610.5|609.9|606|605.4|539
1660824000000|2022-08-18 12:00:00|610.1|609.5|610.3|609.7|611.5|610.9|609.4|608.8|614
1660827600000|2022-08-18 13:00:00|611.2|610.6|609.8|609.2|611.9|611.3|606.3|605.7|4377
1660831200000|2022-08-18 14:00:00|609.7|609.1|618.7|618.1|620.6|620|606|605.4|7875
1660834800000|2022-08-18 15:00:00|618.8|618.2|615|614.4|621.2|620.6|614.7|614.1|4678
1660838400000|2022-08-18 16:00:00|614.7|614.1|612.2|611.6|615.2|614.6|611.2|610.6|3034
1660842000000|2022-08-18 17:00:00|612.3|611.7|616.5|615.9|617.2|616.6|611|610.4|2895
1660845600000|2022-08-18 18:00:00|616.6|616|616|615.4|617.3|616.7|615.4|614.8|3331
1660867200000|2022-08-19 00:00:00|615.5|614.9|617.8|617.2|618.3|617.7|614.5|613.6|408
1660870800000|2022-08-19 01:00:00|617.7|617.1|617.1|616.5|617.8|617.2|616|615.4|149
1660874400000|2022-08-19 02:00:00|617.3|616.7|619.3|618.7|619.5|618.9|617.3|616.7|122
1660878000000|2022-08-19 03:00:00|619.4|618.8|618.5|617.9|619.4|618.8|618.3|617.7|95
1660881600000|2022-08-19 04:00:00|618.3|617.7|618|617.4|618.5|617.9|618|617.4|83
1660885200000|2022-08-19 05:00:00|617.8|617.2|617.8|617.2|618.5|617.9|617.2|616.6|123
1660888800000|2022-08-19 06:00:00|618|617.4|617.5|616.9|618.7|618.1|617.5|616.9|108
1660892400000|2022-08-19 07:00:00|617.6|617|617.5|616.9|618.2|617.6|616.9|616.3|276
1660896000000|2022-08-19 08:00:00|617.6|617|616.3|615.7|617.8|617.2|614.9|614.3|430
1660899600000|2022-08-19 09:00:00|616.5|615.9|615.3|614.7|617.3|616.7|615|614.4|98
1660903200000|2022-08-19 10:00:00|615.4|614.8|613.7|613.1|615.5|614.9|613|612.4|259
1660906800000|2022-08-19 11:00:00|613.5|612.9|615|614.4|616|615.4|613.5|612.9|331
1660910400000|2022-08-19 12:00:00|614.9|614.3|617|616.4|618.2|617.6|614.7|614.1|378
1660914000000|2022-08-19 13:00:00|616.7|616.1|616|615.4|620.2|619.6|615.8|615.2|4223
1660917600000|2022-08-19 14:00:00|615.8|615.2|619|618.4|621.8|621.2|615.3|614.7|4114
1660921200000|2022-08-19 15:00:00|619.3|618.7|622.3|621.7|624.9|624.3|619|618.4|4743
1660924800000|2022-08-19 16:00:00|622.1|621.5|622.6|622|624.1|623.5|621|620.4|3878
1660928400000|2022-08-19 17:00:00|622.4|621.8|623.1|622.5|623.6|623|621.4|620.8|3087
1660932000000|2022-08-19 18:00:00|623.4|622.8|623.9|623.3|624.3|623.7|622.3|621.7|4686
1661126400000|2022-08-22 00:00:00|618.8|618.2|620.3|619.7|623|622.4|615.8|615.2|1184
1661130000000|2022-08-22 01:00:00|620|619.4|622|621.4|622.5|621.9|619.8|619.2|118
1661133600000|2022-08-22 02:00:00|622.1|621.5|621.5|620.9|622.4|621.8|620.8|620.2|97
1661137200000|2022-08-22 03:00:00|621.8|621.2|621.8|621.2|621.9|621.3|620.8|620.2|102
1661140800000|2022-08-22 04:00:00|621.5|620.9|622.3|621.7|622.4|621.8|621.2|620.6|42
1661144400000|2022-08-22 05:00:00|622.5|621.9|621.9|621.3|622.5|621.9|621.5|620.9|98
1661148000000|2022-08-22 06:00:00|622|621.4|622.5|621.9|623.2|622.6|620.8|620.2|222
1661151600000|2022-08-22 07:00:00|622.4|621.8|620.3|619.7|622.5|621.9|620|619.4|222
1661155200000|2022-08-22 08:00:00|620.2|619.6|620.5|619.9|621.3|620.7|619|618.4|446
1661158800000|2022-08-22 09:00:00|620.4|619.8|621|620.4|621.5|620.9|619.8|619.2|278
1661162400000|2022-08-22 10:00:00|621.2|620.6|623.6|623|624.5|623.9|621|620.4|873
1661166000000|2022-08-22 11:00:00|623.7|623.1|624.6|624|624.6|624|622.8|622.2|916
1661169600000|2022-08-22 12:00:00|624.5|623.9|623.9|623.3|625.3|624.7|623.3|622.7|751
1661173200000|2022-08-22 13:00:00|623.3|622.7|621|620.4|625.7|625.1|620.7|620.1|5979
1661176800000|2022-08-22 14:00:00|620.9|620.3|621.3|620.7|622.5|621.9|615|614.4|5054
1661180400000|2022-08-22 15:00:00|621.5|620.9|626|625.4|627.3|626.7|620.8|620.2|3941
1661184000000|2022-08-22 16:00:00|626.3|625.7|629.7|629.1|631.5|630.9|626|625.4|3773
1661187600000|2022-08-22 17:00:00|629.5|628.9|629.3|628.7|629.8|629.2|627.3|626.7|5253
1661191200000|2022-08-22 18:00:00|629.6|629|628.5|627.9|631.1|630.5|628.3|627.6|5178
1661212800000|2022-08-23 00:00:00|632.5|631.9|639.3|638.7|639.8|639.2|632|631.4|1881
1661216400000|2022-08-23 01:00:00|639.2|638.6|642.5|641.9|643|642.4|638.8|638.2|704
1661220000000|2022-08-23 02:00:00|642.8|642.2|644.5|643.9|644.8|644.2|642.3|641.7|379
1661223600000|2022-08-23 03:00:00|644.8|644.2|643.8|643.2|645.3|644.7|643.5|642.9|415
1661227200000|2022-08-23 04:00:00|643.7|643.1|643|642.4|644|643.4|643|642.4|122
1661230800000|2022-08-23 05:00:00|642.8|642.2|642.5|641.9|642.8|642.2|642.3|641.7|107
1661234400000|2022-08-23 06:00:00|642.8|642.2|643.5|642.9|643.5|642.9|642|641.4|325
1661238000000|2022-08-23 07:00:00|643.3|642.7|644.5|643.9|646.4|645.8|642.3|641.7|1257
1661241600000|2022-08-23 08:00:00|644.3|643.7|645.3|644.7|646|645.4|643|642.4|477
1661245200000|2022-08-23 09:00:00|645|644.4|647.7|647.1|647.7|647.1|644.5|643.9|698
1661248800000|2022-08-23 10:00:00|647.9|647.3|644.5|643.9|648|647.4|644|643.4|492
1661252400000|2022-08-23 11:00:00|644.8|644.2|645.4|644.8|646.5|645.9|644|643.4|553
1661256000000|2022-08-23 12:00:00|645.3|644.7|646.2|645.6|646.5|645.9|643.5|642.9|1437
1661259600000|2022-08-23 13:00:00|646|645.4|651.7|651.1|654.5|653.9|646|645.4|9221
1661263200000|2022-08-23 14:00:00|651.9|651.3|658.3|657.7|662.5|661.9|651.2|650.6|10118
1661266800000|2022-08-23 15:00:00|658.5|657.9|659.2|658.6|660.2|659.6|654.3|653.7|6323
1661270400000|2022-08-23 16:00:00|659.3|658.7|655.8|655.2|660.3|659.7|655.8|655.2|5058
1661274000000|2022-08-23 17:00:00|656|655.4|653.8|653.2|657|656.4|653.8|653.2|5275
1661277600000|2022-08-23 18:00:00|654|653.4|656.5|655.9|656.5|655.9|653.8|653.2|3967
1661299200000|2022-08-24 00:00:00|656.6|656|661|660.4|662.7|662.1|656.1|655.5|971
1661302800000|2022-08-24 01:00:00|660.9|660.3|663.8|663.2|665.7|665.1|660.7|660.1|813
1661306400000|2022-08-24 02:00:00|663.9|663.3|665|664.4|665.2|664.6|663.4|662.8|240
1661310000000|2022-08-24 03:00:00|665.2|664.6|665.9|665.3|665.9|665.3|664.7|664.1|190
1661313600000|2022-08-24 04:00:00|665.8|665.2|664.9|664.3|665.8|665.2|664.9|664.3|120
1661317200000|2022-08-24 05:00:00|664.7|664.1|664.7|664.1|665.2|664.6|664.4|663.8|127
1661320800000|2022-08-24 06:00:00|664.4|663.8|664.9|664.3|665.4|664.8|663.9|663.3|237
1661324400000|2022-08-24 07:00:00|664.7|664.1|664.2|663.6|665|664.4|663.2|662.6|403
1661328000000|2022-08-24 08:00:00|663.9|663.3|665.2|664.6|665.9|665.3|663.9|663.3|524
1661331600000|2022-08-24 09:00:00|665.3|664.7|666.7|666.1|667.2|666.6|665.3|664.7|529
1661335200000|2022-08-24 10:00:00|666.9|666.3|665|664.4|667.1|666.5|663.4|662.8|393
1661338800000|2022-08-24 11:00:00|665.2|664.6|664.5|663.9|666.5|665.9|663.7|663.1|382
1661342400000|2022-08-24 12:00:00|664.6|664|665.4|664.8|667.3|666.7|664.2|663.6|1439
1661346000000|2022-08-24 13:00:00|667.3|666.7|662.4|661.8|671.4|670.8|658.4|657.8|6229
1661349600000|2022-08-24 14:00:00|662.5|661.9|652|651.4|664.7|664.1|651|650.4|10056
1661353200000|2022-08-24 15:00:00|652.3|651.7|655|654.4|656.2|655.6|651|650.4|4757
1661356800000|2022-08-24 16:00:00|654.9|654.3|657.2|656.6|658.5|657.9|654.2|653.6|3019
1661360400000|2022-08-24 17:00:00|657.5|656.9|656.6|656|658|657.4|654.2|653.6|6131
1661364000000|2022-08-24 18:00:00|656.4|655.8|657.4|656.8|658.4|657.8|656.3|655.7|5595
1661385600000|2022-08-25 00:00:00|658.3|657.7|660.8|660.2|661.6|661|657.7|656.9|957
1661389200000|2022-08-25 01:00:00|660.9|660.3|662.2|661.6|662.8|662.2|660.3|659.7|386
1661392800000|2022-08-25 02:00:00|662.3|661.7|662.5|661.9|662.8|662.2|661.8|661.2|136
1661396400000|2022-08-25 03:00:00|662.6|662|661.9|661.3|662.8|662.2|661.8|661.2|88
1661400000000|2022-08-25 04:00:00|662|661.4|662.8|662.2|663|662.4|661.8|661.2|214
1661403600000|2022-08-25 05:00:00|662.9|662.3|662.5|661.9|663.8|663.2|662.3|661.7|79
1661407200000|2022-08-25 06:00:00|662.8|662.2|663.3|662.7|664|663.4|661.8|661.2|196
1661410800000|2022-08-25 07:00:00|663.1|662.5|664.3|663.7|665|664.4|663|662.4|200
1661414400000|2022-08-25 08:00:00|664.1|663.5|662.5|661.9|664.1|663.5|662.3|661.7|277
1661418000000|2022-08-25 09:00:00|662.8|662.2|661|660.4|663.3|662.7|661|660.4|543
1661421600000|2022-08-25 10:00:00|661.2|660.6|663|662.4|663.5|662.9|661|660.4|340
1661425200000|2022-08-25 11:00:00|662.7|662.1|665.5|664.9|667.2|666.6|662.5|661.9|875
1661428800000|2022-08-25 12:00:00|665.2|664.6|659.5|658.9|666.2|665.6|659.5|658.9|1273
1661432400000|2022-08-25 13:00:00|660.4|659.8|664|663.4|664.8|664.2|659|658.4|5102
1661436000000|2022-08-25 14:00:00|664.3|663.7|658.7|658.1|666.2|665.6|658.7|658.1|14344
1661439600000|2022-08-25 15:00:00|659|658.4|656.7|656.1|659|658.4|653.2|652.6|5149
1661443200000|2022-08-25 16:00:00|656.5|655.9|654.4|653.8|657|656.4|652|651.4|2985
1661446800000|2022-08-25 17:00:00|654.3|653.7|651.2|650.6|656|655.4|651|650.4|4235
1661450400000|2022-08-25 18:00:00|651|650.4|651.1|650.5|653|652.4|649.9|649.3|3886
1661472000000|2022-08-26 00:00:00|649|648.4|651.5|650.9|653.2|652.6|647.9|647.3|902
1661475600000|2022-08-26 01:00:00|651.7|651.1|655.4|654.8|657|656.4|651.7|651.1|862
1661479200000|2022-08-26 02:00:00|655.3|654.7|657.9|657.3|657.9|657.3|654.9|654.3|158
1661482800000|2022-08-26 03:00:00|657.8|657.2|657.4|656.8|657.8|657.2|656.6|656|79
1661486400000|2022-08-26 04:00:00|657.1|656.5|656.9|656.3|657.5|656.9|656.6|656|219
1661490000000|2022-08-26 05:00:00|657.1|656.5|656.4|655.8|657.1|656.5|655.6|655|321
1661493600000|2022-08-26 06:00:00|656.5|655.9|656.9|656.3|657.4|656.8|656|655.4|124
1661497200000|2022-08-26 07:00:00|657.1|656.5|657.1|656.5|657.3|656.7|655.3|654.7|537
1661500800000|2022-08-26 08:00:00|656.9|656.3|656.4|655.8|657.4|656.8|655.6|655|334
1661504400000|2022-08-26 09:00:00|656.6|656|656.6|656|656.7|656.1|653.9|653.3|386
1661508000000|2022-08-26 10:00:00|656.9|656.3|655.9|655.3|657.4|656.8|654.9|654.3|225
1661511600000|2022-08-26 11:00:00|655.6|655|657.4|656.8|657.9|657.3|655.6|655|341
1661515200000|2022-08-26 12:00:00|657.6|657|654.1|653.5|658.4|657.8|654.1|653.5|669
1661518800000|2022-08-26 13:00:00|655.5|654.9|660.5|659.9|662.1|661.5|655.4|654.8|4927
1661522400000|2022-08-26 14:00:00|660.4|659.8|657.8|657.2|664.1|663.5|653.3|652.7|5776
1661526000000|2022-08-26 15:00:00|657.6|657|663.1|662.5|664.1|663.5|656.8|656.2|6139
1661529600000|2022-08-26 16:00:00|662.9|662.3|662.3|661.7|663.1|662.5|660.3|659.7|4695
1661533200000|2022-08-26 17:00:00|662.8|662.2|664.5|663.9|665|664.4|662.5|661.9|7155
1661536800000|2022-08-26 18:00:00|664.4|663.8|665.5|664.9|666.2|665.4|663.3|662.7|7849
1661731200000|2022-08-29 00:00:00|668.4|667.8|667|666.4|670|669.4|666.7|666.1|2077
1661734800000|2022-08-29 01:00:00|666.9|666.3|670.2|669.6|670.2|669.6|666.5|665.9|2320
1661738400000|2022-08-29 02:00:00|670.1|669.5|672.1|671.5|672.2|671.6|669.5|668.9|1183
1661742000000|2022-08-29 03:00:00|672|671.4|672.7|672.1|672.8|672.2|671.7|671.1|682
1661745600000|2022-08-29 04:00:00|672.5|671.9|673|672.4|673.3|672.7|672|671.4|1055
1661749200000|2022-08-29 05:00:00|672.5|671.9|673.5|672.9|675|674.4|672.5|671.9|2367
1661752800000|2022-08-29 06:00:00|673.6|673|673.8|673.2|673.8|673.2|671.6|671|821
1661756400000|2022-08-29 07:00:00|673.5|672.9|673|672.4|674.3|673.7|671.8|671.2|1746
1661760000000|2022-08-29 08:00:00|672.8|672.2|669.3|668.7|673.3|672.7|669.3|668.7|2403
1661763600000|2022-08-29 09:00:00|669.5|668.9|671|670.4|671.5|670.9|669.5|668.9|2660
1661767200000|2022-08-29 10:00:00|670.9|670.3|671.3|670.7|672.3|671.7|670|669.4|1896
1661770800000|2022-08-29 11:00:00|671|670.4|671.4|670.8|672|671.4|669.8|669.2|3418
1661774400000|2022-08-29 12:00:00|671.3|670.7|674.8|674.2|675|674.4|669.5|668.9|4678
1661778000000|2022-08-29 13:00:00|674.5|673.9|671.5|670.9|675|674.4|669.5|668.9|16826
1661781600000|2022-08-29 14:00:00|671.8|671.2|678.5|677.9|679.3|678.7|671.5|670.9|19489
1661785200000|2022-08-29 15:00:00|678.8|678.2|679.3|678.7|681.8|681.2|676.8|676.2|15688
1661788800000|2022-08-29 16:00:00|679.5|678.9|680.5|679.9|681.3|680.7|678|677.4|12496
1661792400000|2022-08-29 17:00:00|680.8|680.2|684|683.4|684.3|683.7|680|679.4|15154
1661796000000|2022-08-29 18:00:00|683.8|683.2|683.3|682.7|684|683.4|682.2|681.6|10773
1661817600000|2022-08-30 00:00:00|681.9|681.3|677.3|676.7|683|682.4|677.3|676.7|3815
1661821200000|2022-08-30 01:00:00|677.4|676.8|674.8|674.2|678.3|677.7|674.6|674|1753
1661824800000|2022-08-30 02:00:00|675|674.4|674.6|674|676.7|676.1|673.8|673.2|1607
1661828400000|2022-08-30 03:00:00|674.3|673.7|674.4|673.8|674.6|674|674.1|673.5|397
1661832000000|2022-08-30 04:00:00|674.3|673.7|675.3|674.7|675.8|675.2|673.6|673|682
1661835600000|2022-08-30 05:00:00|675.4|674.8|676.8|676.2|676.8|676.2|675.1|674.5|645
1661839200000|2022-08-30 06:00:00|676.6|676|677.1|676.5|678.3|677.7|676.6|676|700
1661842800000|2022-08-30 07:00:00|676.8|676.2|677.6|677|678.3|677.7|675.3|674.7|1239
1661846400000|2022-08-30 08:00:00|677.3|676.7|677.6|677|678.6|678|677.1|676.5|884
1661850000000|2022-08-30 09:00:00|677.7|677.1|675.9|675.3|677.7|677.1|674.1|673.5|1957
1661853600000|2022-08-30 10:00:00|676.1|675.5|673.8|673.2|676.1|675.5|673.8|673.2|857
1661857200000|2022-08-30 11:00:00|674.1|673.5|671.8|671.2|674.4|673.8|671.6|671|2437
1661860800000|2022-08-30 12:00:00|672.1|671.5|672.1|671.5|674.6|674|671.3|670.7|3132
1661864400000|2022-08-30 13:00:00|672.3|671.7|678.6|678|679.3|678.7|672.3|671.7|16299
1661868000000|2022-08-30 14:00:00|678.5|677.9|676.6|676|678.6|678|674.1|673.5|18494
1661871600000|2022-08-30 15:00:00|676.3|675.7|675.2|674.6|676.8|676.2|672.6|672|15986
1661875200000|2022-08-30 16:00:00|675.1|674.5|673.4|672.8|675.6|675|671.6|671|10577
1661878800000|2022-08-30 17:00:00|673.1|672.5|676.1|675.5|676.1|675.5|672.9|672.3|9688
1661882400000|2022-08-30 18:00:00|675.9|675.3|679.1|678.5|679.1|678.5|675.4|674.8|9724
1661904000000|2022-08-31 00:00:00|678.4|677.8|677.9|677.3|678.4|677.8|676.1|675.5|2485
1661907600000|2022-08-31 01:00:00|677.6|677|676.5|675.9|678.4|677.8|676.4|675.8|667
1661911200000|2022-08-31 02:00:00|676.4|675.8|676.6|676|676.6|676|675.1|674.5|543
1661914800000|2022-08-31 03:00:00|676.8|676.2|677.1|676.5|677.4|676.8|676.6|676|290
1661918400000|2022-08-31 04:00:00|677|676.4|679.1|678.5|679.1|678.5|676.9|676.3|449
1661922000000|2022-08-31 05:00:00|679.4|678.8|680.1|679.5|681.1|680.5|679.1|678.5|684
1661925600000|2022-08-31 06:00:00|680.4|679.8|679.6|679|680.4|679.8|679.1|678.5|505
1661929200000|2022-08-31 07:00:00|679.9|679.3|677.6|677|679.9|679.3|677.6|677|608
1661932800000|2022-08-31 08:00:00|677.5|676.9|672.2|671.6|678.4|677.8|672.1|671.5|2433
1661936400000|2022-08-31 09:00:00|672.1|671.5|669.3|668.7|672.1|671.5|667.4|666.8|3525
1661940000000|2022-08-31 10:00:00|669.4|668.8|670.3|669.7|670.9|670.3|668.7|668.1|1385
1661943600000|2022-08-31 11:00:00|670.2|669.6|668.2|667.6|670.2|669.6|668|667.4|2208
1661947200000|2022-08-31 12:00:00|668.4|667.8|665.7|665.1|668.4|667.8|664.2|663.6|5006
1661950800000|2022-08-31 13:00:00|666.4|665.8|666.4|665.8|669.4|668.8|663.2|662.6|13108
1661954400000|2022-08-31 14:00:00|666.2|665.6|666.4|665.8|668.4|667.8|661.7|661.1|15770
1661958000000|2022-08-31 15:00:00|666.7|666.1|670.9|670.3|673.8|673.2|664.4|663.8|11165
1661961600000|2022-08-31 16:00:00|670.7|670.1|671.2|670.6|671.9|671.3|666.9|666.3|8390
1661965200000|2022-08-31 17:00:00|671.1|670.5|670.2|669.6|671.2|670.6|666.7|666.1|8346
1661968800000|2022-08-31 18:00:00|670.3|669.7|671.4|670.8|671.9|671.3|670.2|669.6|6347
1661990400000|2022-09-01 00:00:00|670.4|669.8|671.7|671.1|671.8|671.2|667.2|666.6|2396
1661994000000|2022-09-01 01:00:00|671.8|671.2|672|671.4|673.2|672.6|671.5|670.9|884
1661997600000|2022-09-01 02:00:00|671.8|671.2|668.7|668.1|672.2|671.6|668.2|667.6|683
1662001200000|2022-09-01 03:00:00|668.8|668.2|668.2|667.6|669.5|668.9|667.7|667.1|443
1662004800000|2022-09-01 04:00:00|668.3|667.7|668|667.4|668.7|668.1|668|667.4|198
1662008400000|2022-09-01 05:00:00|667.7|667.1|667.3|666.7|669|668.4|667|666.4|425
1662012000000|2022-09-01 06:00:00|667.2|666.6|668.1|667.5|668.5|667.9|666.7|666.1|447
1662015600000|2022-09-01 07:00:00|668|667.4|666.6|666|668.2|667.6|665|664.4|873
1662019200000|2022-09-01 08:00:00|666.7|666.1|663.5|662.9|667|666.4|662.2|661.6|1666
1662022800000|2022-09-01 09:00:00|663.2|662.6|664.5|663.9|666.5|665.9|663|662.4|1370
1662026400000|2022-09-01 10:00:00|664.2|663.6|662.6|662|664.7|664.1|661.9|661.3|1523
1662030000000|2022-09-01 11:00:00|662.5|661.9|661.7|661.1|662.7|662.1|659.5|658.9|2700
1662033600000|2022-09-01 12:00:00|661.9|661.3|663.2|662.2|663.5|662.9|661|660.4|1675
1662037200000|2022-09-01 13:00:00|663.5|662.9|666.6|666|671.2|670.6|663.2|662.6|11554
1662040800000|2022-09-01 14:00:00|666.9|665.9|663|662.4|671.5|670.9|663|662.4|15213
1662044400000|2022-09-01 15:00:00|663.2|662.6|660.2|659.6|665|664.4|658.7|658.1|11440
1662048000000|2022-09-01 16:00:00|660.1|659.5|656.2|655.6|662.2|661.6|654.7|654.1|10079
1662051600000|2022-09-01 17:00:00|656|655.4|659|658.4|660.5|659.9|655.5|654.9|9801
1662055200000|2022-09-01 18:00:00|658.7|658.1|659.2|658.6|659.5|658.9|658|657.4|6613
1662076800000|2022-09-02 00:00:00|658.1|657.5|660|659.4|660.5|659.9|657.2|656.6|1397
1662080400000|2022-09-02 01:00:00|660.1|659.5|659.9|659.3|660.4|659.8|659.5|658.9|462
1662084000000|2022-09-02 02:00:00|659.8|659.2|661.3|660.7|661.4|660.8|659.3|658.7|925
1662087600000|2022-09-02 03:00:00|661|660.4|661.3|660.7|661.6|661|661|660.4|307
1662091200000|2022-09-02 04:00:00|661.4|660.8|661.5|660.9|662|661.4|661|660.4|265
1662094800000|2022-09-02 05:00:00|661.6|661|661.5|660.9|662|661.4|660.8|660.2|246
1662098400000|2022-09-02 06:00:00|661.6|661|662.3|661.7|662.3|661.7|660.8|660.2|205
1662102000000|2022-09-02 07:00:00|662|661.4|661.7|661.1|662.8|662.2|661|660.4|553
1662105600000|2022-09-02 08:00:00|661.8|661.2|663.5|662.9|663.5|662.9|661|660.4|841
1662109200000|2022-09-02 09:00:00|663.8|663.2|664.5|663.9|665.3|664.7|663.5|662.9|1100
1662112800000|2022-09-02 10:00:00|664.3|663.7|663.5|662.9|665.3|664.7|663|662.4|899
1662116400000|2022-09-02 11:00:00|663.3|662.7|664.1|663.5|664.8|664.2|662.8|662.2|1874
1662120000000|2022-09-02 12:00:00|664.3|663.7|665.3|664.7|666.5|665.9|663.5|662.9|2422
1662123600000|2022-09-02 13:00:00|665|664.4|666.5|665.9|667.3|666.7|662.5|661.9|7785
1662127200000|2022-09-02 14:00:00|666.6|666|667.5|666.9|670.3|669.7|665.8|665.2|7742
1662130800000|2022-09-02 15:00:00|667.3|666.7|669.3|668.7|669.3|668.7|666.8|666.2|5763
1662134400000|2022-09-02 16:00:00|669.2|668.6|667.3|666.7|669.3|668.7|666|665.4|3720
1662138000000|2022-09-02 17:00:00|667.5|666.9|667|666.4|667.8|667.2|664.8|664.2|5528
1662141600000|2022-09-02 18:00:00|666.8|666.2|665|664.4|667.3|666.7|664.8|664.2|6615
1662422400000|2022-09-06 00:00:00|667.5|666.9|672|671.4|673.2|672.6|667.5|666.9|3221
1662426000000|2022-09-06 01:00:00|672.3|671.7|671.9|671.3|674.2|673.6|671.5|670.9|1493
1662429600000|2022-09-06 02:00:00|672|671.4|672|671.4|672.7|672.1|671.2|670.6|755
1662433200000|2022-09-06 03:00:00|672.1|671.5|672|671.4|672.5|671.9|671.3|670.7|293
1662436800000|2022-09-06 04:00:00|671.9|671.3|672.2|671.6|672.2|671.6|671.5|670.9|193
1662440400000|2022-09-06 05:00:00|672|671.4|671.3|670.7|672.2|671.6|671|670.4|371
1662444000000|2022-09-06 06:00:00|671.4|670.8|672.4|671.8|672.5|671.9|671|670.4|412
1662447600000|2022-09-06 07:00:00|672.3|671.7|670.7|670.1|672.8|672.2|670.3|669.7|619
1662451200000|2022-09-06 08:00:00|670.6|670|669|668.4|671.2|670.6|669|668.4|552
1662454800000|2022-09-06 09:00:00|668.9|668.3|668.5|667.9|669|668.4|666.8|666.2|1089
1662458400000|2022-09-06 10:00:00|668.4|667.8|667.8|667.2|668.5|667.9|667.2|666.6|688
1662462000000|2022-09-06 11:00:00|667.7|667.1|667|666.4|668.5|667.9|665.8|665.2|2463
1662465600000|2022-09-06 12:00:00|666.9|666.3|666.8|666.2|668.5|667.9|665.3|664.7|1525
1662469200000|2022-09-06 13:00:00|667.6|667|667|666.4|669|668.4|662.5|661.9|8481
1662472800000|2022-09-06 14:00:00|666.8|666.2|668.8|668.2|670|669.4|666|665.4|8061
1662476400000|2022-09-06 15:00:00|669.1|668.5|671.8|671.2|672.5|671.9|667.5|666.9|5423
1662480000000|2022-09-06 16:00:00|671.6|671|675.5|674.9|677.3|676.7|671.3|670.7|11072
1662483600000|2022-09-06 17:00:00|675.8|675.2|675.5|674.9|676|675.4|673.5|672.9|7450
1662487200000|2022-09-06 18:00:00|675.3|674.7|677.1|676.5|677.1|676.5|674.3|673.7|8957
1662508800000|2022-09-07 00:00:00|675.3|674.7|672.3|671.7|675.3|674.7|671.3|670.7|1678
1662512400000|2022-09-07 01:00:00|672.6|672|671.1|670.5|672.6|672|670.6|670|1233
1662516000000|2022-09-07 02:00:00|671.2|670.6|671.2|670.6|671.3|670.7|670.1|669.5|785
1662519600000|2022-09-07 03:00:00|671.1|670.5|670.6|670|671.6|671|670.3|669.7|293
1662523200000|2022-09-07 04:00:00|670.4|669.8|670.6|670|671.4|670.8|670.3|669.7|342
1662526800000|2022-09-07 05:00:00|670.5|669.9|671|670.4|671.1|670.5|670.1|669.5|291
1662530400000|2022-09-07 06:00:00|670.9|670.3|672.3|671.7|672.4|671.8|670.6|670|699
1662534000000|2022-09-07 07:00:00|672.4|671.8|678.6|678|678.7|678.1|670.6|670|5067
1662537600000|2022-09-07 08:00:00|678.8|678.2|681.3|680.7|682.8|682.2|678.6|678|3491
1662541200000|2022-09-07 09:00:00|681.4|680.8|679.7|679.1|682.3|681.7|679.1|678.5|1304
1662544800000|2022-09-07 10:00:00|680.1|679.5|682.1|681.5|682.7|682.1|679.8|679.2|1023
1662548400000|2022-09-07 11:00:00|682.2|681.6|683.3|682.7|684.8|684.2|682.1|681.5|2820
1662552000000|2022-09-07 12:00:00|683.4|682.8|682.6|682|684|683.4|681.5|680.9|2040
1662555600000|2022-09-07 13:00:00|681.1|680.5|683.8|683.2|688.7|688.1|678.8|678.2|14863
1662559200000|2022-09-07 14:00:00|683.5|682.9|682|681.4|687.5|686.9|681.8|681.2|11705
1662562800000|2022-09-07 15:00:00|682.3|681.7|674.8|674.2|682.5|681.9|672.5|671.9|11079
1662566400000|2022-09-07 16:00:00|674.5|673.9|674|673.4|675.5|674.9|672|671.4|6359
1662570000000|2022-09-07 17:00:00|673.9|673.3|673.8|673.2|675.5|674.9|673|672.4|6788
1662573600000|2022-09-07 18:00:00|673.7|673.1|671.2|670.6|674|673.4|671.2|670.6|6114
1662595200000|2022-09-08 00:00:00|671.5|670.9|673.5|672.9|674|673.4|671|670.4|1461
1662598800000|2022-09-08 01:00:00|673.6|673|674.4|673.8|676.1|675.5|673.6|673|1297
1662602400000|2022-09-08 02:00:00|674.5|673.9|674|673.4|674.5|673.9|673.3|672.7|298
1662606000000|2022-09-08 03:00:00|674.1|673.5|673.5|672.9|674.5|673.9|673.2|672.6|270
1662609600000|2022-09-08 04:00:00|673.4|672.8|673|672.4|673.5|672.9|672.6|672|122
1662613200000|2022-09-08 05:00:00|672.9|672.3|673.9|673.3|674.3|673.7|672.8|672.2|237
1662616800000|2022-09-08 06:00:00|673.8|673.2|672|671.4|673.8|673.2|671.5|670.9|397
1662620400000|2022-09-08 07:00:00|672.2|671.6|674.7|674.1|674.7|674.1|672.2|671.6|463
1662624000000|2022-09-08 08:00:00|674.6|674|674.5|673.9|674.7|674.1|672.2|671.6|321
1662627600000|2022-09-08 09:00:00|674.4|673.8|672.1|671.5|674.4|673.8|671.7|671.1|551
1662631200000|2022-09-08 10:00:00|672.2|671.6|671|670.4|672.5|671.9|668.3|667.7|2763
1662634800000|2022-09-08 11:00:00|670.9|670.3|669|668.4|671.1|670.5|669|668.4|1356
1662638400000|2022-09-08 12:00:00|668.8|668.2|667.9|667.3|671.8|671.2|667.8|667.2|2623
1662642000000|2022-09-08 13:00:00|668.4|667.8|668.8|668.2|673.7|673.1|668.4|667.8|9358
1662645600000|2022-09-08 14:00:00|668.7|668.1|663.1|662.5|671.1|670.5|660.1|659.5|13377
1662649200000|2022-09-08 15:00:00|663.3|662.7|664.6|664|667.6|667|662.6|662|8284
1662652800000|2022-09-08 16:00:00|664.8|664.2|666|665.4|666.8|666.2|663.8|663.2|4128
1662656400000|2022-09-08 17:00:00|665.8|665.2|670.4|669.8|670.5|669.9|665.8|665.2|6597
1662660000000|2022-09-08 18:00:00|670.5|669.9|670.1|669.5|671.8|671.2|668.5|667.9|6910
1662681600000|2022-09-09 00:00:00|670.3|669.7|671.8|671.2|672.3|671.7|670|669.4|1533
1662685200000|2022-09-09 01:00:00|671.6|671|673|672.4|673.5|672.9|671.3|670.7|467
1662688800000|2022-09-09 02:00:00|673.2|672.6|673.8|673.2|674.7|674.1|672.8|672.2|720
1662692400000|2022-09-09 03:00:00|673.7|673.1|673|672.4|673.8|673.2|672.3|671.7|284
1662696000000|2022-09-09 04:00:00|672.9|672.3|672.8|672.2|673.2|672.6|672.5|671.9|101
1662699600000|2022-09-09 05:00:00|672.6|672|673.6|673|673.6|673|672.1|671.5|274
1662703200000|2022-09-09 06:00:00|673.5|672.9|671.2|670.6|673.6|673|671.1|670.5|466
1662706800000|2022-09-09 07:00:00|671.3|670.7|673.8|673.2|674.3|673.7|671.3|670.7|386
1662710400000|2022-09-09 08:00:00|673.7|673.1|674.6|674|674.8|674.2|673.3|672.7|422
1662714000000|2022-09-09 09:00:00|674.7|674.1|675.3|674.7|675.8|675.2|674.6|674|500
1662717600000|2022-09-09 10:00:00|675.1|674.5|674.1|673.5|675.1|674.5|673.1|672.5|366
1662721200000|2022-09-09 11:00:00|674|673.4|672.6|672|674.5|673.9|671.8|671.2|795
1662724800000|2022-09-09 12:00:00|672.3|671.7|673.8|673.2|674.8|674.2|672.3|671.7|775
1662728400000|2022-09-09 13:00:00|674.1|673.5|675.1|674.5|678.1|677.5|673.8|673.2|6691
1662732000000|2022-09-09 14:00:00|674.8|674.2|678.1|677.5|679.6|679|674.6|674|9595
1662735600000|2022-09-09 15:00:00|678.2|677.6|681.1|680.5|681.6|681|677.6|677|8281
1662739200000|2022-09-09 16:00:00|681.3|680.7|683.6|683|685.3|684.7|680.6|680|9720
1662742800000|2022-09-09 17:00:00|683.5|682.9|685|684.4|686.1|685.5|683.3|682.7|8496
1662746400000|2022-09-09 18:00:00|684.9|684.3|685.8|685.2|686.5|685.9|682.5|681.9|9536
1662940800000|2022-09-12 00:00:00|682.1|681.5|681.1|680.5|683.8|683.2|680.3|679.7|2785
1662944400000|2022-09-12 01:00:00|680.9|680.3|680.1|679.5|680.9|680.3|679.6|679|433
1662948000000|2022-09-12 02:00:00|680.3|679.7|680.3|679.7|681.3|680.7|680.1|679.5|599
1662951600000|2022-09-12 03:00:00|680.1|679.5|681.3|680.7|681.3|680.7|680.1|679.5|249
1662955200000|2022-09-12 04:00:00|681.6|681|681.4|680.8|681.8|681.2|681.3|680.7|133
1662958800000|2022-09-12 05:00:00|681.3|680.7|681.1|680.5|681.9|681.3|680.9|680.3|238
1662962400000|2022-09-12 06:00:00|681|680.4|684.1|683.5|684.3|683.7|680.8|680.2|606
1662966000000|2022-09-12 07:00:00|684.2|683.6|683.8|683.2|684.7|684.1|683.1|682.5|563
1662969600000|2022-09-12 08:00:00|683.9|683.3|685.8|685.2|685.9|685.3|683.2|682.6|825
1662973200000|2022-09-12 09:00:00|685.9|685.3|687.3|686.7|688.1|687.5|684.5|683.9|1437
1662976800000|2022-09-12 10:00:00|687.2|686.6|686.4|685.8|688|687.4|685.4|684.8|1044
1662980400000|2022-09-12 11:00:00|686.5|685.9|681.2|680.6|686.9|686.3|680.9|680.3|1530
1662984000000|2022-09-12 12:00:00|681.1|680.5|681.2|680.6|682.7|682.1|680.2|679.6|2498
1662987600000|2022-09-12 13:00:00|682.5|681.9|680.5|679.9|683.7|683.1|676.7|676.1|10874
1662991200000|2022-09-12 14:00:00|680.4|679.8|682|681.4|683.2|682.6|678.5|677.9|12487
1662994800000|2022-09-12 15:00:00|681.7|681.1|685.5|684|686|684.7|680.5|679.9|10095
1662998400000|2022-09-12 16:00:00|686.1|684.6|700|699.4|700.3|699.7|682.7|681.7|35396
1663002000000|2022-09-12 17:00:00|700.2|699.6|697|696.4|700.3|699.7|694.8|694.2|13592
1663005600000|2022-09-12 18:00:00|697.1|696.5|695.1|694.5|697.6|697|695|694.4|7179
1663027200000|2022-09-13 00:00:00|696.1|695.5|696.8|696.2|698|697.4|695.3|694.7|2277
1663030800000|2022-09-13 01:00:00|696.6|696|696.6|696|697.1|696.5|693.4|692.8|1695
1663034400000|2022-09-13 02:00:00|696.7|696.1|697.1|696.5|697.1|696.5|695.8|695.2|511
1663038000000|2022-09-13 03:00:00|696.9|696.3|697.3|696.7|697.8|697.2|696.8|696.2|333
1663041600000|2022-09-13 04:00:00|697.2|696.6|697.3|696.7|697.8|697.2|697.1|696.5|187
1663045200000|2022-09-13 05:00:00|697.5|696.9|697.4|696.8|698.4|697.8|697.3|696.7|288
1663048800000|2022-09-13 06:00:00|697.3|696.7|697|696.4|698.8|698.2|696.9|696.3|238
1663052400000|2022-09-13 07:00:00|696.9|696.3|696.3|695.7|697.6|697|696.3|695.7|948
1663056000000|2022-09-13 08:00:00|696.4|695.8|697.8|697.2|697.9|697.3|696.3|695.7|1183
1663059600000|2022-09-13 09:00:00|698.1|697.5|694.8|694.2|698.1|697.5|693.8|693.2|1231
1663063200000|2022-09-13 10:00:00|695|694.4|697.6|697|697.9|697.3|694.6|694|3307
1663066800000|2022-09-13 11:00:00|697.8|697.2|698.8|698.2|699.1|698.5|697.3|696.7|1604
1663070400000|2022-09-13 12:00:00|698.5|697.9|692.1|691.5|698.5|697.9|691.3|690.7|5595
1663074000000|2022-09-13 13:00:00|692|691.4|693.4|692.8|697.4|696.8|690.3|689.7|13216
1663077600000|2022-09-13 14:00:00|693.6|693|694.1|693.5|696.4|695.8|691.4|690.8|11551
1663081200000|2022-09-13 15:00:00|694.4|693.8|693.4|692.8|696.9|696.3|693.1|692.5|7731
1663084800000|2022-09-13 16:00:00|693.2|692.6|692.2|691.6|694.4|693.8|691.6|691|6704
1663088400000|2022-09-13 17:00:00|691.9|691.3|691.5|690.9|692.9|692.3|689.5|688.9|11856
1663092000000|2022-09-13 18:00:00|691.6|691|691.9|691.3|694.2|693.6|691.5|690.9|7748
1663113600000|2022-09-14 00:00:00|691.8|691.2|690.3|689.7|693|692.4|689.8|689.2|2277
1663117200000|2022-09-14 01:00:00|690.4|689.8|690.6|690|691.3|690.7|688.6|688|822
1663120800000|2022-09-14 02:00:00|690.7|690.1|692.1|691.5|692.8|692.2|690.6|690|882
1663124400000|2022-09-14 03:00:00|692.3|691.7|691.3|690.7|692.3|691.7|691|690.4|406
1663128000000|2022-09-14 04:00:00|691.4|690.8|691.8|691.2|691.8|691.2|691.1|690.5|185
1663131600000|2022-09-14 05:00:00|691.7|691.1|691.7|691.1|691.8|691.2|691|690.4|297
1663135200000|2022-09-14 06:00:00|691.6|691|692.8|692.2|693.1|692.5|691.6|691|246
1663138800000|2022-09-14 07:00:00|692.9|692.3|691|690.4|693|692.4|690.3|689.7|488
1663142400000|2022-09-14 08:00:00|690.9|690.3|692.5|691.9|693.8|693.2|690.9|690.3|685
1663146000000|2022-09-14 09:00:00|692.3|691.7|692.3|691.7|693.8|693.2|691.6|691|594
1663149600000|2022-09-14 10:00:00|692.4|691.8|691.4|690.8|692.8|692.2|691|690.4|289
1663153200000|2022-09-14 11:00:00|691.3|690.7|686.9|686.3|691.3|690.7|686.8|686.2|1787
1663156800000|2022-09-14 12:00:00|686.8|686.2|687.6|687|688.1|687.5|684.1|683.5|3465
1663160400000|2022-09-14 13:00:00|688.1|687.5|689.1|688.5|690.9|690.3|685.9|685.3|10408
1663164000000|2022-09-14 14:00:00|688.9|688.3|687.6|687|691.3|690.7|687.3|686.7|9544
1663167600000|2022-09-14 15:00:00|687.7|687.1|685.9|685.3|688.1|687.5|683.1|682.5|11115
1663171200000|2022-09-14 16:00:00|685.8|685.2|685.8|685.2|686.8|686.2|684.1|683.5|7659
1663174800000|2022-09-14 17:00:00|686.1|685.5|685.1|684.5|686.4|685.8|684.6|684|5608
1663178400000|2022-09-14 18:00:00|685.4|684.8|683.3|682.7|686.1|685.5|682.9|682.3|7967
1663200000000|2022-09-15 00:00:00|682.5|681.9|682.2|681.6|683.9|683.3|681.8|681.2|2233
1663203600000|2022-09-15 01:00:00|682.4|681.8|684|683.4|684|683.4|680.7|680.1|1215
1663207200000|2022-09-15 02:00:00|683.9|683.3|682.5|681.9|684.7|684.1|682.3|681.7|438
1663210800000|2022-09-15 03:00:00|682.3|681.7|681.2|680.6|682.5|681.9|680.9|680.3|385
1663214400000|2022-09-15 04:00:00|681.1|680.5|680.4|679.8|681.4|680.8|680.2|679.6|364
1663218000000|2022-09-15 05:00:00|680.2|679.6|681|680.4|681.2|680.6|679.7|679.1|493
1663221600000|2022-09-15 06:00:00|680.9|680.3|680.2|679.6|681.2|680.6|680.2|679.6|303
1663225200000|2022-09-15 07:00:00|680|679.4|681.2|680.6|682.2|681.6|679.7|679.1|630
1663228800000|2022-09-15 08:00:00|681.3|680.7|681.7|681.1|682|681.4|678.7|678.1|1055
1663232400000|2022-09-15 09:00:00|682|681.4|684.2|683.6|684.7|684.1|681.2|680.6|2305
1663236000000|2022-09-15 10:00:00|684.4|683.8|685.2|684.6|686.5|685.9|684.2|683.6|1451
1663239600000|2022-09-15 11:00:00|685.1|684.5|685.8|685.2|687.2|686.6|684.5|683.9|1144
1663243200000|2022-09-15 12:00:00|685.7|685.1|686|685.4|686.2|685.6|682.6|681.9|1572
1663246800000|2022-09-15 13:00:00|685|684.4|687.5|686.9|687.8|687.2|682.3|681.7|9191
1663250400000|2022-09-15 14:00:00|687.3|686.7|682|681.4|691.2|690.6|681.8|681.2|10708
1663254000000|2022-09-15 15:00:00|681.9|681.3|680|679.4|683.3|682.7|679.5|678.9|8827
1663257600000|2022-09-15 16:00:00|680.1|679.5|682.2|681.6|683.8|683.2|679.5|678.9|5678
1663261200000|2022-09-15 17:00:00|682.3|681.7|679.6|679|682.3|681.7|679|678.4|5725
1663264800000|2022-09-15 18:00:00|679.3|678.7|677.9|677.3|681.6|681|677.8|677.2|6832
1663286400000|2022-09-16 00:00:00|678.2|677.6|679.8|679.2|680.8|680.2|678.2|677.6|2386
1663290000000|2022-09-16 01:00:00|679.7|679.1|679.6|679|681.8|681.2|679.1|678.5|919
1663293600000|2022-09-16 02:00:00|679.5|678.9|678.3|677.7|680.1|679.5|678.1|677.5|783
1663297200000|2022-09-16 03:00:00|678.1|677.5|677.1|676.5|678.1|677.5|677|676.4|250
1663300800000|2022-09-16 04:00:00|677.2|676.6|677.6|677|677.8|677.2|677.1|676.5|381
1663304400000|2022-09-16 05:00:00|677.3|676.7|677.8|677.2|678.1|677.5|677.3|676.7|412
1663308000000|2022-09-16 06:00:00|677.7|677.1|679.3|678.7|679.3|678.7|677.6|677|481
1663311600000|2022-09-16 07:00:00|679.6|679|677.1|676.5|679.8|679.2|676.5|675.9|837
1663315200000|2022-09-16 08:00:00|677|676.4|675.1|674.5|677|676.4|674.3|673.7|1274
1663318800000|2022-09-16 09:00:00|675|674.4|673.8|673.2|676.8|676.2|673.6|673|1074
1663322400000|2022-09-16 10:00:00|673.9|673.3|673.9|673.3|674.7|674.1|673.4|672.8|726
1663326000000|2022-09-16 11:00:00|673.8|673.2|675.3|674.7|676.4|675.8|673.6|673|884
1663329600000|2022-09-16 12:00:00|675.4|674.8|676.3|675.7|676.7|676.1|674.8|674.2|792
1663333200000|2022-09-16 13:00:00|676.6|676|672.6|672|677.6|677|669.9|669.3|11118
1663336800000|2022-09-16 14:00:00|672.4|671.8|676.1|675.5|678.4|677.8|669.1|668.5|15440
1663340400000|2022-09-16 15:00:00|676.2|675.6|679.7|679.1|681.4|680.8|672.9|672.3|9333
1663344000000|2022-09-16 16:00:00|679.8|679.2|676.4|675.8|681.4|680.8|676.2|675.6|8124
1663347600000|2022-09-16 17:00:00|676.5|675.9|679.9|679.3|682.2|681.6|675.9|675.3|8760
1663351200000|2022-09-16 18:00:00|679.7|679.1|680.7|680.1|680.7|680.1|678.2|677.6|5754
1663545600000|2022-09-19 00:00:00|677.4|676.8|680.1|679.5|681.6|681|677.4|676.8|1544
1663549200000|2022-09-19 01:00:00|680.4|679.8|680.9|680.3|681.6|681|680.1|679.5|630
1663552800000|2022-09-19 02:00:00|681|680.4|680.9|680.3|681.1|680.5|678.3|677.7|658
1663556400000|2022-09-19 03:00:00|680.7|680.1|680.1|679.5|680.9|680.3|679.8|679.2|222
1663560000000|2022-09-19 04:00:00|680|679.4|679.9|679.3|680.9|680.3|679.9|679.3|106
1663563600000|2022-09-19 05:00:00|679.6|679|679.1|678.5|680.5|679.9|679.1|678.5|364
1663567200000|2022-09-19 06:00:00|679|678.4|677.9|677.3|679.2|678.6|677.9|677.3|354
1663570800000|2022-09-19 07:00:00|678.2|677.6|676.4|675.8|678.9|678.3|676.2|675.6|736
1663574400000|2022-09-19 08:00:00|676.3|675.7|676.2|675.6|677.4|676.8|675.9|675.3|872
1663578000000|2022-09-19 09:00:00|676.1|675.5|674.9|674.3|676.4|675.8|674.2|673.6|940
1663581600000|2022-09-19 10:00:00|675|674.4|676.8|676.2|676.8|676.2|674.7|674.1|450
1663585200000|2022-09-19 11:00:00|676.7|676.1|674.9|674.3|676.9|676.3|672.9|672.3|1349
1663588800000|2022-09-19 12:00:00|674.8|674.2|673.6|673|675.1|674.5|672.9|672.3|1005
1663592400000|2022-09-19 13:00:00|674.1|673.5|672.3|671.7|677.4|676.8|670.1|669.5|9452
1663596000000|2022-09-19 14:00:00|672|671.4|676|675.4|678.5|677.9|671.5|670.9|12752
1663599600000|2022-09-19 15:00:00|675.8|675.2|675.3|674.7|677.5|676.9|673.3|672.7|5533
1663603200000|2022-09-19 16:00:00|675|674.4|676.8|676.2|677|676.4|674.5|673.9|3017
1663606800000|2022-09-19 17:00:00|676.7|676.1|680.2|679.6|680.9|680.3|676|675.4|8243
1663610400000|2022-09-19 18:00:00|679.9|679.3|679.7|679.1|680.5|679.9|679.2|678.6|4456
1663632000000|2022-09-20 00:00:00|679.3|678.7|680.9|680.3|682.6|682|679.3|678.7|1827
1663635600000|2022-09-20 01:00:00|681|680.4|681.1|680.5|681.4|680.8|679.9|679.3|541
1663639200000|2022-09-20 02:00:00|681|680.4|681.9|681.3|682.3|681.7|680.9|680.3|242
1663642800000|2022-09-20 03:00:00|681.7|681.1|681.7|681.1|681.9|681.3|680.9|680.3|248
1663646400000|2022-09-20 04:00:00|681.6|681|682.2|681.6|682.4|681.8|681.4|680.8|157
1663650000000|2022-09-20 05:00:00|682.1|681.5|682.7|682.1|682.9|682.3|681.4|680.8|191
1663653600000|2022-09-20 06:00:00|682.9|682.3|683.2|682.6|684.4|683.8|682.4|681.8|453
1663657200000|2022-09-20 07:00:00|683.1|682.5|684.3|683.7|684.5|683.9|682.9|682.3|570
1663660800000|2022-09-20 08:00:00|684.1|683.5|684.5|683.9|684.9|684.3|683.6|683|660
1663664400000|2022-09-20 09:00:00|684.7|684.1|683.5|682.9|685|684.4|682.7|682.1|538
1663668000000|2022-09-20 10:00:00|683.6|683|684.2|683.6|685.2|684.6|683.2|682.6|679
1663671600000|2022-09-20 11:00:00|684.4|683.8|681.9|681.3|684.4|683.8|681.2|680.6|1060
1663675200000|2022-09-20 12:00:00|682|681.4|683.5|682.9|684.9|684.3|680.9|680.3|1378
1663678800000|2022-09-20 13:00:00|683.9|683.3|688.5|687.9|690.2|689.6|682.9|682.3|10383
1663682400000|2022-09-20 14:00:00|688.3|687.7|690.9|690.3|692.3|691.7|686.7|686.1|12642
1663686000000|2022-09-20 15:00:00|691|690.4|694.2|693.6|694.8|694.2|690.4|689.8|9724
1663689600000|2022-09-20 16:00:00|694.1|693.5|693.9|693.3|694.4|693.8|690.9|690.3|9256
1663693200000|2022-09-20 17:00:00|694.1|693.5|692.9|692.3|694.4|693.8|692.1|691.5|7419
1663696800000|2022-09-20 18:00:00|693.1|692.5|693.2|692.6|694.9|694.3|692.9|692.3|8868
1663718400000|2022-09-21 00:00:00|693.3|692.7|689.9|689.3|693.7|693.1|689.8|689.2|2702
1663722000000|2022-09-21 01:00:00|689.7|689.1|690.2|689.6|691.1|690.5|689.7|689.1|759
1663725600000|2022-09-21 02:00:00|690.1|689.5|691.2|690.6|691.4|690.8|689.9|689.3|348
1663729200000|2022-09-21 03:00:00|691.1|690.5|691.9|691.3|692.1|691.5|691.1|690.5|379
1663732800000|2022-09-21 04:00:00|692|691.4|691.4|690.8|692|691.4|691.2|690.6|214
1663736400000|2022-09-21 05:00:00|691.6|691|692.7|692.1|692.7|692.1|691.2|690.6|238
1663740000000|2022-09-21 06:00:00|692.6|692|698.8|698.2|699.1|698.5|692.4|691.8|5548
1663743600000|2022-09-21 07:00:00|698.9|698.3|696.8|696.2|699.7|699.1|696.6|696|1745
1663747200000|2022-09-21 08:00:00|696.7|696.1|695.6|695|698.1|697.5|694.8|694.2|1851
1663750800000|2022-09-21 09:00:00|695.4|694.8|695.9|695.3|697.9|697.3|695.1|694.5|1468
1663754400000|2022-09-21 10:00:00|695.8|695.2|697.3|696.7|698.1|697.5|694.9|694.3|847
1663758000000|2022-09-21 11:00:00|697.4|696.8|696.4|695.8|697.6|697|695.6|695|1049
1663761600000|2022-09-21 12:00:00|696.3|695.7|693.2|692.6|696.3|695.7|691.7|691.1|2763
1663765200000|2022-09-21 13:00:00|692.1|691.5|685.8|685.2|697.1|696.5|685.2|684.6|12271
1663768800000|2022-09-21 14:00:00|686|685.4|685.5|684.9|687.5|686.9|681|680.4|14255
1663772400000|2022-09-21 15:00:00|685.3|684.7|687.4|686.8|688|687.4|684.7|684.1|7490
1663776000000|2022-09-21 16:00:00|687.2|686.6|687.9|687.3|688.4|687.8|685.7|685.1|3996
1663779600000|2022-09-21 17:00:00|688.2|687.6|687.9|687.3|689.9|689.3|687.2|686.6|6690
1663783200000|2022-09-21 18:00:00|687.8|687.2|687.5|686.9|688.2|687.6|686.2|685.6|7607
1663804800000|2022-09-22 00:00:00|685.3|684.7|685.5|684.9|685.6|685|683|682.4|1480
1663808400000|2022-09-22 01:00:00|685.6|685|688.5|687.9|688.5|687.9|685|684.4|900
1663812000000|2022-09-22 02:00:00|688.3|687.7|688.3|687.7|689.3|688.7|686.8|686.2|477
1663815600000|2022-09-22 03:00:00|688.2|687.6|687.8|687.2|689.5|688.9|687.5|686.9|339
1663819200000|2022-09-22 04:00:00|687.9|687.3|687|686.4|688|687.4|686.8|686.2|1636
1663822800000|2022-09-22 05:00:00|687.1|686.5|688.7|688.1|689.2|688.6|687.1|686.5|293
1663826400000|2022-09-22 06:00:00|688.8|688.2|688.3|687.7|689.7|689.1|688|687.4|402
1663830000000|2022-09-22 07:00:00|688.2|687.6|690.5|689.9|690.6|690|686.7|686.1|782
1663833600000|2022-09-22 08:00:00|690.4|689.8|690|689.4|692.7|692.1|689.7|689.1|1265
1663837200000|2022-09-22 09:00:00|689.8|689.2|689.7|689.1|691.8|691.2|689.5|688.9|1122
1663840800000|2022-09-22 10:00:00|689.8|689.2|689.2|688.6|690.4|689.8|687.8|687.2|700
1663844400000|2022-09-22 11:00:00|689|688.4|689.3|688.7|690.4|689.8|686.3|685.7|932
1663848000000|2022-09-22 12:00:00|689.4|688.8|687.8|687.2|691|690.4|686.3|685.7|1661
1663851600000|2022-09-22 13:00:00|687.7|687.1|689|688.4|692.3|691.7|687.7|687.1|9087
1663855200000|2022-09-22 14:00:00|689.2|688.6|687.1|686.5|689.3|688.7|684.5|683.9|8533
1663858800000|2022-09-22 15:00:00|687|686.4|688.8|688.2|690.1|689.5|685.8|685.2|7170
1663862400000|2022-09-22 16:00:00|688.9|688.3|691.8|691.2|692.6|692|687.3|686.7|8025
1663866000000|2022-09-22 17:00:00|691.7|691.1|691.1|690.5|692.3|691.7|689.8|689.2|5086
1663869600000|2022-09-22 18:00:00|691|690.4|689|688.4|691.6|691|688.9|688.3|7757
1663891200000|2022-09-23 00:00:00|688.7|688.1|688|687.4|689.6|689|687.7|687.1|779
1663894800000|2022-09-23 01:00:00|687.8|687.2|687.8|687.2|688.3|687.7|686.6|686|424
1663898400000|2022-09-23 02:00:00|687.7|687.1|686.7|686.1|688|687.4|686.3|685.7|291
1663902000000|2022-09-23 03:00:00|686.8|686.2|686.3|685.7|687|686.4|686|685.4|269
1663905600000|2022-09-23 04:00:00|686.2|685.6|686|685.4|686.5|685.9|685.5|684.9|462
1663909200000|2022-09-23 05:00:00|685.9|685.3|684.5|683.9|686.3|685.7|684.3|683.7|440
1663912800000|2022-09-23 06:00:00|684.3|683.7|683.7|683.1|685.5|684.9|683.2|682.6|617
1663916400000|2022-09-23 07:00:00|683.6|683|683.2|682.6|684.3|683.7|681|680.4|1210
1663920000000|2022-09-23 08:00:00|683.4|682.8|682.4|681.8|683.5|682.9|682.2|681.6|944
1663923600000|2022-09-23 09:00:00|682.3|681.7|681|680.4|682.3|681.7|680|679.4|1450
1663927200000|2022-09-23 10:00:00|680.9|680.3|678.5|677.9|682.5|681.9|678.5|677.9|1650
1663930800000|2022-09-23 11:00:00|678.6|678|680.5|679.9|681.9|681.3|678.6|678|2343
1663934400000|2022-09-23 12:00:00|680|679.4|676.3|675.7|680|679.4|675.7|675.1|5488
1663938000000|2022-09-23 13:00:00|677.5|676.9|673.2|672.6|677.5|676.9|671.5|670.9|17100
1663941600000|2022-09-23 14:00:00|673.1|672.5|676.2|675.6|676.9|676.3|672.7|672.1|12715
1663945200000|2022-09-23 15:00:00|676.4|675.8|678.2|677.6|680.6|680|675.9|675.3|15421
1663948800000|2022-09-23 16:00:00|678.1|677.5|678.3|677.7|678.8|678.2|674.9|674.3|7297
1663952400000|2022-09-23 17:00:00|678.4|677.8|680.3|679.7|682.3|681.7|678.3|677.7|7762
1663956000000|2022-09-23 18:00:00|680.4|679.8|676.8|676.2|681.1|680.5|676.8|676.2|7077
1664150400000|2022-09-26 00:00:00|675.5|674.9|675.1|674.5|677.1|676.5|673.2|672.6|5095
1664154000000|2022-09-26 01:00:00|674.6|674|673.9|673.3|677.1|676.5|673.6|673|1338
1664157600000|2022-09-26 02:00:00|673.8|673.2|672.5|671.9|674.4|673.8|672|671.4|1335
1664161200000|2022-09-26 03:00:00|672.4|671.8|672|671.4|672.7|672.1|672|671.4|466
1664164800000|2022-09-26 04:00:00|672.2|671.6|672.2|671.6|672.7|672.1|672|671.4|667
1664168400000|2022-09-26 05:00:00|672.1|671.5|672.2|671.6|672.8|672.2|672|671.4|645
1664172000000|2022-09-26 06:00:00|672.3|671.7|672.7|672.1|672.9|672.3|671.9|671.3|866
1664175600000|2022-09-26 07:00:00|672.8|672.2|675.7|675.1|676.4|675.8|672.6|672|1428
1664179200000|2022-09-26 08:00:00|676.1|675.5|674.9|674.3|676.4|675.8|674.4|673.8|771
1664182800000|2022-09-26 09:00:00|674.8|674.2|672.9|672.3|675.8|675.2|672.9|672.3|1039
1664186400000|2022-09-26 10:00:00|673|672.4|674.9|674.3|675.1|674.5|672.5|671.9|861
1664190000000|2022-09-26 11:00:00|675|674.4|674.9|674.3|676.3|675.7|674.1|673.5|850
1664193600000|2022-09-26 12:00:00|675.1|674.5|674.9|674.3|675.4|674.8|673.8|673.2|1944
1664197200000|2022-09-26 13:00:00|674.7|674.1|678.6|678|680|679.4|674.2|673.6|11039
1664200800000|2022-09-26 14:00:00|678.8|678.2|675.5|674.9|680.6|680|675.3|674.7|9367
1664204400000|2022-09-26 15:00:00|675.4|674.8|673.7|673.1|676.5|675.9|672|671.4|12061
1664208000000|2022-09-26 16:00:00|673.6|673|669.8|669.2|674.2|673.6|668.7|668.1|10521
1664211600000|2022-09-26 17:00:00|669.9|669.3|668.2|667.6|670.7|670.1|667.2|666.6|9372
1664215200000|2022-09-26 18:00:00|668.3|667.7|667.4|666.8|669|668.4|667.4|666.8|8593
1664236800000|2022-09-27 00:00:00|668.2|667.6|671.5|670.9|671.9|671.3|668.1|667.5|2322
1664240400000|2022-09-27 01:00:00|671.7|671.1|670.5|669.9|671.7|671.1|670.1|669.5|798
1664244000000|2022-09-27 02:00:00|670.4|669.8|669.7|669.1|670.5|669.9|669|668.4|470
1664247600000|2022-09-27 03:00:00|669.8|669.2|669.7|669.1|670.2|669.6|669.2|668.6|285
1664251200000|2022-09-27 04:00:00|669.5|668.9|669.2|668.6|670.2|669.6|669.2|668.6|178
1664254800000|2022-09-27 05:00:00|669.4|668.8|671.5|670.9|671.5|670.9|669.2|668.6|217
1664258400000|2022-09-27 06:00:00|671.4|670.8|670.8|670.2|671.7|671.1|670.3|669.7|392
1664262000000|2022-09-27 07:00:00|670.9|670.3|670.8|670.2|671.8|671.2|670|669.4|601
1664265600000|2022-09-27 08:00:00|670.7|670.1|670|669.4|671.8|671.2|670|669.4|628
1664269200000|2022-09-27 09:00:00|670.2|669.6|671|670.4|671.7|671.1|670.2|669.6|1878
1664272800000|2022-09-27 10:00:00|670.9|670.3|671|670.4|672|671.4|670.2|669.6|941
1664276400000|2022-09-27 11:00:00|670.9|670.3|671.2|670.6|671.6|671|670.2|669.6|1032
1664280000000|2022-09-27 12:00:00|670.9|670.3|675.9|675.3|676.4|675.8|670.9|670.3|4355
1664283600000|2022-09-27 13:00:00|676.2|675.6|675.7|675.1|677.4|676.8|673.7|673.1|12278
1664287200000|2022-09-27 14:00:00|675.6|675|675.2|674.6|679.7|679.1|673.5|672.9|25165
1664290800000|2022-09-27 15:00:00|675.3|674.7|673.3|672.7|675.8|675.2|672.5|671.9|10699
1664294400000|2022-09-27 16:00:00|673.2|672.6|671.1|670.5|674|673.4|669.4|668.8|10093
1664298000000|2022-09-27 17:00:00|671|670.4|671.8|671.2|672.6|672|670.3|669.7|5419
1664301600000|2022-09-27 18:00:00|671.7|671.1|670.4|669.8|671.9|671.3|669.4|668.8|6591
1664323200000|2022-09-28 00:00:00|670.3|669.7|669|668.4|670.4|669.8|668.7|668.1|2477
1664326800000|2022-09-28 01:00:00|668.8|668.2|666.2|665.6|669.3|668.7|666|665.4|2026
1664330400000|2022-09-28 02:00:00|666.4|665.8|667|666.4|667.5|666.9|666.3|665.7|1047
1664334000000|2022-09-28 03:00:00|667.1|666.5|667.3|666.7|668.3|667.7|667.1|666.5|438
1664337600000|2022-09-28 04:00:00|667.2|666.6|667.2|666.6|667.5|666.9|667.2|666.6|603
1664341200000|2022-09-28 05:00:00|667|666.4|667|666.4|668|667.4|666|665.4|656
1664344800000|2022-09-28 06:00:00|667.1|666.5|666.3|665.7|668.3|667.7|666.3|665.7|1660
1664348400000|2022-09-28 07:00:00|666.5|665.9|664.2|663.6|666.6|666|663.8|663.2|2183
1664352000000|2022-09-28 08:00:00|664.1|663.5|666|665.4|666.2|665.6|664|663.4|1218
1664355600000|2022-09-28 09:00:00|665.9|665.3|665.7|665.1|668.4|667.8|665.7|665.1|2518
1664359200000|2022-09-28 10:00:00|665.8|665.2|668.9|668.3|668.9|668.3|665.3|664.7|1339
1664362800000|2022-09-28 11:00:00|668.8|668.2|668.9|668.3|670|669.4|668.4|667.8|1566
1664366400000|2022-09-28 12:00:00|668.7|668.1|671.7|671.1|672|671.4|667.7|667.1|2026
1664370000000|2022-09-28 13:00:00|673.4|672.8|671.8|671.2|674.5|673.9|669.5|668.9|9410
1664373600000|2022-09-28 14:00:00|672|671.4|671.3|670.7|675.3|674.7|669.8|669.2|10680
1664377200000|2022-09-28 15:00:00|671.1|670.5|670.2|669.6|672.1|671.5|668.8|668.2|15855
1664380800000|2022-09-28 16:00:00|670.3|669.7|671.7|671.1|672.7|672.1|670.3|669.7|8091
1664384400000|2022-09-28 17:00:00|671.8|671.2|672.7|672.1|673.8|673.2|671.7|671.1|6024
1664388000000|2022-09-28 18:00:00|672.5|671.9|673.2|672.6|673.9|673.3|671.5|670.9|9491
1664409600000|2022-09-29 00:00:00|673.1|672.5|671.6|671|674.1|673.5|671.5|670.9|8999
1664413200000|2022-09-29 01:00:00|671.5|670.9|675.6|675|676.6|676|670.9|670.3|1834
1664416800000|2022-09-29 02:00:00|675.5|674.9|676.5|675.9|676.5|675.9|674.1|673.5|664
1664420400000|2022-09-29 03:00:00|676.7|676.1|677.2|676.6|677.3|676.7|676.2|675.6|411
1664424000000|2022-09-29 04:00:00|677.1|676.5|677.2|676.6|677.3|676.7|676.8|676.2|487
1664427600000|2022-09-29 05:00:00|677.1|676.5|676.3|675.7|678.3|677.7|675.8|675.2|585
1664431200000|2022-09-29 06:00:00|676.5|675.9|675.5|674.9|676.6|676|674.8|674.2|934
1664434800000|2022-09-29 07:00:00|675.6|675|672.8|672.2|675.6|675|672|671.4|827
1664438400000|2022-09-29 08:00:00|672.9|672.3|674.2|673.6|675.1|674.5|672.2|671.6|887
1664442000000|2022-09-29 09:00:00|674.3|673.7|676.6|676|677.3|676.7|674.1|673.5|719
1664445600000|2022-09-29 10:00:00|676.7|676.1|677.7|677.1|679.2|678.6|676.1|675.5|915
1664449200000|2022-09-29 11:00:00|677.6|677|674.4|673.8|677.6|677|674.1|673.5|1301
1664452800000|2022-09-29 12:00:00|674.5|673.9|675.1|674.5|676.2|675.6|672.3|671.7|2118
1664456400000|2022-09-29 13:00:00|676.1|675.5|675.1|674.5|677.5|676.9|672.6|672|9885
1664460000000|2022-09-29 14:00:00|675.3|674.7|672.9|672.3|675.3|674.7|669.3|668.7|13441
1664463600000|2022-09-29 15:00:00|672.8|672.2|674.5|673.9|674.5|673.9|671.6|671|6137
1664467200000|2022-09-29 16:00:00|674.6|674|673.3|672.7|675.3|674.7|672.8|672.2|4918
1664470800000|2022-09-29 17:00:00|673.4|672.8|672.5|671.9|674.3|673.7|671.8|671.2|7127
1664474400000|2022-09-29 18:00:00|672.7|672.1|672.1|671.5|672.8|672.2|671.8|671.2|5080
1664496000000|2022-09-30 00:00:00|672.5|671.9|674|673.4|674.3|673.7|672.3|671.7|1713
1664499600000|2022-09-30 01:00:00|673.9|673.3|673.7|673.1|674.8|674.2|673|672.4|787
1664503200000|2022-09-30 02:00:00|674|673.4|674|673.4|674|673.4|672.3|671.7|504
1664506800000|2022-09-30 03:00:00|673.9|673.3|673.3|672.7|674|673.4|673.2|672.6|198
1664510400000|2022-09-30 04:00:00|673.1|672.5|673.3|672.7|673.5|672.9|672.8|672.2|252
1664514000000|2022-09-30 05:00:00|673.5|672.9|673.7|673.1|674.3|673.7|673.1|672.5|384
1664517600000|2022-09-30 06:00:00|673.6|673|675.6|675|675.6|675|673.1|672.5|1010
1664521200000|2022-09-30 07:00:00|675.8|675.2|676.8|676.2|677.4|676.8|675.4|674.8|796
1664524800000|2022-09-30 08:00:00|676.9|676.3|676.6|676|677.4|676.8|676.2|675.6|293
1664528400000|2022-09-30 09:00:00|676.7|676.1|676.9|676.3|677.6|677|675.5|674.9|826
1664532000000|2022-09-30 10:00:00|676.7|676.1|677|676.4|677.1|676.5|676.1|675.5|328
1664535600000|2022-09-30 11:00:00|676.9|676.3|677.3|676.7|677.3|676.7|674.8|674.2|1037
1664539200000|2022-09-30 12:00:00|677.5|676.9|676.4|675.8|678.2|677.6|674.7|674.1|2668
1664542800000|2022-09-30 13:00:00|675.7|675.1|674.5|673.9|676.2|675.6|672.2|671.6|7076
1664546400000|2022-09-30 14:00:00|674.6|674|683.2|682.6|683.2|682.6|672.8|672.2|13169
1664550000000|2022-09-30 15:00:00|683.4|682.8|680.5|679.9|686.2|685.6|680.5|679.9|17486
1664553600000|2022-09-30 16:00:00|680.4|679.8|693.4|692.8|698.1|697.5|676.4|675.5|35566
1664557200000|2022-09-30 17:00:00|693.6|693|685|684.4|696.9|696.3|683.8|683.2|21033
1664560800000|2022-09-30 18:00:00|685.2|684.6|681.2|680.2|685.2|684.6|678.9|678.3|13434
1664755200000|2022-10-03 00:00:00|683.5|682.9|688.4|687.8|689.1|688.5|683.5|682.9|4396
1664758800000|2022-10-03 01:00:00|688.6|688|689.5|688.9|690.2|689.6|688.3|687.7|671
1664762400000|2022-10-03 02:00:00|689.4|688.8|687.3|686.7|689.5|688.9|687.3|686.7|491
1664766000000|2022-10-03 03:00:00|687.2|686.6|688|687.4|688.9|688.3|686.9|686.3|434
1664769600000|2022-10-03 04:00:00|688.2|687.6|688.4|687.8|688.6|688|688|687.4|503
1664773200000|2022-10-03 05:00:00|688.3|687.7|686.7|686.1|688.4|687.8|686.6|686|317
1664776800000|2022-10-03 06:00:00|686.6|686|687.6|687|688.1|687.5|686.4|685.8|412
1664780400000|2022-10-03 07:00:00|687.5|686.9|686.7|686.1|688.2|687.6|685.3|684.7|726
1664784000000|2022-10-03 08:00:00|686.6|686|687|686.4|687.9|687.3|685.6|685|684
1664787600000|2022-10-03 09:00:00|687.1|686.5|686.2|685.6|687.4|686.8|685.4|684.8|707
1664791200000|2022-10-03 10:00:00|686.4|685.8|686.5|685.9|688.5|687.9|685.4|684.8|1119
1664794800000|2022-10-03 11:00:00|686.7|686.1|686|685.4|688.7|688.1|685.5|684.9|914
1664798400000|2022-10-03 12:00:00|686.2|685.6|688.9|688.3|689.8|689.2|685.5|684.9|2945
1664802000000|2022-10-03 13:00:00|689.8|689.2|678.3|677.7|690.3|689.7|677.2|676.6|14392
1664805600000|2022-10-03 14:00:00|678.4|677.8|676.7|676.1|680.6|680|675.7|675.1|11087
1664809200000|2022-10-03 15:00:00|676.9|676.3|679.4|678.8|681.1|680.5|676.6|676|8696
1664812800000|2022-10-03 16:00:00|679.6|679|683.1|682.5|683.3|682.7|679.2|678.6|6427
1664816400000|2022-10-03 17:00:00|683.2|682.6|683.5|682.9|683.9|683.3|681.4|680.8|5904
1664820000000|2022-10-03 18:00:00|683.4|682.8|683.6|683|684.1|683.5|682.2|681.6|6957
1664841600000|2022-10-04 00:00:00|683.2|682.6|682.6|682|683.4|682.8|681.8|681.2|670
1664845200000|2022-10-04 01:00:00|682.8|682.2|681.9|681.3|683.1|682.5|681.9|681.3|258
1664848800000|2022-10-04 02:00:00|682|681.4|680.8|680.2|682.6|682|680.4|679.8|388
1664852400000|2022-10-04 03:00:00|680.7|680.1|680.3|679.7|680.7|680.1|679.8|679.2|507
1664856000000|2022-10-04 04:00:00|680.4|679.8|680.8|680.2|680.9|680.3|680|679.4|143
1664859600000|2022-10-04 05:00:00|680.9|680.3|681.4|680.8|681.6|681|680.6|680|251
1664863200000|2022-10-04 06:00:00|681.3|680.7|682.8|682.2|682.9|682.3|681.3|680.7|558
1664866800000|2022-10-04 07:00:00|682.9|682.3|683.5|682.9|684.3|683.7|682.6|682|843
1664870400000|2022-10-04 08:00:00|683.6|683|685.5|684.9|686|685.4|683.4|682.8|687
1664874000000|2022-10-04 09:00:00|685.4|684.8|685.9|685.3|686.9|686.3|684.9|684.3|544
1664877600000|2022-10-04 10:00:00|685.7|685.1|684.7|684.1|686.6|686|684.4|683.8|447
1664881200000|2022-10-04 11:00:00|684.6|684|683.6|683|684.7|684.1|682.9|682.3|694
1664884800000|2022-10-04 12:00:00|683.5|682.9|685.7|685.1|686.6|686|683.3|682.7|1409
1664888400000|2022-10-04 13:00:00|686|685.4|687.7|687.1|690.1|689.5|685.9|685.3|12467
1664892000000|2022-10-04 14:00:00|687.8|687.2|693.7|693.1|694.2|693.6|685.9|685.3|13607
1664895600000|2022-10-04 15:00:00|693.9|693.3|687.5|686.9|694.4|693.8|686.5|685.9|11546
1664899200000|2022-10-04 16:00:00|687.2|686.6|687.5|686.9|689.5|688.9|686.5|685.9|4691
1664902800000|2022-10-04 17:00:00|687.6|687|687.6|687|691|690.4|687.2|686.6|5824
1664906400000|2022-10-04 18:00:00|687.4|686.8|687|686.4|687.6|687|685.7|685.1|7283
1664928000000|2022-10-05 00:00:00|685.6|685|686.9|686.3|686.9|686.3|685.1|684.5|1141
1664931600000|2022-10-05 01:00:00|687|686.4|687.9|687.3|688.1|687.5|686.6|686|1153
1664935200000|2022-10-05 02:00:00|688|687.4|687.9|687.3|688.1|687.5|687.1|686.5|814
1664938800000|2022-10-05 03:00:00|688|687.4|686.6|686|688.1|687.5|685.9|685.3|264
1664942400000|2022-10-05 04:00:00|686.4|685.8|687.1|686.5|687.1|686.5|686.1|685.5|67
1664946000000|2022-10-05 05:00:00|687|686.4|686.8|686.2|687.4|686.8|686.4|685.8|293
1664949600000|2022-10-05 06:00:00|686.9|686.3|688.1|687.5|688.6|688|686.8|686.2|356
1664953200000|2022-10-05 07:00:00|688|687.4|685.9|685.3|688.4|687.8|685.8|685.2|668
1664956800000|2022-10-05 08:00:00|686|685.4|684|683.4|686.1|685.5|683.9|683.3|962
1664960400000|2022-10-05 09:00:00|684.1|683.5|684.4|683.8|684.6|684|683.1|682.5|474
1664964000000|2022-10-05 10:00:00|684.5|683.9|683.4|682.8|684.6|684|683.1|682.5|1043
1664967600000|2022-10-05 11:00:00|683.2|682.6|682.8|682.2|683.6|683|681.9|681.3|648
1664971200000|2022-10-05 12:00:00|682.5|681.9|682.5|681.9|683.5|682.9|681.8|681.2|1336
1664974800000|2022-10-05 13:00:00|682.9|682.3|682.5|681.9|684.4|683.8|679.3|678.7|9888
1664978400000|2022-10-05 14:00:00|682.4|681.8|685.4|684.8|689.4|688.8|681.5|680.9|11486
1664982000000|2022-10-05 15:00:00|685.3|684.7|688.3|687.7|690.2|689.6|685.1|684.5|6496
1664985600000|2022-10-05 16:00:00|688.4|687.8|687.9|687.3|690.6|690|687.3|686.7|6128
1664989200000|2022-10-05 17:00:00|687.8|687.2|686.5|685.9|688.4|687.8|685.5|684.9|5408
1664992800000|2022-10-05 18:00:00|686.3|685.7|687.5|686.9|688|687.4|686.3|685.7|5731
1665014400000|2022-10-06 00:00:00|686.9|686.3|688.8|688.2|688.9|688.3|685.6|685|1085
1665018000000|2022-10-06 01:00:00|688.5|687.9|687.7|687.1|688.7|688.1|687.5|686.9|500
1665021600000|2022-10-06 02:00:00|687.9|687.3|687.6|687|688.2|687.6|687.5|686.9|199
1665025200000|2022-10-06 03:00:00|687.7|687.1|687.2|686.6|688.1|687.5|687.2|686.6|124
1665028800000|2022-10-06 04:00:00|687.1|686.5|688.3|687.7|688.3|687.7|687.1|686.5|162
1665032400000|2022-10-06 05:00:00|688.1|687.5|688.5|687.9|688.8|688.2|687.8|687.2|270
1665036000000|2022-10-06 06:00:00|688.3|687.7|685.8|685.2|688.3|687.7|685.8|685.2|479
1665039600000|2022-10-06 07:00:00|685.6|685|687.5|686.9|687.8|687.2|685.6|685|705
1665043200000|2022-10-06 08:00:00|687.7|687.1|685.6|685|688.3|687.7|685.6|685|893
1665046800000|2022-10-06 09:00:00|685.5|684.9|685.7|685.1|686.8|686.2|684.8|684.2|571
1665050400000|2022-10-06 10:00:00|685.6|685|683.8|683.2|685.8|685.2|683.8|683.2|695
1665054000000|2022-10-06 11:00:00|683.9|683.3|684.8|684.2|685.3|684.7|683.8|683.2|407
1665057600000|2022-10-06 12:00:00|684.6|684|682.8|682.2|685.1|684.5|682.5|681.9|2797
1665061200000|2022-10-06 13:00:00|682.4|681.8|682.7|682.1|684.1|683.5|681.6|681|8451
1665064800000|2022-10-06 14:00:00|682.8|682.2|681.3|680.7|683.6|683|679.4|678.8|15504
1665068400000|2022-10-06 15:00:00|681.4|680.8|677.1|676.5|681.6|681|677.1|676.5|15865
1665072000000|2022-10-06 16:00:00|677|676.4|677.3|676.7|677.5|676.9|675.8|675.2|8217
1665075600000|2022-10-06 17:00:00|677.6|677|678.8|678.2|679|678.4|677.3|676.7|6917
1665079200000|2022-10-06 18:00:00|679|678.4|679.6|679|680.1|679.5|678.8|678.2|7698
1665100800000|2022-10-07 00:00:00|679.5|678.9|677.7|677.1|679.5|678.9|677|676.4|1532
1665104400000|2022-10-07 01:00:00|677.6|677|677.2|676.6|677.6|677|677|676.4|277
1665108000000|2022-10-07 02:00:00|677.3|676.7|678|677.4|678.6|678|677.3|676.7|425
1665111600000|2022-10-07 03:00:00|677.8|677.2|677|676.4|677.8|677.2|676.5|675.9|404
1665115200000|2022-10-07 04:00:00|677.1|676.5|676.7|676.1|677.3|676.7|676.7|676.1|92
1665118800000|2022-10-07 05:00:00|676.6|676|676.8|676.2|677.1|676.5|676.2|675.6|291
1665122400000|2022-10-07 06:00:00|676.7|676.1|675.3|674.7|677.2|676.6|675.3|674.7|695
1665126000000|2022-10-07 07:00:00|675.5|674.9|678.4|677.8|678.4|677.8|675.3|674.7|576
1665129600000|2022-10-07 08:00:00|678.3|677.7|679.4|678.8|679.6|679|678.1|677.5|601
1665133200000|2022-10-07 09:00:00|679.5|678.9|681.1|680.5|681.8|681.2|679.3|678.7|1002
1665136800000|2022-10-07 10:00:00|681.2|680.6|681.3|680.7|682.1|681.5|680.6|680|680
1665140400000|2022-10-07 11:00:00|681.4|680.8|681.1|680.5|682.3|681.7|680.8|680.2|960
1665144000000|2022-10-07 12:00:00|680.9|680.3|680.5|679.9|681.4|680.8|679.6|679|1600
1665147600000|2022-10-07 13:00:00|679.7|679.1|682.1|681.5|682.5|681.9|677.5|676.9|7215
1665151200000|2022-10-07 14:00:00|682|681.4|685.4|684.8|686.9|686.3|679.9|679.3|12218
1665154800000|2022-10-07 15:00:00|685.3|684.7|686.4|685.8|686.9|686.3|683.4|682.8|9834
1665158400000|2022-10-07 16:00:00|686.3|685.7|685.7|685.1|688|687.4|685.2|684.6|6202
1665162000000|2022-10-07 17:00:00|685.5|684.9|685.8|685.2|686.5|685.9|684.8|684.2|5919
1665165600000|2022-10-07 18:00:00|685.9|685.3|686.7|686.1|687.6|687|685.5|684.9|9668
1665360000000|2022-10-10 00:00:00|688.5|687.9|690.5|689.9|690.8|690.2|687.5|686.9|3382
1665363600000|2022-10-10 01:00:00|690.6|690|691.2|690.6|692.5|691.9|690.3|689.7|1716
1665367200000|2022-10-10 02:00:00|691.5|690.9|691.2|690.6|691.5|690.9|690.7|690.1|854
1665370800000|2022-10-10 03:00:00|691.3|690.7|692|691.4|692.2|691.6|691.2|690.6|163
1665374400000|2022-10-10 04:00:00|692.1|691.5|691.7|691.1|692.2|691.6|691.7|691.1|149
1665378000000|2022-10-10 05:00:00|691.5|690.9|692.7|692.1|693.7|693.1|691.5|690.9|867
1665381600000|2022-10-10 06:00:00|692.8|692.2|693.6|693|693.6|693|691.2|690.6|1154
1665385200000|2022-10-10 07:00:00|693.7|693.1|693.7|693.1|695.3|694.7|693.4|692.8|1290
1665388800000|2022-10-10 08:00:00|693.6|693|692.8|692.2|694.3|693.7|692.1|691.5|768
1665392400000|2022-10-10 09:00:00|692.5|691.9|694.5|693.9|694.6|694|692.2|691.6|695
1665396000000|2022-10-10 10:00:00|694.4|693.8|697.6|697|697.7|697.1|694.4|693.8|2136
1665399600000|2022-10-10 11:00:00|697.5|696.9|696.1|695.5|698.8|698.2|696.1|695.5|2615
1665403200000|2022-10-10 12:00:00|695.9|695.3|695.3|694.7|696.6|696|694.9|694.3|2630
1665406800000|2022-10-10 13:00:00|694.7|694.1|702.6|702|703.9|703.3|692.9|692.3|16406
1665410400000|2022-10-10 14:00:00|702.7|702.1|704.8|704.2|709.1|708.5|702.1|701.5|27227
1665414000000|2022-10-10 15:00:00|705|704.4|704.8|704.2|707.9|707.3|704|703.4|11232
1665417600000|2022-10-10 16:00:00|705.1|704.5|699.8|699.2|706.1|705.5|699.6|699|8938
1665421200000|2022-10-10 17:00:00|699.6|699|700.8|700.2|701.1|700.5|698.4|697.8|10013
1665424800000|2022-10-10 18:00:00|700.9|700.3|700.6|700|702.7|702.1|700.4|699.8|8798
1665446400000|2022-10-11 00:00:00|699.8|699.2|701.4|700.8|702.1|701.5|699.5|698.9|1993
1665450000000|2022-10-11 01:00:00|701.3|700.7|702.1|701.5|704.2|703.6|701.1|700.5|1476
1665453600000|2022-10-11 02:00:00|702.3|701.7|701.7|701.1|703.2|702.6|700.9|700.3|539
1665457200000|2022-10-11 03:00:00|701.6|701|703.4|702.8|704.2|703.6|701.6|701|543
1665460800000|2022-10-11 04:00:00|703.5|702.9|702.8|702.2|704|703.4|702.6|702|150
1665464400000|2022-10-11 05:00:00|702.7|702.1|704.6|704|704.6|704|702.7|702.1|1544
1665468000000|2022-10-11 06:00:00|704.7|704.1|702.9|702.3|704.9|704.3|702.9|702.3|536
1665471600000|2022-10-11 07:00:00|702.8|702.2|700.6|700|702.9|702.3|700.1|699.5|830
1665475200000|2022-10-11 08:00:00|700.7|700.1|699.5|698.9|701.5|700.9|699.4|698.8|874
1665478800000|2022-10-11 09:00:00|699.6|699|700.4|699.8|701|700.4|699.4|698.8|733
1665482400000|2022-10-11 10:00:00|700.1|699.5|698.6|698|700.4|699.8|697.4|696.8|1759
1665486000000|2022-10-11 11:00:00|698.5|697.9|701.8|701.2|702.9|702.3|698.5|697.9|1180
1665489600000|2022-10-11 12:00:00|702|701.4|700.2|699.6|702.6|702|699.6|699|1371
1665493200000|2022-10-11 13:00:00|702.2|701.6|699.4|698.8|702.7|702.1|698.1|697.5|12156
1665496800000|2022-10-11 14:00:00|699.1|698.5|697.6|697|699.2|698.6|695.5|694.9|15170
1665500400000|2022-10-11 15:00:00|697.5|696.9|697.4|696.8|699.7|699.1|695.9|695.3|10135
1665504000000|2022-10-11 16:00:00|697.5|696.9|696.7|696.1|697.7|697.1|694.4|693.8|7546
1665507600000|2022-10-11 17:00:00|696.9|696.3|697.4|696.8|698|697.4|695.7|695.1|9061
1665511200000|2022-10-11 18:00:00|697.3|696.7|696.6|696|698.3|697.7|696.4|695.8|10183
1665532800000|2022-10-12 00:00:00|697|696.4|696.9|696.3|697.8|697.2|696.3|695.7|2563
1665536400000|2022-10-12 01:00:00|696.8|696.2|696.7|696.1|697.3|696.7|696.1|695.5|504
1665540000000|2022-10-12 02:00:00|696.6|696|695.6|695|696.9|696.3|695.2|694.6|922
1665543600000|2022-10-12 03:00:00|695.7|695.1|695.3|694.7|695.7|695.1|695|694.4|427
1665547200000|2022-10-12 04:00:00|695.2|694.6|695.2|694.6|695.5|694.9|695.1|694.5|660
1665550800000|2022-10-12 05:00:00|694.9|694.3|696.9|696.3|697.2|696.6|694.9|694.3|289
1665554400000|2022-10-12 06:00:00|697|696.4|697.1|696.5|697.9|697.3|696.8|696.2|552
1665558000000|2022-10-12 07:00:00|697|696.4|696.4|695.8|697.2|696.6|695.4|694.8|1109
1665561600000|2022-10-12 08:00:00|696.5|695.9|695.5|694.9|696.9|696.3|694.9|694.3|636
1665565200000|2022-10-12 09:00:00|695.4|694.8|694.9|694.3|695.9|695.3|694.4|693.8|881
1665568800000|2022-10-12 10:00:00|695|694.4|695.6|695|695.7|695.1|694.2|693.6|658
1665572400000|2022-10-12 11:00:00|695.7|695.1|695.3|694.7|696.2|695.6|694.2|693.6|1395
1665576000000|2022-10-12 12:00:00|695.2|694.6|693.8|693.2|695.6|695|693.1|692.5|2420
1665579600000|2022-10-12 13:00:00|692.9|692.3|692.4|691.8|694.6|694|691.9|691.3|10279
1665583200000|2022-10-12 14:00:00|692.7|692.1|695.5|694.9|696.3|695.7|692.1|691.5|10140
1665586800000|2022-10-12 15:00:00|695.6|695|695|694.4|696.6|696|693.8|693.2|11967
1665590400000|2022-10-12 16:00:00|694.9|694.3|697|696.4|703.5|702.9|684.1|683.5|31981
1665594000000|2022-10-12 17:00:00|696.9|696.3|696.5|695.9|699.3|698.7|695.4|694.8|10940
1665597600000|2022-10-12 18:00:00|696.1|695.5|696.8|696.2|697.5|696.9|694.8|694.2|8289
1665619200000|2022-10-13 00:00:00|695.8|695.2|698|697.4|698.3|697.7|695.3|694.7|3224
1665622800000|2022-10-13 01:00:00|697.9|697.3|698.4|697.8|700.2|699.6|697.7|697.1|1230
1665626400000|2022-10-13 02:00:00|698.5|697.9|696.7|696.1|698.5|697.9|696.6|696|720
1665630000000|2022-10-13 03:00:00|696.9|696.3|697.2|696.6|697.5|696.9|696.4|695.8|218
1665633600000|2022-10-13 04:00:00|697.4|696.8|697.9|697.3|698|697.4|696.9|696.3|210
1665637200000|2022-10-13 05:00:00|697.8|697.2|697.7|697.1|698.6|698|697.2|696.6|298
1665640800000|2022-10-13 06:00:00|697.6|697|696.9|696.3|698.2|697.6|696.8|696.2|338
1665644400000|2022-10-13 07:00:00|696.8|696.2|697.7|697.1|698.1|697.5|696.6|696|1219
1665648000000|2022-10-13 08:00:00|697.8|697.2|696|695.4|698.1|697.5|695.3|694.7|646
1665651600000|2022-10-13 09:00:00|695.9|695.3|696.3|695.7|697.7|697.1|695.7|695.1|696
1665655200000|2022-10-13 10:00:00|696.4|695.8|696.2|695.6|696.8|696.2|695.6|695|210
1665658800000|2022-10-13 11:00:00|696.3|695.7|693.5|692.9|696.6|696|693.2|692.6|1808
1665662400000|2022-10-13 12:00:00|693.3|692.7|689.7|689.1|693.9|693.3|689.5|688.9|4610
1665666000000|2022-10-13 13:00:00|689.5|688.9|689.6|689|692.2|691.6|688.6|688|16852
1665669600000|2022-10-13 14:00:00|689.5|688.9|694.5|693.9|694.9|694.3|688.1|687.5|18278
1665673200000|2022-10-13 15:00:00|694.4|693.8|697.4|696.8|697.6|697|693.1|692.5|10559
1665676800000|2022-10-13 16:00:00|697.5|696.9|699.3|698.7|700|699.4|697.3|696.7|9896
1665680400000|2022-10-13 17:00:00|699.4|698.8|702.2|701.6|703.3|702.7|699|698.4|12533
1665684000000|2022-10-13 18:00:00|702|701.4|701.6|701|702.5|701.9|701.2|700.6|9824
1665705600000|2022-10-14 00:00:00|700.8|700.2|701.1|700.5|702.2|701.6|700|699.4|1460
1665709200000|2022-10-14 01:00:00|701.2|700.6|702.6|702|702.8|702.2|700.6|700|1109
1665712800000|2022-10-14 02:00:00|702.7|702.1|701.7|701.1|703.1|702.5|701.7|701.1|316
1665716400000|2022-10-14 03:00:00|701.6|701|701.3|700.7|702.1|701.5|701.2|700.6|185
1665720000000|2022-10-14 04:00:00|701.4|700.8|701.8|701.2|702|701.4|701.3|700.7|54
1665723600000|2022-10-14 05:00:00|702.1|701.5|702.4|701.8|703.4|702.8|702.1|701.5|365
1665727200000|2022-10-14 06:00:00|702.3|701.7|703.1|702.5|703.1|702.5|702.3|701.7|319
1665730800000|2022-10-14 07:00:00|702.9|702.3|702.8|702.2|703.1|702.5|701.1|700.5|387
1665734400000|2022-10-14 08:00:00|702.6|702|700.9|700.3|702.8|702.2|700.3|699.7|487
1665738000000|2022-10-14 09:00:00|700.8|700.2|699.9|699.3|701.3|700.7|698.6|698|1023
1665741600000|2022-10-14 10:00:00|700|699.4|698.7|698.1|700.1|699.5|698.5|697.9|612
1665745200000|2022-10-14 11:00:00|698.8|698.2|697.8|697.2|698.9|698.3|696.3|695.7|1233
1665748800000|2022-10-14 12:00:00|697.7|697.1|698.7|698.1|699|698.4|697|696.4|2091
1665752400000|2022-10-14 13:00:00|698|697.4|700.1|699.5|702.6|702|697.7|697.1|11169
1665756000000|2022-10-14 14:00:00|700|699.4|697.3|696.7|700.8|700.2|696.2|695.6|10504
1665759600000|2022-10-14 15:00:00|697.2|696.6|696.3|695.7|698.1|697.5|695.3|694.7|7344
1665763200000|2022-10-14 16:00:00|696.2|695.6|696|695.4|697.1|696.5|695.3|694.7|4745
1665766800000|2022-10-14 17:00:00|695.9|695.3|694.2|693.6|696|695.4|693.8|693.2|7813
1665770400000|2022-10-14 18:00:00|694.1|693.5|694.7|694.1|695.2|694.5|692.6|692|7516
1665964800000|2022-10-17 00:00:00|692.3|691.7|692.5|691.9|694|693.4|691.6|691|1875
1665968400000|2022-10-17 01:00:00|692.6|692|692.5|691.9|693.8|693.2|692|691.4|1026
1665972000000|2022-10-17 02:00:00|692.4|691.8|691.4|690.8|693.2|692.6|690.9|690.3|671
1665975600000|2022-10-17 03:00:00|691.2|690.6|690.6|690|691.4|690.8|690.3|689.7|278
1665979200000|2022-10-17 04:00:00|690.3|689.7|690.4|689.8|690.4|689.8|689.8|689.2|153
1665982800000|2022-10-17 05:00:00|690.3|689.7|690.1|689.5|690.5|689.9|689.8|689.2|322
1665986400000|2022-10-17 06:00:00|690|689.4|690.5|689.9|690.7|690.1|689.5|688.9|296
1665990000000|2022-10-17 07:00:00|690.4|689.8|691.1|690.5|691.6|691|689.5|688.9|693
1665993600000|2022-10-17 08:00:00|691|690.4|691.9|691.3|692.1|691.5|689.4|688.8|968
1665997200000|2022-10-17 09:00:00|691.8|691.2|692.9|692.3|693.5|692.9|691.2|690.6|579
1666000800000|2022-10-17 10:00:00|693|692.4|693.1|692.5|693.5|692.9|692.3|691.7|404
1666004400000|2022-10-17 11:00:00|692.9|692.3|693.5|692.9|694.5|693.9|692.5|691.9|1082
1666008000000|2022-10-17 12:00:00|693.4|692.8|693|692.4|693.8|693.2|691.5|690.9|1448
1666011600000|2022-10-17 13:00:00|693.2|692.6|691.7|691.1|695.8|695.2|690.7|690.1|10048
1666015200000|2022-10-17 14:00:00|691.8|691.2|689.5|688.9|692.2|691.6|687.4|686.8|10873
1666018800000|2022-10-17 15:00:00|689.4|688.8|688.7|688.1|690.5|689.9|688.2|687.6|6765
1666022400000|2022-10-17 16:00:00|688.8|688.2|685.4|684.8|688.9|688.3|685.3|684.7|8575
1666026000000|2022-10-17 17:00:00|685.3|684.7|687.6|687|688.6|688|685.3|684.7|5389
1666029600000|2022-10-17 18:00:00|687.4|686.8|686.7|686.1|687.6|687|686.4|685.8|4732
1666051200000|2022-10-18 00:00:00|686.8|686.2|686.9|686.3|687.4|686.8|686.2|685.6|1046
1666054800000|2022-10-18 01:00:00|686.8|686.2|685.4|684.8|686.9|686.3|685.4|684.8|641
1666058400000|2022-10-18 02:00:00|685.5|684.9|685|684.4|685.7|685.1|684.8|684.2|990
1666062000000|2022-10-18 03:00:00|685.1|684.5|685.2|684.6|685.6|685|684.9|684.3|260
1666065600000|2022-10-18 04:00:00|685.3|684.7|684.9|684.3|685.5|684.9|684.8|684.2|204
1666069200000|2022-10-18 05:00:00|685|684.4|684.8|684.2|685.3|684.7|684.7|684.1|297
1666072800000|2022-10-18 06:00:00|684.7|684.1|684|683.4|685.3|684.7|684|683.4|775
1666076400000|2022-10-18 07:00:00|684.1|683.5|685|684.4|685.5|684.9|684|683.4|1010
1666080000000|2022-10-18 08:00:00|685.1|684.5|684.2|683.6|686.5|685.9|684|683.4|1845
1666083600000|2022-10-18 09:00:00|684.1|683.5|682.7|682.1|684.2|683.6|682.5|681.9|1420
1666087200000|2022-10-18 10:00:00|682.6|682|682.4|681.8|683.2|682.6|681.7|681.1|1047
1666090800000|2022-10-18 11:00:00|682.2|681.6|681.9|681.3|682.4|681.8|681.6|681|1134
1666094400000|2022-10-18 12:00:00|682.1|681.5|682.6|682|683.3|682.7|681.4|680.8|1744
1666098000000|2022-10-18 13:00:00|682.2|681.6|681.7|681.1|684.4|683.8|679.4|678.8|14311
1666101600000|2022-10-18 14:00:00|681.8|681.2|682.6|682|683.9|683.3|678.3|677.7|13430
1666105200000|2022-10-18 15:00:00|682.5|681.9|682.8|682.2|683.2|682.6|680.2|679.6|13042
1666108800000|2022-10-18 16:00:00|682.7|682.1|682.7|682.1|683.4|682.8|681.3|680.7|7040
1666112400000|2022-10-18 17:00:00|682.8|682.2|686|685.4|686.4|685.8|682.6|682|8496
1666116000000|2022-10-18 18:00:00|685.7|685.1|685.3|684.7|686.1|685.5|684|683.4|8516
1666137600000|2022-10-19 00:00:00|684.4|683.8|686|685.4|686.8|686.2|684.4|683.8|2272
1666141200000|2022-10-19 01:00:00|685.9|685.3|686.5|685.9|686.8|686.2|685.4|684.8|1009
1666144800000|2022-10-19 02:00:00|686.4|685.8|686.8|686.2|687.3|686.7|686.3|685.7|245
1666148400000|2022-10-19 03:00:00|686.9|686.3|687|686.4|687.4|686.8|686.6|686|247
1666152000000|2022-10-19 04:00:00|687.1|686.5|687.1|686.5|687.6|687|687|686.4|238
1666155600000|2022-10-19 05:00:00|687.2|686.6|687.9|687.3|688.1|687.5|686.6|686|595
1666159200000|2022-10-19 06:00:00|687.8|687.2|685.4|684.8|687.9|687.3|685.3|684.7|441
1666162800000|2022-10-19 07:00:00|685.6|685|684.8|684.2|686.1|685.5|684.8|684.2|473
1666166400000|2022-10-19 08:00:00|684.7|684.1|683.8|683.2|684.8|684.2|682.9|682.3|946
1666170000000|2022-10-19 09:00:00|683.9|683.3|684.4|683.8|684.4|683.8|682.6|682|664
1666173600000|2022-10-19 10:00:00|684.2|683.6|682.6|682|684.5|683.9|682.1|681.5|554
1666177200000|2022-10-19 11:00:00|682.7|682.1|680.5|679.9|682.7|682.1|680.5|679.9|1978
1666180800000|2022-10-19 12:00:00|680.6|680|680.3|679.7|681.2|680.6|680.1|679.5|1932
1666184400000|2022-10-19 13:00:00|680.6|680|679.5|678.9|681.9|681.3|679|678.4|11230
1666188000000|2022-10-19 14:00:00|679.3|678.7|679.5|678.9|681.8|681.2|678|677.4|13666
1666191600000|2022-10-19 15:00:00|679.8|679.2|681|680.4|681.8|681.2|678.3|677.7|7261
1666195200000|2022-10-19 16:00:00|681.2|680.6|679.6|679|681.2|680.6|679.3|678.7|6157
1666198800000|2022-10-19 17:00:00|679.4|678.8|681.2|680.6|681.7|681.1|678.9|678.3|4937
1666202400000|2022-10-19 18:00:00|681.1|680.5|682.2|681.6|682.5|681.9|680.9|680.3|6527
1666224000000|2022-10-20 00:00:00|681.6|681|682.4|681.8|683.2|682.6|680.8|680.2|1940
1666227600000|2022-10-20 01:00:00|682.5|681.9|681.8|681.2|682.7|682.1|681.8|681.2|376
1666231200000|2022-10-20 02:00:00|681.6|681|681.7|681.1|682|681.4|681.1|680.5|3621
1666234800000|2022-10-20 03:00:00|681.5|680.9|681.6|681|681.9|681.3|681.2|680.6|330
1666238400000|2022-10-20 04:00:00|681.7|681.1|682.6|682|682.8|682.2|681.6|681|280
1666242000000|2022-10-20 05:00:00|682.7|682.1|683.1|682.5|683.2|682.6|682.5|681.9|350
1666245600000|2022-10-20 06:00:00|683.2|682.6|682.1|681.5|683.3|682.7|681.2|680.6|280
1666249200000|2022-10-20 07:00:00|682|681.4|684.3|683.7|684.7|684.1|681.6|681|1342
1666252800000|2022-10-20 08:00:00|684.2|683.6|682.6|682|684.7|684.1|681.8|681.2|1115
1666256400000|2022-10-20 09:00:00|683|682.4|684.2|683.6|684.2|683.6|682.1|681.5|1301
1666260000000|2022-10-20 10:00:00|684.4|683.8|686.5|685.9|686.9|686.3|684.2|683.6|1123
1666263600000|2022-10-20 11:00:00|686.7|686.1|684.8|684.2|686.7|686.1|684.6|684|1579
1666267200000|2022-10-20 12:00:00|684.9|684.3|684.9|684.3|685.5|684.9|683.6|683|1262
1666270800000|2022-10-20 13:00:00|686|685.4|686.8|686.2|687.9|687.3|684.8|684.2|13548
1666274400000|2022-10-20 14:00:00|687|686.4|688.7|688.1|690.2|689.6|684.8|684.2|15013
1666278000000|2022-10-20 15:00:00|688.8|688.2|688|687.4|690.7|690.1|687|686.4|12916
1666281600000|2022-10-20 16:00:00|687.8|687.2|687.5|686.9|688.5|687.9|686.5|685.9|5494
1666285200000|2022-10-20 17:00:00|687.2|686.6|689|688.4|689.3|688.7|687.2|686.6|6143
1666288800000|2022-10-20 18:00:00|689.1|688.5|687.9|687.3|689.1|688.5|687.4|686.8|6318
1666310400000|2022-10-21 00:00:00|686.4|685.8|686.2|685.6|687.6|687|686|685.4|3010
1666314000000|2022-10-21 01:00:00|686.3|685.7|686.7|686.1|686.7|686.1|685.4|684.8|797
1666317600000|2022-10-21 02:00:00|686.6|686|687.2|686.6|687.2|686.6|686.5|685.9|366
1666321200000|2022-10-21 03:00:00|687.1|686.5|687.2|686.6|687.3|686.7|686.9|686.3|179
1666324800000|2022-10-21 04:00:00|687|686.4|687.3|686.7|687.3|686.7|687|686.4|73
1666328400000|2022-10-21 05:00:00|687.2|686.6|686.3|685.7|687.3|686.7|686.3|685.7|255
1666332000000|2022-10-21 06:00:00|686.2|685.6|685.7|685.1|686.9|686.3|685.5|684.9|461
1666335600000|2022-10-21 07:00:00|685.6|685|686|685.4|686.9|686.3|685.4|684.8|363
1666339200000|2022-10-21 08:00:00|686.1|685.5|685.6|685|686.3|685.7|685.1|684.5|404
1666342800000|2022-10-21 09:00:00|685.7|685.1|685.2|684.6|686.1|685.5|683.9|683.3|883
1666346400000|2022-10-21 10:00:00|685.3|684.7|684.9|684.3|685.3|684.7|684.2|683.6|297
1666350000000|2022-10-21 11:00:00|684.8|684.2|684|683.4|685.1|684.5|683.8|683.2|820
1666353600000|2022-10-21 12:00:00|684.1|683.5|682.8|682.2|684.3|683.7|681.9|681.3|2186
1666357200000|2022-10-21 13:00:00|682.5|681.9|685.9|685.3|688.7|688.1|682|681.4|7815
1666360800000|2022-10-21 14:00:00|686.1|685.5|687.5|686.9|688.3|687.7|684.6|684|9285
1666364400000|2022-10-21 15:00:00|687.4|686.8|689.5|688.9|690.5|689.9|686.9|686.3|7277
1666368000000|2022-10-21 16:00:00|689.6|689|690.4|689.8|691.8|691.2|689.5|688.9|6075
1666371600000|2022-10-21 17:00:00|690.5|689.9|689|688.4|691|690.4|688|687.4|7586
1666375200000|2022-10-21 18:00:00|689.1|688.5|688.6|688|690|689.4|688.5|687.9|3744
1666569600000|2022-10-24 00:00:00|685.6|685|684.8|684.2|685.6|685|682.8|682.2|3405
1666573200000|2022-10-24 01:00:00|684.7|684.1|683.9|683.3|684.9|684.3|683.2|682.6|980
1666576800000|2022-10-24 02:00:00|683.8|683.2|682.9|682.3|684.3|683.7|682.2|681.6|944
1666580400000|2022-10-24 03:00:00|682.8|682.2|682.6|682|683.3|682.7|682.5|681.9|502
1666584000000|2022-10-24 04:00:00|682.8|682.2|683.3|682.7|683.5|682.9|682.6|682|160
1666587600000|2022-10-24 05:00:00|683.2|682.6|682.4|681.8|683.4|682.8|682.2|681.6|497
1666591200000|2022-10-24 06:00:00|682.3|681.7|682.9|682.3|683.1|682.5|682.2|681.6|683
1666594800000|2022-10-24 07:00:00|683.1|682.5|683.4|682.8|683.6|683|682.5|681.9|936
1666598400000|2022-10-24 08:00:00|683.3|682.7|682.9|682.3|683.4|682.8|682.3|681.7|473
1666602000000|2022-10-24 09:00:00|682.7|682.1|683.6|683|683.9|683.3|682.5|681.9|530
1666605600000|2022-10-24 10:00:00|683.7|683.1|683.9|683.3|685|684.4|683|682.4|945
1666609200000|2022-10-24 11:00:00|683.8|683.2|684.9|684.3|685.5|684.9|683.5|682.9|981
1666612800000|2022-10-24 12:00:00|685|684.4|683.8|683.2|685.6|685|682.3|681.7|1729
1666616400000|2022-10-24 13:00:00|683.3|682.7|684.6|684|685.6|685|681.6|681|8946
1666620000000|2022-10-24 14:00:00|684.8|684.2|685.3|684.7|686.5|685.9|682.8|682.2|10753
1666623600000|2022-10-24 15:00:00|685.2|684.6|685.1|684.5|685.5|684.9|682.6|682|5743
1666627200000|2022-10-24 16:00:00|685|684.4|689.1|688.5|690.5|689.9|684.8|684.2|8597
1666630800000|2022-10-24 17:00:00|689|688.4|686.7|686.1|689.1|688.5|685.6|685|6568
1666634400000|2022-10-24 18:00:00|687|686.4|686|685.4|687.5|686.9|685.2|684.6|7412
1666656000000|2022-10-25 00:00:00|685.9|685.3|685.5|684.9|686.6|686|684.3|683.7|1572
1666659600000|2022-10-25 01:00:00|685.4|684.8|685.7|685.1|685.7|685.1|683.7|683.1|1259
1666663200000|2022-10-25 02:00:00|685.6|685|685.3|684.7|685.6|685|684|683.4|498
1666666800000|2022-10-25 03:00:00|685.2|684.6|685.7|685.1|686.2|685.6|685.1|684.5|166
1666670400000|2022-10-25 04:00:00|685.6|685|685.7|685.1|685.8|685.2|685.5|684.9|122
1666674000000|2022-10-25 05:00:00|685.6|685|685.1|684.5|685.9|685.3|684.7|684.1|191
1666677600000|2022-10-25 06:00:00|685.3|684.7|684.1|683.5|685.5|684.9|684|683.4|493
1666681200000|2022-10-25 07:00:00|684.2|683.6|684.1|683.5|684.6|684|683.5|682.9|709
1666684800000|2022-10-25 08:00:00|684.2|683.6|684.9|684.3|685.7|685.1|683.6|683|950
1666688400000|2022-10-25 09:00:00|684.8|684.2|683.4|682.8|685|684.4|683.1|682.5|940
1666692000000|2022-10-25 10:00:00|683.5|682.9|682.4|681.8|683.5|682.9|682.3|681.7|1095
1666695600000|2022-10-25 11:00:00|682.5|681.9|683.2|682.6|683.7|683.1|682.2|681.6|1081
1666699200000|2022-10-25 12:00:00|683.4|682.8|683.1|682.5|683.4|682.8|682.2|681.6|1892
1666702800000|2022-10-25 13:00:00|683.7|683.1|687.5|686.9|689|688.4|682.5|681.9|9721
1666706400000|2022-10-25 14:00:00|687.6|687|689.2|688.6|689.9|689.3|686|685.4|9172
1666710000000|2022-10-25 15:00:00|689.3|688.7|688|687.4|691.1|690.5|687.8|687.2|10355
1666713600000|2022-10-25 16:00:00|688.1|687.5|689.2|688.6|690.6|690|687.6|687|6257
1666717200000|2022-10-25 17:00:00|689.1|688.5|691|690.4|691.5|690.9|689.1|688.5|5602
1666720800000|2022-10-25 18:00:00|691.1|690.5|688.7|688.1|691.5|690.9|688.6|688|7045
1666742400000|2022-10-26 00:00:00|688.2|687.6|687.9|687.3|689.4|688.8|687.9|687.3|1439
1666746000000|2022-10-26 01:00:00|688|687.4|688.2|687.6|688.8|688.2|687.7|687.1|431
1666749600000|2022-10-26 02:00:00|688.3|687.7|689.5|688.9|689.8|689.2|688.3|687.7|650
1666753200000|2022-10-26 03:00:00|689.6|689|689.6|689|689.8|689.2|689|688.4|145
1666756800000|2022-10-26 04:00:00|689.7|689.1|689.5|688.9|689.8|689.2|689.3|688.7|79
1666760400000|2022-10-26 05:00:00|689.3|688.7|689.5|688.9|690|689.4|689|688.4|229
1666764000000|2022-10-26 06:00:00|689.8|689.2|690.9|690.3|691.1|690.5|689.6|689|568
1666767600000|2022-10-26 07:00:00|691|690.4|692.3|691.7|692.6|692|689.7|689.1|889
1666771200000|2022-10-26 08:00:00|692.5|691.9|693.6|693|693.6|693|692.1|691.5|925
1666774800000|2022-10-26 09:00:00|693.5|692.9|691.5|690.9|693.6|693|691.5|690.9|689
1666778400000|2022-10-26 10:00:00|691.4|690.8|692.3|691.7|692.9|692.3|691.4|690.8|460
1666782000000|2022-10-26 11:00:00|692.2|691.6|690.6|690|692.7|692.1|690.3|689.7|988
1666785600000|2022-10-26 12:00:00|690.5|689.9|689.2|688.6|690.7|690.1|688.1|687.5|2355
1666789200000|2022-10-26 13:00:00|689.4|688.8|689.1|688.5|690.9|690.3|687.4|686.8|6869
1666792800000|2022-10-26 14:00:00|689.2|688.6|692.1|691.5|692.6|692|688.6|688|12282
1666796400000|2022-10-26 15:00:00|692.4|691.8|690.4|689.8|692.6|692|689.9|689.3|7429
1666800000000|2022-10-26 16:00:00|690.1|689.5|688.8|688.2|690.1|689.5|688|687.4|6587
1666803600000|2022-10-26 17:00:00|688.5|687.9|689.2|688.6|690.4|689.8|688.5|687.9|5023
1666807200000|2022-10-26 18:00:00|689|688.4|689.5|688.9|689.7|689.1|688|687.4|11171
1666828800000|2022-10-27 00:00:00|688.6|688|688.8|688.2|689|688.4|687.3|686.7|1660
1666832400000|2022-10-27 01:00:00|689.1|688.5|689.1|688.5|689.4|688.8|688.9|688.3|519
1666836000000|2022-10-27 02:00:00|689.2|688.6|689.1|688.5|689.4|688.8|688.9|688.3|388
1666839600000|2022-10-27 03:00:00|689.2|688.6|688.9|688.3|689.2|688.6|688.7|688.1|90
1666843200000|2022-10-27 04:00:00|688.8|688.2|688.5|687.9|689.2|688.6|688.5|687.9|131
1666846800000|2022-10-27 05:00:00|688.6|688|689.1|688.5|689.2|688.6|688.3|687.7|173
1666850400000|2022-10-27 06:00:00|689|688.4|687.9|687.3|689|688.4|687.8|687.2|281
1666854000000|2022-10-27 07:00:00|688|687.4|689.7|689.1|690.3|689.7|687.7|687.1|1041
1666857600000|2022-10-27 08:00:00|689.6|689|690.7|690.1|691.1|690.5|689.6|689|726
1666861200000|2022-10-27 09:00:00|690.9|690.3|691.3|690.7|691.7|691.1|690.5|689.9|524
1666864800000|2022-10-27 10:00:00|691.2|690.6|692.2|691.6|692.3|691.7|691.2|690.6|514
1666868400000|2022-10-27 11:00:00|692.3|691.7|692.5|691.9|693.1|692.5|690.9|690.3|1334
1666872000000|2022-10-27 12:00:00|692.3|691.7|691.3|690.7|692.7|692.1|689.5|688.9|2294
1666875600000|2022-10-27 13:00:00|691.2|690.6|688.9|688.3|691.8|691.2|688.4|687.8|7841
1666879200000|2022-10-27 14:00:00|689.1|688.5|687.8|687.2|689.7|689.1|686.8|686.2|10794
1666882800000|2022-10-27 15:00:00|687.6|687|684.3|683.7|688.1|687.5|683.5|682.9|11407
1666886400000|2022-10-27 16:00:00|684.6|684|686.9|686.3|687.5|686.9|683.8|683.2|8350
1666890000000|2022-10-27 17:00:00|686.8|686.2|686.2|685.6|687.9|687.3|685.5|684.9|5259
1666893600000|2022-10-27 18:00:00|686.1|685.5|686|685.4|686.8|686.2|685.6|685|6213
1666915200000|2022-10-28 00:00:00|685|684.4|684|683.4|685.2|684.6|683.7|683.1|1363
1666918800000|2022-10-28 01:00:00|683.9|683.3|684.6|684|684.7|684.1|683.5|682.9|494
1666922400000|2022-10-28 02:00:00|684.7|684.1|683.1|682.5|684.8|684.2|682.8|682.2|566
1666926000000|2022-10-28 03:00:00|683.2|682.6|683.4|682.8|683.5|682.9|683|682.4|133
1666929600000|2022-10-28 04:00:00|683.3|682.7|683|682.4|683.4|682.8|682.8|682.2|291
1666933200000|2022-10-28 05:00:00|682.9|682.3|682.6|682|683|682.4|682.3|681.7|541
1666936800000|2022-10-28 06:00:00|682.8|682.2|682.5|681.9|683.1|682.5|682.3|681.7|629
1666940400000|2022-10-28 07:00:00|682.6|682|682.6|682|682.8|682.2|682.3|681.7|1090
1666944000000|2022-10-28 08:00:00|682.3|681.7|683|682.4|683.7|683.1|682.3|681.7|954
1666947600000|2022-10-28 09:00:00|682.9|682.3|682.5|681.9|683.2|682.6|682.3|681.7|1034
1666951200000|2022-10-28 10:00:00|682.6|682|684|683.4|684|683.4|682.1|681.5|923
1666954800000|2022-10-28 11:00:00|683.9|683.3|683.9|683.3|684.6|684|683.4|682.8|587
1666958400000|2022-10-28 12:00:00|683.8|683.2|683.8|683.2|684.5|683.9|683.4|682.8|1186
1666962000000|2022-10-28 13:00:00|683.7|683.1|684.3|683.7|684.8|684.2|682.6|682|7043
1666965600000|2022-10-28 14:00:00|684.2|683.6|682|681.4|684.6|684|680.6|680|8614
1666969200000|2022-10-28 15:00:00|681.8|681.2|685.8|685.2|686.3|685.7|681.2|680.6|11721
1666972800000|2022-10-28 16:00:00|685.7|685.1|684.8|684.2|687.8|687.2|684.2|683.6|7020
1666976400000|2022-10-28 17:00:00|684.7|684.1|685.3|684.7|686.3|685.7|684.7|684.1|5947
1666980000000|2022-10-28 18:00:00|685.4|684.8|684.1|683.5|685.6|685|683.8|683.2|6937
1667174400000|2022-10-31 00:00:00|701.4|700.8|699.7|699.1|703.5|702.9|697.7|697.1|18468
1667178000000|2022-10-31 01:00:00|699.5|698.9|700|699.4|701.1|700.5|699.2|698.6|2422
1667181600000|2022-10-31 02:00:00|699.9|699.3|700.3|699.7|700.9|700.3|699.4|698.8|902
1667185200000|2022-10-31 03:00:00|700.2|699.6|700.2|699.6|700.7|700.1|699.7|699.1|627
1667188800000|2022-10-31 04:00:00|700.4|699.8|700|699.4|700.5|699.9|699.9|699.3|179
1667192400000|2022-10-31 05:00:00|700.2|699.6|700.1|699.5|700.4|699.8|699.3|698.7|390
1667196000000|2022-10-31 06:00:00|700|699.4|701.3|700.7|701.6|701|700|699.4|586
1667199600000|2022-10-31 07:00:00|701.4|700.8|701.6|701|702.1|701.5|700.6|700|1547
1667203200000|2022-10-31 08:00:00|701.5|700.9|702.6|702|702.7|702.1|701.3|700.7|1654
1667206800000|2022-10-31 09:00:00|702.5|701.9|701.2|700.6|702.7|702.1|701.1|700.5|2298
1667210400000|2022-10-31 10:00:00|701.4|700.8|701|700.4|701.6|701|700.2|699.6|1635
1667214000000|2022-10-31 11:00:00|701.1|700.5|699.1|698.5|701.2|700.6|698.4|697.8|2510
1667217600000|2022-10-31 12:00:00|699.2|698.6|698.3|697.7|701.4|700.8|697.8|697.2|2926
1667221200000|2022-10-31 13:00:00|697.8|697.2|698.2|697.6|699.8|699.2|695.2|694.6|14917
1667224800000|2022-10-31 14:00:00|698.3|697.7|695|694.4|700.2|699.6|694.9|694.3|14142
1667228400000|2022-10-31 15:00:00|694.9|694.3|689.8|689.2|696.2|695.6|689.5|688.9|13786
1667232000000|2022-10-31 16:00:00|689.7|689.1|691.9|691.3|691.9|691.3|688.2|687.6|11469
1667235600000|2022-10-31 17:00:00|691.8|691.2|696.5|695.9|697|696.4|690.9|690.3|12021
1667239200000|2022-10-31 18:00:00|696.7|696.1|694.2|692.7|696.9|696.3|693.4|692.5|10671
1667260800000|2022-11-01 00:00:00|693.7|693.1|692.5|691.9|693.7|693.1|691.3|690.7|1572
1667264400000|2022-11-01 01:00:00|692.4|691.8|693.6|693|693.8|693.2|692|691.4|509
1667268000000|2022-11-01 02:00:00|693.7|693.1|694.3|693.7|694.8|694.2|693.2|692.6|669
1667271600000|2022-11-01 03:00:00|694.4|693.8|695.2|694.6|695.2|694.6|694.3|693.7|296
1667275200000|2022-11-01 04:00:00|695.3|694.7|695.2|694.6|695.6|695|694.9|694.3|252
1667278800000|2022-11-01 05:00:00|695.3|694.7|696.2|695.6|696.2|695.6|695.3|694.7|1324
1667282400000|2022-11-01 06:00:00|696.1|695.5|696.2|695.6|696.9|696.3|695.9|695.3|511
1667286000000|2022-11-01 07:00:00|696.4|695.8|696.9|696.3|696.9|696.3|695.2|694.6|576
1667289600000|2022-11-01 08:00:00|697|696.4|693.8|693.2|697.4|696.8|693.7|693.1|1273
1667293200000|2022-11-01 09:00:00|693.9|693.3|694.1|693.5|694.6|694|692.8|692.2|1005
1667296800000|2022-11-01 10:00:00|694.2|693.6|693.3|692.7|694.7|694.1|693.1|692.5|878
1667300400000|2022-11-01 11:00:00|693.1|692.5|694.4|693.8|694.8|694.2|691.8|691.2|1239
1667304000000|2022-11-01 12:00:00|694.5|693.9|694.6|694|695.5|694.9|693.9|693.3|1545
1667307600000|2022-11-01 13:00:00|694.4|693.8|695.2|694.6|696.8|696.2|692.5|691.9|11242
1667311200000|2022-11-01 14:00:00|695.3|694.7|696.4|695.8|696.5|695.9|692.5|691.9|11114
1667314800000|2022-11-01 15:00:00|696.5|695.9|696.1|695.5|700.1|699.5|695.7|695.1|13595
1667318400000|2022-11-01 16:00:00|696.2|695.6|698.8|698.2|699.8|699.2|696.1|695.5|7780
1667322000000|2022-11-01 17:00:00|698.5|697.9|701.2|700.6|701.4|700.8|698.3|697.7|9137
1667325600000|2022-11-01 18:00:00|701.4|700.8|700.6|700|701.9|701.3|700.3|699.7|10799
1667347200000|2022-11-02 00:00:00|699.8|699.2|699.6|699|700.6|700|698.4|697.8|2477
1667350800000|2022-11-02 01:00:00|699.5|698.9|699.7|699.1|699.9|699.3|698.4|697.8|833
1667354400000|2022-11-02 02:00:00|699.9|699.3|700.4|699.8|700.6|700|699.1|698.5|757
1667358000000|2022-11-02 03:00:00|700.3|699.7|700.7|700.1|700.9|700.3|699.9|699.3|472
1667361600000|2022-11-02 04:00:00|700.6|700|700.1|699.5|700.8|700.2|700|699.4|358
1667365200000|2022-11-02 05:00:00|700.3|699.7|699.2|698.6|700.7|700.1|699.2|698.6|268
1667368800000|2022-11-02 06:00:00|699.3|698.7|698.2|697.6|699.3|698.7|698|697.4|436
1667372400000|2022-11-02 07:00:00|698|697.4|698.5|697.9|698.7|698.1|697.2|696.6|732
1667376000000|2022-11-02 08:00:00|698.6|698|697.9|697.3|699.4|698.8|697.7|697.1|630
1667379600000|2022-11-02 09:00:00|698|697.4|698.6|698|699.2|698.6|697.9|697.3|683
1667383200000|2022-11-02 10:00:00|698.7|698.1|685.5|684.9|698.7|698.1|684.3|683.7|13440
1667386800000|2022-11-02 11:00:00|685.4|684.8|688.8|688.2|688.8|688.2|684.5|683.9|4047
1667390400000|2022-11-02 12:00:00|688.7|688.1|688|687.4|689.5|688.9|687.3|686.7|3077
1667394000000|2022-11-02 13:00:00|689.3|688.7|688.7|688.1|690.5|689.9|687.8|687.2|11931
1667397600000|2022-11-02 14:00:00|688.5|687.9|687.7|687.1|688.7|688.1|686|685.4|16121
1667401200000|2022-11-02 15:00:00|687.6|687|689.5|688.9|691.8|691.2|687.1|686.5|9524
1667404800000|2022-11-02 16:00:00|689.7|689.1|691.5|690.9|692.5|691.9|689.5|688.9|9922
1667408400000|2022-11-02 17:00:00|691.4|690.8|690.4|689.8|692.2|691.6|690.4|689.8|5189
1667412000000|2022-11-02 18:00:00|690.5|689.9|691|690.4|692.2|691.6|690.2|689.6|7045
1667433600000|2022-11-03 00:00:00|690.3|689.7|689.2|688.6|690.5|689.9|688.2|687.6|1534
1667437200000|2022-11-03 01:00:00|689.1|688.5|689.2|688.6|690.5|689.9|688.5|687.9|672
1667440800000|2022-11-03 02:00:00|689.5|688.9|689.2|688.6|689.7|689.1|688.7|688.1|824
1667444400000|2022-11-03 03:00:00|689.1|688.5|689.2|688.6|689.5|688.9|688.7|688.1|186
1667448000000|2022-11-03 04:00:00|689|688.4|688.7|688.1|689|688.4|688.5|687.9|105
1667451600000|2022-11-03 05:00:00|688.6|688|688.4|687.8|689.1|688.5|688.4|687.8|294
1667455200000|2022-11-03 06:00:00|688.3|687.7|687.7|687.1|688.4|687.8|687.5|686.9|343
1667458800000|2022-11-03 07:00:00|687.6|687|687.3|686.7|687.7|687.1|686.9|686.3|596
1667462400000|2022-11-03 08:00:00|687.4|686.8|687|686.4|687.4|686.8|686|685.4|833
1667466000000|2022-11-03 09:00:00|686.9|686.3|687.3|686.7|687.5|686.9|686|685.4|699
1667469600000|2022-11-03 10:00:00|687.4|686.8|686.9|686.3|688.3|687.7|686.8|686.2|1262
1667473200000|2022-11-03 11:00:00|687|686.4|686.6|686|687.6|687|686|685.4|936
1667476800000|2022-11-03 12:00:00|686.5|685.9|685.9|685.3|686.8|686.2|685.5|684.9|1910
1667480400000|2022-11-03 13:00:00|685.2|684.6|685.6|685|687.3|686.7|684|683.4|13082
1667484000000|2022-11-03 14:00:00|685.7|685.1|685.5|684.9|687.1|686.5|683|682.4|10731
1667487600000|2022-11-03 15:00:00|685.6|685|686.3|685.7|688.5|687.9|684.8|684.2|11655
1667491200000|2022-11-03 16:00:00|686.1|685.5|686|685.4|686.8|686.2|685.6|685|4437
1667494800000|2022-11-03 17:00:00|686.2|685.6|685|684.4|686.2|685.6|684.5|683.9|9308
1667498400000|2022-11-03 18:00:00|685.1|684.5|683.1|682.5|685.1|684.5|683.1|682.5|7990
1667520000000|2022-11-04 00:00:00|683.7|683.1|684.1|683.5|685.3|684.7|683.6|683|1388
1667523600000|2022-11-04 01:00:00|684.2|683.6|685.1|684.5|685.2|684.6|683|682.4|548
1667527200000|2022-11-04 02:00:00|685|684.4|685.5|684.9|685.8|685.2|684.8|684.2|534
1667530800000|2022-11-04 03:00:00|685.7|685.1|686.5|685.9|686.9|686.3|685.7|685.1|2449
1667534400000|2022-11-04 04:00:00|686.6|686|687.4|686.8|687.4|686.8|686.4|685.8|440
1667538000000|2022-11-04 05:00:00|687.5|686.9|687.6|687|688.1|687.5|687.2|686.6|428
1667541600000|2022-11-04 06:00:00|687.5|686.9|688.2|687.6|688.6|688|687.2|686.6|551
1667545200000|2022-11-04 07:00:00|688.3|687.7|686.1|685.5|688.3|687.7|685.7|685.1|743
1667548800000|2022-11-04 08:00:00|686.2|685.6|687.2|686.6|687.3|686.7|686.1|685.5|541
1667552400000|2022-11-04 09:00:00|687.3|686.7|688.6|688|688.6|688|687|686.4|909
1667556000000|2022-11-04 10:00:00|688.5|687.9|688.7|688.1|689.6|689|688.1|687.5|1014
1667559600000|2022-11-04 11:00:00|688.6|688|687.1|686.5|689.2|688.6|686.9|686.3|1772
1667563200000|2022-11-04 12:00:00|687.2|686.6|687.1|686.5|688.3|687.7|687.1|686.5|1683
1667566800000|2022-11-04 13:00:00|687.7|687.1|685.6|685|689.3|688.7|684.6|684|8607
1667570400000|2022-11-04 14:00:00|685.7|685.1|684.3|683.7|686.6|686|683.1|682.5|9842
1667574000000|2022-11-04 15:00:00|684.2|683.6|685.8|685.2|686|685.4|683.1|682.5|6459
1667577600000|2022-11-04 16:00:00|685.7|685.1|685.6|685|686.7|686.1|684.9|684.3|7243
1667581200000|2022-11-04 17:00:00|685.7|685.1|686.4|685.8|687|686.4|685.6|685|6960
1667584800000|2022-11-04 18:00:00|686.5|685.9|684.9|684.3|686.5|685.9|684.8|684.2|5850
1667782800000|2022-11-07 01:00:00|683.8|683.2|681.6|681|683.8|683.2|681.5|680.9|3509
1667786400000|2022-11-07 02:00:00|681.5|680.9|682.4|681.8|682.4|681.8|681.4|680.8|1078
1667790000000|2022-11-07 03:00:00|682.3|681.7|682.4|681.8|682.6|682|681.9|681.3|269
1667793600000|2022-11-07 04:00:00|682.5|681.9|682.4|681.8|682.5|681.9|682.1|681.5|65
1667797200000|2022-11-07 05:00:00|682.3|681.7|683.2|682.6|683.4|682.8|682.3|681.7|581
1667800800000|2022-11-07 06:00:00|683.3|682.7|682|681.4|683.3|682.7|681.9|681.3|369
1667804400000|2022-11-07 07:00:00|681.9|681.3|681.6|681|682.1|681.5|681.4|680.8|937
1667808000000|2022-11-07 08:00:00|681.4|680.8|683.1|682.5|683.2|682.6|681.4|680.8|1255
1667811600000|2022-11-07 09:00:00|683|682.4|683.4|682.8|683.4|682.8|682.4|681.8|1050
1667815200000|2022-11-07 10:00:00|683.6|683|683.9|683.3|684.1|683.5|683.5|682.9|598
1667818800000|2022-11-07 11:00:00|683.8|683.2|684.6|684|684.7|684.1|683.8|683.2|489
1667822400000|2022-11-07 12:00:00|684.5|683.9|683.5|682.9|684.9|684.3|683.3|682.7|931
1667826000000|2022-11-07 13:00:00|683.4|682.8|683.6|683|685.1|684.5|683.3|682.7|1943
1667829600000|2022-11-07 14:00:00|684.1|683.5|684.7|684.1|685.2|684.6|683.2|682.6|9172
1667833200000|2022-11-07 15:00:00|684.8|684.2|684.5|683.9|685.7|685.1|684.2|683.6|12197
1667836800000|2022-11-07 16:00:00|684.6|684|684.2|683.6|685.7|685.1|683.8|683.2|8678
1667840400000|2022-11-07 17:00:00|684.3|683.7|680.9|680.3|684.7|684.1|680.7|680.1|7958
1667844000000|2022-11-07 18:00:00|681|680.4|680.7|680.1|681.7|681.1|680.5|679.9|7887
1667847600000|2022-11-07 19:00:00|680.9|680.3|680.2|679.6|681.2|680.6|680.2|679.6|11378
1667869200000|2022-11-08 01:00:00|680.8|680.2|680.8|680.2|681.2|680.6|680|679.4|2728
1667872800000|2022-11-08 02:00:00|680.7|680.1|680.5|679.9|680.7|680.1|680.2|679.6|345
1667876400000|2022-11-08 03:00:00|680.6|680|680.3|679.7|681|680.4|680.2|679.6|191
1667880000000|2022-11-08 04:00:00|680.2|679.6|680.3|679.7|680.5|679.9|680.2|679.6|378
1667883600000|2022-11-08 05:00:00|680.2|679.6|680.2|679.6|680.4|679.8|680|679.4|261
1667887200000|2022-11-08 06:00:00|680.1|679.5|679.9|679.3|680.3|679.7|679.7|679.1|384
1667890800000|2022-11-08 07:00:00|680|679.4|681.1|680.5|681.3|680.7|679.9|679.3|559
1667894400000|2022-11-08 08:00:00|681.2|680.6|680.7|680.1|681.8|681.2|680.6|680|610
1667898000000|2022-11-08 09:00:00|680.6|680|681.3|680.7|682|681.4|680.5|679.9|1382
1667901600000|2022-11-08 10:00:00|681.5|680.9|680.9|680.3|681.5|680.9|680.5|679.9|457
1667905200000|2022-11-08 11:00:00|681|680.4|679.7|679.1|681|680.4|679.7|679.1|1293
1667908800000|2022-11-08 12:00:00|679.8|679.2|678.1|677.5|679.9|679.3|677.6|677|1470
1667912400000|2022-11-08 13:00:00|678|677.4|678.3|677.7|679|678.4|677.8|677.2|2130
1667916000000|2022-11-08 14:00:00|679.2|678.6|676.2|675.6|680.3|679.7|676|675.4|11725
1667919600000|2022-11-08 15:00:00|676.1|675.5|677.1|676.5|679.5|678.9|675.5|674.9|15684
1667923200000|2022-11-08 16:00:00|677|676.4|675.9|675.3|678|677.4|675.8|675.2|11036
1667926800000|2022-11-08 17:00:00|676|675.4|675.7|675.1|676.5|675.9|675|674.4|11956
1667930400000|2022-11-08 18:00:00|675.8|675.2|674|673.4|676|675.4|673.7|673.1|12688
1667934000000|2022-11-08 19:00:00|673.9|673.3|672.3|671.7|674.2|673.6|671.5|670.9|16199
1667955600000|2022-11-09 01:00:00|672.7|672.1|671.6|671|673.9|673.3|671.6|671|2604
1667959200000|2022-11-09 02:00:00|671.5|670.9|670.7|670.1|671.7|671.1|670.5|669.9|1559
1667962800000|2022-11-09 03:00:00|670.6|670|670.6|670|670.7|670.1|670.3|669.7|410
1667966400000|2022-11-09 04:00:00|670.7|670.1|671|670.4|671.3|670.7|670.5|669.9|188
1667970000000|2022-11-09 05:00:00|671.1|670.5|670.6|670|671.3|670.7|670.4|669.8|347
1667973600000|2022-11-09 06:00:00|670.7|670.1|671.4|670.8|671.5|670.9|670.3|669.7|311
1667977200000|2022-11-09 07:00:00|671.5|670.9|671.1|670.5|672|671.4|671.1|670.5|504
1667980800000|2022-11-09 08:00:00|671|670.4|672.3|671.7|672.6|672|670.5|669.9|950
1667984400000|2022-11-09 09:00:00|672|671.4|672|671.4|673.2|672.6|671.8|671.2|595
1667988000000|2022-11-09 10:00:00|672.2|671.6|672.1|671.5|673|672.4|671.7|671.1|703
1667991600000|2022-11-09 11:00:00|672.2|671.6|672.6|672|673.5|672.9|672|671.4|957
1667995200000|2022-11-09 12:00:00|672.5|671.9|671|670.4|672.5|671.9|670.2|669.6|2294
1667998800000|2022-11-09 13:00:00|670.9|670.3|670.9|670.3|671.3|670.7|670.3|669.7|2705
1668002400000|2022-11-09 14:00:00|670.8|670.2|668.6|668|670.8|670.2|668|667.4|11929
1668006000000|2022-11-09 15:00:00|668.7|668.1|666.4|665.8|670.3|669.7|664.7|664.1|19218
1668009600000|2022-11-09 16:00:00|666.2|665.6|668.2|667.6|668.9|668.3|665|664.4|14740
1668013200000|2022-11-09 17:00:00|668|667.4|674.3|673.7|676.6|676|663.4|662.8|26210
1668016800000|2022-11-09 18:00:00|674|673.4|670|669.4|674.1|673.5|669.8|669.2|9887
1668020400000|2022-11-09 19:00:00|670.2|669.6|669.3|668.7|671|670.4|669.2|668.6|11715
1668042000000|2022-11-10 01:00:00|671|670.4|670|669.4|672.4|671.8|669.8|669.2|3902
1668045600000|2022-11-10 02:00:00|669.9|669.3|669.3|668.7|670.3|669.7|668.7|668.1|742
1668049200000|2022-11-10 03:00:00|669.5|668.9|669.3|668.7|670|669.4|669|668.4|401
1668052800000|2022-11-10 04:00:00|669.1|668.5|669.8|669.2|669.8|669.2|669.1|668.5|198
1668056400000|2022-11-10 05:00:00|669.9|669.3|669.8|669.2|670.3|669.7|669.6|669|156
1668060000000|2022-11-10 06:00:00|669.7|669.1|669.3|668.7|670.6|670|669|668.4|377
1668063600000|2022-11-10 07:00:00|669.4|668.8|670.3|669.7|670.3|669.7|668.4|667.8|586
1668067200000|2022-11-10 08:00:00|670.2|669.6|669.8|669.2|671.1|670.5|669.6|669|619
1668070800000|2022-11-10 09:00:00|669.6|669|671.3|670.7|672.1|671.5|669.1|668.5|842
1668074400000|2022-11-10 10:00:00|671.4|670.8|668.9|668.3|671.5|670.9|668.3|667.7|696
1668078000000|2022-11-10 11:00:00|669.1|668.5|668.1|667.5|669.3|668.7|668.1|667.5|831
1668081600000|2022-11-10 12:00:00|668.3|667.7|667.1|666.5|668.5|667.9|666.3|665.7|1730
1668085200000|2022-11-10 13:00:00|667.2|666.6|669.1|668.5|669.6|669|666.1|665.5|4092
1668088800000|2022-11-10 14:00:00|668.9|668.3|662.9|662.3|668.9|668.3|662.1|661.5|16116
1668092400000|2022-11-10 15:00:00|663.1|662.5|662.4|661.8|665.1|664.5|661.1|660.5|16241
1668096000000|2022-11-10 16:00:00|662.3|661.7|665.6|665|665.9|665.3|661.4|660.8|12804
1668099600000|2022-11-10 17:00:00|665.4|664.8|659.8|659.2|665.4|664.8|658.9|658.3|13212
1668103200000|2022-11-10 18:00:00|659.7|659.1|659.7|659.1|660.8|660.2|658.8|658.2|10149
1668106800000|2022-11-10 19:00:00|659.6|659|658.1|657.5|660.1|659.5|658.1|657.5|14190
1668128400000|2022-11-11 01:00:00|659.4|658.8|660.9|660.3|661.1|660.5|658.8|658.2|1377
1668132000000|2022-11-11 02:00:00|661|660.4|662.5|661.9|662.6|662|660.9|660.3|490
1668135600000|2022-11-11 03:00:00|662.4|661.8|661.7|661.1|662.8|662.2|661.4|660.8|344
1668139200000|2022-11-11 04:00:00|661.6|661|661.2|660.6|661.7|661.1|661.1|660.5|118
1668142800000|2022-11-11 05:00:00|661.3|660.7|662.9|662.3|662.9|662.3|661.2|660.6|741
1668146400000|2022-11-11 06:00:00|662.8|662.2|663.2|662.6|663.4|662.8|662.4|661.8|1102
1668150000000|2022-11-11 07:00:00|663.1|662.5|663.7|663.1|664.5|663.9|663|662.4|687
1668153600000|2022-11-11 08:00:00|663.4|662.8|665.9|665.3|665.9|665.3|663|662.4|1192
1668157200000|2022-11-11 09:00:00|666.2|665.6|665.7|665.1|666.2|665.6|664.9|664.3|672
1668160800000|2022-11-11 10:00:00|665.8|665.2|664.9|664.3|665.9|665.3|664.4|663.8|1562
1668164400000|2022-11-11 11:00:00|664.7|664.1|663.8|663.2|665.4|664.8|663.7|663.1|730
1668168000000|2022-11-11 12:00:00|664|663.4|661.7|661.1|664|663.4|661.6|661|2170
1668171600000|2022-11-11 13:00:00|661.8|661.2|663.1|662.5|663.2|662.6|661.4|660.8|2025
1668175200000|2022-11-11 14:00:00|662.1|661.5|661.3|660.7|662.7|662.1|659.7|659.1|15955
1668178800000|2022-11-11 15:00:00|661.1|660.5|663.8|663.2|664.1|663.5|660.8|660.2|16608
1668182400000|2022-11-11 16:00:00|663.9|663.3|661.1|660.5|664.3|663.7|660.8|660.2|14186
1668186000000|2022-11-11 17:00:00|661.2|660.6|660.8|660.2|663.1|662.5|660.6|660|13976
1668189600000|2022-11-11 18:00:00|660.9|660.3|663.4|662.8|664.5|663.9|660.8|660.2|15740
1668193200000|2022-11-11 19:00:00|663.5|662.9|662.3|661.7|663.9|663.3|661.7|661.1|17091
1668387600000|2022-11-14 01:00:00|661.3|660.7|660.5|659.9|662.8|662.2|660.5|659.9|1932
1668391200000|2022-11-14 02:00:00|660.6|660|659.5|658.9|660.8|660.2|659.4|658.8|508
1668394800000|2022-11-14 03:00:00|659.8|659.2|659.8|659.2|659.9|659.3|659.3|658.7|387
1668398400000|2022-11-14 04:00:00|659.7|659.1|659.8|659.2|659.8|659.2|659.3|658.7|147
1668402000000|2022-11-14 05:00:00|659.5|658.9|659.3|658.7|659.5|658.9|659.3|658.7|182
1668405600000|2022-11-14 06:00:00|659.5|658.9|658.8|658.2|659.5|658.9|658.3|657.7|349
1668409200000|2022-11-14 07:00:00|658.7|658.1|659.4|658.8|659.4|658.8|658.6|658|306
1668412800000|2022-11-14 08:00:00|659.5|658.9|659.3|658.7|660|659.4|658.8|658.2|581
1668416400000|2022-11-14 09:00:00|659.4|658.8|658.6|658|659.6|659|658.2|657.6|989
1668420000000|2022-11-14 10:00:00|658.5|657.9|658.1|657.5|658.8|658.2|658.1|657.5|490
1668423600000|2022-11-14 11:00:00|658.3|657.7|658.6|658|658.6|658|656.6|656|714
1668427200000|2022-11-14 12:00:00|658.3|657.7|659.8|659.2|659.8|659.2|658.3|657.7|1114
1668430800000|2022-11-14 13:00:00|659.7|659.1|658.5|657.9|660.1|659.5|658.3|657.7|1635
1668434400000|2022-11-14 14:00:00|658.6|658|659.3|658.7|660.5|659.9|656.6|656|20928
1668438000000|2022-11-14 15:00:00|659.1|658.5|661.7|661.1|664.3|663.7|659|658.4|19994
1668441600000|2022-11-14 16:00:00|661.9|661.3|659.3|658.7|662.2|661.6|658.6|658|11361
1668445200000|2022-11-14 17:00:00|659.6|659|657.2|656.6|660.2|659.6|657.1|656.5|11184
1668448800000|2022-11-14 18:00:00|657.3|656.7|658.7|658.1|658.9|658.3|657.1|656.5|8879
1668452400000|2022-11-14 19:00:00|658.9|658.3|659.2|658.6|659.4|658.8|658.4|657.8|13205
1668474000000|2022-11-15 01:00:00|658.6|658|658.1|657.5|659.2|658.6|657.9|657.3|942
1668477600000|2022-11-15 02:00:00|658|657.4|658.5|657.9|658.5|657.9|657.7|657.1|384
1668481200000|2022-11-15 03:00:00|658.6|658|657.9|657.3|658.6|658|657.9|657.3|165
1668484800000|2022-11-15 04:00:00|657.8|657.2|657.7|657.1|657.9|657.3|657.7|657.1|55
1668488400000|2022-11-15 05:00:00|657.9|657.3|657.3|656.7|657.9|657.3|656.9|656.3|223
1668492000000|2022-11-15 06:00:00|657.2|656.6|657.8|657.2|657.8|657.2|657|656.4|247
1668495600000|2022-11-15 07:00:00|657.7|657.1|658.4|657.8|658.6|658|657.7|657.1|385
1668499200000|2022-11-15 08:00:00|658.3|657.7|658.2|657.6|658.7|658.1|657.6|657|535
1668502800000|2022-11-15 09:00:00|658.3|657.7|655.9|655.3|658.7|658.1|655.4|654.8|2578
1668506400000|2022-11-15 10:00:00|656|655.4|656.7|656.1|656.9|656.3|655.9|655.3|669
1668510000000|2022-11-15 11:00:00|656.8|656.2|656.6|656|657.1|656.5|656.4|655.8|488
1668513600000|2022-11-15 12:00:00|656.4|655.8|656.7|656.1|656.8|656.2|655.6|655|2559
1668517200000|2022-11-15 13:00:00|656.8|656.2|655.6|655|656.9|656.3|655.4|654.8|4500
1668520800000|2022-11-15 14:00:00|656.1|655.5|655.2|654.6|656.2|655.6|653.4|652.8|12525
1668524400000|2022-11-15 15:00:00|655.4|654.8|657.5|656.9|658.2|657.6|655|654.4|21225
1668528000000|2022-11-15 16:00:00|657.2|656.6|659.2|658.6|662.5|661.9|657.2|656.6|15516
1668531600000|2022-11-15 17:00:00|659.4|658.8|663.7|663.1|663.8|663.2|658.7|658.1|12227
1668535200000|2022-11-15 18:00:00|663.8|663.2|669.4|668.8|677.2|676.6|663.2|662.6|34114
1668538800000|2022-11-15 19:00:00|669.3|668.7|668.8|667.8|672.4|671.8|667.5|666.7|12513
1668560400000|2022-11-16 01:00:00|666.9|666.3|665.1|664.5|666.9|666.3|663.8|663.2|3046
1668564000000|2022-11-16 02:00:00|664.9|664.3|665.3|664.7|665.6|665|664.7|664.1|248
1668567600000|2022-11-16 03:00:00|665.2|664.6|664.7|664.1|665.2|664.6|664.4|663.8|126
1668571200000|2022-11-16 04:00:00|664.5|663.9|664.7|664.1|664.7|664.1|664.4|663.8|549
1668574800000|2022-11-16 05:00:00|664.4|663.8|664.8|664.2|664.9|664.3|664.3|663.7|319
1668578400000|2022-11-16 06:00:00|664.7|664.1|664.4|663.8|665.2|664.6|663.9|663.3|314
1668582000000|2022-11-16 07:00:00|664.2|663.6|664.8|664.2|665.1|664.5|663.7|663.1|441
1668585600000|2022-11-16 08:00:00|664.7|664.1|664.4|663.8|665.2|664.6|664.3|663.7|430
1668589200000|2022-11-16 09:00:00|664.7|664.1|664.2|663.6|665.8|665.2|664.1|663.5|653
1668592800000|2022-11-16 10:00:00|664.3|663.7|663.7|663.1|664.7|664.1|663.3|662.7|601
1668596400000|2022-11-16 11:00:00|663.6|663|662.3|661.7|663.9|663.3|662.3|661.7|769
1668600000000|2022-11-16 12:00:00|662.4|661.8|661.4|660.8|662.4|661.8|661.2|660.6|1400
1668603600000|2022-11-16 13:00:00|661.2|660.6|661.9|661.3|662|661.4|660.1|659.5|3455
1668607200000|2022-11-16 14:00:00|661.7|661.1|663.9|663.3|665.5|664.9|660.7|660.1|9680
1668610800000|2022-11-16 15:00:00|663.8|663.2|665.7|665.1|668|667.4|663.7|663.1|13733
1668614400000|2022-11-16 16:00:00|665.9|665.3|665.2|664.6|666.4|665.8|663.4|662.8|13815
1668618000000|2022-11-16 17:00:00|665.1|664.5|666.2|665.6|667|666.4|664.9|664.3|4820
1668621600000|2022-11-16 18:00:00|666.3|665.7|666|665.4|666.3|665.7|664.7|664.1|5817
1668625200000|2022-11-16 19:00:00|666.2|665.6|667.2|666.6|667.9|667.3|665.7|665.1|5085
1668646800000|2022-11-17 01:00:00|666.7|666.1|665.7|665.1|666.8|666.2|664.9|664.3|1025
1668650400000|2022-11-17 02:00:00|665.9|665.3|665.4|664.8|666.5|665.9|665.1|664.5|310
1668654000000|2022-11-17 03:00:00|665.5|664.9|665.5|664.9|665.6|665|664.7|664.1|121
1668657600000|2022-11-17 04:00:00|665.4|664.8|665.5|664.9|665.7|665.1|665.2|664.6|147
1668661200000|2022-11-17 05:00:00|665.2|664.6|666.1|665.5|666.7|666.1|665.2|664.6|247
1668664800000|2022-11-17 06:00:00|666|665.4|666.2|665.6|666.5|665.9|665.9|665.3|92
1668668400000|2022-11-17 07:00:00|666.1|665.5|662.9|662.3|666.5|665.9|662.7|662.1|890
1668672000000|2022-11-17 08:00:00|663|662.4|659|658.4|663.5|662.9|658.7|658.1|1848
1668675600000|2022-11-17 09:00:00|659.1|658.5|658.5|657.9|659.2|658.6|658|657.4|1822
1668679200000|2022-11-17 10:00:00|658.2|657.6|658|657.4|658.7|658.1|657|656.4|1594
1668682800000|2022-11-17 11:00:00|658.1|657.5|658.5|657.9|658.9|658.3|657.5|656.9|1366
1668686400000|2022-11-17 12:00:00|658.7|658.1|658.2|657.6|658.9|658.3|657.2|656.6|2133
1668690000000|2022-11-17 13:00:00|658.1|657.5|660.5|659.9|661|660.4|658|657.4|2193
1668693600000|2022-11-17 14:00:00|660.3|659.7|660.4|659.8|662.7|662.1|658.6|658|9945
1668697200000|2022-11-17 15:00:00|660.2|659.6|661.3|660.7|662.9|662.3|660.2|659.6|7558
1668700800000|2022-11-17 16:00:00|661.2|660.6|661|660.4|662|661.4|660|659.4|6397
1668704400000|2022-11-17 17:00:00|660.8|660.2|667.6|667|668.3|667.7|660.1|659.5|11301
1668708000000|2022-11-17 18:00:00|667.8|667.2|667.3|666.7|669.1|668.5|666.3|665.7|11477
1668711600000|2022-11-17 19:00:00|667.6|667|669.3|668.7|669.5|668.9|667.3|666.7|6997
1668733200000|2022-11-18 01:00:00|668.8|668.2|669.5|668.9|670.8|670.2|668.4|667.8|1048
1668736800000|2022-11-18 02:00:00|669.8|669.2|671.8|671.2|672.1|671.5|669.8|669.2|577
1668740400000|2022-11-18 03:00:00|672.1|671.5|672.1|671.5|672.3|671.7|671.8|671.2|376
1668744000000|2022-11-18 04:00:00|671.9|671.3|671.8|671.2|672.1|671.5|671.8|671.2|239
1668747600000|2022-11-18 05:00:00|671.9|671.3|672.1|671.5|672.1|671.5|671.3|670.7|660
1668751200000|2022-11-18 06:00:00|671.8|671.2|672.3|671.7|672.6|672|671.6|671|290
1668754800000|2022-11-18 07:00:00|672.4|671.8|672.9|672.3|673.1|672.5|671.3|670.7|306
1668758400000|2022-11-18 08:00:00|673.1|672.5|672.3|671.7|673.3|672.7|672.2|671.6|1127
1668762000000|2022-11-18 09:00:00|672.1|671.5|673.3|672.7|674.1|673.5|672|671.4|865
1668765600000|2022-11-18 10:00:00|673.4|672.8|673.6|673|674.1|673.5|673.2|672.6|740
1668769200000|2022-11-18 11:00:00|673.5|672.9|672.3|671.7|673.6|673|671.7|671.1|1433
1668772800000|2022-11-18 12:00:00|672.4|671.8|672|671.4|674|673.4|671.8|671.2|953
1668776400000|2022-11-18 13:00:00|671.8|671.2|670.2|669.6|672.8|672.2|670|669.4|2113
1668780000000|2022-11-18 14:00:00|669|668.4|671.5|670.9|672.2|671.6|668.4|667.8|8111
1668783600000|2022-11-18 15:00:00|671.3|670.7|671.8|671.2|673|672.4|669.3|668.7|12481
1668787200000|2022-11-18 16:00:00|671.7|671.1|670.1|669.5|673|672.4|669.7|669.1|9431
1668790800000|2022-11-18 17:00:00|670.2|669.6|670.2|669.6|670.5|669.9|667.7|667.1|7353
1668794400000|2022-11-18 18:00:00|670.5|669.9|670.2|669.6|671|670.4|669.4|668.8|9117
1668798000000|2022-11-18 19:00:00|670.3|669.7|669.5|668.9|670.5|669.9|668.7|668.1|8232
1668992400000|2022-11-21 01:00:00|668.5|667.9|667.9|667.3|669.1|668.5|667.3|666.7|2257
1668996000000|2022-11-21 02:00:00|667.8|667.2|667.5|666.9|667.8|667.2|667|666.4|221
1668999600000|2022-11-21 03:00:00|667.4|666.8|668.5|667.9|668.5|667.9|667.3|666.7|211
1669003200000|2022-11-21 04:00:00|668.3|667.7|668.3|667.7|668.5|667.9|668|667.4|106
1669006800000|2022-11-21 05:00:00|668.5|667.9|668.5|667.9|668.5|667.9|668.3|667.7|265
1669010400000|2022-11-21 06:00:00|668.3|667.7|668|667.4|668.4|667.8|667.8|667.2|234
1669014000000|2022-11-21 07:00:00|668.2|667.6|668.5|667.9|669|668.4|668.2|667.6|394
1669017600000|2022-11-21 08:00:00|668.6|668|668.6|668|669|668.4|667.7|667.1|1112
1669021200000|2022-11-21 09:00:00|668.5|667.9|666.8|666.2|668.6|668|666.7|666.1|681
1669024800000|2022-11-21 10:00:00|667|666.4|666.5|665.9|667.3|666.7|666.5|665.9|478
1669028400000|2022-11-21 11:00:00|666.6|666|666.1|665.5|666.8|666.2|665.5|664.9|554
1669032000000|2022-11-21 12:00:00|666|665.4|666.8|666.2|667.9|667.3|665.1|664.5|1137
1669035600000|2022-11-21 13:00:00|666.5|665.9|668.5|667.9|668.9|668.3|666.5|665.9|1475
1669039200000|2022-11-21 14:00:00|667.6|667|666.5|665.9|668.5|667.9|664.8|664.2|7299
1669042800000|2022-11-21 15:00:00|666.3|665.7|662.3|661.7|667|666.4|661.3|660.7|12110
1669046400000|2022-11-21 16:00:00|662.5|661.9|664|663.4|664.8|664.2|660.5|659.9|13840
1669050000000|2022-11-21 17:00:00|664.2|663.6|664.7|664.1|667|666.4|664|663.4|12084
1669053600000|2022-11-21 18:00:00|664.5|663.9|664.7|664.1|666.5|665.9|664.5|663.9|10332
1669057200000|2022-11-21 19:00:00|665|664.4|663.5|662.9|665|664.4|662.7|662.1|7591
1669078800000|2022-11-22 01:00:00|663|662.4|664.5|663.9|664.5|663.9|662.7|662.1|1171
1669082400000|2022-11-22 02:00:00|664.6|664|664.2|663.6|664.7|664.1|663.6|663|783
1669086000000|2022-11-22 03:00:00|664|663.4|663.6|663|664.1|663.5|663.5|662.9|206
1669089600000|2022-11-22 04:00:00|663.7|663.1|663.7|663.1|664|663.4|663.6|663|91
1669093200000|2022-11-22 05:00:00|663.6|663|663.2|662.6|663.7|663.1|663.2|662.6|99
1669096800000|2022-11-22 06:00:00|663.5|662.9|662.7|662.1|663.5|662.9|662.5|661.9|109
1669100400000|2022-11-22 07:00:00|663|662.4|662.5|661.9|663|662.4|662.2|661.6|672
1669104000000|2022-11-22 08:00:00|662.2|661.6|662.9|662.3|663.5|662.9|662|661.4|398
1669107600000|2022-11-22 09:00:00|662.7|662.1|663.2|662.6|663.7|663.1|662.5|661.9|317
1669111200000|2022-11-22 10:00:00|663.1|662.5|663.5|662.9|663.7|663.1|662.5|661.9|195
1669114800000|2022-11-22 11:00:00|663.6|663|663.4|662.8|664.2|663.6|663.2|662.6|903
1669118400000|2022-11-22 12:00:00|663.5|662.9|665.5|664.9|666|665.4|663.2|662.6|2663
1669122000000|2022-11-22 13:00:00|665.6|665|665.4|664.8|666.7|666.1|665.1|664.5|1655
1669125600000|2022-11-22 14:00:00|665|664.4|665|664.4|666|665.4|663.3|662.7|9592
1669129200000|2022-11-22 15:00:00|665.1|664.5|664|663.4|666.4|665.8|663.5|662.9|9501
1669132800000|2022-11-22 16:00:00|663.9|663.3|661.6|661|664.5|663.9|661.1|660.5|7504
1669136400000|2022-11-22 17:00:00|661.7|661.1|660.3|659.7|663.1|662.5|660.1|659.5|6148
1669140000000|2022-11-22 18:00:00|660.2|659.6|659.6|659|660.3|659.7|659.3|658.7|9030
1669143600000|2022-11-22 19:00:00|659.3|658.7|660|659.4|660.1|659.5|659.3|658.7|6388
1669165200000|2022-11-23 01:00:00|660.6|660|659.6|659|661.1|660.5|659.6|659|649
1669168800000|2022-11-23 02:00:00|659.7|659.1|660.1|659.5|660.1|659.5|659.6|659|419
1669172400000|2022-11-23 03:00:00|660|659.4|660.1|659.5|660.1|659.5|659.8|659.2|43
1669176000000|2022-11-23 04:00:00|659.8|659.2|659.8|659.2|660.1|659.5|659.8|659.2|42
1669179600000|2022-11-23 05:00:00|660.1|659.5|659.8|659.2|660.1|659.5|659.6|659|336
1669183200000|2022-11-23 06:00:00|659.7|659.1|659.8|659.2|660.1|659.5|659.6|659|194
1669186800000|2022-11-23 07:00:00|660.1|659.5|661.5|660.9|662.1|661.5|660|659.4|1844
1669190400000|2022-11-23 08:00:00|661.6|661|662.7|662.1|663.1|662.5|661.3|660.7|497
1669194000000|2022-11-23 09:00:00|662.8|662.2|663|662.4|663.3|662.7|662.6|662|918
1669197600000|2022-11-23 10:00:00|663.1|662.5|661.1|660.5|663.8|663.2|661.1|660.5|735
1669201200000|2022-11-23 11:00:00|661.3|660.7|661.6|661|662.6|662|660.6|660|740
1669204800000|2022-11-23 12:00:00|662.1|661.5|660.6|660|662.6|662|659.8|659.2|910
1669208400000|2022-11-23 13:00:00|660.7|660.1|660.5|659.9|661.1|660.5|660.1|659.5|532
1669212000000|2022-11-23 14:00:00|660.6|660|662.1|661.5|663.8|663.2|659.8|659.2|10694
1669215600000|2022-11-23 15:00:00|662|661.4|660.1|659.5|662.1|661.5|658.3|657.7|11378
1669219200000|2022-11-23 16:00:00|659.8|659.2|662.6|662|662.6|662|659.8|659.2|6067
1669222800000|2022-11-23 17:00:00|662.8|662.2|664.3|663.7|664.6|664|662.6|662|7702
1669226400000|2022-11-23 18:00:00|664.6|664|665.1|664.5|665.8|665.2|663.6|663|11421
1669230000000|2022-11-23 19:00:00|665|664.4|665.9|664.9|666.8|666.2|664.8|664.2|7581
1669377600000|2022-11-25 12:00:00|664.8|664.2|664.8|664.2|664.8|664.2|664.8|664.2|0
1669384800000|2022-11-25 14:00:00|665.4|664.8|671.4|670.8|673.1|672.5|664.6|664|10062
1669388400000|2022-11-25 15:00:00|671.5|670.9|670.6|670|672.9|672.3|670.4|669.8|8618
1669392000000|2022-11-25 16:00:00|670.9|670.3|672.1|671.5|672.1|671.5|669.9|669.3|4994
1669395600000|2022-11-25 17:00:00|671.9|671.3|671.5|670.9|672.4|671.8|670.1|669.5|12686
1669399200000|2022-11-25 18:00:00|671.4|670.8|670.8|670.2|671.9|671.3|670.1|669.5|3224
1669597200000|2022-11-28 01:00:00|668.7|668.1|665.2|664.6|668.7|668.1|664.4|663.8|3498
1669600800000|2022-11-28 02:00:00|665|664.4|665.7|665.1|665.7|665.1|664.7|664.1|741
1669604400000|2022-11-28 03:00:00|665.5|664.9|665.2|664.6|665.7|665.1|665.2|664.6|795
1669608000000|2022-11-28 04:00:00|665|664.4|665.2|664.6|665.2|664.6|664.7|664.1|512
1669611600000|2022-11-28 05:00:00|665|664.4|665.9|665.3|665.9|665.3|664.9|664.3|273
1669615200000|2022-11-28 06:00:00|665.7|665.1|664.9|664.3|665.7|665.1|664.9|664.3|566
1669618800000|2022-11-28 07:00:00|664.7|664.1|665.7|665.1|665.9|665.3|664.4|663.8|1071
1669622400000|2022-11-28 08:00:00|665.8|665.2|666.9|666.3|666.9|666.3|665.2|664.6|1524
1669626000000|2022-11-28 09:00:00|666.7|666.1|667.2|666.6|667.2|666.6|666.7|666.1|1691
1669629600000|2022-11-28 10:00:00|666.9|666.3|666.7|666.1|667.9|667.3|666.7|666.1|1392
1669633200000|2022-11-28 11:00:00|666.8|666.2|668.4|667.8|668.4|667.8|666.8|666.2|2340
1669636800000|2022-11-28 12:00:00|668.2|667.6|668.4|667.8|668.9|668.3|667.4|666.8|1840
1669640400000|2022-11-28 13:00:00|668.2|667.6|666.7|666.1|668.9|668.3|666.2|665.6|4183
1669644000000|2022-11-28 14:00:00|667.3|666.7|667.4|666.8|667.9|667.3|666.2|665.6|16954
1669647600000|2022-11-28 15:00:00|667.3|666.7|667.6|667|669.4|668.8|665.2|664.6|21760
1669651200000|2022-11-28 16:00:00|667.4|666.8|668.5|667.9|668.9|668.3|666.4|665.8|13694
1669654800000|2022-11-28 17:00:00|668.6|668|671.9|671.3|672.6|672|668.4|667.8|19236
1669658400000|2022-11-28 18:00:00|671.6|671|670.6|670|671.6|671|669.9|669.3|17261
1669662000000|2022-11-28 19:00:00|670.4|669.8|671.4|670.8|671.9|671.3|669.9|669.3|13935
1669683600000|2022-11-29 01:00:00|669.6|669|671.1|670.5|671.1|670.5|668.9|668.3|1860
1669687200000|2022-11-29 02:00:00|671|670.4|670.1|669.5|671|670.4|670.1|669.5|340
1669690800000|2022-11-29 03:00:00|670.4|669.8|670.6|670|671.3|670.7|670.4|669.8|557
1669694400000|2022-11-29 04:00:00|670.4|669.8|670.6|670|670.6|670|670.4|669.8|786
1669698000000|2022-11-29 05:00:00|670.4|669.8|670.9|670.3|671.1|670.5|670.4|669.8|379
1669701600000|2022-11-29 06:00:00|670.8|670.2|669.9|669.3|670.9|670.3|669.6|669|407
1669705200000|2022-11-29 07:00:00|669.8|669.2|669.6|669|670.4|669.8|669.6|669|357
1669708800000|2022-11-29 08:00:00|669.4|668.8|670.1|669.5|670.4|669.8|669.4|668.8|854
1669712400000|2022-11-29 09:00:00|670.3|669.7|670.8|670.2|670.8|670.2|669.6|669|987
1669716000000|2022-11-29 10:00:00|670.9|670.3|670.6|670|671.4|670.8|670.4|669.8|585
1669719600000|2022-11-29 11:00:00|670.4|669.8|671.1|670.5|671.4|670.8|669.9|669.3|926
1669723200000|2022-11-29 12:00:00|670.9|670.3|670.1|669.5|671.1|670.5|669.6|669|1326
1669726800000|2022-11-29 13:00:00|669.9|669.3|670|669.4|670.4|669.8|669.4|668.8|5048
1669730400000|2022-11-29 14:00:00|670.3|669.7|671|670.4|672.6|672|669.1|668.5|18112
1669734000000|2022-11-29 15:00:00|670.9|670.3|673.9|673.3|674.1|673.5|670.1|669.5|17660
1669737600000|2022-11-29 16:00:00|673.6|673|670.6|670|674.1|673.5|669.9|669.3|24453
1669741200000|2022-11-29 17:00:00|670.4|669.8|669.6|669|670.6|670|668.4|667.8|15565
1669744800000|2022-11-29 18:00:00|669.9|669.3|670.4|669.8|670.6|670|669.4|668.8|17574
1669748400000|2022-11-29 19:00:00|670.6|670|669.6|669|670.9|670.3|669|668.4|12056
1669770000000|2022-11-30 01:00:00|668.9|668.3|668.9|668.3|669.1|668.5|668.4|667.8|3793
1669773600000|2022-11-30 02:00:00|669|668.4|669.1|668.5|669.1|668.5|668.4|667.8|559
1669777200000|2022-11-30 03:00:00|669|668.4|668.9|668.3|669.1|668.5|668.6|668|366
1669780800000|2022-11-30 04:00:00|669.1|668.5|668.9|668.3|669.1|668.5|668.9|668.3|251
1669784400000|2022-11-30 05:00:00|668.6|668|668.4|667.8|668.9|668.3|668.4|667.8|221
1669788000000|2022-11-30 06:00:00|668.5|667.9|668.6|668|668.9|668.3|668.4|667.8|330
1669791600000|2022-11-30 07:00:00|668.5|667.9|669.1|668.5|669.1|668.5|668.4|667.8|534
1669795200000|2022-11-30 08:00:00|668.9|668.3|669.6|669|669.9|669.3|668.9|668.3|1161
1669798800000|2022-11-30 09:00:00|669.9|669.3|672.4|671.8|672.9|672.3|669.9|669.3|1422
1669802400000|2022-11-30 10:00:00|672.5|671.9|672.1|671.5|672.9|672.3|671.6|671|433
1669806000000|2022-11-30 11:00:00|672.4|671.8|671.9|671.3|672.6|672|671.5|670.9|480
1669809600000|2022-11-30 12:00:00|672.1|671.5|670.9|670.3|672.1|671.5|670.4|669.8|1355
1669813200000|2022-11-30 13:00:00|671|670.4|671|670.4|672.1|671.5|670.6|670|2927
1669816800000|2022-11-30 14:00:00|670.4|669.8|669.4|668.8|672.1|671.5|669.1|668.5|10123
1669820400000|2022-11-30 15:00:00|669.6|669|667.4|666.8|669.6|669|665.6|665|12170
1669824000000|2022-11-30 16:00:00|667.1|666.5|666.1|665.5|667.4|666.8|664.6|664|8871
1669827600000|2022-11-30 17:00:00|665.9|665.3|668.1|667.5|668.8|668.2|665.6|665|9408
1669831200000|2022-11-30 18:00:00|668.3|667.7|668.3|667.7|669.3|668.7|665.9|665.3|8233
1669834800000|2022-11-30 19:00:00|668.1|667.5|666.1|665.5|668.3|667.7|665.8|665.2|7778
1669856400000|2022-12-01 01:00:00|666.3|665.7|663.4|662.8|666.4|665.8|663.4|662.8|1853
1669860000000|2022-12-01 02:00:00|663.6|663|663.6|663|663.6|663|663.4|662.8|316
1669863600000|2022-12-01 03:00:00|663.5|662.9|663.1|662.5|663.5|662.9|662.9|662.3|317
1669867200000|2022-12-01 04:00:00|662.9|662.3|663.4|662.8|663.4|662.8|662.9|662.3|294
1669870800000|2022-12-01 05:00:00|663.1|662.5|662.9|662.3|663.2|662.6|662.9|662.3|302
1669874400000|2022-12-01 06:00:00|662.8|662.2|662.9|662.3|663.1|662.5|662.8|662.2|382
1669878000000|2022-12-01 07:00:00|662.8|662.2|662.4|661.8|663.1|662.5|662.4|661.8|1028
1669881600000|2022-12-01 08:00:00|662.6|662|663.8|663.2|664.1|663.5|662.4|661.8|961
1669885200000|2022-12-01 09:00:00|663.7|663.1|663.1|662.5|664.1|663.5|662.4|661.8|1198
1669888800000|2022-12-01 10:00:00|663.3|662.7|663.6|663|663.8|663.2|663|662.4|460
1669892400000|2022-12-01 11:00:00|663.8|663.2|665.8|665.2|666.1|665.5|663.3|662.7|1164
1669896000000|2022-12-01 12:00:00|665.7|665.1|665.1|664.5|666.1|665.5|663.9|663.3|1263
1669899600000|2022-12-01 13:00:00|664.8|664.2|667.8|667.2|668.3|667.7|664.8|664.2|2573
1669903200000|2022-12-01 14:00:00|668.1|667.5|664.6|664|669.1|668.5|663.3|662.7|9194
1669906800000|2022-12-01 15:00:00|664.3|663.7|664.6|664|666.4|665.8|663.1|662.5|10289
1669910400000|2022-12-01 16:00:00|664.8|664.2|661.4|660.8|665.1|664.5|660.6|660|11718
1669914000000|2022-12-01 17:00:00|661.2|660.6|659.9|659.3|661.4|660.8|659.6|659|9519
1669917600000|2022-12-01 18:00:00|660.1|659.5|660.9|660.3|660.9|660.3|659.6|659|5469
1669921200000|2022-12-01 19:00:00|660.6|660|660.1|659.5|661.1|660.5|660.1|659.5|9032
1669942800000|2022-12-02 01:00:00|660.6|660|660.1|659.5|660.6|660|659.9|659.3|2354
1669946400000|2022-12-02 02:00:00|660.4|659.8|660.1|659.5|660.4|659.8|659.9|659.3|617
1669950000000|2022-12-02 03:00:00|660.2|659.6|660.1|659.5|660.4|659.8|659.9|659.3|385
1669953600000|2022-12-02 04:00:00|||||||||68
1669957200000|2022-12-02 05:00:00|659.9|659.3|659.9|659.3|660.1|659.5|659.9|659.3|307
1669960800000|2022-12-02 06:00:00|660.1|659.5|659.9|659.3|660.1|659.5|659.9|659.3|332
1669964400000|2022-12-02 07:00:00|659.6|659|658.9|658.3|659.6|659|658.9|658.3|1118
1669968000000|2022-12-02 08:00:00|658.6|658|657.4|656.8|658.6|658|657.4|656.8|2903
1669971600000|2022-12-02 09:00:00|657.6|657|657.2|656.6|657.7|657.1|656.9|656.3|1651
1669975200000|2022-12-02 10:00:00|657.1|656.5|656.4|655.8|657.2|656.6|656.4|655.8|1298
1669978800000|2022-12-02 11:00:00|656.6|656|656|655.4|656.9|656.3|655.9|655.3|1770
1669982400000|2022-12-02 12:00:00|655.9|655.3|655.7|655.1|656.1|655.5|655.4|654.8|3356
1669986000000|2022-12-02 13:00:00|655.9|655.3|656.6|656|657.4|656.8|655.1|654.5|5011
1669989600000|2022-12-02 14:00:00|657.1|656.5|650.9|650.3|657.6|657|649.4|648.8|20498
1669993200000|2022-12-02 15:00:00|651.2|650.6|650.9|650.3|653.2|652.6|647.7|647.1|22858
1669996800000|2022-12-02 16:00:00|651.2|650.6|650.9|650.3|653.4|652.8|650.7|650.1|9540
1670000400000|2022-12-02 17:00:00|650.7|650.1|648|647.4|650.9|650.3|647.2|646.6|14493
1670004000000|2022-12-02 18:00:00|647.8|647.2|647|646.4|648.2|647.6|646.5|645.9|14288
1670007600000|2022-12-02 19:00:00|647.3|646.7|646.8|646.2|648.7|648.1|646.1|645.5|11443
1670202000000|2022-12-05 01:00:00|647.5|646.9|647.8|647.2|648.5|647.9|646.1|645.5|3108
1670205600000|2022-12-05 02:00:00|647.5|646.9|646.5|645.9|648.3|647.7|646.5|645.9|839
1670209200000|2022-12-05 03:00:00|646.4|645.8|646|645.4|646.8|646.2|646|645.4|404
1670212800000|2022-12-05 04:00:00|646.2|645.6|646|645.4|646.3|645.7|645.8|645.2|255
1670216400000|2022-12-05 05:00:00|645.9|645.3|646|645.4|646|645.4|645.8|645.2|293
1670220000000|2022-12-05 06:00:00|645.8|645.2|646.3|645.7|646.3|645.7|645.5|644.9|486
1670223600000|2022-12-05 07:00:00|646.2|645.6|645.8|645.2|646.3|645.7|645.8|645.2|390
1670227200000|2022-12-05 08:00:00|645.5|644.9|646.8|646.2|646.8|646.2|645.5|644.9|1330
1670230800000|2022-12-05 09:00:00|646.7|646.1|648.3|647.7|648.3|647.7|646.3|645.7|1005
1670234400000|2022-12-05 10:00:00|648.2|647.6|648|647.4|648.3|647.7|647.5|646.9|1081
1670238000000|2022-12-05 11:00:00|647.8|647.2|646.5|645.9|648.3|647.7|646.3|645.7|912
1670241600000|2022-12-05 12:00:00|646.4|645.8|647.8|647.2|648|647.4|646|645.4|1078
1670245200000|2022-12-05 13:00:00|647.9|647.3|649.1|648.5|649.3|648.7|647.3|646.7|2076
1670248800000|2022-12-05 14:00:00|648.8|648.2|647.3|646.7|648.9|648.3|646.3|645.7|8271
1670252400000|2022-12-05 15:00:00|647.1|646.5|643.1|642.5|648.8|648.2|643|642.4|10386
1670256000000|2022-12-05 16:00:00|643|642.4|641.6|641|643.3|642.7|641.1|640.5|9662
1670259600000|2022-12-05 17:00:00|641.3|640.7|639.4|638.8|641.3|640.7|638.3|637.7|11006
1670263200000|2022-12-05 18:00:00|639.1|638.5|641.1|640.5|641.3|640.7|638.8|638.2|7035
1670266800000|2022-12-05 19:00:00|641.3|640.7|641.1|640.5|641.8|641.2|640.6|640|6424
1670288400000|2022-12-06 01:00:00|641.9|641.3|641.4|640.8|642.7|642.1|641.4|640.8|5269
1670292000000|2022-12-06 02:00:00|641.6|641|642.1|641.5|642.4|641.8|641.4|640.8|234
1670295600000|2022-12-06 03:00:00|642.2|641.6|641.9|641.3|642.4|641.8|641.9|641.3|644
1670299200000|2022-12-06 04:00:00|642.1|641.5|642.6|642|642.9|642.3|642.1|641.5|343
1670302800000|2022-12-06 05:00:00|642.9|642.3|642.6|642|642.9|642.3|642.1|641.5|184
1670306400000|2022-12-06 06:00:00|642.5|641.9|643.4|642.8|643.4|642.8|641.9|641.3|560
1670310000000|2022-12-06 07:00:00|643.1|642.5|642.9|642.3|643.4|642.8|642.4|641.8|730
1670313600000|2022-12-06 08:00:00|642.7|642.1|642.6|642|643.2|642.6|641.9|641.3|1017
1670317200000|2022-12-06 09:00:00|642.4|641.8|644.1|643.5|644.1|643.5|642.4|641.8|878
1670320800000|2022-12-06 10:00:00|644.4|643.8|643.4|642.8|644.4|643.8|643.4|642.8|804
1670324400000|2022-12-06 11:00:00|643.6|643|643.9|643.3|644.6|644|643.4|642.8|959
1670328000000|2022-12-06 12:00:00|643.6|643|643.4|642.8|644.1|643.5|642.6|642|1317
1670331600000|2022-12-06 13:00:00|643.6|643|642.3|641.7|643.6|643|641.6|641|1958
1670335200000|2022-12-06 14:00:00|642.6|642|644.6|644|645.8|645.2|641.1|640.5|14642
1670338800000|2022-12-06 15:00:00|644.3|643.7|642.8|642.2|645.6|645|641.8|641.2|9981
1670342400000|2022-12-06 16:00:00|642.6|642|644.8|644.2|645.6|645|641.3|640.7|8021
1670346000000|2022-12-06 17:00:00|644.6|644|639.9|639.3|644.8|644.2|639.6|639|6066
1670349600000|2022-12-06 18:00:00|639.8|639.2|638.6|638|639.9|639.3|636.1|635.5|9702
1670353200000|2022-12-06 19:00:00|638.4|637.8|637.9|637.3|638.6|638|637.4|636.8|6491
1670374800000|2022-12-07 01:00:00|638.4|637.8|637.6|637|638.8|638.2|636.9|636.3|1726
1670378400000|2022-12-07 02:00:00|637.5|636.9|637.9|637.3|638.1|637.5|637.2|636.6|400
1670382000000|2022-12-07 03:00:00|637.6|637|636.9|636.3|637.6|637|636.9|636.3|394
1670385600000|2022-12-07 04:00:00|636.7|636.1|637.1|636.5|637.2|636.6|636.7|636.1|346
1670389200000|2022-12-07 05:00:00|636.9|636.3|637.1|636.5|637.9|637.3|636.9|636.3|242
1670392800000|2022-12-07 06:00:00|637|636.4|636.6|636|637.1|636.5|636.2|635.6|564
1670396400000|2022-12-07 07:00:00|636.7|636.1|636.6|636|637.4|636.8|636.1|635.5|589
1670400000000|2022-12-07 08:00:00|636.9|636.3|636.9|636.3|637.4|636.8|636.1|635.5|832
1670403600000|2022-12-07 09:00:00|636.6|636|635.6|635|636.6|636|635.6|635|878
1670407200000|2022-12-07 10:00:00|635.8|635.2|638|637.4|638.4|637.8|635.8|635.2|1539
1670410800000|2022-12-07 11:00:00|638.1|637.5|636.8|636.2|638.1|637.5|636.6|636|583
1670414400000|2022-12-07 12:00:00|636.6|636|637.1|636.5|637.6|637|635.6|635|1710
1670418000000|2022-12-07 13:00:00|637.4|636.8|637.2|636.6|638.4|637.8|636.9|636.3|2499
1670421600000|2022-12-07 14:00:00|637.6|637|642.9|642.3|645|644.4|637.6|637|12644
1670425200000|2022-12-07 15:00:00|642.8|642.2|641.3|640.7|646.3|645.7|640.9|640.3|11955
1670428800000|2022-12-07 16:00:00|641.1|640.5|639.6|639|641.6|641|638.4|637.8|8146
1670432400000|2022-12-07 17:00:00|639.4|638.8|641.6|641|642.9|642.3|639.1|638.5|4703
1670436000000|2022-12-07 18:00:00|641.9|641.3|642.9|642.3|644.4|643.8|641.6|641|6728
1670439600000|2022-12-07 19:00:00|643.1|642.5|642.6|642|643.1|642.5|641.6|641|5127
1670461200000|2022-12-08 01:00:00|643.1|642.5|642.6|642|643.4|642.8|641.6|641|1030
1670464800000|2022-12-08 02:00:00|642.9|642.3|643.1|642.5|643.4|642.8|642.6|642|529
1670468400000|2022-12-08 03:00:00|643.2|642.6|643.1|642.5|643.4|642.8|642.6|642|315
1670472000000|2022-12-08 04:00:00|643.4|642.8|644.1|643.5|644.1|643.5|643.1|642.5|295
1670475600000|2022-12-08 05:00:00|643.9|643.3|643.4|642.8|643.9|643.3|643.4|642.8|288
1670479200000|2022-12-08 06:00:00|643.6|643|643.9|643.3|644.1|643.5|643.4|642.8|221
1670482800000|2022-12-08 07:00:00|643.6|643|643.6|643|644.1|643.5|643.4|642.8|305
1670486400000|2022-12-08 08:00:00|643.5|642.9|644.4|643.8|644.4|643.8|642.4|641.8|922
1670490000000|2022-12-08 09:00:00|644.5|643.9|643.9|643.3|644.6|644|643.1|642.5|799
1670493600000|2022-12-08 10:00:00|643.7|643.1|643.6|643|643.9|643.3|642.9|642.3|397
1670497200000|2022-12-08 11:00:00|643.4|642.8|642.6|642|643.6|643|642.4|641.8|435
1670500800000|2022-12-08 12:00:00|642.7|642.1|642.3|641.7|643.1|642.5|641.8|641.2|701
1670504400000|2022-12-08 13:00:00|642.5|641.9|644.1|643.5|644.3|643.7|642.2|641.6|1425
1670508000000|2022-12-08 14:00:00|644.5|643.7|639.4|638.8|645.5|644.7|639.4|638.8|7075
1670511600000|2022-12-08 15:00:00|639.2|638.6|639.7|639.1|642.7|642.1|638.9|638.3|7024
1670515200000|2022-12-08 16:00:00|639.9|639.3|644.6|644|645.6|645|639.9|639.3|7105
1670518800000|2022-12-08 17:00:00|644.7|644.1|642.9|642.3|645|644.4|642.6|642|3711
1670522400000|2022-12-08 18:00:00|642.7|642.1|642.9|642.3|643.7|643.1|642.1|641.5|3616
1670526000000|2022-12-08 19:00:00|642.8|642.2|642.7|642.1|643.4|642.8|641.7|641.1|5641
1670547600000|2022-12-09 01:00:00|643.2|642.6|643.4|642.8|643.4|642.8|642.7|642.1|767
1670551200000|2022-12-09 02:00:00|643.7|643.1|643.6|643|643.9|643.3|643.1|642.5|391
1670554800000|2022-12-09 03:00:00|643.7|643.1|643.9|643.3|644|643.4|643.6|643|150
1670558400000|2022-12-09 04:00:00|644.1|643.5|643.7|643.1|644.1|643.5|643.6|643|193
1670562000000|2022-12-09 05:00:00|643.9|643.3|644.1|643.5|644.2|643.6|643.6|643|133
1670565600000|2022-12-09 06:00:00|644.2|643.6|644.9|644.3|644.9|644.3|643.9|643.3|151
1670569200000|2022-12-09 07:00:00|644.7|644.1|643.7|643.1|644.9|644.3|643.3|642.7|309
1670572800000|2022-12-09 08:00:00|643.6|643|644.4|643.8|645.2|644.6|642.9|642.3|534
1670576400000|2022-12-09 09:00:00|644.2|643.6|645.4|644.8|645.4|644.8|644.1|643.5|425
1670580000000|2022-12-09 10:00:00|645.2|644.6|645.2|644.6|645.4|644.8|644.9|644.3|421
1670583600000|2022-12-09 11:00:00|645.1|644.5|645.4|644.8|645.4|644.8|644.9|644.3|306
1670587200000|2022-12-09 12:00:00|645.2|644.6|646.9|646.3|646.9|646.3|645.1|644.5|1440
1670590800000|2022-12-09 13:00:00|646.6|646|647.1|646.5|647.4|646.8|645.9|645.3|2642
1670594400000|2022-12-09 14:00:00|646.9|646.3|647.1|646.5|648.1|647.5|644.6|644|7241
1670598000000|2022-12-09 15:00:00|647.3|646.7|647.4|646.8|649.9|649.3|647.3|646.7|10485
1670601600000|2022-12-09 16:00:00|647.6|647|647.1|646.5|648.1|647.5|646.1|645.5|6015
1670605200000|2022-12-09 17:00:00|647|646.4|644.3|643.7|650.1|649.5|642.9|642.3|11145
1670608800000|2022-12-09 18:00:00|644.1|643.5|644.1|643.5|644.9|644.3|643.4|642.8|4331
1670612400000|2022-12-09 19:00:00|644.3|643.7|644.2|643.6|645.1|644.5|643.6|643|6184
1670806800000|2022-12-12 01:00:00|645.6|645|646.1|645.5|647|646.4|645.1|644.5|2199
1670810400000|2022-12-12 02:00:00|646.3|645.7|646.1|645.5|646.7|646.1|646.1|645.5|520
1670814000000|2022-12-12 03:00:00|646.2|645.6|647.1|646.5|647.1|646.5|646.1|645.5|331
1670817600000|2022-12-12 04:00:00|647.3|646.7|647.3|646.7|647.6|647|647.3|646.7|232
1670821200000|2022-12-12 05:00:00|647.1|646.5|648.1|647.5|648.3|647.7|647.1|646.5|550
1670824800000|2022-12-12 06:00:00|648|647.4|647.8|647.2|648.3|647.7|647.6|647|256
1670828400000|2022-12-12 07:00:00|647.7|647.1|646.5|645.9|647.8|647.2|646.5|645.9|504
1670832000000|2022-12-12 08:00:00|646.4|645.8|646.8|646.2|647.3|646.7|645.6|645|1263
1670835600000|2022-12-12 09:00:00|646.7|646.1|646.7|646.1|646.9|646.3|645.6|645|553
1670839200000|2022-12-12 10:00:00|646.6|646|648.6|648|648.9|648.3|646.1|645.5|480
1670842800000|2022-12-12 11:00:00|648.5|647.9|649.4|648.8|649.4|648.8|648.3|647.7|686
1670846400000|2022-12-12 12:00:00|649.1|648.5|649.1|648.5|651.1|650.5|648.6|648|1517
1670850000000|2022-12-12 13:00:00|649.3|648.7|648.6|648|649.3|648.7|648.3|647.7|1752
1670853600000|2022-12-12 14:00:00|649.1|648.5|649|648.4|649.6|649|646.8|646.2|9136
1670857200000|2022-12-12 15:00:00|649.1|648.5|653.7|653.1|655.2|654.6|648.8|648.2|11129
1670860800000|2022-12-12 16:00:00|653.5|652.9|654.7|654.1|655.2|654.6|652.5|651.9|11593
1670864400000|2022-12-12 17:00:00|654.8|654.2|654.7|654.1|655.5|654.9|653.7|653.1|8045
1670868000000|2022-12-12 18:00:00|654.9|654.3|653.7|653.1|654.9|654.3|652.2|651.6|7519
1670871600000|2022-12-12 19:00:00|653.5|652.9|655.2|654.6|655.4|654.8|653.2|652.6|9569
1670893200000|2022-12-13 01:00:00|654.9|654.3|655.2|654.6|655.2|654.6|653.4|652.8|1790
1670896800000|2022-12-13 02:00:00|655.7|655.1|655.6|655|656.1|655.5|655.4|654.8|1920
1670900400000|2022-12-13 03:00:00|655.7|655.1|655.4|654.8|655.9|655.3|655.4|654.8|598
1670904000000|2022-12-13 04:00:00|655.5|654.9|655.9|655.3|655.9|655.3|655.2|654.6|253
1670907600000|2022-12-13 05:00:00|655.7|655.1|655.2|654.6|655.9|655.3|655.1|654.5|253
1670911200000|2022-12-13 06:00:00|655.3|654.7|655.9|655.3|655.9|655.3|655.2|654.6|213
1670914800000|2022-12-13 07:00:00|655.6|655|655.7|655.1|656.1|655.5|655|654.4|533
1670918400000|2022-12-13 08:00:00|655.6|655|655.4|654.8|656.2|655.6|655.2|654.6|741
1670922000000|2022-12-13 09:00:00|655.3|654.7|656.1|655.5|657.1|656.5|655.2|654.6|991
1670925600000|2022-12-13 10:00:00|655.9|655.3|656.1|655.5|657.1|656.5|655.9|655.3|631
1670929200000|2022-12-13 11:00:00|656|655.4|656.9|656.3|657.4|656.8|655.9|655.3|756
1670932800000|2022-12-13 12:00:00|657|656.4|656.4|655.8|657.4|656.8|656.4|655.8|867
1670936400000|2022-12-13 13:00:00|656.5|655.9|657.7|657.1|658.4|657.8|656.5|655.9|2587
1670940000000|2022-12-13 14:00:00|657.4|656.8|657.8|657.2|660|659.4|655.1|654.5|11921
1670943600000|2022-12-13 15:00:00|657.9|657.3|658.2|657.6|659.8|659.2|656.6|656|10176
1670947200000|2022-12-13 16:00:00|658.4|657.8|656.1|655.5|659.3|658.7|655.4|654.8|8348
1670950800000|2022-12-13 17:00:00|656.4|655.8|654.6|654|658.1|657.5|654.4|653.8|5647
1670954400000|2022-12-13 18:00:00|654.9|654.3|654.2|653.6|656.4|655.8|653.6|653|7006
1670958000000|2022-12-13 19:00:00|654.1|653.5|652.7|652.1|654.5|653.9|652.7|652.1|9826
1670979600000|2022-12-14 01:00:00|653.2|652.6|650.5|649.9|653.7|653.1|650.2|649.6|2665
1670983200000|2022-12-14 02:00:00|650.3|649.7|649.5|648.9|650.3|649.7|649|648.4|561
1670986800000|2022-12-14 03:00:00|649.3|648.7|649.5|648.9|649.8|649.2|649|648.4|178
1670990400000|2022-12-14 04:00:00|649.3|648.7|649.7|649.1|649.7|649.1|649.3|648.7|217
1670994000000|2022-12-14 05:00:00|649.8|649.2|649.5|648.9|649.9|649.3|649.5|648.9|132
1670997600000|2022-12-14 06:00:00|649.4|648.8|648.7|648.1|649.4|648.8|648.7|648.1|646
1671001200000|2022-12-14 07:00:00|649|648.4|648.2|647.6|649|648.4|648|647.4|971
1671004800000|2022-12-14 08:00:00|648|647.4|649.2|648.6|649.2|648.6|648|647.4|832
1671008400000|2022-12-14 09:00:00|649|648.4|649.2|648.6|649.7|649.1|648.7|648.1|521
1671012000000|2022-12-14 10:00:00|649.5|648.9|649.5|648.9|650|649.4|649|648.4|369
1671015600000|2022-12-14 11:00:00|649.7|649.1|649.8|649.2|649.8|649.2|648.3|647.7|950
1671019200000|2022-12-14 12:00:00|649.9|649.3|649.8|649.2|650|649.4|649.5|648.9|739
1671022800000|2022-12-14 13:00:00|649.5|648.9|649.8|649.2|649.8|649.2|648.8|648.2|1934
1671026400000|2022-12-14 14:00:00|650.2|649.6|650.6|650|652|651.4|649.8|649.2|8998
1671030000000|2022-12-14 15:00:00|650.5|649.9|651.5|650.9|652.2|651.6|647.1|646.5|10445
1671033600000|2022-12-14 16:00:00|651.3|650.7|650.8|650.2|652.7|652.1|650.1|649.5|5765
1671037200000|2022-12-14 17:00:00|651|650.4|650.5|649.9|651.8|651.2|650.3|649.7|4235
1671040800000|2022-12-14 18:00:00|650.8|650.2|651.8|651.2|651.8|651.2|650.7|650.1|5344
1671044400000|2022-12-14 19:00:00|651.7|651.1|651.6|651|651.8|651.2|650.2|649.6|6508
1671066000000|2022-12-15 01:00:00|650.6|650|649.9|649.3|651.3|650.7|649.8|649.2|996
1671069600000|2022-12-15 02:00:00|649.8|649.2|649.9|649.3|650.4|649.8|649.8|649.2|373
1671073200000|2022-12-15 03:00:00|649.6|649|650.4|649.8|650.6|650|649.6|649|255
1671076800000|2022-12-15 04:00:00|650.3|649.7|650.1|649.5|650.4|649.8|650.1|649.5|80
1671080400000|2022-12-15 05:00:00|650.2|649.6|650.4|649.8|650.5|649.9|650.1|649.5|104
1671084000000|2022-12-15 06:00:00|650.1|649.5|650.1|649.5|650.6|650|649.9|649.3|168
1671087600000|2022-12-15 07:00:00|649.9|649.3|650.1|649.5|650.4|649.8|649.9|649.3|361
1671091200000|2022-12-15 08:00:00|650.3|649.7|649.6|649|650.8|650.2|649.6|649|641
1671094800000|2022-12-15 09:00:00|649.4|648.8|650.1|649.5|650.1|649.5|649.1|648.5|638
1671098400000|2022-12-15 10:00:00|650.2|649.6|650.4|649.8|650.4|649.8|649.9|649.3|130
1671102000000|2022-12-15 11:00:00|650.6|650|650.1|649.5|650.6|650|649.6|649|299
1671105600000|2022-12-15 12:00:00|650|649.4|650.1|649.5|650.6|650|649.1|648.5|1350
1671109200000|2022-12-15 13:00:00|649.9|649.3|651.4|650.8|651.8|651.2|649.6|649|2049
1671112800000|2022-12-15 14:00:00|651.3|650.7|652.1|651.5|652.8|652.2|649.4|648.8|7390
1671116400000|2022-12-15 15:00:00|652.3|651.7|652.3|651.7|654.1|653.5|651.4|650.8|9397
1671120000000|2022-12-15 16:00:00|652.2|651.6|652.5|651.9|653|652.4|648.4|647.8|10812
1671123600000|2022-12-15 17:00:00|652.6|652|654.2|653.6|654.5|653.9|651.8|651.2|9168
1671127200000|2022-12-15 18:00:00|654.1|653.5|653.2|652.6|654.5|653.9|653|652.4|4898
1671130800000|2022-12-15 19:00:00|653|652.4|654.2|653.6|654.2|653.6|652.5|651.9|4888
1671152400000|2022-12-16 01:00:00|654|653.4|654.7|654.1|654.9|654.3|653.4|652.8|794
1671156000000|2022-12-16 02:00:00|654.9|654.3|655.5|654.9|656|655.4|654.7|654.1|391
1671159600000|2022-12-16 03:00:00|655.4|654.8|654.2|653.6|655.4|654.8|654.2|653.6|212
1671163200000|2022-12-16 04:00:00|654.5|653.9|654.2|653.6|654.7|654.1|654.2|653.6|120
1671166800000|2022-12-16 05:00:00|654.4|653.8|655.2|654.6|655.7|655.1|654.2|653.6|217
1671170400000|2022-12-16 06:00:00|655|654.4|654.7|654.1|655.2|654.6|654.2|653.6|365
1671174000000|2022-12-16 07:00:00|654.8|654.2|654.7|654.1|655.2|654.6|654.5|653.9|136
1671177600000|2022-12-16 08:00:00|654.8|654.2|653.1|652.5|655|654.4|653|652.4|715
1671181200000|2022-12-16 09:00:00|653.2|652.6|652.2|651.6|653.2|652.6|652|651.4|385
1671184800000|2022-12-16 10:00:00|652|651.4|652|651.4|652.7|652.1|651.7|651.1|346
1671188400000|2022-12-16 11:00:00|651.7|651.1|653|652.4|653|652.4|651.5|650.9|433
1671192000000|2022-12-16 12:00:00|652.9|652.3|653|652.4|653.5|652.9|652.2|651.6|461
1671195600000|2022-12-16 13:00:00|653.3|652.7|654|653.4|654|653.4|652.9|652.3|599
1671199200000|2022-12-16 14:00:00|653.4|652.8|653.8|653.2|655.7|655.1|652.5|651.9|5427
1671202800000|2022-12-16 15:00:00|654|653.4|651.3|650.7|654.1|653.5|651.1|650.5|5448
1671206400000|2022-12-16 16:00:00|651.6|651|651.8|651.2|652.8|652.2|650.6|650|4541
1671210000000|2022-12-16 17:00:00|652|651.4|652.8|652.2|653.8|653.2|652|651.4|4237
1671213600000|2022-12-16 18:00:00|653|652.4|653.3|652.7|653.5|652.9|652.5|651.9|3243
1671217200000|2022-12-16 19:00:00|653|652.4|653.5|652.9|653.6|653|652.8|652.2|3955
1671411600000|2022-12-19 01:00:00|650.8|650.2|648.6|648|651.3|650.7|648.5|647.9|2340
1671415200000|2022-12-19 02:00:00|648.5|647.9|648.8|648.2|648.9|648.3|648.5|647.9|654
1671418800000|2022-12-19 03:00:00|648.6|648|648.6|648|648.6|648|648.3|647.7|283
1671422400000|2022-12-19 04:00:00|648.4|647.8|648.6|648|648.6|648|648.3|647.7|114
1671426000000|2022-12-19 05:00:00|648.5|647.9|648.3|647.7|648.6|648|648.3|647.7|131
1671429600000|2022-12-19 06:00:00|648.4|647.8|648.8|648.2|648.8|648.2|648.3|647.7|480
1671433200000|2022-12-19 07:00:00|648.6|648|646.7|646.1|648.6|648|646.6|646|1129
1671436800000|2022-12-19 08:00:00|646.6|646|647.8|647.2|648.1|647.5|646.4|645.8|1046
1671440400000|2022-12-19 09:00:00|648.1|647.5|648.6|648|648.8|648.2|647.8|647.2|584
1671444000000|2022-12-19 10:00:00|648.3|647.7|649.1|648.5|649.3|648.7|648.3|647.7|477
1671447600000|2022-12-19 11:00:00|648.8|648.2|649.6|649|649.8|649.2|648.6|648|611
1671451200000|2022-12-19 12:00:00|649.5|648.9|649.8|649.2|650.4|649.8|649.3|648.7|468
1671454800000|2022-12-19 13:00:00|649.7|649.1|650.2|649.6|650.6|650|649.3|648.7|889
1671458400000|2022-12-19 14:00:00|649.6|649|647.6|647|650.4|649.8|646.9|646.3|6232
1671462000000|2022-12-19 15:00:00|647.8|647.2|647.2|646.6|648.6|648|644.6|644|11558
1671465600000|2022-12-19 16:00:00|646.9|646.3|646.9|646.3|649.4|648.8|645.9|645.3|5849
1671469200000|2022-12-19 17:00:00|647.1|646.5|646.7|646.1|647.4|646.8|646.2|645.6|3322
1671472800000|2022-12-19 18:00:00|646.8|646.2|647.7|647.1|647.9|647.3|646.4|645.8|3975
1671476400000|2022-12-19 19:00:00|647.4|646.8|648.2|647.6|648.2|647.6|646.7|646.1|5726
1671498000000|2022-12-20 01:00:00|648.4|647.8|648.2|647.6|648.5|647.9|647.6|647|1008
1671501600000|2022-12-20 02:00:00|648.1|647.5|648.4|647.8|648.4|647.8|647.7|647.1|367
1671505200000|2022-12-20 03:00:00|648.2|647.6|647.5|646.9|648.2|647.6|647.4|646.8|343
1671508800000|2022-12-20 04:00:00|647.6|647|647.3|646.7|647.7|647.1|647.1|646.5|332
1671512400000|2022-12-20 05:00:00|647.6|647|648.1|647.5|648.3|647.7|647.5|646.9|317
1671516000000|2022-12-20 06:00:00|648.2|647.6|648.3|647.7|648.9|648.3|647.8|647.2|307
1671519600000|2022-12-20 07:00:00|648.4|647.8|647.6|647|648.6|648|647.4|646.8|421
1671523200000|2022-12-20 08:00:00|647.5|646.9|648.3|647.7|648.6|648|647.4|646.8|559
1671526800000|2022-12-20 09:00:00|648.4|647.8|648.3|647.7|649.1|648.5|648.3|647.7|565
1671530400000|2022-12-20 10:00:00|648.4|647.8|648.6|648|648.6|648|647.9|647.3|339
1671534000000|2022-12-20 11:00:00|648.4|647.8|649.1|648.5|649.3|648.7|648.3|647.7|342
1671537600000|2022-12-20 12:00:00|648.9|648.3|649.3|648.7|649.8|649.2|648.3|647.7|618
1671541200000|2022-12-20 13:00:00|649.6|649|649.6|649|649.9|649.3|649.3|648.7|795
1671544800000|2022-12-20 14:00:00|649.1|648.5|653.6|653|653.9|653.3|647.7|647.1|9465
1671548400000|2022-12-20 15:00:00|653.8|653.2|651.1|650.5|654.6|654|650.6|650|12837
1671552000000|2022-12-20 16:00:00|650.8|650.2|651.3|650.7|652.3|651.7|650.6|650|4821
1671555600000|2022-12-20 17:00:00|651.4|650.8|651.8|651.2|651.8|651.2|650.3|649.7|3941
1671559200000|2022-12-20 18:00:00|651.6|651|652.3|651.7|652.3|651.7|651.2|650.6|3935
1671562800000|2022-12-20 19:00:00|652.5|651.9|652.5|651.9|653.2|652.6|652|651.4|6000
1671584400000|2022-12-21 01:00:00|652|651.4|653.7|653.1|654.2|653.6|651.6|651|1117
1671588000000|2022-12-21 02:00:00|653.9|653.3|653.7|653.1|654|653.4|653.7|653.1|190
1671591600000|2022-12-21 03:00:00|653.8|653.2|653.5|652.9|653.8|653.2|653.2|652.6|200
1671595200000|2022-12-21 04:00:00|653.7|653.1|653.2|652.6|653.7|653.1|653.2|652.6|128
1671598800000|2022-12-21 05:00:00|653.1|652.5|653.2|652.6|653.2|652.6|653|652.4|98
1671602400000|2022-12-21 06:00:00|653.4|652.8|653.7|653.1|653.7|653.1|653.2|652.6|343
1671606000000|2022-12-21 07:00:00|653.4|652.8|652.9|652.3|653.7|653.1|652.9|652.3|321
1671609600000|2022-12-21 08:00:00|653|652.4|652.7|652.1|653|652.4|652.4|651.8|455
1671613200000|2022-12-21 09:00:00|652.9|652.3|653.4|652.8|653.9|653.3|652.7|652.1|383
1671616800000|2022-12-21 10:00:00|653.5|652.9|652.9|652.3|653.5|652.9|652.9|652.3|158
1671620400000|2022-12-21 11:00:00|653|652.4|653|652.4|653.5|652.9|652.9|652.3|246
1671624000000|2022-12-21 12:00:00|653.1|652.5|653.9|653.3|654|653.4|652.5|651.9|501
1671627600000|2022-12-21 13:00:00|653.7|653.1|653.5|652.9|654.2|653.6|653.2|652.6|1035
1671631200000|2022-12-21 14:00:00|653.8|653.2|657.6|657|658.5|657.9|653.4|652.8|9815
1671634800000|2022-12-21 15:00:00|657.9|657.3|659.5|658.9|662.5|661.9|657.4|656.8|18511
1671638400000|2022-12-21 16:00:00|659.4|658.8|659.5|658.9|661|660.4|658.8|658.2|10210
1671642000000|2022-12-21 17:00:00|659.8|659.2|660.1|659.5|661.5|660.9|659.3|658.7|8765
1671645600000|2022-12-21 18:00:00|660|659.4|661.8|661.2|661.8|661.2|659.3|658.7|8832
1671649200000|2022-12-21 19:00:00|661.6|661|663|662.4|663|662.4|661.6|661|9335
1671670800000|2022-12-22 01:00:00|662.2|661.6|662.8|662.2|662.8|662.2|661.7|661.1|1233
1671674400000|2022-12-22 02:00:00|662.7|662.1|662.5|661.9|662.8|662.2|662.5|661.9|287
1671678000000|2022-12-22 03:00:00|662.6|662|662.5|661.9|662.8|662.2|662.5|661.9|410
1671681600000|2022-12-22 04:00:00|662.3|661.7|662|661.4|662.3|661.7|661.9|661.3|217
1671685200000|2022-12-22 05:00:00|662.1|661.5|662.5|661.9|662.6|662|662.1|661.5|279
1671688800000|2022-12-22 06:00:00|662.6|662|662.8|662.2|663|662.4|662.6|662|266
1671692400000|2022-12-22 07:00:00|662.7|662.1|662.4|661.8|663|662.4|662.4|661.8|359
1671696000000|2022-12-22 08:00:00|662.3|661.7|663.5|662.9|663.8|663.2|662.3|661.7|796
1671699600000|2022-12-22 09:00:00|663.7|663.1|664.5|663.9|664.8|664.2|663.7|663.1|840
1671703200000|2022-12-22 10:00:00|664.8|664.2|664.3|663.7|664.8|664.2|664.3|663.7|626
1671706800000|2022-12-22 11:00:00|664.4|663.8|663.6|663|664.5|663.9|663|662.4|567
1671710400000|2022-12-22 12:00:00|663.7|663.1|663.5|662.9|663.8|663.2|662.9|662.3|875
1671714000000|2022-12-22 13:00:00|663.3|662.7|662.3|661.7|664|663.4|661.9|661.3|2031
1671717600000|2022-12-22 14:00:00|661.8|661.2|660.9|660.3|662|661.4|659.9|659.3|6562
1671721200000|2022-12-22 15:00:00|660.8|660.2|660.3|659.7|661.1|660.5|658.9|658.3|6337
1671724800000|2022-12-22 16:00:00|660.1|659.5|662.3|661.7|662.3|661.7|659.6|659|4297
1671728400000|2022-12-22 17:00:00|662.5|661.9|661.7|661.1|663|662.4|661.3|660.7|6557
1671732000000|2022-12-22 18:00:00|661.8|661.2|661.5|660.9|662.1|661.5|661.1|660.5|5482
1671735600000|2022-12-22 19:00:00|661.6|661|660.1|659.5|661.6|661|660|659.4|7480
1671757200000|2022-12-23 01:00:00|659.8|659.2|661.4|660.8|661.5|660.9|659.4|658.8|1102
1671760800000|2022-12-23 02:00:00|661.5|660.9|661.2|660.6|661.5|660.9|661|660.4|202
1671764400000|2022-12-23 03:00:00|661.3|660.7|661.5|660.9|661.5|660.9|661.3|660.7|67
1671768000000|2022-12-23 04:00:00|661.4|660.8|661.6|661|661.8|661.2|661.4|660.8|162
1671771600000|2022-12-23 05:00:00|661.5|660.9|661.5|660.9|661.6|661|661.5|660.9|45
1671775200000|2022-12-23 06:00:00|661.3|660.7|661.1|660.5|661.6|661|661.1|660.5|144
1671778800000|2022-12-23 07:00:00|661.3|660.7|661.3|660.7|661.8|661.2|661.3|660.7|265
1671782400000|2022-12-23 08:00:00|661.1|660.5|662.4|661.8|662.6|662|661.1|660.5|773
1671786000000|2022-12-23 09:00:00|662.5|661.9|664.2|663.6|664.5|663.9|662.3|661.7|1994
1671789600000|2022-12-23 10:00:00|664.3|663.7|663.9|663.3|664.5|663.9|663.5|662.9|208
1671793200000|2022-12-23 11:00:00|663.8|663.2|664.5|663.9|664.7|664.1|663.7|663.1|420
1671796800000|2022-12-23 12:00:00|664.4|663.8|665.2|664.6|665.4|664.8|663.9|663.3|1277
1671800400000|2022-12-23 13:00:00|665.4|664.8|665.1|664.5|665.6|665|664.4|663.8|1551
1671804000000|2022-12-23 14:00:00|664.2|663.6|665.5|664.9|666.4|665.8|663.3|662.7|7579
1671807600000|2022-12-23 15:00:00|665.6|665|666.6|666|667.6|667|665.4|664.8|9664
1671811200000|2022-12-23 16:00:00|666.8|666.2|667.2|666.6|667.6|667|665.5|664.9|9038
1671814800000|2022-12-23 17:00:00|667.3|666.7|667.6|667|667.7|667.1|666.5|665.9|5363
1671818400000|2022-12-23 18:00:00|667.7|667.1|665.6|665|667.7|667.1|665.6|665|5559
1671822000000|2022-12-23 19:00:00|665.7|665.1|666.2|665.6|666.8|666.2|665.4|664.8|8909
1672149600000|2022-12-27 14:00:00|670.5|669.9|673.2|672.6|675.3|674.7|667.3|666.7|13528
1672153200000|2022-12-27 15:00:00|673.4|672.8|674|673.4|674.8|674.2|670.9|670.3|15095
1672156800000|2022-12-27 16:00:00|674.2|673.6|670.9|670.3|674.5|673.9|670.9|670.3|9818
1672160400000|2022-12-27 17:00:00|670.8|670.2|673.2|672.6|674.4|673.8|670.8|670.2|7107
1672164000000|2022-12-27 18:00:00|673.3|672.7|673.9|673.3|674.6|674|673.2|672.6|7417
1672167600000|2022-12-27 19:00:00|674.1|673.5|673.9|673.3|674.7|674.1|673.6|673|4719
1672189200000|2022-12-28 01:00:00|672.8|672.2|674.1|673.5|674.4|673.8|672.8|672.2|1853
1672192800000|2022-12-28 02:00:00|674.2|673.6|674.1|673.5|674.2|673.6|673.8|673.2|284
1672196400000|2022-12-28 03:00:00|674|673.4|673.6|673|674|673.4|673.3|672.7|252
1672200000000|2022-12-28 04:00:00|673.7|673.1|673.8|673.2|673.9|673.3|673.6|673|268
1672203600000|2022-12-28 05:00:00|673.9|673.3|673.8|673.2|674.1|673.5|673.6|673|112
1672207200000|2022-12-28 06:00:00|673.9|673.3|674.3|673.7|674.3|673.7|673.8|673.2|374
1672210800000|2022-12-28 07:00:00|674.6|674|674.1|673.5|674.6|674|674.1|673.5|426
1672214400000|2022-12-28 08:00:00|674.2|673.6|673.3|672.7|674.2|673.6|673.3|672.7|467
1672218000000|2022-12-28 09:00:00|673.4|672.8|673.5|672.9|673.6|673|673.2|672.6|826
1672221600000|2022-12-28 10:00:00|673.4|672.8|674.2|673.6|674.3|673.7|673.1|672.5|376
1672225200000|2022-12-28 11:00:00|674.3|673.7|674.3|673.7|674.5|673.9|674.1|673.5|250
1672228800000|2022-12-28 12:00:00|674.4|673.8|674.3|673.7|674.6|674|674.1|673.5|353
1672232400000|2022-12-28 13:00:00|674.1|673.5|673.7|673.1|674.3|673.7|673.2|672.6|1130
1672236000000|2022-12-28 14:00:00|674.4|673.8|674.4|673.8|675.5|674.9|673.4|672.8|8673
1672239600000|2022-12-28 15:00:00|674.5|673.9|677.9|677.3|678.7|678.1|674.2|673.6|12166
1672243200000|2022-12-28 16:00:00|678.2|677.6|680.4|679.8|680.5|679.9|677.9|677.3|8265
1672246800000|2022-12-28 17:00:00|680.7|680.1|679.4|678.8|680.7|680.1|678.9|678.3|7872
1672250400000|2022-12-28 18:00:00|679.3|678.7|682.2|681.6|682.4|681.8|679.1|678.5|12191
1672254000000|2022-12-28 19:00:00|682.4|681.8|683|682.4|683.2|682.6|681.9|681.3|9225
1672275600000|2022-12-29 01:00:00|680.9|680.3|680|679.4|681.1|680.5|679.7|679.1|1833
1672279200000|2022-12-29 02:00:00|679.5|678.9|680.1|679.5|680.1|679.5|679.5|678.9|391
1672282800000|2022-12-29 03:00:00|680|679.4|680.1|679.5|680.3|679.7|680|679.4|206
1672286400000|2022-12-29 04:00:00|679.8|679.2|680.1|679.5|680.2|679.6|679.8|679.2|338
1672290000000|2022-12-29 05:00:00|680|679.4|680.3|679.7|680.5|679.9|679.8|679.2|366
1672293600000|2022-12-29 06:00:00|680.2|679.6|680.3|679.7|680.6|680|680.2|679.6|255
1672297200000|2022-12-29 07:00:00|680.2|679.6|679.8|679.2|680.5|679.9|679.3|678.7|467
1672300800000|2022-12-29 08:00:00|679.7|679.1|679.1|678.5|679.8|679.2|678.8|678.2|498
1672304400000|2022-12-29 09:00:00|679|678.4|680.1|679.5|680.1|679.5|678.8|678.2|475
1672308000000|2022-12-29 10:00:00|680|679.4|679.9|679.3|680.1|679.5|679.1|678.5|142
1672311600000|2022-12-29 11:00:00|680|679.4|679.6|679|680.6|680|679.4|678.8|917
1672315200000|2022-12-29 12:00:00|679.5|678.9|679.1|678.5|679.5|678.9|678.6|678|684
1672318800000|2022-12-29 13:00:00|679.3|678.7|681.6|681|681.6|681|679|678.4|2231
1672322400000|2022-12-29 14:00:00|680.8|680.2|680.7|680.1|681.7|681.1|679.4|678.8|10784
1672326000000|2022-12-29 15:00:00|680.8|680.2|679.3|678.7|682.2|681.6|678.7|678.1|9634
1672329600000|2022-12-29 16:00:00|679.5|678.9|680|679.4|680.3|679.7|677.5|676.9|9351
1672333200000|2022-12-29 17:00:00|680.1|679.5|679.9|679.3|681|680.4|679.2|678.6|5821
1672336800000|2022-12-29 18:00:00|680|679.4|679|678.4|680.5|679.9|679|678.4|5427
1672340400000|2022-12-29 19:00:00|679.1|678.5|680|679.4|680|679.4|678.7|678.1|4793
1672362000000|2022-12-30 01:00:00|679.5|678.9|680.2|679.6|680.7|680.1|679.2|678.6|910
1672365600000|2022-12-30 02:00:00|680|679.4|680.2|679.6|680.3|679.7|679.9|679.3|280
1672369200000|2022-12-30 03:00:00|680.4|679.8|680.2|679.6|680.4|679.8|679.9|679.3|241
1672372800000|2022-12-30 04:00:00|680.3|679.7|680.2|679.6|680.3|679.7|680|679.4|108
1672376400000|2022-12-30 05:00:00|680.3|679.7|681.2|680.6|681.2|680.6|680.2|679.6|237
1672380000000|2022-12-30 06:00:00|681.1|680.5|681.7|681.1|681.9|681.3|680.9|680.3|460
1672383600000|2022-12-30 07:00:00|681.5|680.9|681.6|681|682|681.4|680.9|680.3|262
1672387200000|2022-12-30 08:00:00|681.4|680.8|681.4|680.8|682.2|681.6|681.3|680.7|464
1672390800000|2022-12-30 09:00:00|681.2|680.6|679.5|678.9|681.4|680.8|679.2|678.6|302
1672394400000|2022-12-30 10:00:00|679.4|678.8|678.7|678.1|679.9|679.3|678.7|678.1|645
1672398000000|2022-12-30 11:00:00|679.1|678.5|679.7|679.1|680.2|679.6|679.1|678.5|677
1672401600000|2022-12-30 12:00:00|679.4|678.8|679.4|678.8|679.7|679.1|678.9|678.3|374
1672405200000|2022-12-30 13:00:00|679.2|678.6|679.7|679.1|680.2|679.6|679.2|678.6|1237
1672408800000|2022-12-30 14:00:00|679.4|678.8|683.8|683.2|683.9|683.3|679.4|678.8|8400
1672412400000|2022-12-30 15:00:00|683.9|683.3|681.2|680.6|684.8|684.2|680.9|680.3|9886
1672416000000|2022-12-30 16:00:00|681.4|680.8|679.8|679.2|681.6|681|678.8|678.2|7796
1672419600000|2022-12-30 17:00:00|679.6|679|678.9|678.3|681.1|680.5|677.7|677.1|6705
1672423200000|2022-12-30 18:00:00|679|678.4|678.2|677.6|679.4|678.8|677.7|677.1|5740
1672426800000|2022-12-30 19:00:00|678.4|677.8|678.7|678.1|679.1|678.5|676.7|676.1|5742
1672754400000|2023-01-03 14:00:00|677.7|677.1|677.1|676.5|681.1|680.5|675.1|674.5|14393
1672758000000|2023-01-03 15:00:00|677.3|676.7|674.1|673.5|678.3|677.7|673.1|672.5|16083
1672761600000|2023-01-03 16:00:00|674|673.4|671.4|670.8|674|673.4|671.1|670.5|15315
1672765200000|2023-01-03 17:00:00|671.5|670.9|670|669.4|672|671.4|668.7|668.1|15792
1672768800000|2023-01-03 18:00:00|670.2|669.6|669.6|669|671.5|670.9|669.2|668.6|10655
1672772400000|2023-01-03 19:00:00|669.5|668.9|672.2|671.6|672.2|671.6|668.3|667.7|10005
1672794000000|2023-01-04 01:00:00|671.5|670.9|670.8|670.2|671.7|671.1|670|669.4|1854
1672797600000|2023-01-04 02:00:00|670.7|670.1|670.3|669.7|670.8|670.2|670.3|669.7|166
1672801200000|2023-01-04 03:00:00|670.1|669.5|670.4|669.8|670.6|670|669.9|669.3|310
1672804800000|2023-01-04 04:00:00|670.6|670|670.9|670.3|670.9|670.3|670.4|669.8|193
1672808400000|2023-01-04 05:00:00|670.7|670.1|670.7|670.1|670.9|670.3|670.4|669.8|246
1672812000000|2023-01-04 06:00:00|670.6|670|670.6|670|670.8|670.2|670.3|669.7|171
1672815600000|2023-01-04 07:00:00|670.8|670.2|671.5|670.9|671.6|671|670.6|670|312
1672819200000|2023-01-04 08:00:00|671.4|670.8|670.2|669.6|671.4|670.8|670|669.4|540
1672822800000|2023-01-04 09:00:00|670.1|669.5|669.4|668.8|671.2|670.6|669.4|668.8|746
1672826400000|2023-01-04 10:00:00|669.6|669|668.3|667.7|670|669.4|668.1|667.5|381
1672830000000|2023-01-04 11:00:00|668.4|667.8|668.5|667.9|668.6|668|667.4|666.8|545
1672833600000|2023-01-04 12:00:00|668.6|668|667|666.4|668.6|668|666.4|665.8|1836
1672837200000|2023-01-04 13:00:00|667.1|666.5|667.2|666.6|667.7|667.1|666.7|666.1|1691
1672840800000|2023-01-04 14:00:00|667.4|666.8|661.8|661.2|667.4|666.8|661.2|660.6|13337
1672844400000|2023-01-04 15:00:00|661.9|661.3|654.5|653.9|661.9|661.3|653.9|653.3|26530
1672848000000|2023-01-04 16:00:00|654.6|654|656.3|655.7|658.5|657.9|653.3|652.7|18333
1672851600000|2023-01-04 17:00:00|656.4|655.8|655.1|654.5|656.8|656.2|655|654.4|8935
1672855200000|2023-01-04 18:00:00|655|654.4|654.6|654|655.6|655|654.3|653.7|9090
1672858800000|2023-01-04 19:00:00|654.8|654.2|655.3|654.7|655.6|655|654|653.4|7843
1672880400000|2023-01-05 01:00:00|655|654.4|656.7|656.1|657.5|656.9|655|654.4|2456
1672884000000|2023-01-05 02:00:00|656.5|655.9|656.2|655.6|656.8|656.2|656|655.4|324
1672887600000|2023-01-05 03:00:00|656|655.4|656.8|656.2|656.8|656.2|655.8|655.2|253
1672891200000|2023-01-05 04:00:00|656.6|656|656.7|656.1|656.9|656.3|656.6|656|84
1672894800000|2023-01-05 05:00:00|656.8|656.2|657.2|656.6|657.3|656.7|656.7|656.1|184
1672898400000|2023-01-05 06:00:00|657.1|656.5|656.9|656.3|657.2|656.6|656.7|656.1|281
1672902000000|2023-01-05 07:00:00|656.7|656.1|656.7|656.1|657.2|656.6|656.6|656|290
1672905600000|2023-01-05 08:00:00|656.6|656|656.2|655.6|656.7|656.1|655.9|655.3|340
1672909200000|2023-01-05 09:00:00|656.1|655.5|657.7|657.1|658|657.4|656.1|655.5|710
1672912800000|2023-01-05 10:00:00|657.8|657.2|656.4|655.8|658|657.4|656.4|655.8|534
1672916400000|2023-01-05 11:00:00|656.5|655.9|656.4|655.8|657.2|656.6|656|655.4|673
1672920000000|2023-01-05 12:00:00|656.2|655.6|655.2|654.6|657|656.4|655|654.4|1596
1672923600000|2023-01-05 13:00:00|655|654.4|653|652.4|655.4|654.8|652.6|652|3617
1672927200000|2023-01-05 14:00:00|652.8|652.2|650.7|650.1|654|653.4|650.5|649.9|10396
1672930800000|2023-01-05 15:00:00|650.5|649.9|650.6|650|651.2|650.6|648.8|648.2|16725
1672934400000|2023-01-05 16:00:00|650.7|650.1|652|651.4|654.5|653.9|650.3|649.7|11916
1672938000000|2023-01-05 17:00:00|651.9|651.3|650.9|650.3|652.4|651.8|650.4|649.8|7333
1672941600000|2023-01-05 18:00:00|650.8|650.2|652.9|652.3|654|653.4|650.6|650|8272
1672945200000|2023-01-05 19:00:00|652.8|652.2|653.8|653.2|653.9|653.3|652.3|651.7|7941
1672966800000|2023-01-06 01:00:00|654|653.4|654.8|654.2|655.3|654.7|653.6|653|1322
1672970400000|2023-01-06 02:00:00|654.9|654.3|655.3|654.7|655.5|654.9|654.9|654.3|293
1672974000000|2023-01-06 03:00:00|655.5|654.9|656.3|655.7|656.3|655.7|655.5|654.9|356
1672977600000|2023-01-06 04:00:00|656.1|655.5|656.3|655.7|656.5|655.9|655.8|655.2|474
1672981200000|2023-01-06 05:00:00|656.4|655.8|656.3|655.7|656.5|655.9|656.1|655.5|254
1672984800000|2023-01-06 06:00:00|656.4|655.8|657.5|656.9|657.6|657|656.3|655.7|541
1672988400000|2023-01-06 07:00:00|657.3|656.7|656.8|656.2|657.5|656.9|656.5|655.9|349
1672992000000|2023-01-06 08:00:00|656.9|656.3|657.4|656.8|657.6|657|656.6|656|1011
1672995600000|2023-01-06 09:00:00|657.3|656.7|657.4|656.8|657.5|656.9|656.3|655.7|408
1672999200000|2023-01-06 10:00:00|657.5|656.9|658|657.4|658|657.4|657.2|656.6|458
1673002800000|2023-01-06 11:00:00|658.2|657.6|657.4|656.8|658.3|657.7|657.1|656.5|485
1673006400000|2023-01-06 12:00:00|657.3|656.7|657.5|656.9|658.3|657.7|657.1|656.5|1605
1673010000000|2023-01-06 13:00:00|657.4|656.8|657.6|657|658|657.4|656.7|656.1|2083
1673013600000|2023-01-06 14:00:00|657.8|657.2|656.1|655.5|659.4|658.8|655.5|654.9|10015
1673017200000|2023-01-06 15:00:00|656.2|655.6|653.8|653.2|657|656.4|653.3|652.7|14220
1673020800000|2023-01-06 16:00:00|653.7|653.1|653.8|653.2|655.1|654.5|652.3|651.7|8637
1673024400000|2023-01-06 17:00:00|653.9|653.3|654.9|654.3|654.9|654.3|652.1|651.5|5423
1673028000000|2023-01-06 18:00:00|655|654.4|655.3|654.7|657.3|656.7|653.8|653.2|7861
1673031600000|2023-01-06 19:00:00|655.1|654.5|653.5|652.9|655.3|654.7|653.4|652.8|7543
1673226000000|2023-01-09 01:00:00|655.6|655|654.4|653.8|657.1|656.5|653.8|653.2|1896
1673229600000|2023-01-09 02:00:00|654.6|654|654.4|653.8|654.7|654.1|654.1|653.5|210
1673233200000|2023-01-09 03:00:00|654.2|653.6|654.4|653.8|654.6|654|654.1|653.5|114
1673236800000|2023-01-09 04:00:00|654.5|653.9|654.4|653.8|654.6|654|654.4|653.8|85
1673240400000|2023-01-09 05:00:00|654.6|654|655.1|654.5|655.1|654.5|654.4|653.8|350
1673244000000|2023-01-09 06:00:00|654.9|654.3|655.2|654.6|655.2|654.6|654.6|654|302
1673247600000|2023-01-09 07:00:00|655.1|654.5|655.1|654.5|656.3|655.7|654.9|654.3|277
1673251200000|2023-01-09 08:00:00|655.2|654.6|656.6|656|657.1|656.5|655|654.4|671
1673254800000|2023-01-09 09:00:00|656.7|656.1|656.9|656.3|656.9|656.3|656.3|655.7|338
1673258400000|2023-01-09 10:00:00|657.1|656.5|654.9|654.3|657.1|656.5|654.4|653.8|1346
1673262000000|2023-01-09 11:00:00|655.2|654.6|653.7|653.1|655.2|654.6|653.6|653|1066
1673265600000|2023-01-09 12:00:00|653.9|653.3|652.7|652.1|654.6|654|652.6|652|959
1673269200000|2023-01-09 13:00:00|652.8|652.2|651.3|650.7|653.2|652.6|651.2|650.6|2617
1673272800000|2023-01-09 14:00:00|651.9|651.3|652.8|652.2|653.4|652.8|651.3|650.7|10413
1673276400000|2023-01-09 15:00:00|652.7|652.1|654.1|653.5|654.3|653.7|652.1|651.5|10092
1673280000000|2023-01-09 16:00:00|654.2|653.6|655.3|654.7|656.9|656.3|654.2|653.6|9451
1673283600000|2023-01-09 17:00:00|655.4|654.8|654.9|654.3|655.6|655|653.4|652.8|7441
1673287200000|2023-01-09 18:00:00|654.8|654.2|653.1|652.5|655.1|654.5|652.9|652.3|5249
1673290800000|2023-01-09 19:00:00|653.2|652.6|652.9|652.3|653.3|652.7|652.7|652.1|7745
1673312400000|2023-01-10 01:00:00|652.2|651.6|650.9|650.3|652.5|651.9|650.6|650|1787
1673316000000|2023-01-10 02:00:00|651.1|650.5|650.8|650.2|651.1|650.5|650.4|649.8|704
1673319600000|2023-01-10 03:00:00|650.7|650.1|650.6|650|650.9|650.3|650.4|649.8|184
1673323200000|2023-01-10 04:00:00|650.5|649.9|650.6|650|650.7|650.1|650.4|649.8|237
1673326800000|2023-01-10 05:00:00|650.4|649.8|650.6|650|650.7|650.1|650.4|649.8|279
1673330400000|2023-01-10 06:00:00|650.7|650.1|650.5|649.9|650.7|650.1|650.4|649.8|709
1673334000000|2023-01-10 07:00:00|650.4|649.8|649.8|649.2|650.5|649.9|649.7|649.1|1063
1673337600000|2023-01-10 08:00:00|649.9|649.3|649.8|649.2|651.1|650.5|649.6|649|946
1673341200000|2023-01-10 09:00:00|649.7|649.1|650.7|650.1|650.8|650.2|649.6|649|894
1673344800000|2023-01-10 10:00:00|650.8|650.2|651|650.4|651.3|650.7|650.4|649.8|706
1673348400000|2023-01-10 11:00:00|651.1|650.5|652.2|651.6|652.2|651.6|650.7|650.1|1973
1673352000000|2023-01-10 12:00:00|652.1|651.5|653.1|652.5|653.1|652.5|651.8|651.2|1601
1673355600000|2023-01-10 13:00:00|652.8|652.2|652.3|651.7|653.1|652.5|651.9|651.3|1758
1673359200000|2023-01-10 14:00:00|652.1|651.5|649.7|649.1|653.4|652.8|648.7|648.1|10456
1673362800000|2023-01-10 15:00:00|649.6|649|653.7|653.1|654.4|653.8|649.3|648.7|10116
1673366400000|2023-01-10 16:00:00|653.8|653.2|660.6|660|660.9|660.3|653.6|653|18975
1673370000000|2023-01-10 17:00:00|660.4|659.8|657.6|657|663.8|663.2|657.3|656.7|22382
1673373600000|2023-01-10 18:00:00|657.4|656.8|656.4|655.8|657.9|657.3|655.8|655.2|7681
1673377200000|2023-01-10 19:00:00|656.3|655.7|654.9|654.3|656.8|656.2|654.8|654.2|10388
1673398800000|2023-01-11 01:00:00|653.9|653.3|653.9|653.3|654.1|653.5|652.8|652.2|1256
1673402400000|2023-01-11 02:00:00|653.8|653.2|654.2|653.6|654.2|653.6|653.6|653|299
1673406000000|2023-01-11 03:00:00|654.1|653.5|654.4|653.8|654.4|653.8|654.1|653.5|411
1673409600000|2023-01-11 04:00:00|654.3|653.7|654.4|653.8|654.5|653.9|654.2|653.6|153
1673413200000|2023-01-11 05:00:00|654.5|653.9|654.4|653.8|654.8|654.2|654.2|653.6|84
1673416800000|2023-01-11 06:00:00|654.6|654|654.7|654.1|654.7|654.1|654.4|653.8|123
1673420400000|2023-01-11 07:00:00|654.4|653.8|654.2|653.6|654.7|654.1|653.7|653.1|568
1673424000000|2023-01-11 08:00:00|654.3|653.7|655.9|655.3|655.9|655.3|653.9|653.3|672
1673427600000|2023-01-11 09:00:00|656.1|655.5|658.6|658|658.9|658.3|656.1|655.5|1540
1673431200000|2023-01-11 10:00:00|658.8|658.2|658.4|657.8|658.9|658.3|657.7|657.1|484
1673434800000|2023-01-11 11:00:00|658.2|657.6|657.7|657.1|658.7|658.1|657.6|657|618
1673438400000|2023-01-11 12:00:00|657.6|657|658|657.4|658.1|657.5|656.7|656.1|770
1673442000000|2023-01-11 13:00:00|657.9|657.3|657.8|657.2|658.1|657.5|657.4|656.8|978
1673445600000|2023-01-11 14:00:00|656.9|656.3|656.5|655.9|658.3|657.7|655.2|654.6|8424
1673449200000|2023-01-11 15:00:00|656.7|656.1|655.9|655.3|658.2|657.6|654.8|654.2|9513
1673452800000|2023-01-11 16:00:00|655.8|655.2|656.3|655.7|658.7|658.1|655.5|654.9|10091
1673456400000|2023-01-11 17:00:00|656.4|655.8|656.5|655.9|657.5|656.9|656|655.4|5264
1673460000000|2023-01-11 18:00:00|656.7|656.1|656.3|655.7|657.5|656.9|656|655.4|7055
1673463600000|2023-01-11 19:00:00|656.4|655.8|656.2|655.6|656.7|656.1|655.5|654.9|8632
1673485200000|2023-01-12 01:00:00|655.5|654.9|655.7|655.1|656|655.4|654.7|654.1|1202
1673488800000|2023-01-12 02:00:00|655.5|654.9|655.5|654.9|655.8|655.2|655.3|654.7|181
1673492400000|2023-01-12 03:00:00|655.6|655|655.3|654.7|655.6|655|655.3|654.7|180
1673496000000|2023-01-12 04:00:00|655.4|654.8|656.2|655.6|656.2|655.6|655.3|654.7|392
1673499600000|2023-01-12 05:00:00|656|655.4|656.2|655.6|656.4|655.8|655.9|655.3|277
1673503200000|2023-01-12 06:00:00|656.4|655.8|656.7|656.1|656.9|656.3|656.3|655.7|570
1673506800000|2023-01-12 07:00:00|656.5|655.9|657.3|656.7|657.4|656.8|656.5|655.9|323
1673510400000|2023-01-12 08:00:00|657.2|656.6|657.3|656.7|657.3|656.7|656.4|655.8|548
1673514000000|2023-01-12 09:00:00|657.4|656.8|659.7|659.1|659.9|659.3|657.4|656.8|1759
1673517600000|2023-01-12 10:00:00|659.8|659.2|658.2|657.6|659.9|659.3|658.2|657.6|988
1673521200000|2023-01-12 11:00:00|658.1|657.5|659.4|658.8|659.9|659.3|658.1|657.5|1631
1673524800000|2023-01-12 12:00:00|659.5|658.9|658|657.4|659.7|659.1|658|657.4|978
1673528400000|2023-01-12 13:00:00|658.2|657.6|658.2|657.6|658.9|658.3|657.3|656.7|2658
1673532000000|2023-01-12 14:00:00|657.7|657.1|655.4|654.8|657.7|657.1|653.5|652.9|10799
1673535600000|2023-01-12 15:00:00|655.5|654.9|654.4|653.8|656.5|655.9|653|652.4|11829
1673539200000|2023-01-12 16:00:00|654.5|653.9|651.6|651|654.7|654.1|649.5|648.9|14168
1673542800000|2023-01-12 17:00:00|651.7|651.1|670.2|669.6|672.9|672.3|651.7|650.9|48654
1673546400000|2023-01-12 18:00:00|670.3|669.7|670.4|669.8|670.9|670.3|667.9|667.3|17661
1673550000000|2023-01-12 19:00:00|670.5|669.9|671.6|671|671.6|671|669.5|668.9|9978
1673571600000|2023-01-13 01:00:00|670|669.4|672.8|672.2|673.3|672.7|669.3|668.7|3131
1673575200000|2023-01-13 02:00:00|672.6|672|670.8|670.2|672.6|672|670.8|670.2|667
1673578800000|2023-01-13 03:00:00|671|670.4|671.1|670.5|671.3|670.7|670.8|670.2|305
1673582400000|2023-01-13 04:00:00|671.3|670.7|671.6|671|671.6|671|671.1|670.5|123
1673586000000|2023-01-13 05:00:00|671.7|671.1|672.1|671.5|672.3|671.7|671.3|670.7|219
1673589600000|2023-01-13 06:00:00|672|671.4|673.1|672.5|673.3|672.7|672|671.4|583
1673593200000|2023-01-13 07:00:00|673.3|672.7|673.8|673.2|674.1|673.5|672.5|671.9|836
1673596800000|2023-01-13 08:00:00|673.6|673|673.6|673|674.1|673.5|673|672.4|769
1673600400000|2023-01-13 09:00:00|673.5|672.9|672.8|672.2|673.5|672.9|672.6|672|789
1673604000000|2023-01-13 10:00:00|672.9|672.3|674|673.4|674|673.4|672.3|671.7|1142
1673607600000|2023-01-13 11:00:00|674.1|673.5|673.4|672.8|674.2|673.6|673|672.4|1317
1673611200000|2023-01-13 12:00:00|673.3|672.7|671.3|670.7|673.4|672.8|670.8|670.2|2869
1673614800000|2023-01-13 13:00:00|671.2|670.6|671.1|670.5|671.3|670.7|669.7|669.1|2369
1673618400000|2023-01-13 14:00:00|671|670.4|673.1|672.5|674|673.4|669.9|669.3|13288
1673622000000|2023-01-13 15:00:00|673.3|672.7|674.4|673.8|675.5|674.9|670.6|670|15173
1673625600000|2023-01-13 16:00:00|674.5|673.9|672.3|671.7|675.7|675.1|671.6|671|13034
1673629200000|2023-01-13 17:00:00|672.4|671.8|673.3|672.7|674|673.4|670.8|670.2|7223
1673632800000|2023-01-13 18:00:00|673.4|672.8|673.7|673.1|674.5|673.9|672.9|672.3|7121
1673636400000|2023-01-13 19:00:00|673.8|673.2|675.6|675|676.1|675.3|673.5|672.9|10046
1673917200000|2023-01-17 01:00:00|671|670.4|670.5|669.9|671.7|671.1|669.4|668.8|3173
1673920800000|2023-01-17 02:00:00|670.2|669.6|669.3|668.7|670.6|670|668.8|668.2|963
1673924400000|2023-01-17 03:00:00|669.2|668.6|669.8|669.2|669.8|669.2|669.2|668.6|273
1673928000000|2023-01-17 04:00:00|670|669.4|669.9|669.3|670|669.4|669.8|669.2|136
1673931600000|2023-01-17 05:00:00|670|669.4|670.3|669.7|670.3|669.7|669.9|669.3|108
1673935200000|2023-01-17 06:00:00|670.4|669.8|669.1|668.5|670.5|669.9|669.1|668.5|259
1673938800000|2023-01-17 07:00:00|669.3|668.7|669|668.4|669.3|668.7|669|668.4|467
1673942400000|2023-01-17 08:00:00|669.2|668.6|668.9|668.3|669.4|668.8|668.7|668.1|492
1673946000000|2023-01-17 09:00:00|669|668.4|668.7|668.1|669.5|668.9|668.5|667.9|1088
1673949600000|2023-01-17 10:00:00|668.8|668.2|668.9|668.3|669.6|669|668.5|667.9|555
1673953200000|2023-01-17 11:00:00|669|668.4|670.3|669.7|671|670.4|668.8|668.2|1052
1673956800000|2023-01-17 12:00:00|670.4|669.8|670.1|669.5|670.7|670.1|669.2|668.6|1410
1673960400000|2023-01-17 13:00:00|670|669.4|669.7|669.1|670|669.4|669.1|668.5|1335
1673964000000|2023-01-17 14:00:00|670.2|669.6|673.6|673|673.7|673.1|670|669.4|14191
1673967600000|2023-01-17 15:00:00|673.8|673.2|676.3|675.7|676.8|676.2|672.8|672.2|10958
1673971200000|2023-01-17 16:00:00|676.2|675.6|678.7|678.1|678.9|678.3|676.1|675.5|10395
1673974800000|2023-01-17 17:00:00|678.6|678|680.6|680|681|680.4|678.4|677.8|14771
1673978400000|2023-01-17 18:00:00|680.7|680.1|682.1|681.5|682.8|682.2|680.6|680|16283
1673982000000|2023-01-17 19:00:00|682|681.4|685.2|684.6|685.7|685.1|681.9|681.3|14349
1674003600000|2023-01-18 01:00:00|683|682.4|683.3|682.7|684.8|684.2|682.5|681.9|3645
1674007200000|2023-01-18 02:00:00|683.4|682.8|683.9|683.3|684.4|683.8|683.4|682.8|844
1674010800000|2023-01-18 03:00:00|684.1|683.5|684.8|684.2|684.9|684.3|684.1|683.5|761
1674014400000|2023-01-18 04:00:00|684.7|684.1|684.6|684|684.8|684.2|683.9|683.3|674
1674018000000|2023-01-18 05:00:00|684.5|683.9|685.1|684.5|685.1|684.5|684.4|683.8|244
1674021600000|2023-01-18 06:00:00|685|684.4|683.9|683.3|685|684.4|683.6|683|388
1674025200000|2023-01-18 07:00:00|683.8|683.2|683.4|682.8|684.5|683.9|682.8|682.2|1463
1674028800000|2023-01-18 08:00:00|683.3|682.7|682.9|682.3|683.8|683.2|682.6|682|963
1674032400000|2023-01-18 09:00:00|683|682.4|685.3|684.7|685.5|684.9|682.9|682.3|1602
1674036000000|2023-01-18 10:00:00|685.4|684.8|685.5|684.9|686|685.4|685.2|684.6|1000
1674039600000|2023-01-18 11:00:00|685.6|685|686.6|686|687.3|686.7|685.5|684.9|2379
1674043200000|2023-01-18 12:00:00|686.7|686.1|684.9|684.3|687.3|686.7|684.7|684.1|2064
1674046800000|2023-01-18 13:00:00|685|684.4|681|680.4|685.2|684.6|680.7|680.1|4665
1674050400000|2023-01-18 14:00:00|680.4|679.8|684.7|684.1|686.6|686|680.3|679.7|14240
1674054000000|2023-01-18 15:00:00|684.6|684|684.6|684|686.8|686.2|684.3|683.7|14089
1674057600000|2023-01-18 16:00:00|684.4|683.8|680.5|679.9|685.1|684.5|679.9|679.3|15981
1674061200000|2023-01-18 17:00:00|680.4|679.8|678.2|677.6|680.9|680.3|677.4|676.8|13281
1674064800000|2023-01-18 18:00:00|678.3|677.7|679.1|678.5|679.6|679|677.3|676.7|9336
1674068400000|2023-01-18 19:00:00|679.3|678.7|679.1|678.5|680.6|680|678.9|678.3|6887
1674090000000|2023-01-19 01:00:00|678.3|677.7|678|677.4|678.7|678.1|677.7|677.1|1236
1674093600000|2023-01-19 02:00:00|677.9|677.3|679|678.4|679|678.4|677.8|677.2|457
1674097200000|2023-01-19 03:00:00|678.7|678.1|678.8|678.2|679.1|678.5|678.6|678|405
1674100800000|2023-01-19 04:00:00|678.9|678.3|678.6|678|679|678.4|678.5|677.9|185
1674104400000|2023-01-19 05:00:00|678.7|678.1|678.1|677.5|678.8|678.2|677.9|677.3|315
1674108000000|2023-01-19 06:00:00|678|677.4|678.3|677.7|678.4|677.8|678|677.4|133
1674111600000|2023-01-19 07:00:00|678.2|677.6|677.8|677.2|678.2|677.6|677.6|677|446
1674115200000|2023-01-19 08:00:00|677.7|677.1|678.5|677.9|678.7|678.1|677.5|676.9|476
1674118800000|2023-01-19 09:00:00|678.6|678|678.7|678.1|679.2|678.6|678.6|678|521
1674122400000|2023-01-19 10:00:00|678.5|677.9|678.2|677.6|678.6|678|677.8|677.2|665
1674126000000|2023-01-19 11:00:00|678|677.4|677.6|677|678|677.4|677.4|676.8|645
1674129600000|2023-01-19 12:00:00|677.7|677.1|679|678.4|679.8|679.2|677.5|676.9|2281
1674133200000|2023-01-19 13:00:00|679.1|678.5|678.2|677.6|679.1|678.5|677.6|677|1890
1674136800000|2023-01-19 14:00:00|678.9|678.3|678.7|678.1|681.4|680.8|678.6|678|11946
1674140400000|2023-01-19 15:00:00|678.8|678.2|680.6|680|683.6|683|678.6|678|15095
1674144000000|2023-01-19 16:00:00|680.5|679.9|681.8|681.2|682.8|682.2|680|679.4|11865
1674147600000|2023-01-19 17:00:00|681.7|681.1|678.3|677.7|681.9|681.3|678.3|677.7|8441
1674151200000|2023-01-19 18:00:00|678.1|677.5|676.6|676|678.1|677.5|674.8|674.2|15050
1674154800000|2023-01-19 19:00:00|676.7|676.1|675.1|674.5|676.9|676.3|675|674.4|8800
1674176400000|2023-01-20 01:00:00|674.5|673.9|674.6|674|675.1|674.5|674.2|673.6|893
1674180000000|2023-01-20 02:00:00|674.5|673.9|674.3|673.7|674.6|674|674|673.4|511
1674183600000|2023-01-20 03:00:00|674.2|673.6|674.3|673.7|674.4|673.8|674.1|673.5|294
1674187200000|2023-01-20 04:00:00|674.2|673.6|674.2|673.6|674.3|673.7|674.2|673.6|76
1674190800000|2023-01-20 05:00:00|674.1|673.5|674.3|673.7|674.3|673.7|674.1|673.5|1080
1674194400000|2023-01-20 06:00:00|674.1|673.5|673.1|672.5|674.1|673.5|673.1|672.5|807
1674198000000|2023-01-20 07:00:00|673.2|672.6|674.2|673.6|674.2|673.6|673.1|672.5|413
1674201600000|2023-01-20 08:00:00|674.3|673.7|674.2|673.6|674.8|674.2|674.1|673.5|416
1674205200000|2023-01-20 09:00:00|674.3|673.7|673.7|673.1|674.3|673.7|673.3|672.7|1233
1674208800000|2023-01-20 10:00:00|673.8|673.2|673.1|672.5|673.8|673.2|672.6|672|1027
1674212400000|2023-01-20 11:00:00|673|672.4|672.8|672.2|673.4|672.8|672.1|671.5|892
1674216000000|2023-01-20 12:00:00|672.7|672.1|673.9|673.3|674.6|674|672.5|671.9|1975
1674219600000|2023-01-20 13:00:00|674|673.4|674.2|673.6|674.8|674.2|672.8|672.2|2815
1674223200000|2023-01-20 14:00:00|674.1|673.5|674.8|674.2|676.8|676.2|673.6|673|14319
1674226800000|2023-01-20 15:00:00|674.7|674.1|674.8|674.2|675.6|675|672|671.4|16348
1674230400000|2023-01-20 16:00:00|674.9|674.3|676.2|675.6|677|676.4|674.5|673.9|10431
1674234000000|2023-01-20 17:00:00|676.4|675.8|675.5|674.9|676.6|676|675.1|674.5|6958
1674237600000|2023-01-20 18:00:00|675.6|675|675.2|674.6|676.4|675.8|674.8|674.2|6489
1674241200000|2023-01-20 19:00:00|675|674.4|675.8|675.2|675.8|675.2|674.2|673.6|6891
1674435600000|2023-01-23 01:00:00|672.7|672.1|670.7|670.1|673.7|673.1|670.3|669.7|3098
1674439200000|2023-01-23 02:00:00|670.8|670.2|671.2|670.6|671.6|671|670.7|670.1|936
1674442800000|2023-01-23 03:00:00|671.3|670.7|671.4|670.8|671.7|671.1|671.1|670.5|449
1674446400000|2023-01-23 04:00:00|671.2|670.6|671.2|670.6|671.4|670.8|671.2|670.6|186
1674450000000|2023-01-23 05:00:00|671.4|670.8|671.2|670.6|671.7|671.1|671.2|670.6|141
1674453600000|2023-01-23 06:00:00|671.1|670.5|671.3|670.7|671.7|671.1|670.9|670.3|255
1674457200000|2023-01-23 07:00:00|671.4|670.8|670.5|669.9|671.7|671.1|670.3|669.7|598
1674460800000|2023-01-23 08:00:00|670.6|670|672.4|671.8|672.5|671.9|670.3|669.7|530
1674464400000|2023-01-23 09:00:00|672.3|671.7|672.1|671.5|672.7|672.1|672.1|671.5|362
1674468000000|2023-01-23 10:00:00|671.8|671.2|671.8|671.2|672.3|671.7|671.4|670.8|728
1674471600000|2023-01-23 11:00:00|671.7|671.1|671.1|670.5|671.7|671.1|670.3|669.7|910
1674475200000|2023-01-23 12:00:00|671.2|670.6|670.6|670|671.6|671|670.6|670|929
1674478800000|2023-01-23 13:00:00|670.3|669.7|669.3|668.7|670.6|670|668.7|668.1|2852
1674482400000|2023-01-23 14:00:00|669.6|669|665.1|664.5|669.7|669.1|662.8|662.2|26973
1674486000000|2023-01-23 15:00:00|665|664.4|666.6|666|667.7|667.1|664.1|663.5|14373
1674489600000|2023-01-23 16:00:00|666.7|666.1|663.9|663.3|666.7|666.1|663.5|662.9|10040
1674493200000|2023-01-23 17:00:00|663.8|663.2|663.5|662.9|664.1|663.5|661|660.4|16553
1674496800000|2023-01-23 18:00:00|663.6|663|665.9|665.3|666.4|665.8|663.5|662.9|8948
1674500400000|2023-01-23 19:00:00|665.7|665.1|666|665.4|666.4|665.8|665.1|664.5|8659
1674522000000|2023-01-24 01:00:00|666.3|665.7|668.3|667.7|668.5|667.9|665.7|665.1|2783
1674525600000|2023-01-24 02:00:00|668.2|667.6|667.6|667|668.4|667.8|667.6|667|506
1674529200000|2023-01-24 03:00:00|667.8|667.2|667.8|667.2|668|667.4|667.5|666.9|208
1674532800000|2023-01-24 04:00:00|667.9|667.3|668|667.4|668|667.4|667.8|667.2|183
1674536400000|2023-01-24 05:00:00|667.9|667.3|668.1|667.5|668.3|667.7|667.9|667.3|189
1674540000000|2023-01-24 06:00:00|668|667.4|668.2|667.6|668.5|667.9|668|667.4|415
1674543600000|2023-01-24 07:00:00|668.3|667.7|668.2|667.6|669.3|668.7|668.2|667.6|958
1674547200000|2023-01-24 08:00:00|668.3|667.7|668.5|667.9|669|668.4|668.1|667.5|629
1674550800000|2023-01-24 09:00:00|668.6|668|667.8|667.2|669|668.4|667|666.4|823
1674554400000|2023-01-24 10:00:00|667.7|667.1|669.7|669.1|669.8|669.2|667.6|667|473
1674558000000|2023-01-24 11:00:00|669.6|669|669.9|669.3|670.2|669.6|669|668.4|1027
1674561600000|2023-01-24 12:00:00|669.8|669.2|670.6|670|670.9|670.3|669.4|668.8|1297
1674565200000|2023-01-24 13:00:00|670.7|670.1|668.7|668.1|671.3|670.7|668|667.4|3947
1674568800000|2023-01-24 14:00:00|669.1|668.5|670.4|669.8|672.4|671.8|669|668.4|15503
1674572400000|2023-01-24 15:00:00|670.1|669.5|671.2|670.6|674.8|674.2|669.9|669.3|16953
1674576000000|2023-01-24 16:00:00|671.1|670.5|671.6|671|672.9|672.3|669.9|669.3|13463
1674579600000|2023-01-24 17:00:00|671.5|670.9|675.7|675.1|676.2|675.6|670.5|669.9|13167
1674583200000|2023-01-24 18:00:00|675.5|674.9|675.7|675.1|675.7|675.1|674.2|673.6|7495
1674586800000|2023-01-24 19:00:00|675.9|675.3|676.1|675.5|676.4|675.8|675.4|674.8|7455
1674608400000|2023-01-25 01:00:00|675.8|675.2|678|677.4|678.4|677.8|675.8|675.2|2622
1674612000000|2023-01-25 02:00:00|678.3|677.7|677.7|677.1|678.8|678.2|677.6|677|769
1674615600000|2023-01-25 03:00:00|677.6|677|679.4|678.8|679.5|678.9|677.6|677|689
1674619200000|2023-01-25 04:00:00|679.2|678.6|679|678.4|679.2|678.6|678.9|678.3|382
1674622800000|2023-01-25 05:00:00|678.9|678.3|678.4|677.8|678.9|678.3|678.3|677.7|345
1674626400000|2023-01-25 06:00:00|678.3|677.7|678.9|678.3|678.9|678.3|678.3|677.7|327
1674630000000|2023-01-25 07:00:00|678.8|678.2|679.3|678.7|679.8|679.2|678.7|678.1|828
1674633600000|2023-01-25 08:00:00|679.4|678.8|677.9|677.3|679.5|678.9|677.7|677.1|921
1674637200000|2023-01-25 09:00:00|677.8|677.2|678.8|678.2|679.8|679.2|677.5|676.9|932
1674640800000|2023-01-25 10:00:00|678.7|678.1|678.4|677.8|678.9|678.3|677.8|677.2|572
1674644400000|2023-01-25 11:00:00|678.3|677.7|678.3|677.7|678.5|677.9|677.3|676.7|933
1674648000000|2023-01-25 12:00:00|678.2|677.6|677.8|677.2|678.4|677.8|677.3|676.7|650
1674651600000|2023-01-25 13:00:00|677.9|677.3|676.4|675.8|678.4|677.8|675.5|674.9|2844
1674655200000|2023-01-25 14:00:00|675.4|674.8|674|673.4|677.8|677.2|673.9|673.3|17876
1674658800000|2023-01-25 15:00:00|674.1|673.5|676.4|675.8|676.9|676.3|673.2|672.6|12645
1674662400000|2023-01-25 16:00:00|676.3|675.7|676.2|675.6|676.7|676.1|674.7|674.1|5311
1674666000000|2023-01-25 17:00:00|676.4|675.8|675.1|674.5|677.2|676.6|674.5|673.9|4977
1674669600000|2023-01-25 18:00:00|675.2|674.6|675.4|674.8|675.9|675.3|674.7|674.1|5486
1674673200000|2023-01-25 19:00:00|675.3|674.7|673.4|672.8|675.4|674.8|673.4|672.8|9127
1674694800000|2023-01-26 01:00:00|673.3|672.7|673.8|673.2|674.3|673.7|672.4|671.8|1525
1674698400000|2023-01-26 02:00:00|673.7|673.1|673.7|673.1|674.2|673.6|673.4|672.8|224
1674702000000|2023-01-26 03:00:00|673.8|673.2|673.3|672.7|673.9|673.3|673.1|672.5|209
1674705600000|2023-01-26 04:00:00|673.4|672.8|673.3|672.7|673.5|672.9|673.1|672.5|198
1674709200000|2023-01-26 05:00:00|673.2|672.6|673.4|672.8|673.7|673.1|673.1|672.5|121
1674712800000|2023-01-26 06:00:00|673.3|672.7|673.4|672.8|673.6|673|673.1|672.5|89
1674716400000|2023-01-26 07:00:00|673.3|672.7|674.4|673.8|674.4|673.8|673.2|672.6|266
1674720000000|2023-01-26 08:00:00|674.3|673.7|673.9|673.3|674.7|674.1|673.6|673|482
1674723600000|2023-01-26 09:00:00|673.8|673.2|674.8|674.2|675.6|675|673.2|672.6|789
1674727200000|2023-01-26 10:00:00|674.9|674.3|675.6|675|676.4|675.8|674.4|673.8|705
1674730800000|2023-01-26 11:00:00|675.7|675.1|677.2|676.6|677.3|676.7|675.5|674.9|1724
1674734400000|2023-01-26 12:00:00|677.3|676.7|676.6|676|677.3|676.7|676.3|675.7|550
1674738000000|2023-01-26 13:00:00|676.8|676.2|677.3|676.7|677.8|677.2|676.6|676|2298
1674741600000|2023-01-26 14:00:00|676.7|676.1|681.1|680.5|681.4|680.8|676.5|675.9|14027
1674745200000|2023-01-26 15:00:00|680.9|680.3|681.7|681.1|682.7|682.1|678.7|678.1|15155
1674748800000|2023-01-26 16:00:00|681.5|680.9|680.2|679.6|684|683.4|679.7|679.1|16483
1674752400000|2023-01-26 17:00:00|680.1|679.5|681.2|680.6|681.5|680.9|679.2|678.6|8839
1674756000000|2023-01-26 18:00:00|681|680.4|681.8|681.2|683|682.4|680|679.4|9612
1674759600000|2023-01-26 19:00:00|682|681.4|680.2|679.6|682.7|682.1|680.2|679.6|9491
1674781200000|2023-01-27 01:00:00|679.5|678.9|679.5|678.9|680.3|679.7|679.3|678.7|4151
1674784800000|2023-01-27 02:00:00|679.6|679|680.4|679.8|680.9|680.3|679.6|679|998
1674788400000|2023-01-27 03:00:00|680.3|679.7|680.9|680.3|680.9|680.3|680.1|679.5|496
1674792000000|2023-01-27 04:00:00|681.1|680.5|681.1|680.5|681.6|681|680.8|680.2|551
1674795600000|2023-01-27 05:00:00|681|680.4|681.1|680.5|681.2|680.6|680.9|680.3|114
1674799200000|2023-01-27 06:00:00|681.3|680.7|680.6|680|681.8|681.2|680.4|679.8|318
1674802800000|2023-01-27 07:00:00|680.7|680.1|680.3|679.7|680.9|680.3|680.1|679.5|412
1674806400000|2023-01-27 08:00:00|680.2|679.6|681|680.4|681.1|680.5|680|679.4|502
1674810000000|2023-01-27 09:00:00|681.1|680.5|681.5|680.9|681.9|681.3|680.8|680.2|1222
1674813600000|2023-01-27 10:00:00|681.6|681|682.2|681.6|682.2|681.6|681.5|680.9|791
1674817200000|2023-01-27 11:00:00|682.3|681.7|682.7|682.1|682.9|682.3|682.2|681.6|1065
1674820800000|2023-01-27 12:00:00|682.8|682.2|679.4|678.8|682.8|682.2|679.1|678.5|1514
1674824400000|2023-01-27 13:00:00|679.3|678.7|678.3|677.7|679.6|679|676.8|676.2|3293
1674828000000|2023-01-27 14:00:00|678|677.4|680|679.4|681|680.4|677.8|677.2|11745
1674831600000|2023-01-27 15:00:00|679.9|679.3|680|679.4|681.5|680.9|679.4|678.8|11093
1674835200000|2023-01-27 16:00:00|679.9|679.3|681.7|681.1|683.8|683.2|679.4|678.8|9772
1674838800000|2023-01-27 17:00:00|681.6|681|681.1|680.5|681.9|681.3|679.2|678.6|8846
1674842400000|2023-01-27 18:00:00|681|680.4|681.8|681.2|682.2|681.6|680.2|679.6|7780
1674846000000|2023-01-27 19:00:00|681.7|681.1|681.4|680.8|682|681.3|680.6|680|9882
1675040400000|2023-01-30 01:00:00|683|682.4|683.8|683.2|684.2|683.6|682.4|681.8|2957
1675044000000|2023-01-30 02:00:00|683.9|683.3|684.1|683.5|684.1|683.5|683.4|682.8|670
1675047600000|2023-01-30 03:00:00|684|683.4|683.1|682.5|684.1|683.5|683.1|682.5|207
1675051200000|2023-01-30 04:00:00|683.2|682.6|683.6|683|683.9|683.3|683.1|682.5|237
1675054800000|2023-01-30 05:00:00|683.5|682.9|683.8|683.2|683.9|683.3|683.4|682.8|126
1675058400000|2023-01-30 06:00:00|683.9|683.3|683.4|682.8|683.9|683.3|683.3|682.7|119
1675062000000|2023-01-30 07:00:00|683.3|682.7|683.6|683|683.6|683|683|682.4|244
1675065600000|2023-01-30 08:00:00|683.9|683.3|683.9|683.3|684.1|683.5|683.4|682.8|613
1675069200000|2023-01-30 09:00:00|683.8|683.2|683.3|682.7|683.9|683.3|683.1|682.5|713
1675072800000|2023-01-30 10:00:00|683.4|682.8|684.1|683.5|684.6|684|683.4|682.8|949
1675076400000|2023-01-30 11:00:00|684.2|683.6|684.4|683.8|684.4|683.8|683.6|683|625
1675080000000|2023-01-30 12:00:00|684.6|684|684.3|683.7|684.9|684.3|684|683.4|2110
1675083600000|2023-01-30 13:00:00|684.4|683.8|681.8|681.2|685.1|684.5|680.8|680.2|3629
1675087200000|2023-01-30 14:00:00|681.7|681.1|679.1|678.5|683|682.4|678.1|677.5|15899
1675090800000|2023-01-30 15:00:00|679.3|678.7|679.1|678.5|681.1|680.5|677.3|676.7|10262
1675094400000|2023-01-30 16:00:00|679.2|678.6|681.1|680.5|682.1|681.5|679|678.4|7596
1675098000000|2023-01-30 17:00:00|681.3|680.7|682|681.4|683|682.4|681.1|680.5|6766
1675101600000|2023-01-30 18:00:00|681.9|681.3|682.2|681.6|683.5|682.9|681.4|680.8|7770
1675105200000|2023-01-30 19:00:00|682.4|681.8|682.2|681.6|682.5|681.9|680.9|680.3|6182
1675126800000|2023-01-31 01:00:00|681.2|680.6|681.4|680.8|681.7|681.1|680.1|679.5|1467
1675130400000|2023-01-31 02:00:00|681.3|680.7|681.4|680.8|681.4|680.8|681.1|680.5|91
1675134000000|2023-01-31 03:00:00|681.3|680.7|681.2|680.6|681.4|680.8|680.9|680.3|71
1675137600000|2023-01-31 04:00:00|681.1|680.5|681.1|680.5|681.4|680.8|681|680.4|164
1675141200000|2023-01-31 05:00:00|681.2|680.6|681.3|680.7|681.4|680.8|681|680.4|162
1675144800000|2023-01-31 06:00:00|681.4|680.8|681.1|680.5|681.7|681.1|680.8|680.2|200
1675148400000|2023-01-31 07:00:00|681|680.4|680.1|679.5|681|680.4|680.1|679.5|456
1675152000000|2023-01-31 08:00:00|679.9|679.3|681|680.4|681|680.4|679.1|678.5|1287
1675155600000|2023-01-31 09:00:00|680.9|680.3|681.5|680.9|681.6|681|680.6|680|497
1675159200000|2023-01-31 10:00:00|681.4|680.8|680.6|680|681.9|681.3|680.4|679.8|551
1675162800000|2023-01-31 11:00:00|680.4|679.8|680.9|680.3|680.9|680.3|680.1|679.5|517
1675166400000|2023-01-31 12:00:00|680.6|680|680.4|679.8|680.6|680|679.4|678.8|879
1675170000000|2023-01-31 13:00:00|680.3|679.7|679.1|678.5|680.4|679.8|678.6|678|2241
1675173600000|2023-01-31 14:00:00|678.6|678|683.3|682.7|683.3|682.7|678.4|677.8|12659
1675177200000|2023-01-31 15:00:00|683.5|682.9|684.5|683.9|686.6|686|683.1|682.5|16307
1675180800000|2023-01-31 16:00:00|684.6|684|682.3|681.7|685|684.4|681.9|681.3|8993
1675184400000|2023-01-31 17:00:00|682.4|681.8|683.2|682.6|684.4|683.8|682.3|681.7|7758
1675188000000|2023-01-31 18:00:00|683.4|682.8|678.9|678.3|683.4|682.8|677.9|677.3|15856
1675191600000|2023-01-31 19:00:00|678.8|678.2|678.1|677.5|678.9|678.3|676.8|676.2|9708
1675213200000|2023-02-01 01:00:00|678|677.4|676|675.4|678|677.4|675.8|675.2|1597
1675216800000|2023-02-01 02:00:00|676.1|675.5|675.5|674.9|676.1|675.5|675.2|674.6|563
1675220400000|2023-02-01 03:00:00|675.7|675.1|675.6|675|675.7|675.1|675.1|674.5|418
1675224000000|2023-02-01 04:00:00|675.7|675.1|675.6|675|675.9|675.3|675.5|674.9|187
1675227600000|2023-02-01 05:00:00|675.7|675.1|675.5|674.9|676|675.4|675.5|674.9|205
1675231200000|2023-02-01 06:00:00|675|674.4|674.7|674.1|675.2|674.6|674.7|674.1|285
1675234800000|2023-02-01 07:00:00|674.8|674.2|675|674.4|675.4|674.8|674.2|673.6|1181
1675238400000|2023-02-01 08:00:00|674.7|674.1|675.4|674.8|675.6|675|674.3|673.7|898
1675242000000|2023-02-01 09:00:00|675.3|674.7|674.2|673.6|675.3|674.7|674|673.4|882
1675245600000|2023-02-01 10:00:00|674.3|673.7|674.7|674.1|675.4|674.8|674|673.4|714
1675249200000|2023-02-01 11:00:00|674.8|674.2|675.7|675.1|675.9|675.3|674.5|673.9|499
1675252800000|2023-02-01 12:00:00|675.6|675|675.3|674.7|676|675.4|674.6|674|795
1675256400000|2023-02-01 13:00:00|675.4|674.8|675.9|675.3|676.3|675.7|675|674.4|1474
1675260000000|2023-02-01 14:00:00|675.8|675.2|675.6|675|676.9|676.3|673.6|673|14009
1675263600000|2023-02-01 15:00:00|675.5|674.9|675.4|674.8|676.7|676.1|674.1|673.5|12622
1675267200000|2023-02-01 16:00:00|675.5|674.9|674.3|673.7|676.4|675.8|673.9|673.3|12134
1675270800000|2023-02-01 17:00:00|674.4|673.8|676.3|675.7|676.6|676|672.1|671.5|9608
1675274400000|2023-02-01 18:00:00|676.5|675.9|680.2|679.6|680.7|680.1|676.5|675.9|12038
1675278000000|2023-02-01 19:00:00|680.1|679.5|679.9|679.3|680.6|680|679.3|678.7|9860
1675299600000|2023-02-02 01:00:00|679.5|678.9|679.8|679.2|681.4|680.8|679.3|678.7|1261
1675303200000|2023-02-02 02:00:00|679.9|679.3|680.2|679.6|681|680.4|679.9|679.3|350
1675306800000|2023-02-02 03:00:00|680.1|679.5|680.6|680|680.6|680|680|679.4|860
1675310400000|2023-02-02 04:00:00|680.9|680.3|680.9|680.3|681.2|680.6|680.9|680.3|190
1675314000000|2023-02-02 05:00:00|681|680.4|681.5|680.9|681.8|681.2|680.9|680.3|397
1675317600000|2023-02-02 06:00:00|681.4|680.8|681.6|681|681.6|681|681.4|680.8|294
1675321200000|2023-02-02 07:00:00|681.4|680.8|681.1|680.5|681.6|681|681.1|680.5|265
1675324800000|2023-02-02 08:00:00|681.2|680.6|681.6|681|682.4|681.8|680.6|680|1008
1675328400000|2023-02-02 09:00:00|681.7|681.1|681.9|681.3|682.2|681.6|681.1|680.5|544
1675332000000|2023-02-02 10:00:00|682|681.4|681.6|681|682|681.4|680.6|680|572
1675335600000|2023-02-02 11:00:00|681.5|680.9|681.4|680.8|681.9|681.3|680.7|680.1|347
1675339200000|2023-02-02 12:00:00|681.2|680.6|681.5|680.9|681.7|681.1|680.1|679.5|1085
1675342800000|2023-02-02 13:00:00|681.6|681|683.6|683|684|683.4|680.4|679.8|4204
1675346400000|2023-02-02 14:00:00|683.5|682.9|682.5|681.9|684.7|684.1|681.9|681.3|9119
1675350000000|2023-02-02 15:00:00|682.4|681.8|676.4|675.8|682.6|682|675.1|674.5|22877
1675353600000|2023-02-02 16:00:00|676.6|676|676.1|675.5|676.6|676|674|673.4|13608
1675357200000|2023-02-02 17:00:00|676.3|675.7|675.8|675.2|676.4|675.8|673.7|673.1|7442
1675360800000|2023-02-02 18:00:00|675.7|675.1|674.6|674|675.8|675.2|674.3|673.7|5923
1675364400000|2023-02-02 19:00:00|674.7|674.1|673.7|673.1|675|674.4|673.6|673|7313
1675386000000|2023-02-03 01:00:00|673.6|673|672.8|672.2|673.8|673.2|672.4|671.8|2032
1675389600000|2023-02-03 02:00:00|672.7|672.1|672.5|671.9|673|672.4|672.4|671.8|676
1675393200000|2023-02-03 03:00:00|672.6|672|672.5|671.9|672.8|672.2|672.5|671.9|279
1675396800000|2023-02-03 04:00:00|672.4|671.8|672.6|672|672.8|672.2|672.4|671.8|433
1675400400000|2023-02-03 05:00:00|672.7|672.1|673|672.4|673.1|672.5|672.5|671.9|440
1675404000000|2023-02-03 06:00:00|673.1|672.5|673|672.4|673.3|672.7|672.8|672.2|442
1675407600000|2023-02-03 07:00:00|672.9|672.3|672.8|672.2|673.1|672.5|672.5|671.9|1077
1675411200000|2023-02-03 08:00:00|672.5|671.9|672.1|671.5|672.6|672|671.4|670.8|1770
1675414800000|2023-02-03 09:00:00|672|671.4|671.5|670.9|672.2|671.6|671.3|670.7|625
1675418400000|2023-02-03 10:00:00|671.6|671|671.9|671.3|672|671.4|671|670.4|784
1675422000000|2023-02-03 11:00:00|671.8|671.2|672|671.4|672.2|671.6|671.2|670.6|431
1675425600000|2023-02-03 12:00:00|672.2|671.6|671.5|670.9|672.2|671.6|671.5|670.9|1215
1675429200000|2023-02-03 13:00:00|671.7|671.1|672.1|671.5|672.2|671.6|671|670.4|1839
1675432800000|2023-02-03 14:00:00|671.9|671.3|678.2|677.6|678.7|678.1|671.8|671.2|15476
1675436400000|2023-02-03 15:00:00|678.1|677.5|674.6|674|678.8|678.2|674.6|674|14335
1675440000000|2023-02-03 16:00:00|674.8|674.2|673.6|673|675.5|674.9|672.6|672|7042
1675443600000|2023-02-03 17:00:00|673.3|672.7|674.6|674|676.5|675.9|673.1|672.5|8309
1675447200000|2023-02-03 18:00:00|674.7|674.1|675.6|675|675.9|675.3|673.9|673.3|4987
1675450800000|2023-02-03 19:00:00|675.4|674.8|676|675.4|676.6|676|675.2|674.6|7888
1675645200000|2023-02-06 01:00:00|676.4|675.8|676.4|675.8|677.3|676.7|675.8|675.2|1013
1675648800000|2023-02-06 02:00:00|676.5|675.9|676.3|675.7|676.5|675.9|676.1|675.5|180
1675652400000|2023-02-06 03:00:00|676.2|675.6|676|675.4|676.5|675.9|675.8|675.2|110
1675656000000|2023-02-06 04:00:00|676.1|675.5|676.3|675.7|676.3|675.7|676.1|675.5|49
1675659600000|2023-02-06 05:00:00|676.2|675.6|676.7|676.1|676.7|676.1|676.1|675.5|120
1675663200000|2023-02-06 06:00:00|676.6|676|676.2|675.6|676.7|676.1|676|675.4|168
1675666800000|2023-02-06 07:00:00|676.1|675.5|675|674.4|676.5|675.9|675|674.4|583
1675670400000|2023-02-06 08:00:00|674.9|674.3|674.3|673.7|675|674.4|674|673.4|625
1675674000000|2023-02-06 09:00:00|674.2|673.6|672.8|672.2|674.3|673.7|672.4|671.8|811
1675677600000|2023-02-06 10:00:00|672.7|672.1|673.2|672.6|673.8|673.2|672.4|671.8|398
1675681200000|2023-02-06 11:00:00|673.1|672.5|673|672.4|673.2|672.6|671.8|671.2|719
1675684800000|2023-02-06 12:00:00|672.9|672.3|675.3|674.7|675.4|674.8|672.9|672.3|767
1675688400000|2023-02-06 13:00:00|675.5|674.9|676.2|675.6|677.1|676.5|675|674.4|1196
1675692000000|2023-02-06 14:00:00|675.8|675.2|674.8|674.2|677.9|677.3|674.5|673.9|10239
1675695600000|2023-02-06 15:00:00|674.7|674.1|672.4|671.8|675|674.4|671.8|671.2|13856
1675699200000|2023-02-06 16:00:00|672.2|671.6|673.7|673.1|675.2|674.6|671.9|671.3|7403
1675702800000|2023-02-06 17:00:00|673.6|673|673.7|673.1|674.1|673.5|671.9|671.3|4654
1675706400000|2023-02-06 18:00:00|673.9|673.3|677|676.4|677.2|676.6|673.7|673.1|6681
1675710000000|2023-02-06 19:00:00|676.9|676.3|677.2|676.6|678.2|677.6|676.7|676.1|7955
1675731600000|2023-02-07 01:00:00|675.9|675.3|677.4|676.8|677.5|676.9|675.6|675|1340
1675735200000|2023-02-07 02:00:00|677.3|676.7|677.5|676.9|677.7|677.1|677.2|676.6|159
1675738800000|2023-02-07 03:00:00|677.4|676.8|676.9|676.3|677.5|676.9|676.9|676.3|270
1675742400000|2023-02-07 04:00:00|677.2|676.6|676.9|676.3|677.2|676.6|676.9|676.3|256
1675746000000|2023-02-07 05:00:00|676.7|676.1|677.2|676.6|677.4|676.8|676.7|676.1|234
1675749600000|2023-02-07 06:00:00|677.4|676.8|677.3|676.7|677.4|676.8|677|676.4|177
1675753200000|2023-02-07 07:00:00|677.2|676.6|676.1|675.5|677.2|676.6|675.8|675.2|522
1675756800000|2023-02-07 08:00:00|676|675.4|675.8|675.2|676.2|675.6|675.2|674.6|744
1675760400000|2023-02-07 09:00:00|675.7|675.1|675.8|675.2|676.2|675.6|675|674.4|418
1675764000000|2023-02-07 10:00:00|675.7|675.1|676.7|676.1|676.7|676.1|675.7|675.1|330
1675767600000|2023-02-07 11:00:00|676.6|676|676.3|675.7|677|676.4|675.8|675.2|565
1675771200000|2023-02-07 12:00:00|676.4|675.8|676.7|676.1|677.2|676.6|676|675.4|720
1675774800000|2023-02-07 13:00:00|676.8|676.2|676.1|675.5|676.9|676.3|675.4|674.8|990
1675778400000|2023-02-07 14:00:00|676.4|675.8|675.3|674.7|677.5|676.9|674.9|674.3|9739
1675782000000|2023-02-07 15:00:00|675.4|674.8|674.9|674.3|676.2|675.6|673.7|673.1|15332
1675785600000|2023-02-07 16:00:00|674.8|674.2|675.8|675.2|676.5|675.9|674.3|673.7|8764
1675789200000|2023-02-07 17:00:00|675.9|675.3|675.7|675.1|676.2|675.6|674.9|674.3|5881
1675792800000|2023-02-07 18:00:00|676|675.4|673.6|673|676|675.4|673.6|673|8300
1675796400000|2023-02-07 19:00:00|673.7|673.1|673.5|672.9|674.4|673.8|672.9|672.3|7636
1675818000000|2023-02-08 01:00:00|673.1|672.5|674.3|673.7|674.3|673.7|673.1|672.5|1295
1675821600000|2023-02-08 02:00:00|674.1|673.5|674.6|674|675.1|674.5|674.1|673.5|553
1675825200000|2023-02-08 03:00:00|||||||||87
1675828800000|2023-02-08 04:00:00|674.7|674.1|674.8|674.2|674.8|674.2|674.7|674.1|106
1675832400000|2023-02-08 05:00:00|674.6|674|674.5|673.9|674.6|674|674.2|673.6|137
1675836000000|2023-02-08 06:00:00|674.6|674|675|674.4|675.1|674.5|674.4|673.8|136
1675839600000|2023-02-08 07:00:00|675.1|674.5|675.6|675|675.6|675|675|674.4|328
1675843200000|2023-02-08 08:00:00|675.5|674.9|675.7|675.1|675.8|675.2|674|673.4|1099
1675846800000|2023-02-08 09:00:00|675.6|675|675.7|675.1|676.1|675.5|675.4|674.8|575
1675850400000|2023-02-08 10:00:00|675.8|675.2|674.9|674.3|675.9|675.3|674.9|674.3|439
1675854000000|2023-02-08 11:00:00|675|674.4|674.7|674.1|675.6|675|674.6|674|541
1675857600000|2023-02-08 12:00:00|674.6|674|675.5|674.9|675.9|675.3|674.6|674|978
1675861200000|2023-02-08 13:00:00|675.4|674.8|674.4|673.8|675.9|675.3|673.9|673.3|2094
1675864800000|2023-02-08 14:00:00|674.2|673.6|672.9|672.3|674.9|674.3|672.3|671.7|10253
1675868400000|2023-02-08 15:00:00|672.8|672.2|675.4|674.8|675.9|675.3|672.6|672|16023
1675872000000|2023-02-08 16:00:00|675.5|674.9|675.4|674.8|677.3|676.7|674.3|673.7|16340
1675875600000|2023-02-08 17:00:00|675.1|674.5|673.6|673|677.6|677|672|671.4|19922
1675879200000|2023-02-08 18:00:00|673.7|673.1|676.1|675.5|676.8|676.2|673.6|673|10225
1675882800000|2023-02-08 19:00:00|676.2|675.6|676.9|676.3|677.7|677.1|676.1|675.5|11503
1675904400000|2023-02-09 01:00:00|676.6|676|676.4|675.8|676.6|676|675|674.4|1123
1675908000000|2023-02-09 02:00:00|676.2|675.6|675.6|675|676.4|675.8|675.6|675|389
1675911600000|2023-02-09 03:00:00|675.5|674.9|674.1|673.5|675.6|675|673.6|673|997
1675915200000|2023-02-09 04:00:00|673.9|673.3|674.1|673.5|674.1|673.5|673.9|673.3|62
1675918800000|2023-02-09 05:00:00|674.4|673.8|674.7|674.1|675|674.4|674.4|673.8|213
1675922400000|2023-02-09 06:00:00|674.6|674|675.1|674.5|675.4|674.8|674.6|674|171
1675926000000|2023-02-09 07:00:00|674.9|674.3|674.9|674.3|675.4|674.8|674.6|674|548
1675929600000|2023-02-09 08:00:00|675|674.4|675.3|674.7|675.7|675.1|674.7|674.1|2459
1675933200000|2023-02-09 09:00:00|675.1|674.5|674.9|674.3|675.4|674.8|674.6|674|297
1675936800000|2023-02-09 10:00:00|674.8|674.2|676.3|675.7|676.4|675.8|674.7|674.1|2529
1675940400000|2023-02-09 11:00:00|676.4|675.8|676.8|676.2|677.4|676.8|676.2|675.6|3755
1675944000000|2023-02-09 12:00:00|676.7|676.1|676.9|676.3|677|676.4|676.2|675.6|2086
1675947600000|2023-02-09 13:00:00|676.7|676.1|675.9|675.3|676.9|676.3|675.7|675.1|6110
1675951200000|2023-02-09 14:00:00|675.3|674.7|674.8|674.2|679|678.4|674.8|674.2|14967
1675954800000|2023-02-09 15:00:00|674.6|674|674.5|673.9|676.8|676.2|674.3|673.7|11260
1675958400000|2023-02-09 16:00:00|674.4|673.8|673.8|673.2|674.5|673.9|672.3|671.7|8544
1675962000000|2023-02-09 17:00:00|673.7|673.1|670.7|670.1|674|673.4|670.7|670.1|13367
1675965600000|2023-02-09 18:00:00|670.8|670.2|670.8|670.2|672|671.4|670.4|669.8|15088
1675969200000|2023-02-09 19:00:00|671|670.4|669.5|668.9|671|670.4|669.4|668.8|12507
1675990800000|2023-02-10 01:00:00|670|669.4|668.8|668.2|670|669.4|668|667.4|2043
1675994400000|2023-02-10 02:00:00|668.9|668.3|669|668.4|669.3|668.7|668.8|668.2|288
1675998000000|2023-02-10 03:00:00|668.9|668.3|669|668.4|669.3|668.7|668.9|668.3|270
1676001600000|2023-02-10 04:00:00|669.3|668.7|668.8|668.2|669.3|668.7|668.6|668|735
1676005200000|2023-02-10 05:00:00|669|668.4|669.3|668.7|669.5|668.9|668.5|667.9|361
1676008800000|2023-02-10 06:00:00|669.4|668.8|670.2|669.6|670.6|670|669.4|668.8|1019
1676012400000|2023-02-10 07:00:00|670.1|669.5|670.8|670.2|670.8|670.2|670|669.4|382
1676016000000|2023-02-10 08:00:00|670.6|670|672.4|671.8|672.6|672|670.1|669.5|1120
1676019600000|2023-02-10 09:00:00|672.5|671.9|671.6|671|672.8|672.2|670.8|670.2|765
1676023200000|2023-02-10 10:00:00|671.7|671.1|671|670.4|671.9|671.3|670.3|669.7|651
1676026800000|2023-02-10 11:00:00|671.1|670.5|671.2|670.6|671.4|670.8|670.2|669.6|1181
1676030400000|2023-02-10 12:00:00|671.4|670.8|672.1|671.5|672.4|671.8|671.4|670.8|1402
1676034000000|2023-02-10 13:00:00|672|671.4|672.1|671.5|672.6|672|671.3|670.7|1359
1676037600000|2023-02-10 14:00:00|672|671.4|677.1|676.5|677.1|676.5|671.6|671|14828
1676041200000|2023-02-10 15:00:00|676.9|676.3|680.1|679.5|680.6|680|676.4|675.8|22744
1676044800000|2023-02-10 16:00:00|680.2|679.6|676|675.4|680.3|679.7|675.2|674.6|15143
1676048400000|2023-02-10 17:00:00|676.1|675.5|676.4|675.8|677.3|676.7|675|674.4|6689
1676052000000|2023-02-10 18:00:00|676.5|675.9|677.3|676.7|677.8|677.2|676.3|675.7|8136
1676055600000|2023-02-10 19:00:00|677.5|676.9|679.3|678.7|680|679.1|677.4|676.8|15625
1676250000000|2023-02-13 01:00:00|678.1|677.5|678|677.4|679.8|679.2|677.3|676.7|4690
1676253600000|2023-02-13 02:00:00|677.9|677.3|677.8|677.2|678.3|677.7|677.5|676.9|573
1676257200000|2023-02-13 03:00:00|677.7|677.1|677.3|676.7|677.8|677.2|677|676.4|242
1676260800000|2023-02-13 04:00:00|677.2|676.6|677|676.4|677.2|676.6|676.8|676.2|203
1676264400000|2023-02-13 05:00:00|677.2|676.6|677.3|676.7|677.5|676.9|677.2|676.6|226
1676268000000|2023-02-13 06:00:00|677.2|676.6|678.6|678|678.8|678.2|677.2|676.6|469
1676271600000|2023-02-13 07:00:00|678.5|677.9|677.1|676.5|678.8|678.2|677|676.4|492
1676275200000|2023-02-13 08:00:00|677.2|676.6|676.8|676.2|677.2|676.6|676.5|675.9|761
1676278800000|2023-02-13 09:00:00|676.5|675.9|675.5|674.9|676.8|676.2|675|674.4|533
1676282400000|2023-02-13 10:00:00|675.3|674.7|676.2|675.6|676.3|675.7|674.9|674.3|1160
1676286000000|2023-02-13 11:00:00|676.3|675.7|677.3|676.7|677.7|677.1|676|675.4|1279
1676289600000|2023-02-13 12:00:00|677.4|676.8|677.4|676.8|678|677.4|676.5|675.9|1205
1676293200000|2023-02-13 13:00:00|677.5|676.9|677.5|676.9|677.9|677.3|676.6|676|1332
1676296800000|2023-02-13 14:00:00|677.6|677|680.1|679.5|680.3|679.7|677.4|676.8|9874
1676300400000|2023-02-13 15:00:00|680.2|679.6|681|680.4|681.8|681.2|679.3|678.7|15027
1676304000000|2023-02-13 16:00:00|680.9|680.3|683.6|683|683.6|683|680.8|680.2|16503
1676307600000|2023-02-13 17:00:00|683.4|682.8|682|681.4|683.6|683|681|680.4|15770
1676311200000|2023-02-13 18:00:00|681.8|681.2|682.5|681.9|682.5|681.9|681|680.4|6540
1676314800000|2023-02-13 19:00:00|682.3|681.7|682.3|681.7|683.3|682.7|682.3|681.7|18118
1676336400000|2023-02-14 01:00:00|681.2|680.6|682.3|681.7|682.5|681.9|680.8|680.2|2349
1676340000000|2023-02-14 02:00:00|682.4|681.8|682.3|681.7|682.5|681.9|682|681.4|632
1676343600000|2023-02-14 03:00:00|682.1|681.5|682|681.4|682.3|681.7|682|681.4|491
1676347200000|2023-02-14 04:00:00|681.8|681.2|681.8|681.2|681.8|681.2|681.6|681|166
1676350800000|2023-02-14 05:00:00|681.6|681|681.8|681.2|681.8|681.2|681.5|680.9|101
1676354400000|2023-02-14 06:00:00|681.5|680.9|681.5|680.9|681.8|681.2|681.5|680.9|151
1676358000000|2023-02-14 07:00:00|681.3|680.7|681.3|680.7|681.5|680.9|680.9|680.3|408
1676361600000|2023-02-14 08:00:00|681.4|680.8|681.9|681.3|682.1|681.5|681|680.4|772
1676365200000|2023-02-14 09:00:00|681.8|681.2|682.9|682.3|683|682.4|681.5|680.9|1342
1676368800000|2023-02-14 10:00:00|683|682.4|683.8|683.2|683.8|683.2|682.6|682|907
1676372400000|2023-02-14 11:00:00|683.7|683.1|683.8|683.2|684|683.4|683|682.4|997
1676376000000|2023-02-14 12:00:00|683.9|683.3|684.8|684.2|685.6|685|683.8|683.2|2684
1676379600000|2023-02-14 13:00:00|684.9|684.3|684.2|683.6|685.1|684.5|683|682.4|3034
1676383200000|2023-02-14 14:00:00|683|682.4|681.7|681.1|684|683.4|680.7|680.1|9595
1676386800000|2023-02-14 15:00:00|681.5|680.9|683.5|682.9|683.7|683.1|681.2|680.6|14964
1676390400000|2023-02-14 16:00:00|683.7|683.1|681.7|681.1|684.2|683.6|681.2|680.6|8780
1676394000000|2023-02-14 17:00:00|681.5|680.9|680.5|679.9|681.7|681.1|680.2|679.6|6090
1676397600000|2023-02-14 18:00:00|680.4|679.8|680|679.4|681.2|680.6|680|679.4|9427
1676401200000|2023-02-14 19:00:00|680.1|679.5|680.2|679.6|680.7|680.1|679.7|679.1|5232
1676422800000|2023-02-15 01:00:00|679.9|679.3|679.5|678.9|680.5|679.9|679|678.4|947
1676426400000|2023-02-15 02:00:00|679.2|678.6|679.2|678.6|679.4|678.8|679|678.4|322
1676430000000|2023-02-15 03:00:00|679|678.4|678.7|678.1|679.2|678.6|678.7|678.1|147
1676433600000|2023-02-15 04:00:00|678.8|678.2|678.8|678.2|679|678.4|678.7|678.1|91
1676437200000|2023-02-15 05:00:00|678.7|678.1|678.7|678.1|679|678.4|678.7|678.1|181
1676440800000|2023-02-15 06:00:00|679|678.4|678.2|677.6|679|678.4|678.2|677.6|306
1676444400000|2023-02-15 07:00:00|678.3|677.7|677.2|676.6|678.4|677.8|677.2|676.6|1228
1676448000000|2023-02-15 08:00:00|677.3|676.7|677.1|676.5|677.5|676.9|676.7|676.1|1834
1676451600000|2023-02-15 09:00:00|677|676.4|676.5|675.9|677.5|676.9|676.2|675.6|855
1676455200000|2023-02-15 10:00:00|676.6|676|677|676.4|677.1|676.5|676|675.4|560
1676458800000|2023-02-15 11:00:00|676.7|676.1|675.5|674.9|676.7|676.1|675.1|674.5|1049
1676462400000|2023-02-15 12:00:00|675.6|675|676.2|675.6|676.2|675.6|675.5|674.9|1142
1676466000000|2023-02-15 13:00:00|676|675.4|676.6|676|676.7|676.1|675.7|675.1|1671
1676469600000|2023-02-15 14:00:00|677.8|677.2|675.2|674.6|678.4|677.8|674.9|674.3|8212
1676473200000|2023-02-15 15:00:00|675.1|674.5|674.7|674.1|677.7|677.1|674.7|674.1|8583
1676476800000|2023-02-15 16:00:00|674.8|674.2|675.7|675.1|676.7|676.1|674.4|673.8|9062
1676480400000|2023-02-15 17:00:00|675.6|675|673.9|673.3|675.7|675.1|673.7|673.1|8106
1676484000000|2023-02-15 18:00:00|674|673.4|673.9|673.3|674.9|674.3|673.9|673.3|5914
1676487600000|2023-02-15 19:00:00|674.2|673.6|674.3|673.7|674.9|674.3|673.9|673.3|6564
1676509200000|2023-02-16 01:00:00|674.9|674.3|674.4|673.8|674.9|674.3|673.6|673|998
1676512800000|2023-02-16 02:00:00|674.3|673.7|674.4|673.8|674.4|673.8|674|673.4|1109
1676516400000|2023-02-16 03:00:00|674.2|673.6|674.2|673.6|674.3|673.7|674.2|673.6|209
1676520000000|2023-02-16 04:00:00|674.4|673.8|674.2|673.6|674.4|673.8|674.2|673.6|107
1676523600000|2023-02-16 05:00:00|674.3|673.7|674.1|673.5|674.4|673.8|674.1|673.5|114
1676527200000|2023-02-16 06:00:00|674|673.4|673.9|673.3|674.1|673.5|673.6|673|285
1676530800000|2023-02-16 07:00:00|673.8|673.2|673.4|672.8|673.9|673.3|673.3|672.7|682
1676534400000|2023-02-16 08:00:00|673.6|673|673.4|672.8|673.8|673.2|673.2|672.6|978
1676538000000|2023-02-16 09:00:00|673.3|672.7|673.2|672.6|674.2|673.6|672.9|672.3|669
1676541600000|2023-02-16 10:00:00|673.3|672.7|673.1|672.5|673.4|672.8|672.9|672.3|1393
1676545200000|2023-02-16 11:00:00|673.4|672.8|672.6|672|673.4|672.8|672.5|671.9|1020
1676548800000|2023-02-16 12:00:00|672.7|672.1|672.7|672.1|673.6|673|672.4|671.8|521
1676552400000|2023-02-16 13:00:00|672.8|672.2|673.7|673.1|674.2|673.6|672.7|672.1|2342
1676556000000|2023-02-16 14:00:00|673.9|673.3|673.9|673.3|675.2|674.6|673.1|672.5|9215
1676559600000|2023-02-16 15:00:00|674.1|673.5|673.6|673|675.1|674.5|673.3|672.7|12077
1676563200000|2023-02-16 16:00:00|673.8|673.2|673.8|673.2|674.8|674.2|672.6|672|11206
1676566800000|2023-02-16 17:00:00|673.7|673.1|672.8|672.2|673.8|673.2|672.5|671.9|10523
1676570400000|2023-02-16 18:00:00|672.7|672.1|675.8|675.2|676.3|675.7|672.7|672.1|14970
1676574000000|2023-02-16 19:00:00|676|675.4|674.7|674.1|676.3|675.7|674.5|673.9|7433
1676595600000|2023-02-17 01:00:00|675|674.4|675|674.4|675.7|675.1|675|674.4|587
1676599200000|2023-02-17 02:00:00|674.9|674.3|675.5|674.9|675.5|674.9|674.8|674.2|314
1676602800000|2023-02-17 03:00:00|675.3|674.7|674.8|674.2|675.5|674.9|674.8|674.2|238
1676606400000|2023-02-17 04:00:00|674.9|674.3|675.3|674.7|675.3|674.7|674.8|674.2|43
1676610000000|2023-02-17 05:00:00|675.2|674.6|675.7|675.1|675.8|675.2|674.9|674.3|110
1676613600000|2023-02-17 06:00:00|675.5|674.9|675.5|674.9|675.8|675.2|675.5|674.9|105
1676617200000|2023-02-17 07:00:00|675.7|675.1|675|674.4|675.7|675.1|674.8|674.2|276
1676620800000|2023-02-17 08:00:00|674.8|674.2|675.7|675.1|675.7|675.1|674.3|673.7|1157
1676624400000|2023-02-17 09:00:00|675.5|674.9|675|674.4|675.7|675.1|674.8|674.2|632
1676628000000|2023-02-17 10:00:00|674.9|674.3|675.8|675.2|675.9|675.3|674.5|673.9|493
1676631600000|2023-02-17 11:00:00|675.9|675.3|676|675.4|676|675.4|675.5|674.9|209
1676635200000|2023-02-17 12:00:00|676.3|675.7|676.8|676.2|677|676.4|675.5|674.9|660
1676638800000|2023-02-17 13:00:00|676.9|676.3|676|675.4|677.3|676.7|675.5|674.9|2859
1676642400000|2023-02-17 14:00:00|676.2|675.6|675.1|674.5|677.5|676.9|675|674.4|9382
1676646000000|2023-02-17 15:00:00|675|674.4|676.7|676.1|677.7|677.1|675|674.4|17626
1676649600000|2023-02-17 16:00:00|677|676.4|676.5|675.9|678.5|677.9|676.5|675.9|13059
1676653200000|2023-02-17 17:00:00|676.7|676.1|677|676.4|677.7|677.1|676.2|675.6|9113
1676656800000|2023-02-17 18:00:00|676.7|676.1|677.7|677.1|677.7|677.1|675.5|674.9|9546
1676660400000|2023-02-17 19:00:00|678|677.4|677.9|677.3|678.1|677.5|677.2|676.6|12769
1676941200000|2023-02-21 01:00:00|679.2|678.6|679.2|678.6|680.2|679.6|678.4|677.8|4629
1676944800000|2023-02-21 02:00:00|679|678.4|679.2|678.6|679.4|678.8|678.9|678.3|528
1676948400000|2023-02-21 03:00:00|679.4|678.8|679.4|678.8|679.7|679.1|679.2|678.6|144
1676952000000|2023-02-21 04:00:00|679.7|679.1|679.7|679.1|679.7|679.1|679.7|679.1|85
1676955600000|2023-02-21 05:00:00|679.4|678.8|679.5|678.9|679.7|679.1|679.4|678.8|190
1676959200000|2023-02-21 06:00:00|679.4|678.8|679.7|679.1|679.7|679.1|679.4|678.8|149
1676962800000|2023-02-21 07:00:00|679.4|678.8|680.2|679.6|680.2|679.6|679.4|678.8|494
1676966400000|2023-02-21 08:00:00|680.4|679.8|680.2|679.6|681.4|680.8|680.2|679.6|1712
1676970000000|2023-02-21 09:00:00|680|679.4|680.2|679.6|681.2|680.6|679.9|679.3|843
1676973600000|2023-02-21 10:00:00|680.1|679.5|680.9|680.3|680.9|680.3|679.9|679.3|716
1676977200000|2023-02-21 11:00:00|681.2|680.6|681|680.4|681.2|680.6|680.7|680.1|781
1676980800000|2023-02-21 12:00:00|680.9|680.3|681.2|680.6|681.7|681.1|680.7|680.1|1247
1676984400000|2023-02-21 13:00:00|681.4|680.8|681.3|680.7|681.8|681.2|681.2|680.6|1097
1676988000000|2023-02-21 14:00:00|681.4|680.8|677.9|677.3|682.7|682.1|677.9|677.3|16178
1676991600000|2023-02-21 15:00:00|678.2|677.6|678|677.4|678.7|678.1|675.7|675.1|12575
1676995200000|2023-02-21 16:00:00|677.5|676.9|677.5|676.9|678|677.4|676.2|675.6|7806
1676998800000|2023-02-21 17:00:00|677.4|676.8|679.9|679.3|680.9|680.3|676.9|676.3|8273
1677002400000|2023-02-21 18:00:00|680.2|679.6|680.9|680.3|681.4|680.8|679.8|679.2|7906
1677006000000|2023-02-21 19:00:00|681.2|680.6|680.7|680.1|681.4|680.8|680.4|679.8|7989
1677027600000|2023-02-22 01:00:00|679.7|679.1|680.4|679.8|680.9|680.3|679.6|679|693
1677031200000|2023-02-22 02:00:00|680.7|680.1|680.8|680.2|680.9|680.3|680.2|679.6|109
1677034800000|2023-02-22 03:00:00|680.7|680.1|681.2|680.6|681.2|680.6|680.7|680.1|110
1677038400000|2023-02-22 04:00:00|680.9|680.3|680.9|680.3|680.9|680.3|680.7|680.1|150
1677042000000|2023-02-22 05:00:00|680.8|680.2|680.9|680.3|681.2|680.6|680.8|680.2|66
1677045600000|2023-02-22 06:00:00|680.8|680.2|680.9|680.3|680.9|680.3|680.8|680.2|44
1677049200000|2023-02-22 07:00:00|680.8|680.2|680.4|679.8|680.8|680.2|679.9|679.3|239
1677052800000|2023-02-22 08:00:00|680.6|680|680.1|679.5|680.6|680|679.9|679.3|410
1677056400000|2023-02-22 09:00:00|680.2|679.6|679.4|678.8|680.2|679.6|679.2|678.6|261
1677060000000|2023-02-22 10:00:00|679.2|678.6|679.4|678.8|679.4|678.8|678.9|678.3|245
1677063600000|2023-02-22 11:00:00|679.7|679.1|677.9|677.3|679.7|679.1|677.9|677.3|514
1677067200000|2023-02-22 12:00:00|678.1|677.5|678.2|677.6|678.7|678.1|677.9|677.3|948
1677070800000|2023-02-22 13:00:00|678.4|677.8|678.3|677.7|678.4|677.8|677.9|677.3|743
1677074400000|2023-02-22 14:00:00|678.4|677.8|677.2|676.6|678.7|678.1|675.2|674.6|6499
1677078000000|2023-02-22 15:00:00|676.9|676.3|677.7|677.1|678.2|677.6|675.9|675.3|13792
1677081600000|2023-02-22 16:00:00|677.4|676.8|675.9|675.3|677.9|677.3|675.7|675.1|10121
1677085200000|2023-02-22 17:00:00|676.2|675.6|676.2|675.6|676.4|675.8|675.9|675.3|4656
1677088800000|2023-02-22 18:00:00|675.9|675.3|675.2|674.6|675.9|675.3|674.7|674.1|7905
1677092400000|2023-02-22 19:00:00|675.1|674.5|675.2|674.6|675.2|674.6|674.4|673.8|8540
1677114000000|2023-02-23 01:00:00|675.4|674.8|676.2|675.6|676.2|675.6|674.9|674.3|3027
1677117600000|2023-02-23 02:00:00|675.9|675.3|675.9|675.3|675.9|675.3|675.4|674.8|299
1677121200000|2023-02-23 03:00:00|675.7|675.1|675.9|675.3|675.9|675.3|675.7|675.1|71
1677124800000|2023-02-23 04:00:00|675.7|675.1|676.2|675.6|676.4|675.8|675.7|675.1|153
1677128400000|2023-02-23 05:00:00|675.9|675.3|675.9|675.3|676.2|675.6|675.9|675.3|54
1677132000000|2023-02-23 06:00:00|676.1|675.5|675.7|675.1|676.2|675.6|675.7|675.1|79
1677135600000|2023-02-23 07:00:00|675.9|675.3|675.9|675.3|675.9|675.3|675.7|675.1|221
1677139200000|2023-02-23 08:00:00|676.2|675.6|675.9|675.3|676.4|675.8|675.7|675.1|569
1677142800000|2023-02-23 09:00:00|675.8|675.2|675.4|674.8|676.2|675.6|674.9|674.3|457
1677146400000|2023-02-23 10:00:00|675.3|674.7|674.4|673.8|675.4|674.8|674.2|673.6|446
1677150000000|2023-02-23 11:00:00|674.2|673.6|674.2|673.6|674.4|673.8|674.2|673.6|217
1677153600000|2023-02-23 12:00:00|674.4|673.8|674.9|674.3|674.9|674.3|674.2|673.6|935
1677157200000|2023-02-23 13:00:00|674.7|674.1|674.7|674.1|675.2|674.6|674.4|673.8|1120
1677160800000|2023-02-23 14:00:00|674.4|673.8|673.9|673.3|675.4|674.8|671.2|670.6|11119
1677164400000|2023-02-23 15:00:00|674.2|673.6|670.7|670.1|674.2|673.6|670.4|669.8|17017
1677168000000|2023-02-23 16:00:00|670.4|669.8|667.9|667.3|671.2|670.6|667.9|667.3|13777
1677171600000|2023-02-23 17:00:00|667.7|667.1|662.4|661.8|667.9|667.3|661.9|661.3|25404
1677175200000|2023-02-23 18:00:00|662.2|661.6|659.2|658.6|662.2|661.6|657.9|657.3|14675
1677178800000|2023-02-23 19:00:00|659.4|658.8|660.2|659.6|661.2|660.6|659.2|658.6|11077
1677200400000|2023-02-24 01:00:00|660.7|660.1|661.9|661.3|661.9|661.3|659.7|659.1|2972
1677204000000|2023-02-24 02:00:00|661.7|661.1|661.4|660.8|661.9|661.3|661.4|660.8|742
1677207600000|2023-02-24 03:00:00|661.6|661|661.7|661.1|662.2|661.6|661.4|660.8|484
1677211200000|2023-02-24 04:00:00|661.6|661|661.4|660.8|661.7|661.1|661.2|660.6|197
1677214800000|2023-02-24 05:00:00|661.3|660.7|661.4|660.8|661.7|661.1|661.2|660.6|151
1677218400000|2023-02-24 06:00:00|661.7|661.1|661.4|660.8|661.7|661.1|661.4|660.8|290
1677222000000|2023-02-24 07:00:00|661.6|661|661.9|661.3|661.9|661.3|661.4|660.8|582
1677225600000|2023-02-24 08:00:00|661.7|661.1|661.4|660.8|661.9|661.3|660.9|660.3|1312
1677229200000|2023-02-24 09:00:00|661.7|661.1|660.9|660.3|661.7|661.1|660.9|660.3|1720
1677232800000|2023-02-24 10:00:00|661.2|660.6|660.7|660.1|661.2|660.6|660.4|659.8|1605
1677236400000|2023-02-24 11:00:00|660.4|659.8|658.9|658.3|660.7|660.1|658.9|658.3|2204
1677240000000|2023-02-24 12:00:00|658.7|658.1|656.7|656.1|658.9|658.3|656.7|656.1|3886
1677243600000|2023-02-24 13:00:00|656.4|655.8|653.3|652.7|656.9|656.3|652.4|651.8|6275
1677247200000|2023-02-24 14:00:00|653.6|653|652.2|651.6|653.7|653.1|650.9|650.3|22307
1677250800000|2023-02-24 15:00:00|652.4|651.8|651.2|650.6|654.7|654.1|651.2|650.6|27362
1677254400000|2023-02-24 16:00:00|651.4|650.8|652.2|651.6|653.7|653.1|651.4|650.8|19526
1677258000000|2023-02-24 17:00:00|652.4|651.8|651.2|650.6|652.4|651.8|649.7|649.1|22199
1677261600000|2023-02-24 18:00:00|651.4|650.8|651.2|650.6|652.2|651.6|650.7|650.1|16353
1677265200000|2023-02-24 19:00:00|650.9|650.3|649.8|649.2|651.2|650.6|649.4|648.8|15796
1677459600000|2023-02-27 01:00:00|649.6|649|651.6|651|651.8|651.2|648.8|648.2|3959
1677463200000|2023-02-27 02:00:00|651.7|651.1|651.3|650.7|652.2|651.6|651.3|650.7|916
1677466800000|2023-02-27 03:00:00|651.1|650.5|650.8|650.2|651.3|650.7|650.8|650.2|692
1677470400000|2023-02-27 04:00:00|651|650.4|651|650.4|651|650.4|651|650.4|175
1677474000000|2023-02-27 05:00:00|650.8|650.2|651|650.4|651.3|650.7|650.8|650.2|282
1677477600000|2023-02-27 06:00:00|650.8|650.2|651.4|650.8|651.5|650.9|650.8|650.2|349
1677481200000|2023-02-27 07:00:00|651.3|650.7|651.5|650.9|651.8|651.2|651.3|650.7|582
1677484800000|2023-02-27 08:00:00|651.6|651|650.5|649.9|651.8|651.2|650.5|649.9|1304
1677488400000|2023-02-27 09:00:00|650.3|649.7|650.7|650.1|650.9|650.3|650.3|649.7|1658
1677492000000|2023-02-27 10:00:00|650.8|650.2|650|649.4|650.8|650.2|650|649.4|1481
1677495600000|2023-02-27 11:00:00|650.1|649.5|648.7|648.1|650.2|649.6|648.5|647.9|1875
1677499200000|2023-02-27 12:00:00|649|648.4|649.5|648.9|650.2|649.6|648.2|647.6|3423
1677502800000|2023-02-27 13:00:00|649.2|648.6|649.4|648.8|649.7|649.1|649|648.4|1791
1677506400000|2023-02-27 14:00:00|649|648.4|646.5|645.9|649.5|648.9|645.7|645.1|18349
1677510000000|2023-02-27 15:00:00|646.7|646.1|645.2|644.6|646.7|646.1|643.2|642.6|27851
1677513600000|2023-02-27 16:00:00|645|644.4|644.5|643.9|645.2|644.6|643|642.4|20472
1677517200000|2023-02-27 17:00:00|644.2|643.6|643.5|642.9|645.5|644.9|643|642.4|23959
1677520800000|2023-02-27 18:00:00|643.3|642.7|643.7|643.1|644.7|644.1|642.9|642.3|18681
1677524400000|2023-02-27 19:00:00|643.4|642.8|643.5|642.9|644.2|643.6|643.2|642.6|10722
1677546000000|2023-02-28 01:00:00|643.7|643.1|642.5|641.9|643.7|643.1|642|641.4|3571
1677549600000|2023-02-28 02:00:00|642.2|641.6|642.5|641.9|642.5|641.9|642.2|641.6|907
1677553200000|2023-02-28 03:00:00|642.2|641.6|642|641.4|642.2|641.6|642|641.4|576
1677556800000|2023-02-28 04:00:00|642.1|641.5|642|641.4|642.2|641.6|642|641.4|581
1677560400000|2023-02-28 05:00:00|642.1|641.5|641.2|640.6|642.2|641.6|641.2|640.6|698
1677564000000|2023-02-28 06:00:00|641|640.4|641.9|641.3|642|641.4|641|640.4|361
1677567600000|2023-02-28 07:00:00|642|641.4|643.2|642.6|643.2|642.6|641.9|641.3|431
1677571200000|2023-02-28 08:00:00|642.9|642.3|645.9|645.3|646.1|645.5|642.7|642.1|2639
1677574800000|2023-02-28 09:00:00|646|645.4|644.9|644.3|646.4|645.8|644.9|644.3|1687
1677578400000|2023-02-28 10:00:00|644.6|644|643.4|642.8|644.8|644.2|643.2|642.6|1301
1677582000000|2023-02-28 11:00:00|643.2|642.6|642.6|642|643.4|642.8|642.4|641.8|685
1677585600000|2023-02-28 12:00:00|642.4|641.8|641.2|640.6|642.6|642|641.2|640.6|1427
1677589200000|2023-02-28 13:00:00|641.4|640.8|640.4|639.8|641.7|641.1|640.3|639.7|2843
1677592800000|2023-02-28 14:00:00|641.1|640.5|640.1|639.5|641.2|640.6|638.6|638|18924
1677596400000|2023-02-28 15:00:00|640|639.4|637.6|637|641.1|640.5|637.6|637|16683
1677600000000|2023-02-28 16:00:00|637.8|637.2|635.9|635.3|638.4|637.8|635.4|634.8|16540
1677603600000|2023-02-28 17:00:00|635.6|635|630.4|629.8|636.1|635.5|629.9|629.3|25618
1677607200000|2023-02-28 18:00:00|630.7|630.1|630.4|629.8|632.4|631.8|630.4|629.8|11590
1677610800000|2023-02-28 19:00:00|630.6|630|629.9|629.3|630.9|630.3|629.9|629.3|10465
1677632400000|2023-03-01 01:00:00|630.9|630.3|632.9|632.3|632.9|632.3|630.6|630|3087
1677636000000|2023-03-01 02:00:00|632.7|632.1|633.6|633|634.2|633.6|632.2|631.6|1827
1677639600000|2023-03-01 03:00:00|633.8|633.2|634.1|633.5|634.6|634|633.6|633|882
1677643200000|2023-03-01 04:00:00|634.4|633.8|633.9|633.3|634.4|633.8|633.9|633.3|263
1677646800000|2023-03-01 05:00:00|634.1|633.5|633.4|632.8|634.1|633.5|633.1|632.5|253
1677650400000|2023-03-01 06:00:00|633.2|632.6|633.4|632.8|633.6|633|633.1|632.5|366
1677654000000|2023-03-01 07:00:00|633.3|632.7|632.9|632.3|633.6|633|632.9|632.3|742
1677657600000|2023-03-01 08:00:00|633.1|632.5|632.6|632|633.4|632.8|632.4|631.8|1290
1677661200000|2023-03-01 09:00:00|632.8|632.2|631.1|630.5|633|632.4|630.8|630.2|1001
1677664800000|2023-03-01 10:00:00|630.8|630.2|630.6|630|631.1|630.5|630.3|629.7|1134
1677668400000|2023-03-01 11:00:00|630.8|630.2|630.3|629.7|630.8|630.2|630.1|629.5|943
1677672000000|2023-03-01 12:00:00|630.2|629.6|630.3|629.7|630.3|629.7|629.8|629.2|1876
1677675600000|2023-03-01 13:00:00|630.6|630|629.1|628.5|631.1|630.5|628.8|628.2|3492
1677679200000|2023-03-01 14:00:00|629.3|628.7|625.3|624.7|629.6|629|624.6|624|21042
1677682800000|2023-03-01 15:00:00|625.6|625|626.3|625.7|628|627.4|622|621.4|28129
1677686400000|2023-03-01 16:00:00|626.5|625.9|630.3|629.7|630.5|629.9|626.5|625.9|20996
1677690000000|2023-03-01 17:00:00|630.1|629.5|633.9|633.3|634.1|633.5|628.7|628.1|15754
1677693600000|2023-03-01 18:00:00|633.7|633.1|635.6|635|637.1|636.5|633.6|633|15043
1677697200000|2023-03-01 19:00:00|635.9|635.3|635.5|634.9|636.4|635.8|634.9|634.3|9394
1677718800000|2023-03-02 01:00:00|636.6|636|638.5|637.9|639.3|638.7|636.1|635.5|4752
1677722400000|2023-03-02 02:00:00|638.8|638.2|639|638.4|639.3|638.7|638.6|638|737
1677726000000|2023-03-02 03:00:00|638.8|638.2|638.5|637.9|639|638.4|638.5|637.9|355
1677729600000|2023-03-02 04:00:00|638.7|638.1|639|638.4|639|638.4|638.5|637.9|408
1677733200000|2023-03-02 05:00:00|638.7|638.1|639.2|638.6|639.5|638.9|638.5|637.9|951
1677736800000|2023-03-02 06:00:00|639|638.4|639.2|638.6|640.2|639.6|638.7|638.1|1407
1677740400000|2023-03-02 07:00:00|639.5|638.9|637.7|637.1|639.5|638.9|637.7|637.1|912
1677744000000|2023-03-02 08:00:00|637.8|637.2|637.5|636.9|638|637.4|637.2|636.6|1443
1677747600000|2023-03-02 09:00:00|637.4|636.8|637.9|637.3|638.2|637.6|637.4|636.8|865
1677751200000|2023-03-02 10:00:00|637.8|637.2|638.1|637.5|639.7|639.1|637.2|636.6|1047
1677754800000|2023-03-02 11:00:00|638.2|637.6|639.5|638.9|640.2|639.6|638.1|637.5|1518
1677758400000|2023-03-02 12:00:00|639.6|639|640.4|639.8|640.4|639.8|639.2|638.6|2032
1677762000000|2023-03-02 13:00:00|640.2|639.6|638.9|638.3|640.9|640.3|638.4|637.8|4811
1677765600000|2023-03-02 14:00:00|638.2|637.6|637.1|636.5|638.4|637.8|634.4|633.8|13027
1677769200000|2023-03-02 15:00:00|636.9|636.3|639.1|638.5|639.1|638.5|634.4|633.8|13595
1677772800000|2023-03-02 16:00:00|638.9|638.3|635.9|635.3|640.1|639.5|635.2|634.6|8903
1677776400000|2023-03-02 17:00:00|636.1|635.5|631.5|630.9|636.9|636.3|630|629.4|14935
1677780000000|2023-03-02 18:00:00|631.7|631.1|632.7|632.1|632.9|632.3|631|630.4|5774
1677783600000|2023-03-02 19:00:00|632.9|632.3|632.9|632.3|633.4|632.8|632.4|631.8|7468
1677805200000|2023-03-03 01:00:00|633.9|633.3|633.5|632.9|634.9|634.3|633.4|632.8|1613
1677808800000|2023-03-03 02:00:00|633.9|633.3|633.1|632.5|633.9|633.3|633.1|632.5|310
1677812400000|2023-03-03 03:00:00|633.4|632.8|632.9|632.3|633.6|633|632.9|632.3|230
1677816000000|2023-03-03 04:00:00|633.1|632.5|632.9|632.3|633.1|632.5|632.6|632|116
1677819600000|2023-03-03 05:00:00|632.6|632|633.1|632.5|633.4|632.8|632.6|632|164
1677823200000|2023-03-03 06:00:00|633.4|632.8|633|632.4|633.4|632.8|632.9|632.3|235
1677826800000|2023-03-03 07:00:00|632.9|632.3|632.8|632.2|633.6|633|632.8|632.2|172
1677830400000|2023-03-03 08:00:00|632.9|632.3|631.8|631.2|632.9|632.3|631.6|631|873
1677834000000|2023-03-03 09:00:00|632.1|631.5|633.8|633.2|633.9|633.3|632.1|631.5|731
1677837600000|2023-03-03 10:00:00|633.6|633|632.8|632.2|633.6|633|632.5|631.9|420
1677841200000|2023-03-03 11:00:00|632.7|632.1|634.3|633.7|634.3|633.7|632.3|631.7|464
1677844800000|2023-03-03 12:00:00|634|633.4|633.8|633.2|634.5|633.9|632.3|631.7|1163
1677848400000|2023-03-03 13:00:00|633.7|633.1|636|635.4|636.8|636.2|633.7|633.1|2940
1677852000000|2023-03-03 14:00:00|635.7|635.1|635.7|635.1|636.2|635.6|632.3|631.7|8373
1677855600000|2023-03-03 15:00:00|635.5|634.9|637.2|636.6|638.4|637.8|634.2|633.6|12347
1677859200000|2023-03-03 16:00:00|637.4|636.8|638.9|638.3|639.2|638.6|636.2|635.6|8480
1677862800000|2023-03-03 17:00:00|638.7|638.1|640.1|639.5|641.6|641|637.4|636.8|8693
1677866400000|2023-03-03 18:00:00|640.4|639.8|640.1|639.5|641.1|640.5|639.2|638.6|5994
1677870000000|2023-03-03 19:00:00|639.9|639.3|639.5|638.9|640.4|639.8|638.3|637.7|10490
1675645200000|2023-02-06 01:00:00|676.4|675.8|676.4|675.8|677.3|676.7|675.8|675.2|1013
1675648800000|2023-02-06 02:00:00|676.5|675.9|676.3|675.7|676.5|675.9|676.1|675.5|180
1675652400000|2023-02-06 03:00:00|676.2|675.6|676|675.4|676.5|675.9|675.8|675.2|110
1675656000000|2023-02-06 04:00:00|676.1|675.5|676.3|675.7|676.3|675.7|676.1|675.5|49
1675659600000|2023-02-06 05:00:00|676.2|675.6|676.7|676.1|676.7|676.1|676.1|675.5|120
1675663200000|2023-02-06 06:00:00|676.6|676|676.2|675.6|676.7|676.1|676|675.4|168
1675666800000|2023-02-06 07:00:00|676.1|675.5|675|674.4|676.5|675.9|675|674.4|583
1675670400000|2023-02-06 08:00:00|674.9|674.3|674.3|673.7|675|674.4|674|673.4|625
1675674000000|2023-02-06 09:00:00|674.2|673.6|672.8|672.2|674.3|673.7|672.4|671.8|811
1675677600000|2023-02-06 10:00:00|672.7|672.1|673.2|672.6|673.8|673.2|672.4|671.8|398
1675681200000|2023-02-06 11:00:00|673.1|672.5|673|672.4|673.2|672.6|671.8|671.2|719
1675684800000|2023-02-06 12:00:00|672.9|672.3|675.3|674.7|675.4|674.8|672.9|672.3|767
1675688400000|2023-02-06 13:00:00|675.5|674.9|676.2|675.6|677.1|676.5|675|674.4|1196
1675692000000|2023-02-06 14:00:00|675.8|675.2|674.8|674.2|677.9|677.3|674.5|673.9|10239
1675695600000|2023-02-06 15:00:00|674.7|674.1|672.4|671.8|675|674.4|671.8|671.2|13856
1675699200000|2023-02-06 16:00:00|672.2|671.6|673.7|673.1|675.2|674.6|671.9|671.3|7403
1675702800000|2023-02-06 17:00:00|673.6|673|673.7|673.1|674.1|673.5|671.9|671.3|4654
1675706400000|2023-02-06 18:00:00|673.9|673.3|677|676.4|677.2|676.6|673.7|673.1|6681
1675710000000|2023-02-06 19:00:00|676.9|676.3|677.2|676.6|678.2|677.6|676.7|676.1|7955
1675731600000|2023-02-07 01:00:00|675.9|675.3|677.4|676.8|677.5|676.9|675.6|675|1340
1675735200000|2023-02-07 02:00:00|677.3|676.7|677.5|676.9|677.7|677.1|677.2|676.6|159
1675738800000|2023-02-07 03:00:00|677.4|676.8|676.9|676.3|677.5|676.9|676.9|676.3|270
1675742400000|2023-02-07 04:00:00|677.2|676.6|676.9|676.3|677.2|676.6|676.9|676.3|256
1675746000000|2023-02-07 05:00:00|676.7|676.1|677.2|676.6|677.4|676.8|676.7|676.1|234
1675749600000|2023-02-07 06:00:00|677.4|676.8|677.3|676.7|677.4|676.8|677|676.4|177
1675753200000|2023-02-07 07:00:00|677.2|676.6|676.1|675.5|677.2|676.6|675.8|675.2|522
1675756800000|2023-02-07 08:00:00|676|675.4|675.8|675.2|676.2|675.6|675.2|674.6|744
1675760400000|2023-02-07 09:00:00|675.7|675.1|675.8|675.2|676.2|675.6|675|674.4|418
1675764000000|2023-02-07 10:00:00|675.7|675.1|676.7|676.1|676.7|676.1|675.7|675.1|330
1675767600000|2023-02-07 11:00:00|676.6|676|676.3|675.7|677|676.4|675.8|675.2|565
1675771200000|2023-02-07 12:00:00|676.4|675.8|676.7|676.1|677.2|676.6|676|675.4|720
1675774800000|2023-02-07 13:00:00|676.8|676.2|676.1|675.5|676.9|676.3|675.4|674.8|990
1675778400000|2023-02-07 14:00:00|676.4|675.8|675.3|674.7|677.5|676.9|674.9|674.3|9739
1675782000000|2023-02-07 15:00:00|675.4|674.8|674.9|674.3|676.2|675.6|673.7|673.1|15332
1675785600000|2023-02-07 16:00:00|674.8|674.2|675.8|675.2|676.5|675.9|674.3|673.7|8764
1675789200000|2023-02-07 17:00:00|675.9|675.3|675.7|675.1|676.2|675.6|674.9|674.3|5881
1675792800000|2023-02-07 18:00:00|676|675.4|673.6|673|676|675.4|673.6|673|8300
1675796400000|2023-02-07 19:00:00|673.7|673.1|673.5|672.9|674.4|673.8|672.9|672.3|7636
1675818000000|2023-02-08 01:00:00|673.1|672.5|674.3|673.7|674.3|673.7|673.1|672.5|1295
1675821600000|2023-02-08 02:00:00|674.1|673.5|674.6|674|675.1|674.5|674.1|673.5|553
1675825200000|2023-02-08 03:00:00|||||||||87
1675828800000|2023-02-08 04:00:00|674.7|674.1|674.8|674.2|674.8|674.2|674.7|674.1|106
1675832400000|2023-02-08 05:00:00|674.6|674|674.5|673.9|674.6|674|674.2|673.6|137
1675836000000|2023-02-08 06:00:00|674.6|674|675|674.4|675.1|674.5|674.4|673.8|136
1675839600000|2023-02-08 07:00:00|675.1|674.5|675.6|675|675.6|675|675|674.4|328
1675843200000|2023-02-08 08:00:00|675.5|674.9|675.7|675.1|675.8|675.2|674|673.4|1099
1675846800000|2023-02-08 09:00:00|675.6|675|675.7|675.1|676.1|675.5|675.4|674.8|575
1675850400000|2023-02-08 10:00:00|675.8|675.2|674.9|674.3|675.9|675.3|674.9|674.3|439
1675854000000|2023-02-08 11:00:00|675|674.4|674.7|674.1|675.6|675|674.6|674|541
1675857600000|2023-02-08 12:00:00|674.6|674|675.5|674.9|675.9|675.3|674.6|674|978
1675861200000|2023-02-08 13:00:00|675.4|674.8|674.4|673.8|675.9|675.3|673.9|673.3|2094
1675864800000|2023-02-08 14:00:00|674.2|673.6|672.9|672.3|674.9|674.3|672.3|671.7|10253
1675868400000|2023-02-08 15:00:00|672.8|672.2|675.4|674.8|675.9|675.3|672.6|672|16023
1675872000000|2023-02-08 16:00:00|675.5|674.9|675.4|674.8|677.3|676.7|674.3|673.7|16340
1675875600000|2023-02-08 17:00:00|675.1|674.5|673.6|673|677.6|677|672|671.4|19922
1675879200000|2023-02-08 18:00:00|673.7|673.1|676.1|675.5|676.8|676.2|673.6|673|10225
1675882800000|2023-02-08 19:00:00|676.2|675.6|676.9|676.3|677.7|677.1|676.1|675.5|11503
1675904400000|2023-02-09 01:00:00|676.6|676|676.4|675.8|676.6|676|675|674.4|1123
1675908000000|2023-02-09 02:00:00|676.2|675.6|675.6|675|676.4|675.8|675.6|675|389
1675911600000|2023-02-09 03:00:00|675.5|674.9|674.1|673.5|675.6|675|673.6|673|997
1675915200000|2023-02-09 04:00:00|673.9|673.3|674.1|673.5|674.1|673.5|673.9|673.3|62
1675918800000|2023-02-09 05:00:00|674.4|673.8|674.7|674.1|675|674.4|674.4|673.8|213
1675922400000|2023-02-09 06:00:00|674.6|674|675.1|674.5|675.4|674.8|674.6|674|171
1675926000000|2023-02-09 07:00:00|674.9|674.3|674.9|674.3|675.4|674.8|674.6|674|548
1675929600000|2023-02-09 08:00:00|675|674.4|675.3|674.7|675.7|675.1|674.7|674.1|2459
1675933200000|2023-02-09 09:00:00|675.1|674.5|674.9|674.3|675.4|674.8|674.6|674|297
1675936800000|2023-02-09 10:00:00|674.8|674.2|676.3|675.7|676.4|675.8|674.7|674.1|2529
1675940400000|2023-02-09 11:00:00|676.4|675.8|676.8|676.2|677.4|676.8|676.2|675.6|3755
1675944000000|2023-02-09 12:00:00|676.7|676.1|676.9|676.3|677|676.4|676.2|675.6|2086
1675947600000|2023-02-09 13:00:00|676.7|676.1|675.9|675.3|676.9|676.3|675.7|675.1|6110
1675951200000|2023-02-09 14:00:00|675.3|674.7|674.8|674.2|679|678.4|674.8|674.2|14967
1675954800000|2023-02-09 15:00:00|674.6|674|674.5|673.9|676.8|676.2|674.3|673.7|11260
1675958400000|2023-02-09 16:00:00|674.4|673.8|673.8|673.2|674.5|673.9|672.3|671.7|8544
1675962000000|2023-02-09 17:00:00|673.7|673.1|670.7|670.1|674|673.4|670.7|670.1|13367
1675965600000|2023-02-09 18:00:00|670.8|670.2|670.8|670.2|672|671.4|670.4|669.8|15088
1675969200000|2023-02-09 19:00:00|671|670.4|669.5|668.9|671|670.4|669.4|668.8|12507
1675990800000|2023-02-10 01:00:00|670|669.4|668.8|668.2|670|669.4|668|667.4|2043
1675994400000|2023-02-10 02:00:00|668.9|668.3|669|668.4|669.3|668.7|668.8|668.2|288
1675998000000|2023-02-10 03:00:00|668.9|668.3|669|668.4|669.3|668.7|668.9|668.3|270
1676001600000|2023-02-10 04:00:00|669.3|668.7|668.8|668.2|669.3|668.7|668.6|668|735
1676005200000|2023-02-10 05:00:00|669|668.4|669.3|668.7|669.5|668.9|668.5|667.9|361
1676008800000|2023-02-10 06:00:00|669.4|668.8|670.2|669.6|670.6|670|669.4|668.8|1019
1676012400000|2023-02-10 07:00:00|670.1|669.5|670.8|670.2|670.8|670.2|670|669.4|382
1676016000000|2023-02-10 08:00:00|670.6|670|672.4|671.8|672.6|672|670.1|669.5|1120
1676019600000|2023-02-10 09:00:00|672.5|671.9|671.6|671|672.8|672.2|670.8|670.2|765
1676023200000|2023-02-10 10:00:00|671.7|671.1|671|670.4|671.9|671.3|670.3|669.7|651
1676026800000|2023-02-10 11:00:00|671.1|670.5|671.2|670.6|671.4|670.8|670.2|669.6|1181
1676030400000|2023-02-10 12:00:00|671.4|670.8|672.1|671.5|672.4|671.8|671.4|670.8|1402
1676034000000|2023-02-10 13:00:00|672|671.4|672.1|671.5|672.6|672|671.3|670.7|1359
1676037600000|2023-02-10 14:00:00|672|671.4|677.1|676.5|677.1|676.5|671.6|671|14828
1676041200000|2023-02-10 15:00:00|676.9|676.3|680.1|679.5|680.6|680|676.4|675.8|22744
1676044800000|2023-02-10 16:00:00|680.2|679.6|676|675.4|680.3|679.7|675.2|674.6|15143
1676048400000|2023-02-10 17:00:00|676.1|675.5|676.4|675.8|677.3|676.7|675|674.4|6689
1676052000000|2023-02-10 18:00:00|676.5|675.9|677.3|676.7|677.8|677.2|676.3|675.7|8136
1676055600000|2023-02-10 19:00:00|677.5|676.9|679.3|678.7|680|679.1|677.4|676.8|15625
1676250000000|2023-02-13 01:00:00|678.1|677.5|678|677.4|679.8|679.2|677.3|676.7|4690
1676253600000|2023-02-13 02:00:00|677.9|677.3|677.8|677.2|678.3|677.7|677.5|676.9|573
1676257200000|2023-02-13 03:00:00|677.7|677.1|677.3|676.7|677.8|677.2|677|676.4|242
1676260800000|2023-02-13 04:00:00|677.2|676.6|677|676.4|677.2|676.6|676.8|676.2|203
1676264400000|2023-02-13 05:00:00|677.2|676.6|677.3|676.7|677.5|676.9|677.2|676.6|226
1676268000000|2023-02-13 06:00:00|677.2|676.6|678.6|678|678.8|678.2|677.2|676.6|469
1676271600000|2023-02-13 07:00:00|678.5|677.9|677.1|676.5|678.8|678.2|677|676.4|492
1676275200000|2023-02-13 08:00:00|677.2|676.6|676.8|676.2|677.2|676.6|676.5|675.9|761
1676278800000|2023-02-13 09:00:00|676.5|675.9|675.5|674.9|676.8|676.2|675|674.4|533
1676282400000|2023-02-13 10:00:00|675.3|674.7|676.2|675.6|676.3|675.7|674.9|674.3|1160
1676286000000|2023-02-13 11:00:00|676.3|675.7|677.3|676.7|677.7|677.1|676|675.4|1279
1676289600000|2023-02-13 12:00:00|677.4|676.8|677.4|676.8|678|677.4|676.5|675.9|1205
1676293200000|2023-02-13 13:00:00|677.5|676.9|677.5|676.9|677.9|677.3|676.6|676|1332
1676296800000|2023-02-13 14:00:00|677.6|677|680.1|679.5|680.3|679.7|677.4|676.8|9874
1676300400000|2023-02-13 15:00:00|680.2|679.6|681|680.4|681.8|681.2|679.3|678.7|15027
1676304000000|2023-02-13 16:00:00|680.9|680.3|683.6|683|683.6|683|680.8|680.2|16503
1676307600000|2023-02-13 17:00:00|683.4|682.8|682|681.4|683.6|683|681|680.4|15770
1676311200000|2023-02-13 18:00:00|681.8|681.2|682.5|681.9|682.5|681.9|681|680.4|6540
1676314800000|2023-02-13 19:00:00|682.3|681.7|682.3|681.7|683.3|682.7|682.3|681.7|18118
1676336400000|2023-02-14 01:00:00|681.2|680.6|682.3|681.7|682.5|681.9|680.8|680.2|2349
1676340000000|2023-02-14 02:00:00|682.4|681.8|682.3|681.7|682.5|681.9|682|681.4|632
1676343600000|2023-02-14 03:00:00|682.1|681.5|682|681.4|682.3|681.7|682|681.4|491
1676347200000|2023-02-14 04:00:00|681.8|681.2|681.8|681.2|681.8|681.2|681.6|681|166
1676350800000|2023-02-14 05:00:00|681.6|681|681.8|681.2|681.8|681.2|681.5|680.9|101
1676354400000|2023-02-14 06:00:00|681.5|680.9|681.5|680.9|681.8|681.2|681.5|680.9|151
1676358000000|2023-02-14 07:00:00|681.3|680.7|681.3|680.7|681.5|680.9|680.9|680.3|408
1676361600000|2023-02-14 08:00:00|681.4|680.8|681.9|681.3|682.1|681.5|681|680.4|772
1676365200000|2023-02-14 09:00:00|681.8|681.2|682.9|682.3|683|682.4|681.5|680.9|1342
1676368800000|2023-02-14 10:00:00|683|682.4|683.8|683.2|683.8|683.2|682.6|682|907
1676372400000|2023-02-14 11:00:00|683.7|683.1|683.8|683.2|684|683.4|683|682.4|997
1676376000000|2023-02-14 12:00:00|683.9|683.3|684.8|684.2|685.6|685|683.8|683.2|2684
1676379600000|2023-02-14 13:00:00|684.9|684.3|684.2|683.6|685.1|684.5|683|682.4|3034
1676383200000|2023-02-14 14:00:00|683|682.4|681.7|681.1|684|683.4|680.7|680.1|9595
1676386800000|2023-02-14 15:00:00|681.5|680.9|683.5|682.9|683.7|683.1|681.2|680.6|14964
1676390400000|2023-02-14 16:00:00|683.7|683.1|681.7|681.1|684.2|683.6|681.2|680.6|8780
1676394000000|2023-02-14 17:00:00|681.5|680.9|680.5|679.9|681.7|681.1|680.2|679.6|6090
1676397600000|2023-02-14 18:00:00|680.4|679.8|680|679.4|681.2|680.6|680|679.4|9427
1676401200000|2023-02-14 19:00:00|680.1|679.5|680.2|679.6|680.7|680.1|679.7|679.1|5232
1676422800000|2023-02-15 01:00:00|679.9|679.3|679.5|678.9|680.5|679.9|679|678.4|947
1676426400000|2023-02-15 02:00:00|679.2|678.6|679.2|678.6|679.4|678.8|679|678.4|322
1676430000000|2023-02-15 03:00:00|679|678.4|678.7|678.1|679.2|678.6|678.7|678.1|147
1676433600000|2023-02-15 04:00:00|678.8|678.2|678.8|678.2|679|678.4|678.7|678.1|91
1676437200000|2023-02-15 05:00:00|678.7|678.1|678.7|678.1|679|678.4|678.7|678.1|181
1676440800000|2023-02-15 06:00:00|679|678.4|678.2|677.6|679|678.4|678.2|677.6|306
1676444400000|2023-02-15 07:00:00|678.3|677.7|677.2|676.6|678.4|677.8|677.2|676.6|1228
1676448000000|2023-02-15 08:00:00|677.3|676.7|677.1|676.5|677.5|676.9|676.7|676.1|1834
1676451600000|2023-02-15 09:00:00|677|676.4|676.5|675.9|677.5|676.9|676.2|675.6|855
1676455200000|2023-02-15 10:00:00|676.6|676|677|676.4|677.1|676.5|676|675.4|560
1676458800000|2023-02-15 11:00:00|676.7|676.1|675.5|674.9|676.7|676.1|675.1|674.5|1049
1676462400000|2023-02-15 12:00:00|675.6|675|676.2|675.6|676.2|675.6|675.5|674.9|1142
1676466000000|2023-02-15 13:00:00|676|675.4|676.6|676|676.7|676.1|675.7|675.1|1671
1676469600000|2023-02-15 14:00:00|677.8|677.2|675.2|674.6|678.4|677.8|674.9|674.3|8212
1676473200000|2023-02-15 15:00:00|675.1|674.5|674.7|674.1|677.7|677.1|674.7|674.1|8583
1676476800000|2023-02-15 16:00:00|674.8|674.2|675.7|675.1|676.7|676.1|674.4|673.8|9062
1676480400000|2023-02-15 17:00:00|675.6|675|673.9|673.3|675.7|675.1|673.7|673.1|8106
1676484000000|2023-02-15 18:00:00|674|673.4|673.9|673.3|674.9|674.3|673.9|673.3|5914
1676487600000|2023-02-15 19:00:00|674.2|673.6|674.3|673.7|674.9|674.3|673.9|673.3|6564
1676509200000|2023-02-16 01:00:00|674.9|674.3|674.4|673.8|674.9|674.3|673.6|673|998
1676512800000|2023-02-16 02:00:00|674.3|673.7|674.4|673.8|674.4|673.8|674|673.4|1109
1676516400000|2023-02-16 03:00:00|674.2|673.6|674.2|673.6|674.3|673.7|674.2|673.6|209
1676520000000|2023-02-16 04:00:00|674.4|673.8|674.2|673.6|674.4|673.8|674.2|673.6|107
1676523600000|2023-02-16 05:00:00|674.3|673.7|674.1|673.5|674.4|673.8|674.1|673.5|114
1676527200000|2023-02-16 06:00:00|674|673.4|673.9|673.3|674.1|673.5|673.6|673|285
1676530800000|2023-02-16 07:00:00|673.8|673.2|673.4|672.8|673.9|673.3|673.3|672.7|682
1676534400000|2023-02-16 08:00:00|673.6|673|673.4|672.8|673.8|673.2|673.2|672.6|978
1676538000000|2023-02-16 09:00:00|673.3|672.7|673.2|672.6|674.2|673.6|672.9|672.3|669
1676541600000|2023-02-16 10:00:00|673.3|672.7|673.1|672.5|673.4|672.8|672.9|672.3|1393
1676545200000|2023-02-16 11:00:00|673.4|672.8|672.6|672|673.4|672.8|672.5|671.9|1020
1676548800000|2023-02-16 12:00:00|672.7|672.1|672.7|672.1|673.6|673|672.4|671.8|521
1676552400000|2023-02-16 13:00:00|672.8|672.2|673.7|673.1|674.2|673.6|672.7|672.1|2342
1676556000000|2023-02-16 14:00:00|673.9|673.3|673.9|673.3|675.2|674.6|673.1|672.5|9215
1676559600000|2023-02-16 15:00:00|674.1|673.5|673.6|673|675.1|674.5|673.3|672.7|12077
1676563200000|2023-02-16 16:00:00|673.8|673.2|673.8|673.2|674.8|674.2|672.6|672|11206
1676566800000|2023-02-16 17:00:00|673.7|673.1|672.8|672.2|673.8|673.2|672.5|671.9|10523
1676570400000|2023-02-16 18:00:00|672.7|672.1|675.8|675.2|676.3|675.7|672.7|672.1|14970
1676574000000|2023-02-16 19:00:00|676|675.4|674.7|674.1|676.3|675.7|674.5|673.9|7433
1676595600000|2023-02-17 01:00:00|675|674.4|675|674.4|675.7|675.1|675|674.4|587
1676599200000|2023-02-17 02:00:00|674.9|674.3|675.5|674.9|675.5|674.9|674.8|674.2|314
1676602800000|2023-02-17 03:00:00|675.3|674.7|674.8|674.2|675.5|674.9|674.8|674.2|238
1676606400000|2023-02-17 04:00:00|674.9|674.3|675.3|674.7|675.3|674.7|674.8|674.2|43
1676610000000|2023-02-17 05:00:00|675.2|674.6|675.7|675.1|675.8|675.2|674.9|674.3|110
1676613600000|2023-02-17 06:00:00|675.5|674.9|675.5|674.9|675.8|675.2|675.5|674.9|105
1676617200000|2023-02-17 07:00:00|675.7|675.1|675|674.4|675.7|675.1|674.8|674.2|276
1676620800000|2023-02-17 08:00:00|674.8|674.2|675.7|675.1|675.7|675.1|674.3|673.7|1157
1676624400000|2023-02-17 09:00:00|675.5|674.9|675|674.4|675.7|675.1|674.8|674.2|632
1676628000000|2023-02-17 10:00:00|674.9|674.3|675.8|675.2|675.9|675.3|674.5|673.9|493
1676631600000|2023-02-17 11:00:00|675.9|675.3|676|675.4|676|675.4|675.5|674.9|209
1676635200000|2023-02-17 12:00:00|676.3|675.7|676.8|676.2|677|676.4|675.5|674.9|660
1676638800000|2023-02-17 13:00:00|676.9|676.3|676|675.4|677.3|676.7|675.5|674.9|2859
1676642400000|2023-02-17 14:00:00|676.2|675.6|675.1|674.5|677.5|676.9|675|674.4|9382
1676646000000|2023-02-17 15:00:00|675|674.4|676.7|676.1|677.7|677.1|675|674.4|17626
1676649600000|2023-02-17 16:00:00|677|676.4|676.5|675.9|678.5|677.9|676.5|675.9|13059
1676653200000|2023-02-17 17:00:00|676.7|676.1|677|676.4|677.7|677.1|676.2|675.6|9113
1676656800000|2023-02-17 18:00:00|676.7|676.1|677.7|677.1|677.7|677.1|675.5|674.9|9546
1676660400000|2023-02-17 19:00:00|678|677.4|677.9|677.3|678.1|677.5|677.2|676.6|12769
1676941200000|2023-02-21 01:00:00|679.2|678.6|679.2|678.6|680.2|679.6|678.4|677.8|4629
1676944800000|2023-02-21 02:00:00|679|678.4|679.2|678.6|679.4|678.8|678.9|678.3|528
1676948400000|2023-02-21 03:00:00|679.4|678.8|679.4|678.8|679.7|679.1|679.2|678.6|144
1676952000000|2023-02-21 04:00:00|679.7|679.1|679.7|679.1|679.7|679.1|679.7|679.1|85
1676955600000|2023-02-21 05:00:00|679.4|678.8|679.5|678.9|679.7|679.1|679.4|678.8|190
1676959200000|2023-02-21 06:00:00|679.4|678.8|679.7|679.1|679.7|679.1|679.4|678.8|149
1676962800000|2023-02-21 07:00:00|679.4|678.8|680.2|679.6|680.2|679.6|679.4|678.8|494
1676966400000|2023-02-21 08:00:00|680.4|679.8|680.2|679.6|681.4|680.8|680.2|679.6|1712
1676970000000|2023-02-21 09:00:00|680|679.4|680.2|679.6|681.2|680.6|679.9|679.3|843
1676973600000|2023-02-21 10:00:00|680.1|679.5|680.9|680.3|680.9|680.3|679.9|679.3|716
1676977200000|2023-02-21 11:00:00|681.2|680.6|681|680.4|681.2|680.6|680.7|680.1|781
1676980800000|2023-02-21 12:00:00|680.9|680.3|681.2|680.6|681.7|681.1|680.7|680.1|1247
1676984400000|2023-02-21 13:00:00|681.4|680.8|681.3|680.7|681.8|681.2|681.2|680.6|1097
1676988000000|2023-02-21 14:00:00|681.4|680.8|677.9|677.3|682.7|682.1|677.9|677.3|16178
1676991600000|2023-02-21 15:00:00|678.2|677.6|678|677.4|678.7|678.1|675.7|675.1|12575
1676995200000|2023-02-21 16:00:00|677.5|676.9|677.5|676.9|678|677.4|676.2|675.6|7806
1676998800000|2023-02-21 17:00:00|677.4|676.8|679.9|679.3|680.9|680.3|676.9|676.3|8273
1677002400000|2023-02-21 18:00:00|680.2|679.6|680.9|680.3|681.4|680.8|679.8|679.2|7906
1677006000000|2023-02-21 19:00:00|681.2|680.6|680.7|680.1|681.4|680.8|680.4|679.8|7989
1677027600000|2023-02-22 01:00:00|679.7|679.1|680.4|679.8|680.9|680.3|679.6|679|693
1677031200000|2023-02-22 02:00:00|680.7|680.1|680.8|680.2|680.9|680.3|680.2|679.6|109
1677034800000|2023-02-22 03:00:00|680.7|680.1|681.2|680.6|681.2|680.6|680.7|680.1|110
1677038400000|2023-02-22 04:00:00|680.9|680.3|680.9|680.3|680.9|680.3|680.7|680.1|150
1677042000000|2023-02-22 05:00:00|680.8|680.2|680.9|680.3|681.2|680.6|680.8|680.2|66
1677045600000|2023-02-22 06:00:00|680.8|680.2|680.9|680.3|680.9|680.3|680.8|680.2|44
1677049200000|2023-02-22 07:00:00|680.8|680.2|680.4|679.8|680.8|680.2|679.9|679.3|239
1677052800000|2023-02-22 08:00:00|680.6|680|680.1|679.5|680.6|680|679.9|679.3|410
1677056400000|2023-02-22 09:00:00|680.2|679.6|679.4|678.8|680.2|679.6|679.2|678.6|261
1677060000000|2023-02-22 10:00:00|679.2|678.6|679.4|678.8|679.4|678.8|678.9|678.3|245
1677063600000|2023-02-22 11:00:00|679.7|679.1|677.9|677.3|679.7|679.1|677.9|677.3|514
1677067200000|2023-02-22 12:00:00|678.1|677.5|678.2|677.6|678.7|678.1|677.9|677.3|948
1677070800000|2023-02-22 13:00:00|678.4|677.8|678.3|677.7|678.4|677.8|677.9|677.3|743
1677074400000|2023-02-22 14:00:00|678.4|677.8|677.2|676.6|678.7|678.1|675.2|674.6|6499
1677078000000|2023-02-22 15:00:00|676.9|676.3|677.7|677.1|678.2|677.6|675.9|675.3|13792
1677081600000|2023-02-22 16:00:00|677.4|676.8|675.9|675.3|677.9|677.3|675.7|675.1|10121
1677085200000|2023-02-22 17:00:00|676.2|675.6|676.2|675.6|676.4|675.8|675.9|675.3|4656
1677088800000|2023-02-22 18:00:00|675.9|675.3|675.2|674.6|675.9|675.3|674.7|674.1|7905
1677092400000|2023-02-22 19:00:00|675.1|674.5|675.2|674.6|675.2|674.6|674.4|673.8|8540
1677114000000|2023-02-23 01:00:00|675.4|674.8|676.2|675.6|676.2|675.6|674.9|674.3|3027
1677117600000|2023-02-23 02:00:00|675.9|675.3|675.9|675.3|675.9|675.3|675.4|674.8|299
1677121200000|2023-02-23 03:00:00|675.7|675.1|675.9|675.3|675.9|675.3|675.7|675.1|71
1677124800000|2023-02-23 04:00:00|675.7|675.1|676.2|675.6|676.4|675.8|675.7|675.1|153
1677128400000|2023-02-23 05:00:00|675.9|675.3|675.9|675.3|676.2|675.6|675.9|675.3|54
1677132000000|2023-02-23 06:00:00|676.1|675.5|675.7|675.1|676.2|675.6|675.7|675.1|79
1677135600000|2023-02-23 07:00:00|675.9|675.3|675.9|675.3|675.9|675.3|675.7|675.1|221
1677139200000|2023-02-23 08:00:00|676.2|675.6|675.9|675.3|676.4|675.8|675.7|675.1|569
1677142800000|2023-02-23 09:00:00|675.8|675.2|675.4|674.8|676.2|675.6|674.9|674.3|457
1677146400000|2023-02-23 10:00:00|675.3|674.7|674.4|673.8|675.4|674.8|674.2|673.6|446
1677150000000|2023-02-23 11:00:00|674.2|673.6|674.2|673.6|674.4|673.8|674.2|673.6|217
1677153600000|2023-02-23 12:00:00|674.4|673.8|674.9|674.3|674.9|674.3|674.2|673.6|935
1677157200000|2023-02-23 13:00:00|674.7|674.1|674.7|674.1|675.2|674.6|674.4|673.8|1120
1677160800000|2023-02-23 14:00:00|674.4|673.8|673.9|673.3|675.4|674.8|671.2|670.6|11119
1677164400000|2023-02-23 15:00:00|674.2|673.6|670.7|670.1|674.2|673.6|670.4|669.8|17017
1677168000000|2023-02-23 16:00:00|670.4|669.8|667.9|667.3|671.2|670.6|667.9|667.3|13777
1677171600000|2023-02-23 17:00:00|667.7|667.1|662.4|661.8|667.9|667.3|661.9|661.3|25404
1677175200000|2023-02-23 18:00:00|662.2|661.6|659.2|658.6|662.2|661.6|657.9|657.3|14675
1677178800000|2023-02-23 19:00:00|659.4|658.8|660.2|659.6|661.2|660.6|659.2|658.6|11077
1677200400000|2023-02-24 01:00:00|660.7|660.1|661.9|661.3|661.9|661.3|659.7|659.1|2972
1677204000000|2023-02-24 02:00:00|661.7|661.1|661.4|660.8|661.9|661.3|661.4|660.8|742
1677207600000|2023-02-24 03:00:00|661.6|661|661.7|661.1|662.2|661.6|661.4|660.8|484
1677211200000|2023-02-24 04:00:00|661.6|661|661.4|660.8|661.7|661.1|661.2|660.6|197
1677214800000|2023-02-24 05:00:00|661.3|660.7|661.4|660.8|661.7|661.1|661.2|660.6|151
1677218400000|2023-02-24 06:00:00|661.7|661.1|661.4|660.8|661.7|661.1|661.4|660.8|290
1677222000000|2023-02-24 07:00:00|661.6|661|661.9|661.3|661.9|661.3|661.4|660.8|582
1677225600000|2023-02-24 08:00:00|661.7|661.1|661.4|660.8|661.9|661.3|660.9|660.3|1312
1677229200000|2023-02-24 09:00:00|661.7|661.1|660.9|660.3|661.7|661.1|660.9|660.3|1720
1677232800000|2023-02-24 10:00:00|661.2|660.6|660.7|660.1|661.2|660.6|660.4|659.8|1605
1677236400000|2023-02-24 11:00:00|660.4|659.8|658.9|658.3|660.7|660.1|658.9|658.3|2204
1677240000000|2023-02-24 12:00:00|658.7|658.1|656.7|656.1|658.9|658.3|656.7|656.1|3886
1677243600000|2023-02-24 13:00:00|656.4|655.8|653.3|652.7|656.9|656.3|652.4|651.8|6275
1677247200000|2023-02-24 14:00:00|653.6|653|652.2|651.6|653.7|653.1|650.9|650.3|22307
1677250800000|2023-02-24 15:00:00|652.4|651.8|651.2|650.6|654.7|654.1|651.2|650.6|27362
1677254400000|2023-02-24 16:00:00|651.4|650.8|652.2|651.6|653.7|653.1|651.4|650.8|19526
1677258000000|2023-02-24 17:00:00|652.4|651.8|651.2|650.6|652.4|651.8|649.7|649.1|22199
1677261600000|2023-02-24 18:00:00|651.4|650.8|651.2|650.6|652.2|651.6|650.7|650.1|16353
1677265200000|2023-02-24 19:00:00|650.9|650.3|649.8|649.2|651.2|650.6|649.4|648.8|15796
1677459600000|2023-02-27 01:00:00|649.6|649|651.6|651|651.8|651.2|648.8|648.2|3959
1677463200000|2023-02-27 02:00:00|651.7|651.1|651.3|650.7|652.2|651.6|651.3|650.7|916
1677466800000|2023-02-27 03:00:00|651.1|650.5|650.8|650.2|651.3|650.7|650.8|650.2|692
1677470400000|2023-02-27 04:00:00|651|650.4|651|650.4|651|650.4|651|650.4|175
1677474000000|2023-02-27 05:00:00|650.8|650.2|651|650.4|651.3|650.7|650.8|650.2|282
1677477600000|2023-02-27 06:00:00|650.8|650.2|651.4|650.8|651.5|650.9|650.8|650.2|349
1677481200000|2023-02-27 07:00:00|651.3|650.7|651.5|650.9|651.8|651.2|651.3|650.7|582
1677484800000|2023-02-27 08:00:00|651.6|651|650.5|649.9|651.8|651.2|650.5|649.9|1304
1677488400000|2023-02-27 09:00:00|650.3|649.7|650.7|650.1|650.9|650.3|650.3|649.7|1658
1677492000000|2023-02-27 10:00:00|650.8|650.2|650|649.4|650.8|650.2|650|649.4|1481
1677495600000|2023-02-27 11:00:00|650.1|649.5|648.7|648.1|650.2|649.6|648.5|647.9|1875
1677499200000|2023-02-27 12:00:00|649|648.4|649.5|648.9|650.2|649.6|648.2|647.6|3423
1677502800000|2023-02-27 13:00:00|649.2|648.6|649.4|648.8|649.7|649.1|649|648.4|1791
1677506400000|2023-02-27 14:00:00|649|648.4|646.5|645.9|649.5|648.9|645.7|645.1|18349
1677510000000|2023-02-27 15:00:00|646.7|646.1|645.2|644.6|646.7|646.1|643.2|642.6|27851
1677513600000|2023-02-27 16:00:00|645|644.4|644.5|643.9|645.2|644.6|643|642.4|20472
1677517200000|2023-02-27 17:00:00|644.2|643.6|643.5|642.9|645.5|644.9|643|642.4|23959
1677520800000|2023-02-27 18:00:00|643.3|642.7|643.7|643.1|644.7|644.1|642.9|642.3|18681
1677524400000|2023-02-27 19:00:00|643.4|642.8|643.5|642.9|644.2|643.6|643.2|642.6|10722
1677546000000|2023-02-28 01:00:00|643.7|643.1|642.5|641.9|643.7|643.1|642|641.4|3571
1677549600000|2023-02-28 02:00:00|642.2|641.6|642.5|641.9|642.5|641.9|642.2|641.6|907
1677553200000|2023-02-28 03:00:00|642.2|641.6|642|641.4|642.2|641.6|642|641.4|576
1677556800000|2023-02-28 04:00:00|642.1|641.5|642|641.4|642.2|641.6|642|641.4|581
1677560400000|2023-02-28 05:00:00|642.1|641.5|641.2|640.6|642.2|641.6|641.2|640.6|698
1677564000000|2023-02-28 06:00:00|641|640.4|641.9|641.3|642|641.4|641|640.4|361
1677567600000|2023-02-28 07:00:00|642|641.4|643.2|642.6|643.2|642.6|641.9|641.3|431
1677571200000|2023-02-28 08:00:00|642.9|642.3|645.9|645.3|646.1|645.5|642.7|642.1|2639
1677574800000|2023-02-28 09:00:00|646|645.4|644.9|644.3|646.4|645.8|644.9|644.3|1687
1677578400000|2023-02-28 10:00:00|644.6|644|643.4|642.8|644.8|644.2|643.2|642.6|1301
1677582000000|2023-02-28 11:00:00|643.2|642.6|642.6|642|643.4|642.8|642.4|641.8|685
1677585600000|2023-02-28 12:00:00|642.4|641.8|641.2|640.6|642.6|642|641.2|640.6|1427
1677589200000|2023-02-28 13:00:00|641.4|640.8|640.4|639.8|641.7|641.1|640.3|639.7|2843
1677592800000|2023-02-28 14:00:00|641.1|640.5|640.1|639.5|641.2|640.6|638.6|638|18924
1677596400000|2023-02-28 15:00:00|640|639.4|637.6|637|641.1|640.5|637.6|637|16683
1677600000000|2023-02-28 16:00:00|637.8|637.2|635.9|635.3|638.4|637.8|635.4|634.8|16540
1677603600000|2023-02-28 17:00:00|635.6|635|630.4|629.8|636.1|635.5|629.9|629.3|25618
1677607200000|2023-02-28 18:00:00|630.7|630.1|630.4|629.8|632.4|631.8|630.4|629.8|11590
1677610800000|2023-02-28 19:00:00|630.6|630|629.9|629.3|630.9|630.3|629.9|629.3|10465
1677632400000|2023-03-01 01:00:00|630.9|630.3|632.9|632.3|632.9|632.3|630.6|630|3087
1677636000000|2023-03-01 02:00:00|632.7|632.1|633.6|633|634.2|633.6|632.2|631.6|1827
1677639600000|2023-03-01 03:00:00|633.8|633.2|634.1|633.5|634.6|634|633.6|633|882
1677643200000|2023-03-01 04:00:00|634.4|633.8|633.9|633.3|634.4|633.8|633.9|633.3|263
1677646800000|2023-03-01 05:00:00|634.1|633.5|633.4|632.8|634.1|633.5|633.1|632.5|253
1677650400000|2023-03-01 06:00:00|633.2|632.6|633.4|632.8|633.6|633|633.1|632.5|366
1677654000000|2023-03-01 07:00:00|633.3|632.7|632.9|632.3|633.6|633|632.9|632.3|742
1677657600000|2023-03-01 08:00:00|633.1|632.5|632.6|632|633.4|632.8|632.4|631.8|1290
1677661200000|2023-03-01 09:00:00|632.8|632.2|631.1|630.5|633|632.4|630.8|630.2|1001
1677664800000|2023-03-01 10:00:00|630.8|630.2|630.6|630|631.1|630.5|630.3|629.7|1134
1677668400000|2023-03-01 11:00:00|630.8|630.2|630.3|629.7|630.8|630.2|630.1|629.5|943
1677672000000|2023-03-01 12:00:00|630.2|629.6|630.3|629.7|630.3|629.7|629.8|629.2|1876
1677675600000|2023-03-01 13:00:00|630.6|630|629.1|628.5|631.1|630.5|628.8|628.2|3492
1677679200000|2023-03-01 14:00:00|629.3|628.7|625.3|624.7|629.6|629|624.6|624|21042
1677682800000|2023-03-01 15:00:00|625.6|625|626.3|625.7|628|627.4|622|621.4|28129
1677686400000|2023-03-01 16:00:00|626.5|625.9|630.3|629.7|630.5|629.9|626.5|625.9|20996
1677690000000|2023-03-01 17:00:00|630.1|629.5|633.9|633.3|634.1|633.5|628.7|628.1|15754
1677693600000|2023-03-01 18:00:00|633.7|633.1|635.6|635|637.1|636.5|633.6|633|15043
1677697200000|2023-03-01 19:00:00|635.9|635.3|635.5|634.9|636.4|635.8|634.9|634.3|9394
1677718800000|2023-03-02 01:00:00|636.6|636|638.5|637.9|639.3|638.7|636.1|635.5|4752
1677722400000|2023-03-02 02:00:00|638.8|638.2|639|638.4|639.3|638.7|638.6|638|737
1677726000000|2023-03-02 03:00:00|638.8|638.2|638.5|637.9|639|638.4|638.5|637.9|355
1677729600000|2023-03-02 04:00:00|638.7|638.1|639|638.4|639|638.4|638.5|637.9|408
1677733200000|2023-03-02 05:00:00|638.7|638.1|639.2|638.6|639.5|638.9|638.5|637.9|951
1677736800000|2023-03-02 06:00:00|639|638.4|639.2|638.6|640.2|639.6|638.7|638.1|1407
1677740400000|2023-03-02 07:00:00|639.5|638.9|637.7|637.1|639.5|638.9|637.7|637.1|912
1677744000000|2023-03-02 08:00:00|637.8|637.2|637.5|636.9|638|637.4|637.2|636.6|1443
1677747600000|2023-03-02 09:00:00|637.4|636.8|637.9|637.3|638.2|637.6|637.4|636.8|865
1677751200000|2023-03-02 10:00:00|637.8|637.2|638.1|637.5|639.7|639.1|637.2|636.6|1047
1677754800000|2023-03-02 11:00:00|638.2|637.6|639.5|638.9|640.2|639.6|638.1|637.5|1518
1677758400000|2023-03-02 12:00:00|639.6|639|640.4|639.8|640.4|639.8|639.2|638.6|2032
1677762000000|2023-03-02 13:00:00|640.2|639.6|638.9|638.3|640.9|640.3|638.4|637.8|4811
1677765600000|2023-03-02 14:00:00|638.2|637.6|637.1|636.5|638.4|637.8|634.4|633.8|13027
1677769200000|2023-03-02 15:00:00|636.9|636.3|639.1|638.5|639.1|638.5|634.4|633.8|13595
1677772800000|2023-03-02 16:00:00|638.9|638.3|635.9|635.3|640.1|639.5|635.2|634.6|8903
1677776400000|2023-03-02 17:00:00|636.1|635.5|631.5|630.9|636.9|636.3|630|629.4|14935
1677780000000|2023-03-02 18:00:00|631.7|631.1|632.7|632.1|632.9|632.3|631|630.4|5774
1677783600000|2023-03-02 19:00:00|632.9|632.3|632.9|632.3|633.4|632.8|632.4|631.8|7468
1677805200000|2023-03-03 01:00:00|633.9|633.3|633.5|632.9|634.9|634.3|633.4|632.8|1613
1677808800000|2023-03-03 02:00:00|633.9|633.3|633.1|632.5|633.9|633.3|633.1|632.5|310
1677812400000|2023-03-03 03:00:00|633.4|632.8|632.9|632.3|633.6|633|632.9|632.3|230
1677816000000|2023-03-03 04:00:00|633.1|632.5|632.9|632.3|633.1|632.5|632.6|632|116
1677819600000|2023-03-03 05:00:00|632.6|632|633.1|632.5|633.4|632.8|632.6|632|164
1677823200000|2023-03-03 06:00:00|633.4|632.8|633|632.4|633.4|632.8|632.9|632.3|235
1677826800000|2023-03-03 07:00:00|632.9|632.3|632.8|632.2|633.6|633|632.8|632.2|172
1677830400000|2023-03-03 08:00:00|632.9|632.3|631.8|631.2|632.9|632.3|631.6|631|873
1677834000000|2023-03-03 09:00:00|632.1|631.5|633.8|633.2|633.9|633.3|632.1|631.5|731
1677837600000|2023-03-03 10:00:00|633.6|633|632.8|632.2|633.6|633|632.5|631.9|420
1677841200000|2023-03-03 11:00:00|632.7|632.1|634.3|633.7|634.3|633.7|632.3|631.7|464
1677844800000|2023-03-03 12:00:00|634|633.4|633.8|633.2|634.5|633.9|632.3|631.7|1163
1677848400000|2023-03-03 13:00:00|633.7|633.1|636|635.4|636.8|636.2|633.7|633.1|2940
1677852000000|2023-03-03 14:00:00|635.7|635.1|635.7|635.1|636.2|635.6|632.3|631.7|8373
1677855600000|2023-03-03 15:00:00|635.5|634.9|637.2|636.6|638.4|637.8|634.2|633.6|12347
1677859200000|2023-03-03 16:00:00|637.4|636.8|638.9|638.3|639.2|638.6|636.2|635.6|8480
1677862800000|2023-03-03 17:00:00|638.7|638.1|640.1|639.5|641.6|641|637.4|636.8|8693
1677866400000|2023-03-03 18:00:00|640.4|639.8|640.1|639.5|641.1|640.5|639.2|638.6|5994
1677870000000|2023-03-03 19:00:00|639.9|639.3|639.5|638.9|640.4|639.8|638.3|637.7|10490
1678064400000|2023-03-06 01:00:00|637.4|636.8|637.2|636.6|638.9|638.3|637.2|636.6|2345
1678068000000|2023-03-06 02:00:00|637.1|636.5|637.2|636.6|637.4|636.8|636.9|636.3|611
1678071600000|2023-03-06 03:00:00|637.1|636.5|636.4|635.8|637.1|636.5|636.4|635.8|286
1678075200000|2023-03-06 04:00:00|||||||||99
1678078800000|2023-03-06 05:00:00|||||||||117
1678082400000|2023-03-06 06:00:00|636.6|636|636.4|635.8|636.6|636|636.4|635.8|251
1678086000000|2023-03-06 07:00:00|636.6|636|636.6|636|636.9|636.3|636.6|636|229
1678089600000|2023-03-06 08:00:00|636.8|636.2|636.9|636.3|637.1|636.5|635.6|635|572
1678093200000|2023-03-06 09:00:00|636.6|636|635.6|635|637.4|636.8|635.6|635|1136
1678096800000|2023-03-06 10:00:00|635.9|635.3|634.6|634|635.9|635.3|634.4|633.8|789
1678100400000|2023-03-06 11:00:00|634.5|633.9|635.1|634.5|635.4|634.8|634.4|633.8|485
1678104000000|2023-03-06 12:00:00|634.8|634.2|633.9|633.3|635.6|635|633.6|633|1327
1678107600000|2023-03-06 13:00:00|633.8|633.2|634.3|633.7|634.5|633.9|632.6|632|1394
1678111200000|2023-03-06 14:00:00|634.7|634.1|636.3|635.7|636.3|635.7|632.5|631.9|8624
1678114800000|2023-03-06 15:00:00|636.1|635.5|636.6|636|638.1|637.5|635.1|634.5|8461
1678118400000|2023-03-06 16:00:00|636.5|635.9|635|634.4|637.3|636.7|634.6|634|6904
1678122000000|2023-03-06 17:00:00|635.2|634.6|635.1|634.5|636.5|635.9|634.5|633.9|5231
1678125600000|2023-03-06 18:00:00|635.3|634.7|635.8|635.2|636.3|635.7|634.1|633.5|7898
1678129200000|2023-03-06 19:00:00|635.6|635|636.5|635.9|636.5|635.9|634.7|634.1|6256
1678150800000|2023-03-07 01:00:00|636.2|635.6|636.7|636.1|637|636.4|635.7|635.1|1201
1678154400000|2023-03-07 02:00:00|636.5|635.9|636.5|635.9|636.9|636.3|636.5|635.9|460
1678158000000|2023-03-07 03:00:00|636.4|635.8|636.2|635.6|636.4|635.8|636|635.4|242
1678161600000|2023-03-07 04:00:00|636.4|635.8|635.9|635.3|636.4|635.8|635.9|635.3|139
1678165200000|2023-03-07 05:00:00|636.1|635.5|635.7|635.1|636.1|635.5|635.5|634.9|187
1678168800000|2023-03-07 06:00:00|635.8|635.2|635.7|635.1|635.8|635.2|635.7|635.1|245
1678172400000|2023-03-07 07:00:00|635.8|635.2|635.7|635.1|636|635.4|635.7|635.1|201
1678176000000|2023-03-07 08:00:00|636|635.4|635.9|635.3|636.2|635.6|635.7|635.1|498
1678179600000|2023-03-07 09:00:00|635.7|635.1|635.9|635.3|636.2|635.6|635.2|634.6|429
1678183200000|2023-03-07 10:00:00|635.7|635.1|635.5|634.9|635.9|635.3|635.4|634.8|342
1678186800000|2023-03-07 11:00:00|635.4|634.8|635.2|634.6|636.2|635.6|634.9|634.3|673
1678190400000|2023-03-07 12:00:00|635.4|634.8|634.2|633.6|635.7|635.1|634.2|633.6|514
1678194000000|2023-03-07 13:00:00|634.4|633.8|633.8|633.2|634.4|633.8|633.5|632.9|1143
1678197600000|2023-03-07 14:00:00|633|632.4|633.9|633.3|633.9|633.3|631.7|631.1|7236
1678201200000|2023-03-07 15:00:00|633.7|633.1|634.9|634.3|636.4|635.8|632.6|632|8547
1678204800000|2023-03-07 16:00:00|634.8|634.2|634.3|633.7|635.8|635.2|634.1|633.5|5400
1678208400000|2023-03-07 17:00:00|634.1|633.5|633.4|632.8|635.6|635|633.4|632.8|4657
1678212000000|2023-03-07 18:00:00|633.6|633|633.8|633.2|634.3|633.7|632.9|632.3|4540
1678215600000|2023-03-07 19:00:00|633.9|633.3|633.2|632.6|633.9|633.3|632.3|631.7|4986
1678237200000|2023-03-08 01:00:00|633.5|632.9|634.2|633.6|634.9|634.3|633|632.4|1441
1678240800000|2023-03-08 02:00:00|634.3|633.7|634.2|633.6|634.4|633.8|633.9|633.3|2347
1678244400000|2023-03-08 03:00:00|634.1|633.5|634.1|633.5|634.4|633.8|634|633.4|173
1678248000000|2023-03-08 04:00:00|634.4|633.8|634.9|634.3|635.1|634.5|634.1|633.5|344
1678251600000|2023-03-08 05:00:00|635.1|634.5|635.1|634.5|635.1|634.5|634.8|634.2|168
1678255200000|2023-03-08 06:00:00|634.9|634.3|634.9|634.3|635.1|634.5|634.6|634|212
1678258800000|2023-03-08 07:00:00|634.8|634.2|634.3|633.7|634.9|634.3|633.9|633.3|432
1678262400000|2023-03-08 08:00:00|634.2|633.6|633.1|632.5|634.3|633.7|633.1|632.5|673
1678266000000|2023-03-08 09:00:00|632.9|632.3|631.6|631|633.1|632.5|631.6|631|874
1678269600000|2023-03-08 10:00:00|631.8|631.2|632.6|632|632.8|632.2|631.3|630.7|888
1678273200000|2023-03-08 11:00:00|632.3|631.7|632.1|631.5|632.6|632|631.8|631.2|254
1678276800000|2023-03-08 12:00:00|631.9|631.3|630.3|629.7|632.3|631.7|630.3|629.7|1416
1678280400000|2023-03-08 13:00:00|630.4|629.8|634.8|634.2|635|634.4|630.4|629.8|3271
1678284000000|2023-03-08 14:00:00|634.5|633.9|633.3|632.7|634.7|634.1|632.4|631.8|7370
1678287600000|2023-03-08 15:00:00|633.1|632.5|634.1|633.5|634.4|633.8|630.9|630.3|7438
1678291200000|2023-03-08 16:00:00|633.9|633.3|632.9|632.3|634.5|633.9|631.6|631|8219
1678294800000|2023-03-08 17:00:00|632.5|631.9|625.6|625|635.2|634.6|624.8|624.2|19058
1678298400000|2023-03-08 18:00:00|625.7|625.1|622.9|622.3|625.9|625.3|622.6|622|11254
1678302000000|2023-03-08 19:00:00|623|622.4|624|623.4|624.6|624|622.6|622|7979
1678323600000|2023-03-09 01:00:00|624.1|623.5|623.4|622.8|624.4|623.8|622.1|621.5|1585
1678327200000|2023-03-09 02:00:00|623.3|622.7|624.3|623.7|624.6|624|623.3|622.7|772
1678330800000|2023-03-09 03:00:00|624.1|623.5|624.4|623.8|624.8|624.2|623.8|623.2|396
1678334400000|2023-03-09 04:00:00|624.6|624|624.6|624|624.9|624.3|624.6|624|122
1678338000000|2023-03-09 05:00:00|624.8|624.2|624.5|623.9|625.3|624.7|624.4|623.8|385
1678341600000|2023-03-09 06:00:00|624.4|623.8|624.8|624.2|624.8|624.2|624.3|623.7|358
1678345200000|2023-03-09 07:00:00|624.5|623.9|625.8|625.2|626|625.4|624|623.4|1239
1678348800000|2023-03-09 08:00:00|626|625.4|626|625.4|627.5|626.9|625.8|625.2|1660
1678352400000|2023-03-09 09:00:00|625.9|625.3|626.5|625.9|626.5|625.9|625.3|624.7|931
1678356000000|2023-03-09 10:00:00|626.8|626.2|626.5|625.9|627|626.4|625.8|625.2|793
1678359600000|2023-03-09 11:00:00|626.7|626.1|626.7|626.1|627|626.4|626.2|625.6|525
1678363200000|2023-03-09 12:00:00|627|626.4|625.2|624.6|627.2|626.6|625|624.4|1129
1678366800000|2023-03-09 13:00:00|625.4|624.8|626.4|625.8|626.9|626.3|625|624.4|2726
1678370400000|2023-03-09 14:00:00|626.1|625.5|618.8|618.2|626.6|626|618.5|617.9|12453
1678374000000|2023-03-09 15:00:00|618.7|618.1|616.7|616.1|619.6|619|613.5|612.9|23241
1678377600000|2023-03-09 16:00:00|616.4|615.8|611.4|610.8|616.5|615.9|610.7|610.1|21128
1678381200000|2023-03-09 17:00:00|611.5|610.9|613|612.4|615.4|614.8|610.9|610.3|10611
1678384800000|2023-03-09 18:00:00|613.1|612.5|610.5|609.9|614|613.4|608.5|607.9|10867
1678388400000|2023-03-09 19:00:00|610.3|609.7|610.5|609.9|611|610.4|609.1|608.5|8608
1678410000000|2023-03-10 01:00:00|610.7|610.1|609.9|609.3|611.3|610.7|609.9|609.3|1700
1678413600000|2023-03-10 02:00:00|609.8|609.2|609.7|609.1|610.5|609.9|608.8|608.2|850
1678417200000|2023-03-10 03:00:00|609.8|609.2|610.3|609.7|610.5|609.9|609.5|608.9|259
1678420800000|2023-03-10 04:00:00|610.2|609.6|610.2|609.6|610.2|609.6|610.2|609.6|162
1678424400000|2023-03-10 05:00:00|610|609.4|610|609.4|610.2|609.6|609.7|609.1|272
1678428000000|2023-03-10 06:00:00|609.9|609.3|609.2|608.6|609.9|609.3|609.2|608.6|350
1678431600000|2023-03-10 07:00:00|609.5|608.9|609.5|608.9|610.5|609.9|609.2|608.6|706
1678435200000|2023-03-10 08:00:00|609.7|609.1|610.4|609.8|610.5|609.9|609.2|608.6|858
1678438800000|2023-03-10 09:00:00|610|609.4|609.5|608.9|611.4|610.8|609.2|608.6|1232
1678442400000|2023-03-10 10:00:00|609.2|608.6|609.2|608.6|610|609.4|609.2|608.6|622
1678446000000|2023-03-10 11:00:00|609.1|608.5|608.7|608.1|609.2|608.6|608.2|607.6|637
1678449600000|2023-03-10 12:00:00|608.9|608.3|608.7|608.1|610.9|610.3|608.7|608.1|1407
1678453200000|2023-03-10 13:00:00|608.5|607.9|610.8|610.2|611.1|610.5|604.9|604.3|6037
1678456800000|2023-03-10 14:00:00|610.3|609.7|610.1|609.5|611.8|611.2|608.3|607.7|10023
1678460400000|2023-03-10 15:00:00|610.4|609.8|612.2|611.6|612.7|612.1|608.7|608.1|11884
1678464000000|2023-03-10 16:00:00|612|611.4|611.4|610.8|612.7|612.1|610.2|609.6|7414
1678467600000|2023-03-10 17:00:00|611.2|610.6|611.4|610.8|611.8|611.2|609.9|609.3|6616
1678471200000|2023-03-10 18:00:00|611.7|611.1|613.9|613.3|614.4|613.8|611.6|611|6681
1678474800000|2023-03-10 19:00:00|614|613.4|616.3|615.7|616.6|616|613.9|613.3|11292
1678665600000|2023-03-13 00:00:00|616.9|616.3|615|614.4|617.3|616.7|614.4|613.8|3648
1678669200000|2023-03-13 01:00:00|615.1|614.5|614.4|613.8|615.6|615|614.1|613.5|764
1678672800000|2023-03-13 02:00:00|614.3|613.7|614.9|614.3|615.1|614.5|613.6|613|629
1678676400000|2023-03-13 03:00:00|615|614.4|614.8|614.2|615.3|614.7|614.6|614|333
1678680000000|2023-03-13 04:00:00|614.7|614.1|615.1|614.5|615.1|614.5|614.7|614.1|74
1678683600000|2023-03-13 05:00:00|614.8|614.2|615.1|614.5|615.3|614.7|614.6|614|256
1678687200000|2023-03-13 06:00:00|615|614.4|614.3|613.7|615.1|614.5|614.3|613.7|266
1678690800000|2023-03-13 07:00:00|614.1|613.5|614.3|613.7|614.7|614.1|613.8|613.2|644
1678694400000|2023-03-13 08:00:00|614.2|613.6|613|612.4|614.3|613.7|612.6|612|703
1678698000000|2023-03-13 09:00:00|612.9|612.3|610.9|610.3|612.9|612.3|609.7|609.1|2825
1678701600000|2023-03-13 10:00:00|611.2|610.6|610.6|610|611.7|611.1|610.1|609.5|996
1678705200000|2023-03-13 11:00:00|610.7|610.1|607.9|607.3|610.7|610.1|607.5|606.9|1490
1678708800000|2023-03-13 12:00:00|608.2|607.6|606.2|605.6|608.2|607.6|606|605.4|2869
1678712400000|2023-03-13 13:00:00|606|605.4|615.9|615.3|616.9|616.3|606|605.4|11371
1678716000000|2023-03-13 14:00:00|616.1|615.5|612.8|612.2|617.2|616.6|611.6|611|10844
1678719600000|2023-03-13 15:00:00|613|612.4|612.1|611.5|614.3|613.7|611.8|611.2|8749
1678723200000|2023-03-13 16:00:00|611.8|611.2|611.1|610.5|613.8|613.2|610.3|609.7|6349
1678726800000|2023-03-13 17:00:00|611.3|610.7|611.1|610.5|611.6|611|609.9|609.3|7078
1678730400000|2023-03-13 18:00:00|610.9|610.3|610.7|610.1|612.1|611.5|610.4|609.8|6934
1678752000000|2023-03-14 00:00:00|609.9|609.3|610.2|609.6|610.7|610.1|609.4|608.8|989
1678755600000|2023-03-14 01:00:00|610.4|609.8|610.1|609.5|610.8|610.2|610|609.4|391
1678759200000|2023-03-14 02:00:00|610.3|609.7|609.6|609|610.3|609.7|609.6|609|428
1678762800000|2023-03-14 03:00:00|609.8|609.2|609.3|608.7|609.9|609.3|609.3|608.7|544
1678766400000|2023-03-14 04:00:00|609.4|608.8|609.6|609|609.8|609.2|609.4|608.8|278
1678770000000|2023-03-14 05:00:00|609.5|608.9|609.6|609|609.9|609.3|609.4|608.8|220
1678773600000|2023-03-14 06:00:00|609.8|609.2|609.6|609|609.9|609.3|609.5|608.9|810
1678777200000|2023-03-14 07:00:00|609.8|609.2|609.8|609.2|610.3|609.7|609.6|609|638
1678780800000|2023-03-14 08:00:00|610|609.4|610.7|610.1|611|610.4|609.8|609.2|728
1678784400000|2023-03-14 09:00:00|610.8|610.2|610.4|609.8|611.7|611.1|609.8|609.2|843
1678788000000|2023-03-14 10:00:00|610.7|610.1|607.9|607.3|610.8|610.2|607.9|607.3|1020
1678791600000|2023-03-14 11:00:00|607.8|607.2|608.1|607.5|608.4|607.8|607.6|607|984
1678795200000|2023-03-14 12:00:00|608.4|607.8|607.6|607|608.9|608.3|606.6|606|2523
1678798800000|2023-03-14 13:00:00|610.3|609.7|613.5|612.9|614.3|613.7|608|607.4|12459
1678802400000|2023-03-14 14:00:00|613.6|613|616.5|615.9|617|616.4|613.1|612.5|15655
1678806000000|2023-03-14 15:00:00|616.4|615.8|616.4|615.8|618.1|617.5|615.1|614.5|11447
1678809600000|2023-03-14 16:00:00|616.6|616|616.5|615.9|618|617.4|615.6|615|6954
1678813200000|2023-03-14 17:00:00|616.2|615.6|618.4|617.8|618.5|617.9|614.9|614.3|7214
1678816800000|2023-03-14 18:00:00|618.2|617.6|617.7|617.1|618.7|618.1|617.4|616.8|7517
1678838400000|2023-03-15 00:00:00|621.2|620.6|623.4|622.8|623.4|622.8|620.3|619.7|4200
1678842000000|2023-03-15 01:00:00|623.2|622.6|624.9|624.3|625.1|624.5|623.2|622.6|2804
1678845600000|2023-03-15 02:00:00|625|624.4|624.9|624.3|625.6|625|624.6|624|1002
1678849200000|2023-03-15 03:00:00|624.6|624|624.6|624|624.7|624.1|624.6|624|248
1678852800000|2023-03-15 04:00:00|624.7|624.1|624.6|624|624.7|624.1|624.6|624|131
1678856400000|2023-03-15 05:00:00|624.4|623.8|624.3|623.7|624.6|624|624.3|623.7|286
1678860000000|2023-03-15 06:00:00|624.4|623.8|624.3|623.7|624.6|624|623.8|623.2|422
1678863600000|2023-03-15 07:00:00|624.4|623.8|623.6|623|624.4|623.8|623.4|622.8|868
1678867200000|2023-03-15 08:00:00|623.4|622.8|624.6|624|625.3|624.7|622.9|622.3|1406
1678870800000|2023-03-15 09:00:00|624.8|624.2|623.5|622.9|624.8|624.2|623.1|622.5|643
1678874400000|2023-03-15 10:00:00|623.6|623|620.3|619.7|623.6|623|620.3|619.7|3168
1678878000000|2023-03-15 11:00:00|620.4|619.8|617|616.4|621.3|620.7|616|615.4|5293
1678881600000|2023-03-15 12:00:00|616.7|616.1|620.3|619.7|621.2|620.6|616.2|615.6|3456
1678885200000|2023-03-15 13:00:00|621.7|621.1|620.4|619.8|622.3|621.7|618.6|618|15558
1678888800000|2023-03-15 14:00:00|620.2|619.6|618.4|617.8|620.4|619.8|617.5|616.9|9251
1678892400000|2023-03-15 15:00:00|618.7|618.1|620.7|620.1|622.8|622.2|618.2|617.6|7471
1678896000000|2023-03-15 16:00:00|620.8|620.2|620.4|619.8|623.4|622.8|620.3|619.7|8720
1678899600000|2023-03-15 17:00:00|620.6|620|621.7|621.1|622|621.4|619.6|619|7519
1678903200000|2023-03-15 18:00:00|622.1|621.5|620.8|620.2|622.5|621.9|620.8|620.2|8230
1678924800000|2023-03-16 00:00:00|621.6|621|623.2|622.6|623.4|622.8|620.6|620|1915
1678928400000|2023-03-16 01:00:00|623.1|622.5|622.2|621.6|623.4|622.8|622.2|621.6|552
1678932000000|2023-03-16 02:00:00|622|621.4|622.1|621.5|623|622.4|621.7|621.1|545
1678935600000|2023-03-16 03:00:00|621.9|621.3|622.4|621.8|622.4|621.8|621.9|621.3|140
1678939200000|2023-03-16 04:00:00|622.6|622|622.9|622.3|623.1|622.5|622.4|621.8|261
1678942800000|2023-03-16 05:00:00|622.8|622.2|622.4|621.8|623|622.4|622.4|621.8|246
1678946400000|2023-03-16 06:00:00|622.5|621.9|621.9|621.3|622.6|622|621.6|621|376
1678950000000|2023-03-16 07:00:00|621.8|621.2|622|621.4|622.3|621.7|621.6|621|236
1678953600000|2023-03-16 08:00:00|622.1|621.5|623|622.4|623.5|622.9|622|621.4|974
1678957200000|2023-03-16 09:00:00|622.8|622.2|623.7|623.1|624|623.4|622.7|622.1|583
1678960800000|2023-03-16 10:00:00|623.5|622.9|622.9|622.3|623.7|623.1|622.2|621.6|499
1678964400000|2023-03-16 11:00:00|622.8|622.2|623.1|622.5|623.3|622.7|622.6|622|615
1678968000000|2023-03-16 12:00:00|622.9|622.3|624.2|623.6|624.5|623.9|622.6|622|3747
1678971600000|2023-03-16 13:00:00|624.5|623.9|624.7|624.1|627.4|626.8|623.1|622.5|17659
1678975200000|2023-03-16 14:00:00|624.9|624.3|627.4|626.8|627.7|627.1|622.6|622|16721
1678978800000|2023-03-16 15:00:00|627.6|627|628.2|627.6|628.7|628.1|623.3|622.7|12554
1678982400000|2023-03-16 16:00:00|628.4|627.8|629.4|628.8|629.7|629.1|627|626.4|8810
1678986000000|2023-03-16 17:00:00|629.5|628.9|627.6|627|629.7|629.1|626.3|625.7|9706
1678989600000|2023-03-16 18:00:00|627.4|626.8|626.8|626.2|627.7|627.1|626.7|626.1|8328
1679011200000|2023-03-17 00:00:00|628.1|627.5|631|630.4|631|630.4|627.7|627.1|4191
1679014800000|2023-03-17 01:00:00|630.9|630.3|631.6|631|631.8|631.2|630.6|630|1262
1679018400000|2023-03-17 02:00:00|631.5|630.9|630.2|629.6|631.6|631|630.2|629.6|983
1679022000000|2023-03-17 03:00:00|630.1|629.5|630|629.4|630.5|629.9|630|629.4|266
1679025600000|2023-03-17 04:00:00|630.1|629.5|631.5|630.9|631.5|630.9|630.1|629.5|269
1679029200000|2023-03-17 05:00:00|631.8|631.2|631.8|631.2|632|631.4|631.7|631.1|308
1679032800000|2023-03-17 06:00:00|631.9|631.3|631.7|631.1|632.2|631.6|631.7|631.1|623
1679036400000|2023-03-17 07:00:00|631.6|631|631.8|631.2|632|631.4|631.3|630.7|764
1679040000000|2023-03-17 08:00:00|631.7|631.1|631.2|630.6|631.8|631.2|631.1|630.5|761
1679043600000|2023-03-17 09:00:00|631.3|630.7|632.7|632.1|633|632.4|631.2|630.6|732
1679047200000|2023-03-17 10:00:00|632.6|632|632.6|632|632.8|632.2|631.7|631.1|1246
1679050800000|2023-03-17 11:00:00|632.4|631.8|630.9|630.3|632.6|632|630.7|630.1|1401
1679054400000|2023-03-17 12:00:00|630.7|630.1|631.1|630.5|631.4|630.8|630.5|629.9|2074
1679058000000|2023-03-17 13:00:00|630.8|630.2|629.8|629.2|631|630.4|628.3|627.7|9177
1679061600000|2023-03-17 14:00:00|629.9|629.3|625.9|625.3|630.6|630|625.9|625.3|13376
1679065200000|2023-03-17 15:00:00|626|625.4|628|627.4|628.4|627.8|625|624.4|10590
1679068800000|2023-03-17 16:00:00|628.1|627.5|629.6|629|630.6|630|627.7|627.1|8317
1679072400000|2023-03-17 17:00:00|629.8|629.2|627.5|626.9|630|629.4|626.9|626.3|8574
1679076000000|2023-03-17 18:00:00|627.6|627|629.4|628.8|629.8|629.2|627.5|626.9|6319
1679270400000|2023-03-20 00:00:00|626.8|626.2|625.1|624.5|627.2|626.6|624.9|624.3|1444
1679274000000|2023-03-20 01:00:00|625.2|624.6|623.9|623.3|625.9|625.3|623.9|623.3|688
1679277600000|2023-03-20 02:00:00|624|623.4|624.3|623.7|624.5|623.9|623.9|623.3|280
1679281200000|2023-03-20 03:00:00|624.1|623.5|621.8|621.2|624.1|623.5|621.8|621.2|823
1679284800000|2023-03-20 04:00:00|621.7|621.1|621.3|620.7|621.8|621.2|621.3|620.7|342
1679288400000|2023-03-20 05:00:00|621.6|621|621|620.4|621.6|621|620.8|620.2|198
1679292000000|2023-03-20 06:00:00|620.8|620.2|619.6|619|621|620.4|619.5|618.9|628
1679295600000|2023-03-20 07:00:00|619.7|619.1|619.7|619.1|620.2|619.6|618.8|618.2|831
1679299200000|2023-03-20 08:00:00|619.8|619.2|619.5|618.9|620.3|619.7|618.9|618.3|954
1679302800000|2023-03-20 09:00:00|619.6|619|619.8|619.2|621.3|620.7|619.6|619|939
1679306400000|2023-03-20 10:00:00|620|619.4|622.3|621.7|623|622.4|619.6|619|731
1679310000000|2023-03-20 11:00:00|622.4|621.8|621.1|620.5|622.6|622|620.2|619.6|916
1679313600000|2023-03-20 12:00:00|621.2|620.6|623.4|622.8|624|623.4|621.2|620.6|1423
1679317200000|2023-03-20 13:00:00|623.5|622.9|622.1|621.5|624.4|623.8|620.8|620.2|6626
1679320800000|2023-03-20 14:00:00|621.8|621.2|624|623.4|625|624.4|621.5|620.9|7082
1679324400000|2023-03-20 15:00:00|623.9|623.3|625.3|624.7|627.5|626.9|623.9|623.3|7607
1679328000000|2023-03-20 16:00:00|625.5|624.9|624.4|623.8|626.5|625.9|623.3|622.7|7481
1679331600000|2023-03-20 17:00:00|624.5|623.9|624.4|623.8|625|624.4|623.4|622.8|6471
1679335200000|2023-03-20 18:00:00|624.6|624|626|625.4|626.5|625.9|624.4|623.8|6613
1679356800000|2023-03-21 00:00:00|625.7|625.1|625.6|625|626.3|625.7|625.2|624.6|1391
1679360400000|2023-03-21 01:00:00|625.5|624.9|624.7|624.1|625.6|625|624.4|623.8|311
1679364000000|2023-03-21 02:00:00|624.4|623.8|624.4|623.8|624.9|624.3|624.2|623.6|145
1679367600000|2023-03-21 03:00:00|624.3|623.7|624.4|623.8|624.9|624.3|624.2|623.6|193
1679371200000|2023-03-21 04:00:00|624.3|623.7|624.4|623.8|624.5|623.9|624.2|623.6|56
1679374800000|2023-03-21 05:00:00|624.2|623.6|623.9|623.3|624.4|623.8|623.7|623.1|129
1679378400000|2023-03-21 06:00:00|624|623.4|624.1|623.5|624.4|623.8|623.9|623.3|198
1679382000000|2023-03-21 07:00:00|624|623.4|624.9|624.3|624.9|624.3|623.8|623.2|393
1679385600000|2023-03-21 08:00:00|624.8|624.2|626.9|626.3|626.9|626.3|624.6|624|623
1679389200000|2023-03-21 09:00:00|626.6|626|625.4|624.8|626.7|626.1|624.7|624.1|1117
1679392800000|2023-03-21 10:00:00|625.3|624.7|626.5|625.9|626.8|626.2|625.2|624.6|335
1679396400000|2023-03-21 11:00:00|626.7|626.1|629|628.4|629.3|628.7|626.5|625.9|2254
1679400000000|2023-03-21 12:00:00|629.1|628.5|630|629.4|630.5|629.9|628.9|628.3|1652
1679403600000|2023-03-21 13:00:00|629.7|629.1|627.1|626.5|631.1|630.5|626.8|626.2|6670
1679407200000|2023-03-21 14:00:00|627.2|626.6|626|625.4|627.6|627|624.2|623.6|8130
1679410800000|2023-03-21 15:00:00|626.1|625.5|623.8|623.2|626.1|625.5|622.5|621.9|10802
1679414400000|2023-03-21 16:00:00|623.7|623.1|623.5|622.9|624.8|624.2|621.5|620.9|7126
1679418000000|2023-03-21 17:00:00|623.2|622.6|623.2|622.6|626.5|625.9|622.7|622.1|11798
1679421600000|2023-03-21 18:00:00|623|622.4|622|621.4|623.5|622.9|621.7|621.1|6136
1679443200000|2023-03-22 00:00:00|624.2|623.6|624.5|623.9|625.2|624.6|623.7|623.1|1277
1679446800000|2023-03-22 01:00:00|624.4|623.8|622.2|621.6|624.5|623.9|621.6|621|676
1679450400000|2023-03-22 02:00:00|622.3|621.7|622.5|621.9|622.9|622.3|620.4|619.8|969
1679454000000|2023-03-22 03:00:00|622.6|622|622.1|621.5|622.7|622.1|621.9|621.3|209
1679457600000|2023-03-22 04:00:00|622.2|621.6|621.8|621.2|622.2|621.6|621.6|621|173
1679461200000|2023-03-22 05:00:00|621.7|621.1|621.9|621.3|621.9|621.3|621.4|620.8|266
1679464800000|2023-03-22 06:00:00|622|621.4|622.4|621.8|622.9|622.3|621.8|621.2|443
1679468400000|2023-03-22 07:00:00|622.3|621.7|619.8|619.2|622.3|621.7|619.7|619.1|505
1679472000000|2023-03-22 08:00:00|619.7|619.1|619.9|619.3|620.5|619.9|619.1|618.5|619
1679475600000|2023-03-22 09:00:00|620.1|619.5|620.3|619.7|621|620.4|619.7|619.1|1779
1679479200000|2023-03-22 10:00:00|620.2|619.6|618.4|617.8|620.2|619.6|618.3|617.7|1011
1679482800000|2023-03-22 11:00:00|618.7|618.1|618.8|618.2|618.8|618.2|615.4|614.8|2192
1679486400000|2023-03-22 12:00:00|618.6|618|618.1|617.5|619.5|618.9|617.9|617.3|1731
1679490000000|2023-03-22 13:00:00|618.4|617.8|620.6|620|623.5|622.9|618.2|617.6|9358
1679493600000|2023-03-22 14:00:00|620.5|619.9|619.3|618.7|620.8|620.2|616.5|615.9|15792
1679497200000|2023-03-22 15:00:00|619.2|618.6|623|622.4|623.3|622.7|619|618.4|8387
1679500800000|2023-03-22 16:00:00|623.1|622.5|625.1|624.5|626.8|626.2|620.6|620|9691
1679504400000|2023-03-22 17:00:00|624.9|624.3|624.6|624|626|625.4|623.6|623|10905
1679508000000|2023-03-22 18:00:00|624.5|623.9|624.1|623.5|626.1|625.5|623.3|622.7|6151
1679529600000|2023-03-23 00:00:00|622.9|622.3|624|623.4|624.7|624.1|622.1|621.5|2629
1679533200000|2023-03-23 01:00:00|623.9|623.3|623.8|623.2|625.6|625|623.8|623.2|563
1679536800000|2023-03-23 02:00:00|623.9|623.3|625|624.4|625|624.4|623.7|623.1|263
1679540400000|2023-03-23 03:00:00|624.9|624.3|625.4|624.8|625.4|624.8|624.5|623.9|206
1679544000000|2023-03-23 04:00:00|625.2|624.6|626.3|625.7|626.3|625.7|625.1|624.5|183
1679547600000|2023-03-23 05:00:00|626.4|625.8|626.3|625.7|626.7|626.1|626.1|625.5|439
1679551200000|2023-03-23 06:00:00|626.4|625.8|626.3|625.7|626.7|626.1|626.2|625.6|342
1679554800000|2023-03-23 07:00:00|626.4|625.8|626.4|625.8|626.6|626|626.2|625.6|355
1679558400000|2023-03-23 08:00:00|626.3|625.7|628.5|627.9|629.5|628.9|626.3|625.7|1446
1679562000000|2023-03-23 09:00:00|628.3|627.7|625.8|625.2|628.5|627.9|625.1|624.5|1183
1679565600000|2023-03-23 10:00:00|626|625.4|628.5|627.9|628.7|628.1|625.4|624.8|995
1679569200000|2023-03-23 11:00:00|628.4|627.8|629.1|628.5|629.5|628.9|628.2|627.6|1521
1679572800000|2023-03-23 12:00:00|629|628.4|630.7|630.1|631.6|631|628.7|628.1|3210
1679576400000|2023-03-23 13:00:00|630.5|629.9|631.2|630.6|633.4|632.8|627.6|627|15330
1679580000000|2023-03-23 14:00:00|631|630.4|626|625.4|631.1|630.5|621.9|621.3|17699
1679583600000|2023-03-23 15:00:00|626.2|625.6|620.9|620.3|626.2|625.6|620.8|620.2|10650
1679587200000|2023-03-23 16:00:00|620.8|620.2|622.8|622.2|622.9|622.3|618.7|618.1|12060
1679590800000|2023-03-23 17:00:00|622.7|622.1|622.5|621.9|626|625.4|621.5|620.9|9047
1679594400000|2023-03-23 18:00:00|622.7|622.1|621.9|621.3|623.4|622.8|621.6|621|5473
1679616000000|2023-03-24 00:00:00|621.7|621.1|620.9|620.3|622|621.4|620.3|619.7|1433
1679619600000|2023-03-24 01:00:00|621|620.4|620.4|619.8|621.1|620.5|618.6|618|1154
1679623200000|2023-03-24 02:00:00|620.3|619.7|621.8|621.2|622.3|621.7|620.3|619.7|588
1679626800000|2023-03-24 03:00:00|621.7|621.1|622|621.4|622.5|621.9|621.5|620.9|651
1679630400000|2023-03-24 04:00:00|621.8|621.2|622.2|621.6|622.5|621.9|621.8|621.2|163
1679634000000|2023-03-24 05:00:00|622.1|621.5|623.2|622.6|623.5|622.9|622|621.4|339
1679637600000|2023-03-24 06:00:00|623.3|622.7|624|623.4|624.2|623.6|622.9|622.3|482
1679641200000|2023-03-24 07:00:00|624.2|623.6|624.2|623.6|624.4|623.8|623.8|623.2|395
1679644800000|2023-03-24 08:00:00|624.1|623.5|624.6|624|626|625.4|623.8|623.2|992
1679648400000|2023-03-24 09:00:00|624.8|624.2|623.5|622.9|626.7|626.1|623.2|622.6|949
1679652000000|2023-03-24 10:00:00|623.8|623.2|624.2|623.6|624.3|623.7|621.4|620.8|1472
1679655600000|2023-03-24 11:00:00|624.3|623.7|626.7|626.1|626.7|626.1|622.9|622.3|1524
1679659200000|2023-03-24 12:00:00|626.8|626.2|627.3|626.7|628.5|627.9|626|625.4|2140
1679662800000|2023-03-24 13:00:00|628.4|627.8|634.4|633.8|635.1|634.5|628.3|627.7|15231
1679666400000|2023-03-24 14:00:00|634.3|633.7|629.4|628.8|635.2|634.6|629.4|628.8|18052
1679670000000|2023-03-24 15:00:00|629.2|628.6|630.7|630.1|631.8|631.2|626.1|625.5|9657
1679673600000|2023-03-24 16:00:00|630.9|630.3|632.1|631.5|633|632.4|630|629.4|8144
1679677200000|2023-03-24 17:00:00|631.9|631.3|633.1|632.5|634.3|633.7|631.9|631.3|11740
1679680800000|2023-03-24 18:00:00|633|632.4|635|634.4|635.2|634.6|632.6|632|10661
1679875200000|2023-03-27 00:00:00|633.8|633.2|630.6|630|633.9|633.3|630.5|629.9|2272
1679878800000|2023-03-27 01:00:00|630.7|630.1|630|629.4|630.9|630.3|629.1|628.5|1006
1679882400000|2023-03-27 02:00:00|630.2|629.6|630.1|629.5|630.5|629.9|629.7|629.1|352
1679886000000|2023-03-27 03:00:00|629.8|629.2|629.5|628.9|630.1|629.5|629.4|628.8|149
1679889600000|2023-03-27 04:00:00|629.4|628.8|628.9|628.3|629.5|628.9|628.7|628.1|168
1679893200000|2023-03-27 05:00:00|628.8|628.2|629.3|628.7|629.4|628.8|628.7|628.1|208
1679896800000|2023-03-27 06:00:00|629.4|628.8|630|629.4|630.1|629.5|629.1|628.5|453
1679900400000|2023-03-27 07:00:00|629.9|629.3|630|629.4|631.6|631|629.9|629.3|927
1679904000000|2023-03-27 08:00:00|629.9|629.3|628.1|627.5|630|629.4|627.9|627.3|645
1679907600000|2023-03-27 09:00:00|628|627.4|628.9|628.3|629.2|628.6|627.7|627.1|686
1679911200000|2023-03-27 10:00:00|628.7|628.1|629.6|629|630|629.4|628.5|627.9|727
1679914800000|2023-03-27 11:00:00|629.7|629.1|630.1|629.5|630.5|629.9|628.7|628.1|586
1679918400000|2023-03-27 12:00:00|630.2|629.6|631|630.4|632.1|631.5|630|629.4|1412
1679922000000|2023-03-27 13:00:00|630.6|630|630.8|630.2|633.1|632.5|629.4|628.8|8731
1679925600000|2023-03-27 14:00:00|631.1|630.5|632|631.4|632.4|631.8|628.2|627.6|16454
1679929200000|2023-03-27 15:00:00|632.2|631.6|634.6|634|636.1|635.5|631.6|631|6611
1679932800000|2023-03-27 16:00:00|634.8|634.2|636.8|636.2|638.7|638.1|634.8|634.2|7732
1679936400000|2023-03-27 17:00:00|636.9|636.3|638.7|638.1|638.9|638.3|636.7|636.1|8608
1679940000000|2023-03-27 18:00:00|638.5|637.9|637.8|637.2|639.2|638.6|637.8|637.2|7706
1679961600000|2023-03-28 00:00:00|637.2|636.6|637.9|637.3|637.9|637.3|636.5|635.9|1194
1679965200000|2023-03-28 01:00:00|637.8|637.2|637.1|636.5|638.3|637.7|636.9|636.3|492
1679968800000|2023-03-28 02:00:00|637|636.4|636.8|636.2|637.2|636.6|636.8|636.2|127
1679972400000|2023-03-28 03:00:00|636.9|636.3|636.9|636.3|637.2|636.6|636.8|636.2|127
1679976000000|2023-03-28 04:00:00|636.8|636.2|636.8|636.2|636.9|636.3|636.6|636|165
1679979600000|2023-03-28 05:00:00|636.9|636.3|636.6|636|637.1|636.5|636.5|635.9|272
1679983200000|2023-03-28 06:00:00|636.5|635.9|637.2|636.6|637.3|636.7|636.5|635.9|214
1679986800000|2023-03-28 07:00:00|637.1|636.5|637|636.4|637.4|636.8|636.1|635.5|301
1679990400000|2023-03-28 08:00:00|636.8|636.2|636.5|635.9|637|636.4|635|634.4|819
1679994000000|2023-03-28 09:00:00|636.6|636|637.7|637.1|637.9|637.3|636.3|635.7|457
1679997600000|2023-03-28 10:00:00|637.8|637.2|637|636.4|637.9|637.3|636.5|635.9|546
1680001200000|2023-03-28 11:00:00|637.1|636.5|637.9|637.3|638|637.4|636.8|636.2|480
1680004800000|2023-03-28 12:00:00|637.6|637|638.2|637.6|639|638.4|637.5|636.9|1479
1680008400000|2023-03-28 13:00:00|638.8|638.2|636.5|635.9|641.1|640.5|636.2|635.6|10371
1680012000000|2023-03-28 14:00:00|636.6|636|637.9|637.3|641.2|640.6|636.3|635.7|12067
1680015600000|2023-03-28 15:00:00|638|637.4|637.9|637.3|639.9|639.3|637.1|636.5|9179
1680019200000|2023-03-28 16:00:00|638|637.4|639.4|638.8|639.4|638.8|637.1|636.5|8352
1680022800000|2023-03-28 17:00:00|639.2|638.6|638.4|637.8|639.4|638.8|638.1|637.5|9384
1680026400000|2023-03-28 18:00:00|638.5|637.9|637.2|636.6|639.1|638.5|637|636.4|6656
1680048000000|2023-03-29 00:00:00|636.6|636|637.4|636.8|637.7|637.1|636.4|635.8|1339
1680051600000|2023-03-29 01:00:00|637.3|636.7|637.5|636.9|637.5|636.9|637.2|636.6|200
1680055200000|2023-03-29 02:00:00|637.4|636.8|637.7|637.1|637.7|637.1|637.3|636.7|118
1680058800000|2023-03-29 03:00:00|637.6|637|637.7|637.1|638|637.4|637.5|636.9|190
1680062400000|2023-03-29 04:00:00|637.8|637.2|637.7|637.1|637.9|637.3|637.7|637.1|276
1680066000000|2023-03-29 05:00:00|637.4|636.8|637.5|636.9|637.7|637.1|636.9|636.3|228
1680069600000|2023-03-29 06:00:00|637.4|636.8|636|635.4|637.4|636.8|635.7|635.1|382
1680073200000|2023-03-29 07:00:00|635.9|635.3|637|636.4|637|636.4|635.8|635.2|398
1680076800000|2023-03-29 08:00:00|636.9|636.3|637.5|636.9|638|637.4|636.3|635.7|605
1680080400000|2023-03-29 09:00:00|637.6|637|637.9|637.3|638.7|638.1|637.4|636.8|912
1680084000000|2023-03-29 10:00:00|637.8|637.2|641.3|640.7|641.5|640.9|637.4|636.8|2322
1680087600000|2023-03-29 11:00:00|641.2|640.6|642|641.4|642.3|641.7|640|639.4|2062
1680091200000|2023-03-29 12:00:00|642.1|641.5|642|641.4|643.2|642.6|641.9|641.3|2689
1680094800000|2023-03-29 13:00:00|642.5|641.9|643|642.4|644.9|644.3|641.1|640.5|10886
1680098400000|2023-03-29 14:00:00|643.2|642.6|640.2|639.6|645.2|644.6|639.9|639.3|13100
1680102000000|2023-03-29 15:00:00|640.1|639.5|637.4|636.8|641.2|640.6|636.4|635.8|8491
1680105600000|2023-03-29 16:00:00|637.7|637.1|637.4|636.8|639.4|638.8|637.1|636.5|7104
1680109200000|2023-03-29 17:00:00|637.5|636.9|639.2|638.6|640.1|639.5|637.5|636.9|15111
1680112800000|2023-03-29 18:00:00|639.1|638.5|639.8|639.2|640.6|640|639|638.4|10733
1680134400000|2023-03-30 00:00:00|638.2|637.6|638.2|637.6|639.2|638.6|637.6|637|2721
1680138000000|2023-03-30 01:00:00|638.1|637.5|638.7|638.1|639|638.4|637.9|637.3|1563
1680141600000|2023-03-30 02:00:00|638.9|638.3|639.2|638.6|639.5|638.9|638.7|638.1|324
1680145200000|2023-03-30 03:00:00|639.3|638.7|638.8|638.2|639.4|638.8|638.6|638|121
1680148800000|2023-03-30 04:00:00|638.9|638.3|639.2|638.6|639.4|638.8|638.8|638.2|157
1680152400000|2023-03-30 05:00:00|639.6|639|639.7|639.1|639.9|639.3|639.4|638.8|353
1680156000000|2023-03-30 06:00:00|639.8|639.2|639|638.4|639.9|639.3|638.9|638.3|254
1680159600000|2023-03-30 07:00:00|638.9|638.3|639.8|639.2|640|639.4|637.9|637.3|871
1680163200000|2023-03-30 08:00:00|639.7|639.1|639.3|638.7|640.2|639.6|638.8|638.2|723
1680166800000|2023-03-30 09:00:00|639.4|638.8|640.5|639.9|641.3|640.7|639.4|638.8|951
1680170400000|2023-03-30 10:00:00|640.4|639.8|641.3|640.7|641.4|640.8|640.4|639.8|438
1680174000000|2023-03-30 11:00:00|641.2|640.6|642.1|641.5|642.3|641.7|641.2|640.6|901
1680177600000|2023-03-30 12:00:00|642|641.4|641.1|640.5|642.3|641.7|641.1|640.5|2125
1680181200000|2023-03-30 13:00:00|641.5|640.9|639.5|638.9|642.2|641.6|638.3|637.7|7607
1680184800000|2023-03-30 14:00:00|639.3|638.7|638.7|638.1|640.9|640.3|638.6|638|10393
1680188400000|2023-03-30 15:00:00|638.6|638|636.4|635.8|639.9|639.3|636|635.4|8998
1680192000000|2023-03-30 16:00:00|636.2|635.6|639.7|639.1|640.2|639.6|636.2|635.6|6220
1680195600000|2023-03-30 17:00:00|639.8|639.2|638.2|637.6|640|639.4|637.6|637|7384
1680199200000|2023-03-30 18:00:00|638.3|637.7|637.2|636.6|638.3|637.7|635.8|635.2|7113
1680220800000|2023-03-31 00:00:00|635.6|635|636.9|636.3|637.3|636.7|635.5|634.9|1366
1680224400000|2023-03-31 01:00:00|636.8|636.2|636.6|636|637|636.4|636.6|636|313
1680228000000|2023-03-31 02:00:00|636.7|636.1|636.6|636|637.1|636.5|636.5|635.9|385
1680231600000|2023-03-31 03:00:00|636.5|635.9|636.8|636.2|636.8|636.2|636.1|635.5|113
1680235200000|2023-03-31 04:00:00|636.7|636.1|636.2|635.6|636.8|636.2|636.1|635.5|269
1680238800000|2023-03-31 05:00:00|636.1|635.5|636|635.4|636.3|635.7|635.8|635.2|165
1680242400000|2023-03-31 06:00:00|636.1|635.5|636|635.4|636.3|635.7|635.8|635.2|227
1680246000000|2023-03-31 07:00:00|636.1|635.5|635.4|634.8|636.3|635.7|635.2|634.6|530
1680249600000|2023-03-31 08:00:00|635.2|634.6|636.7|636.1|637|636.4|635.2|634.6|530
1680253200000|2023-03-31 09:00:00|636.5|635.9|637.1|636.5|637.3|636.7|636.3|635.7|701
1680256800000|2023-03-31 10:00:00|637.2|636.6|638.1|637.5|638.4|637.8|636.9|636.3|600
1680260400000|2023-03-31 11:00:00|638|637.4|637.9|637.3|638.5|637.9|637.5|636.9|1263
1680264000000|2023-03-31 12:00:00|637.8|637.2|637.3|636.7|638.4|637.8|637|636.4|1087
1680267600000|2023-03-31 13:00:00|637.1|636.5|637.1|636.5|638|637.4|635.3|634.7|6127
1680271200000|2023-03-31 14:00:00|637.2|636.6|640.6|640|641.1|640.5|636.8|636.2|13423
1680274800000|2023-03-31 15:00:00|640.4|639.8|642.5|641.9|643.5|642.9|639.9|639.3|12525
1680278400000|2023-03-31 16:00:00|642.3|641.7|642.9|642.3|649.5|648.9|638|637.4|27892
1680282000000|2023-03-31 17:00:00|643|642.4|645.3|644.7|645.5|644.9|642.8|642.2|13224
1680285600000|2023-03-31 18:00:00|645.2|644.6|645.1|644.5|646.8|646.2|645|644.4|11401
1680480000000|2023-04-03 00:00:00|645.6|645|651.6|651|652.4|651.8|645.2|644.6|4188
1680483600000|2023-04-03 01:00:00|651.4|650.8|651.9|651.3|652.1|651.5|651.2|650.6|701
1680487200000|2023-04-03 02:00:00|652|651.4|651.4|650.8|652.1|651.5|651.4|650.8|450
1680490800000|2023-04-03 03:00:00|651.5|650.9|651.3|650.7|651.5|650.9|651.3|650.7|165
1680494400000|2023-04-03 04:00:00|651.1|650.5|651.1|650.5|651.3|650.7|651.1|650.5|211
1680498000000|2023-04-03 05:00:00|651|650.4|651.1|650.5|651.1|650.5|650.9|650.3|141
1680501600000|2023-04-03 06:00:00|651|650.4|651.9|651.3|652|651.4|651|650.4|576
1680505200000|2023-04-03 07:00:00|651.8|651.2|651.2|650.6|652|651.4|651|650.4|937
1680508800000|2023-04-03 08:00:00|651.3|650.7|651.2|650.6|651.8|651.2|650.7|650.1|666
1680512400000|2023-04-03 09:00:00|651.1|650.5|652.2|651.6|652.4|651.8|651.1|650.5|1162
1680516000000|2023-04-03 10:00:00|652.3|651.7|651.1|650.5|652.6|652|650.5|649.9|814
1680519600000|2023-04-03 11:00:00|651.3|650.7|653.1|652.5|653.3|652.7|650.8|650.2|1172
1680523200000|2023-04-03 12:00:00|652.8|652.2|651.5|650.9|653.2|652.6|651.3|650.7|2225
1680526800000|2023-04-03 13:00:00|651.4|650.8|652.8|652.2|654.1|653.5|649.2|648.6|9555
1680530400000|2023-04-03 14:00:00|652.7|652.1|649.2|648.6|653.7|653.1|648.2|647.6|11278
1680534000000|2023-04-03 15:00:00|649.3|648.7|645.9|645.3|649.3|648.7|644.5|643.9|10310
1680537600000|2023-04-03 16:00:00|646.2|645.6|644.7|644.1|646.8|646.2|643.9|643.3|7544
1680541200000|2023-04-03 17:00:00|645|644.4|645.2|644.6|645.7|645.1|643.3|642.7|7133
1680544800000|2023-04-03 18:00:00|645|644.4|643.9|643.3|645.6|645|643.3|642.7|7610
1680566400000|2023-04-04 00:00:00|643.6|643|643.6|643|644.3|643.7|642.8|642.2|1276
1680570000000|2023-04-04 01:00:00|643.5|642.9|643.2|642.6|644|643.4|643|642.4|409
1680573600000|2023-04-04 02:00:00|643|642.4|643.2|642.6|643.3|642.7|642.9|642.3|145
1680577200000|2023-04-04 03:00:00|643.3|642.7|643.2|642.6|643.3|642.7|643.1|642.5|60
1680580800000|2023-04-04 04:00:00|643.3|642.7|643.2|642.6|643.4|642.8|643.2|642.6|111
1680584400000|2023-04-04 05:00:00|643.3|642.7|642.6|642|643.3|642.7|642.6|642|107
1680588000000|2023-04-04 06:00:00|642.4|641.8|642.6|642|642.6|642|641.9|641.3|288
1680591600000|2023-04-04 07:00:00|642.5|641.9|642.4|641.8|643.1|642.5|642.2|641.6|306
1680595200000|2023-04-04 08:00:00|642.5|641.9|640.9|640.3|643|642.4|640.6|640|983
1680598800000|2023-04-04 09:00:00|640.8|640.2|639.3|638.7|640.8|640.2|639|638.4|1236
1680602400000|2023-04-04 10:00:00|639.5|638.9|639.8|639.2|640.6|640|639.5|638.9|572
1680606000000|2023-04-04 11:00:00|639.9|639.3|638.6|638|639.9|639.3|638.2|637.6|1024
1680609600000|2023-04-04 12:00:00|638.5|637.9|636|635.4|638.6|638|635.9|635.3|1763
1680613200000|2023-04-04 13:00:00|636.2|635.6|636|635.4|639.3|638.7|635.6|635|8859
1680616800000|2023-04-04 14:00:00|636.2|635.6|637.4|636.8|638.4|637.8|634.8|634.2|8343
1680620400000|2023-04-04 15:00:00|637.5|636.9|635.5|634.9|637.6|637|634.3|633.7|7313
1680624000000|2023-04-04 16:00:00|635.4|634.8|637.6|637|638.3|637.7|635.2|634.6|6894
1680627600000|2023-04-04 17:00:00|637.3|636.7|637.2|636.6|637.6|637|635.1|634.5|12830
1680631200000|2023-04-04 18:00:00|637.3|636.7|637.2|636.6|637.4|636.8|636.1|635.5|9614
1680652800000|2023-04-05 00:00:00|637.6|637|637.3|636.7|638.6|638|637.1|636.5|1013
1680656400000|2023-04-05 01:00:00|637.4|636.8|637.4|636.8|637.8|637.2|637.2|636.6|782
1680660000000|2023-04-05 02:00:00|637.1|636.5|637.6|637|637.6|637|637.1|636.5|128
1680663600000|2023-04-05 03:00:00|637.5|636.9|637.2|636.6|637.6|637|637.2|636.6|113
1680667200000|2023-04-05 04:00:00|637.3|636.7|637.2|636.6|637.3|636.7|637.2|636.6|83
1680670800000|2023-04-05 05:00:00|637|636.4|637|636.4|637.2|636.6|637|636.4|79
1680674400000|2023-04-05 06:00:00|637.2|636.6|636.4|635.8|637.5|636.9|636.4|635.8|315
1680678000000|2023-04-05 07:00:00|636.2|635.6|634.3|633.7|636.2|635.6|633.7|633.1|992
1680681600000|2023-04-05 08:00:00|634.1|633.5|633.3|632.7|634.4|633.8|633|632.4|1070
1680685200000|2023-04-05 09:00:00|633.2|632.6|632.5|631.9|633.3|632.7|631.1|630.5|1224
1680688800000|2023-04-05 10:00:00|632.4|631.8|632.7|632.1|633|632.4|632.1|631.5|565
1680692400000|2023-04-05 11:00:00|632.6|632|632.2|631.6|632.7|632.1|631.6|631|491
1680696000000|2023-04-05 12:00:00|632|631.4|630.9|630.3|632.1|631.5|629.8|629.2|1120
1680699600000|2023-04-05 13:00:00|631.3|630.7|636.8|636.2|637|636.4|631.1|630.5|8797
1680703200000|2023-04-05 14:00:00|636.9|636.3|639.3|638.7|640.9|640.3|636.6|636|15098
1680706800000|2023-04-05 15:00:00|639.2|638.6|637.8|637.2|639.7|639.1|637.8|637.2|7296
1680710400000|2023-04-05 16:00:00|638|637.4|636.4|635.8|638.2|637.6|636|635.4|8563
1680714000000|2023-04-05 17:00:00|636.2|635.6|636.1|635.5|636.3|635.7|634.2|633.6|9339
1680717600000|2023-04-05 18:00:00|636|635.4|635.3|634.7|636.2|635.6|635.1|634.5|4758
1680739200000|2023-04-06 00:00:00|635.4|634.8|634.5|633.9|635.6|635|634.1|633.5|644
1680742800000|2023-04-06 01:00:00|634.6|634|634.3|633.7|634.7|634.1|634.1|633.5|346
1680746400000|2023-04-06 02:00:00|634.2|633.6|633.4|632.8|634.4|633.8|633.4|632.8|247
1680750000000|2023-04-06 03:00:00|633.3|632.7|633.2|632.6|633.4|632.8|632.7|632.1|329
1680753600000|2023-04-06 04:00:00|633.1|632.5|633|632.4|633.3|632.7|632.8|632.2|204
1680757200000|2023-04-06 05:00:00|633.1|632.5|632.7|632.1|633.1|632.5|632.4|631.8|228
1680760800000|2023-04-06 06:00:00|632.8|632.2|631|630.4|632.9|632.3|631|630.4|521
1680764400000|2023-04-06 07:00:00|631.3|630.7|632.2|631.6|632.5|631.9|631.1|630.5|420
1680768000000|2023-04-06 08:00:00|632.5|631.9|632.9|632.3|633|632.4|632.2|631.6|667
1680771600000|2023-04-06 09:00:00|632.8|632.2|633.8|633.2|634|633.4|632.8|632.2|742
1680775200000|2023-04-06 10:00:00|633.9|633.3|633.3|632.7|634|633.4|633.1|632.5|448
1680778800000|2023-04-06 11:00:00|633|632.4|632.5|631.9|633.3|632.7|632.2|631.6|1085
1680782400000|2023-04-06 12:00:00|632.4|631.8|632.5|631.9|632.5|631.9|631.3|630.7|773
1680786000000|2023-04-06 13:00:00|632.6|632|629.3|628.7|632.7|632.1|628.4|627.8|8272
1680789600000|2023-04-06 14:00:00|629.6|629|628.2|627.6|630.1|629.5|626.5|625.9|10654
1680793200000|2023-04-06 15:00:00|628.5|627.9|627.2|626.6|629.8|629.2|627|626.4|9079
1680796800000|2023-04-06 16:00:00|627.1|626.5|628.3|627.7|630.5|629.9|627|626.4|6203
1680800400000|2023-04-06 17:00:00|628.4|627.8|627.5|626.9|628.4|627.8|626.6|626|6418
1680804000000|2023-04-06 18:00:00|627.3|626.7|628.4|627.8|628.4|627.8|627|626.4|7726
1681084800000|2023-04-10 00:00:00|626.9|626.3|625.2|624.6|627.2|626.6|624|623.4|2397
1681088400000|2023-04-10 01:00:00|625.4|624.8|625.2|624.6|625.4|624.8|624.4|623.8|260
1681092000000|2023-04-10 02:00:00|624.9|624.3|624.7|624.1|625.2|624.6|624.7|624.1|164
1681095600000|2023-04-10 03:00:00|624.8|624.2|624.9|624.3|624.9|624.3|624.6|624|73
1681099200000|2023-04-10 04:00:00|624.6|624|624.6|624|624.8|624.2|624.6|624|83
1681102800000|2023-04-10 05:00:00|624.4|623.8|624.9|624.3|625.1|624.5|624.4|623.8|210
1681106400000|2023-04-10 06:00:00|625|624.4|625.2|624.6|625.5|624.9|624.4|623.8|327
1681110000000|2023-04-10 07:00:00|625.1|624.5|625.3|624.7|625.5|624.9|624.3|623.7|545
1681113600000|2023-04-10 08:00:00|625.5|624.9|625.1|624.5|625.8|625.2|624.8|624.2|343
1681117200000|2023-04-10 09:00:00|625|624.4|624.6|624|625.1|624.5|624.6|624|351
1681120800000|2023-04-10 10:00:00|624.7|624.1|624.9|624.3|625.3|624.7|624.5|623.9|425
1681124400000|2023-04-10 11:00:00|624.8|624.2|626.4|625.8|626.4|625.8|624.8|624.2|779
1681128000000|2023-04-10 12:00:00|626.2|625.6|625.2|624.6|626.8|626.2|625.1|624.5|1204
1681131600000|2023-04-10 13:00:00|625.6|625|624.7|624.1|625.8|625.2|622|621.4|7869
1681135200000|2023-04-10 14:00:00|624.6|624|629.7|629.1|630.4|629.8|624.4|623.8|9591
1681138800000|2023-04-10 15:00:00|629.6|629|631.5|630.9|632.9|632.3|629.6|629|11764
1681142400000|2023-04-10 16:00:00|631.4|630.8|633.7|633.1|634|633.4|631.2|630.6|7876
1681146000000|2023-04-10 17:00:00|633.5|632.9|634|633.4|634.3|633.7|632.7|632.1|10504
1681149600000|2023-04-10 18:00:00|634.1|633.5|637.5|636.9|637.5|636.9|634|633.4|11769
1681171200000|2023-04-11 00:00:00|635.8|635.2|636.4|635.8|637.7|637.1|635.7|635.1|2146
1681174800000|2023-04-11 01:00:00|636.5|635.9|637.4|636.8|637.9|637.3|636.4|635.8|1335
1681178400000|2023-04-11 02:00:00|637.5|636.9|637.6|637|638.4|637.8|637.4|636.8|302
1681182000000|2023-04-11 03:00:00|637.7|637.1|637.9|637.3|638.4|637.8|637.6|637|136
1681185600000|2023-04-11 04:00:00|638|637.4|637.9|637.3|638.1|637.5|637.9|637.3|113
1681189200000|2023-04-11 05:00:00|638|637.4|639|638.4|639.2|638.6|637.9|637.3|503
1681192800000|2023-04-11 06:00:00|638.9|638.3|639.4|638.8|639.6|639|638.9|638.3|621
1681196400000|2023-04-11 07:00:00|639.3|638.7|639.6|639|639.6|639|638.6|638|585
1681200000000|2023-04-11 08:00:00|639.5|638.9|636.8|636.2|639.6|639|636.6|636|1108
1681203600000|2023-04-11 09:00:00|636.7|636.1|636.1|635.5|636.8|636.2|635.1|634.5|1629
1681207200000|2023-04-11 10:00:00|636.2|635.6|636.3|635.7|637.2|636.6|634.4|633.8|859
1681210800000|2023-04-11 11:00:00|636|635.4|635.7|635.1|636.5|635.9|635.5|634.9|553
1681214400000|2023-04-11 12:00:00|635.5|634.9|635.8|635.2|636.2|635.6|634.7|634.1|1068
1681218000000|2023-04-11 13:00:00|635.5|634.9|637.2|636.6|637.5|636.9|633.8|633.2|11263
1681221600000|2023-04-11 14:00:00|637.4|636.8|635.1|634.5|638.4|637.8|634.5|633.9|13155
1681225200000|2023-04-11 15:00:00|635|634.4|637.4|636.8|638.2|637.6|634.7|634.1|18157
1681228800000|2023-04-11 16:00:00|637.5|636.9|630.3|629.7|637.5|636.9|629.2|628.6|17319
1681232400000|2023-04-11 17:00:00|630.4|629.8|633.6|633|634.4|633.8|630|629.4|12242
1681236000000|2023-04-11 18:00:00|633.4|632.8|632.9|632.3|634.6|634|632.4|631.8|11271
1681257600000|2023-04-12 00:00:00|631.5|630.9|631.6|631|633|632.4|631.2|630.6|1293
1681261200000|2023-04-12 01:00:00|631.7|631.1|630.8|630.2|631.8|631.2|630.7|630.1|352
1681264800000|2023-04-12 02:00:00|631|630.4|630.1|629.5|631.1|630.5|630|629.4|306
1681268400000|2023-04-12 03:00:00|630.2|629.6|630.8|630.2|630.8|630.2|629.8|629.2|109
1681272000000|2023-04-12 04:00:00|630.7|630.1|631.2|630.6|631.2|630.6|630.6|630|99
1681275600000|2023-04-12 05:00:00|631|630.4|631|630.4|631.2|630.6|630.8|630.2|177
1681279200000|2023-04-12 06:00:00|631.2|630.6|631.7|631.1|632.5|631.9|630.9|630.3|273
1681282800000|2023-04-12 07:00:00|631.5|630.9|633.5|632.9|633.8|633.2|631.2|630.6|593
1681286400000|2023-04-12 08:00:00|633.6|633|633.7|633.1|634.2|633.6|632.6|632|434
1681290000000|2023-04-12 09:00:00|633.5|632.9|635|634.4|635.1|634.5|633.2|632.6|512
1681293600000|2023-04-12 10:00:00|634.9|634.3|634.7|634.1|635.2|634.6|634.5|633.9|502
1681297200000|2023-04-12 11:00:00|634.6|634|635.5|634.9|635.6|635|634.4|633.8|1132
1681300800000|2023-04-12 12:00:00|635.8|635.2|635.1|634.5|636|635.4|634.9|634.3|1570
1681304400000|2023-04-12 13:00:00|635.3|634.7|633|632.4|635.6|635|631.6|631|10213
1681308000000|2023-04-12 14:00:00|633.2|632.6|632.3|631.7|635.3|634.7|631.9|631.3|9010
1681311600000|2023-04-12 15:00:00|632.4|631.8|634|633.4|634.2|633.6|631.9|631.3|7153
1681315200000|2023-04-12 16:00:00|634.1|633.5|634.9|634.3|634.9|634.3|632.7|632.1|11441
1681318800000|2023-04-12 17:00:00|635.1|634.5|635.4|634.8|635.9|635.3|634.3|633.7|13807
1681322400000|2023-04-12 18:00:00|635.3|634.7|634|633.4|636.1|635.5|633.4|632.8|12425
1681344000000|2023-04-13 00:00:00|633.6|633|632.9|632.3|633.9|633.3|632.6|632|1542
1681347600000|2023-04-13 01:00:00|633|632.4|634.4|633.8|635.1|634.5|632.8|632.2|308
1681351200000|2023-04-13 02:00:00|634.3|633.7|634.3|633.7|635.1|634.5|634.3|633.7|260
1681354800000|2023-04-13 03:00:00|634.5|633.9|634.1|633.5|634.6|634|634.1|633.5|231
1681358400000|2023-04-13 04:00:00|634.4|633.8|634.6|634|634.6|634|634.1|633.5|133
1681362000000|2023-04-13 05:00:00|634.4|633.8|634.1|633.5|634.6|634|634.1|633.5|198
1681365600000|2023-04-13 06:00:00|634.3|633.7|634|633.4|634.7|634.1|633.9|633.3|177
1681369200000|2023-04-13 07:00:00|633.9|633.3|634.8|634.2|635.1|634.5|633.9|633.3|391
1681372800000|2023-04-13 08:00:00|634.9|634.3|634|633.4|635.5|634.9|633.7|633.1|1027
1681376400000|2023-04-13 09:00:00|634.2|633.6|635.4|634.8|635.8|635.2|634|633.4|517
1681380000000|2023-04-13 10:00:00|635.3|634.7|635.2|634.6|635.7|635.1|634.5|633.9|1558
1681383600000|2023-04-13 11:00:00|635.4|634.8|635|634.4|635.5|634.9|634.6|634|826
1681387200000|2023-04-13 12:00:00|635.1|634.5|635|634.4|636.1|635.5|634.7|634.1|1801
1681390800000|2023-04-13 13:00:00|635.1|634.5|633.1|632.5|638.8|638.2|631|630.4|12105
1681394400000|2023-04-13 14:00:00|633|632.4|635.4|634.8|636|635.4|632.6|632|8468
1681398000000|2023-04-13 15:00:00|635.5|634.9|632.9|632.3|636.4|635.8|631.1|630.5|10494
1681401600000|2023-04-13 16:00:00|632.7|632.1|632.9|632.3|633.7|633.1|631.4|630.8|11857
1681405200000|2023-04-13 17:00:00|632.8|632.2|631.2|630.6|632.9|632.3|629.9|629.3|9874
1681408800000|2023-04-13 18:00:00|631.3|630.7|631.8|631.2|631.8|631.2|630.4|629.8|9145
1681430400000|2023-04-14 00:00:00|631.2|630.6|630.5|629.9|631.2|630.6|630.4|629.8|1409
1681434000000|2023-04-14 01:00:00|630.6|630|631|630.4|631|630.4|630.5|629.9|178
1681437600000|2023-04-14 02:00:00|630.9|630.3|629.9|629.3|630.9|630.3|629.5|628.9|277
1681441200000|2023-04-14 03:00:00|629.8|629.2|630|629.4|630.3|629.7|629.7|629.1|519
1681444800000|2023-04-14 04:00:00|629.9|629.3|629.5|628.9|630|629.4|629.2|628.6|270
1681448400000|2023-04-14 05:00:00|629.6|629|629.2|628.6|629.8|629.2|629|628.4|226
1681452000000|2023-04-14 06:00:00|629.3|628.7|629.2|628.6|629.6|629|628.7|628.1|374
1681455600000|2023-04-14 07:00:00|629.1|628.5|629|628.4|629.8|629.2|628.6|628|513
1681459200000|2023-04-14 08:00:00|628.9|628.3|629.4|628.8|630.2|629.6|628.7|628.1|651
1681462800000|2023-04-14 09:00:00|629.3|628.7|630.5|629.9|631|630.4|629.1|628.5|981
1681466400000|2023-04-14 10:00:00|630.7|630.1|632.1|631.5|632.3|631.7|630.7|630.1|1102
1681470000000|2023-04-14 11:00:00|632.2|631.6|631.9|631.3|632.3|631.7|631.5|630.9|997
1681473600000|2023-04-14 12:00:00|631.8|631.2|631.6|631|633.5|632.9|631.5|630.9|1814
1681477200000|2023-04-14 13:00:00|632.6|632|636.9|636.3|638|637.4|631.5|630.9|12862
1681480800000|2023-04-14 14:00:00|636.8|636.2|633.8|633.2|637.5|636.9|633.4|632.8|10736
1681484400000|2023-04-14 15:00:00|634|633.4|638.7|638.1|639.2|638.6|634|633.4|10264
1681488000000|2023-04-14 16:00:00|638.9|638.3|639.3|638.7|639.6|639|637.8|637.2|8768
1681491600000|2023-04-14 17:00:00|639.2|638.6|640.3|639.7|640.3|639.7|639.1|638.5|14459
1681495200000|2023-04-14 18:00:00|640.2|639.6|642.6|642|642.9|642.3|639.8|639.2|12755
1681689600000|2023-04-17 00:00:00|639.6|639|637.6|637|640.1|639.5|637.6|637|1901
1681693200000|2023-04-17 01:00:00|637.7|637.1|638.1|637.5|638.1|637.5|636.8|636.2|519
1681696800000|2023-04-17 02:00:00|637.9|637.3|637.8|637.2|638|637.4|637.1|636.5|224
1681700400000|2023-04-17 03:00:00|638.1|637.5|638.1|637.5|638.3|637.7|637.9|637.3|108
1681704000000|2023-04-17 04:00:00|638.3|637.7|637.5|636.9|638.3|637.7|637.5|636.9|120
1681707600000|2023-04-17 05:00:00|637.3|636.7|636.7|636.1|637.3|636.7|636.7|636.1|230
1681711200000|2023-04-17 06:00:00|636.9|636.3|638.4|637.8|638.5|637.9|636.7|636.1|530
1681714800000|2023-04-17 07:00:00|638.5|637.9|638.4|637.8|638.6|638|637.5|636.9|546
1681718400000|2023-04-17 08:00:00|638.3|637.7|637.9|637.3|638.8|638.2|637.2|636.6|542
1681722000000|2023-04-17 09:00:00|638.1|637.5|638.9|638.3|639.2|638.6|638.1|637.5|468
1681725600000|2023-04-17 10:00:00|638.8|638.2|638.7|638.1|639.1|638.5|638.4|637.8|209
1681729200000|2023-04-17 11:00:00|638.8|638.2|640.1|639.5|640.3|639.7|638.8|638.2|777
1681732800000|2023-04-17 12:00:00|640.2|639.6|640|639.4|640.8|640.2|639.9|639.3|1235
1681736400000|2023-04-17 13:00:00|640.4|639.8|635.9|635.3|640.9|640.3|635.1|634.5|9502
1681740000000|2023-04-17 14:00:00|635.8|635.2|637.8|637.2|638.4|637.8|635.6|635|8682
1681743600000|2023-04-17 15:00:00|637.6|637|640.9|640.3|640.9|640.3|636.8|636.2|8616
1681747200000|2023-04-17 16:00:00|640.8|640.2|644.4|643.8|644.4|643.8|640.8|640.2|10461
1681750800000|2023-04-17 17:00:00|644.6|644|645.9|645.3|646.4|645.8|644.6|644|7663
1681754400000|2023-04-17 18:00:00|646.1|645.5|646.7|646.1|647.1|646.5|645.6|645|9049
1681776000000|2023-04-18 00:00:00|645.6|645|648|647.4|648.3|647.7|645.4|644.8|2625
1681779600000|2023-04-18 01:00:00|648.3|647.7|648.1|647.5|648.8|648.2|647.8|647.2|1007
1681783200000|2023-04-18 02:00:00|648.3|647.7|649|648.4|649|648.4|648.3|647.7|406
1681786800000|2023-04-18 03:00:00|648.7|648.1|648.5|647.9|649|648.4|648.2|647.6|560
1681790400000|2023-04-18 04:00:00|648.2|647.6|648|647.4|648.2|647.6|647.7|647.1|400
1681794000000|2023-04-18 05:00:00|647.7|647.1|648.2|647.6|648.5|647.9|647.7|647.1|599
1681797600000|2023-04-18 06:00:00|648|647.4|648.3|647.7|648.7|648.1|647.9|647.3|356
1681801200000|2023-04-18 07:00:00|648.2|647.6|648.8|648.2|648.9|648.3|647.8|647.2|621
1681804800000|2023-04-18 08:00:00|648.7|648.1|650.7|650.1|650.9|650.3|648.6|648|934
1681808400000|2023-04-18 09:00:00|650.6|650|650.7|650.1|651.6|651|650.3|649.7|1281
1681812000000|2023-04-18 10:00:00|650.8|650.2|649.5|648.9|650.8|650.2|649.2|648.6|1207
1681815600000|2023-04-18 11:00:00|649.6|649|649.2|648.6|650.2|649.6|649.2|648.6|1425
1681819200000|2023-04-18 12:00:00|649.3|648.7|645.8|645.2|649.5|648.9|645.6|645|3609
1681822800000|2023-04-18 13:00:00|646|645.4|643.4|642.8|646.6|646|641.2|640.6|11104
1681826400000|2023-04-18 14:00:00|643.3|642.7|645.1|644.5|645.9|645.3|642.4|641.8|8436
1681830000000|2023-04-18 15:00:00|644.9|644.3|645.1|644.5|647.4|646.8|642.8|642.2|6305
1681833600000|2023-04-18 16:00:00|645.2|644.6|646|645.4|646.9|646.3|644.9|644.3|4973
1681837200000|2023-04-18 17:00:00|646.2|645.6|647|646.4|647.7|647.1|646|645.4|5063
1681840800000|2023-04-18 18:00:00|646.9|646.3|647|646.4|648.4|647.8|646.2|645.6|5138
1681862400000|2023-04-19 00:00:00|646.8|646.2|647.1|646.5|647.4|646.8|646.4|645.8|1905
1681866000000|2023-04-19 01:00:00|647|646.4|646.6|646|647.2|646.6|646.6|646|66
1681869600000|2023-04-19 02:00:00|646.7|646.1|646.6|646|646.7|646.1|646.2|645.6|108
1681873200000|2023-04-19 03:00:00|646.7|646.1|647.3|646.7|647.6|647|646.6|646|253
1681876800000|2023-04-19 04:00:00|647.4|646.8|647.3|646.7|647.5|646.9|647.1|646.5|60
1681880400000|2023-04-19 05:00:00|647.2|646.6|647.3|646.7|647.3|646.7|647.1|646.5|64
1681884000000|2023-04-19 06:00:00|647.2|646.6|646.5|645.9|647.4|646.8|646.3|645.7|302
1681887600000|2023-04-19 07:00:00|646.4|645.8|645.8|645.2|646.5|645.9|644.5|643.9|563
1681891200000|2023-04-19 08:00:00|645.5|644.9|643.8|643.2|645.8|645.2|643.8|643.2|780
1681894800000|2023-04-19 09:00:00|643.9|643.3|643.4|642.8|644.5|643.9|643|642.4|748
1681898400000|2023-04-19 10:00:00|643.5|642.9|643|642.4|644.3|643.7|643|642.4|432
1681902000000|2023-04-19 11:00:00|643.2|642.6|643.6|643|644.1|643.5|643|642.4|766
1681905600000|2023-04-19 12:00:00|643.7|643.1|643.2|642.6|644.1|643.5|642.6|642|1156
1681909200000|2023-04-19 13:00:00|643.4|642.8|643.1|642.5|644.8|644.2|642.1|641.5|4369
1681912800000|2023-04-19 14:00:00|642.8|642.2|644.7|644.1|646|645.4|642.3|641.7|11349
1681916400000|2023-04-19 15:00:00|644.8|644.2|644.8|644.2|646.3|645.7|644.2|643.6|7093
1681920000000|2023-04-19 16:00:00|644.9|644.3|642.8|642.2|645.7|645.1|642.2|641.6|5246
1681923600000|2023-04-19 17:00:00|642.5|641.9|639.8|639.2|642.8|642.2|639.4|638.8|7715
1681927200000|2023-04-19 18:00:00|640.1|639.5|640.1|639.5|640.8|640.2|639.8|639.2|5633
1681948800000|2023-04-20 00:00:00|638.7|638.1|640.2|639.6|640.3|639.7|638|637.4|556
1681952400000|2023-04-20 01:00:00|640.5|639.9|640.4|639.8|640.5|639.9|640|639.4|204
1681956000000|2023-04-20 02:00:00|640.2|639.6|639|638.4|640.2|639.6|638.7|638.1|287
1681959600000|2023-04-20 03:00:00|638.8|638.2|639.3|638.7|639.4|638.8|638.5|637.9|135
1681963200000|2023-04-20 04:00:00|639.4|638.8|639.6|639|640|639.4|639.1|638.5|252
1681966800000|2023-04-20 05:00:00|639.9|639.3|639.6|639|640.1|639.5|639.6|639|211
1681970400000|2023-04-20 06:00:00|639.7|639.1|638.1|637.5|639.9|639.3|637.9|637.3|235
1681974000000|2023-04-20 07:00:00|638|637.4|636.9|636.3|638|637.4|636.1|635.5|1061
1681977600000|2023-04-20 08:00:00|636.6|636|635|634.4|636.9|636.3|634.9|634.3|706
1681981200000|2023-04-20 09:00:00|634.9|634.3|635.8|635.2|635.9|635.3|633.8|633.2|1141
1681984800000|2023-04-20 10:00:00|635.9|635.3|635.1|634.5|636.1|635.5|633.8|633.2|404
1681988400000|2023-04-20 11:00:00|634.8|634.2|633.4|632.8|635.3|634.7|633.3|632.7|979
1681992000000|2023-04-20 12:00:00|633.3|632.7|630.6|630|633.5|632.9|630.3|629.7|2672
1681995600000|2023-04-20 13:00:00|631|630.4|628.5|627.9|631|630.4|628.5|627.9|11067
1681999200000|2023-04-20 14:00:00|628.2|627.6|632.2|631.6|632.7|632.1|628.2|627.6|9545
1682002800000|2023-04-20 15:00:00|632|631.4|628.5|627.9|632.7|632.1|628.3|627.7|7643
1682006400000|2023-04-20 16:00:00|628.4|627.8|626|625.4|628.5|627.9|625.3|624.7|6803
1682010000000|2023-04-20 17:00:00|626.1|625.5|628.9|628.3|629.7|629.1|626|625.4|7087
1682013600000|2023-04-20 18:00:00|628.8|628.2|629.4|628.8|629.7|629.1|628.6|628|4564
1682035200000|2023-04-21 00:00:00|629.5|628.9|629.3|628.7|630.5|629.9|629.1|628.5|470
1682038800000|2023-04-21 01:00:00|629.4|628.8|628.6|628|629.5|628.9|628.4|627.8|252
1682042400000|2023-04-21 02:00:00|628.7|628.1|629.2|628.6|629.2|628.6|628.4|627.8|219
1682046000000|2023-04-21 03:00:00|628.9|628.3|628.4|627.8|629|628.4|628.4|627.8|384
1682049600000|2023-04-21 04:00:00|628.5|627.9|628.3|627.7|628.6|628|628.3|627.7|254
1682053200000|2023-04-21 05:00:00|628.1|627.5|628.1|627.5|628.3|627.7|627.8|627.2|182
1682056800000|2023-04-21 06:00:00|628.3|627.7|627.1|626.5|628.3|627.7|627.1|626.5|181
1682060400000|2023-04-21 07:00:00|626.9|626.3|627.3|626.7|628|627.4|626.8|626.2|563
1682064000000|2023-04-21 08:00:00|627.2|626.6|628.2|627.6|629|628.4|627|626.4|731
1682067600000|2023-04-21 09:00:00|628.5|627.9|627|626.4|628.5|627.9|626.2|625.6|790
1682071200000|2023-04-21 10:00:00|626.8|626.2|626.2|625.6|627.2|626.6|626|625.4|854
1682074800000|2023-04-21 11:00:00|626.3|625.7|624.5|623.9|626.7|626.1|624.2|623.6|1211
1682078400000|2023-04-21 12:00:00|624.6|624|625|624.4|625.2|624.6|624.5|623.9|1690
1682082000000|2023-04-21 13:00:00|625.2|624.6|620.9|620.3|626.5|625.9|620.8|620.2|7871
1682085600000|2023-04-21 14:00:00|620.8|620.2|618.2|617.6|622.6|622|616.9|616.3|11470
1682089200000|2023-04-21 15:00:00|618|617.4|615.9|615.3|618.4|617.8|615|614.4|8337
1682092800000|2023-04-21 16:00:00|616|615.4|615.2|614.6|616.4|615.8|613.9|613.3|6348
1682096400000|2023-04-21 17:00:00|615.4|614.8|617.5|616.9|618|617.4|615.2|614.6|7607
1682100000000|2023-04-21 18:00:00|617.8|617.2|617.6|617|619|618.4|617|616.4|9227
1682294400000|2023-04-24 00:00:00|616.5|615.9|613.4|612.8|619|618.4|613.4|612.8|5422
1682298000000|2023-04-24 01:00:00|613.2|612.6|612.6|612|613.7|613.1|612.4|611.8|1415
1682301600000|2023-04-24 02:00:00|612.9|612.3|612.9|612.3|613.1|612.5|612.6|612|386
1682305200000|2023-04-24 03:00:00|612.8|612.2|612.6|612|613.1|612.5|612.6|612|260
1682308800000|2023-04-24 04:00:00|612.4|611.8|612.3|611.7|612.6|612|612|611.4|297
1682312400000|2023-04-24 05:00:00|612|611.4|613.1|612.5|613.3|612.7|612|611.4|382
1682316000000|2023-04-24 06:00:00|613|612.4|612.7|612.1|613.7|613.1|612.5|611.9|946
1682319600000|2023-04-24 07:00:00|613.1|612.5|613.5|612.9|613.7|613.1|613|612.4|752
1682323200000|2023-04-24 08:00:00|613.3|612.7|613.4|612.8|614.2|613.6|613|612.4|1362
1682326800000|2023-04-24 09:00:00|613.6|613|611.4|610.8|613.6|613|610.9|610.3|1237
1682330400000|2023-04-24 10:00:00|611.1|610.5|609.6|609|611.1|610.5|609.6|609|1818
1682334000000|2023-04-24 11:00:00|609.9|609.3|611.1|610.5|611.6|611|609.5|608.9|1631
1682337600000|2023-04-24 12:00:00|611.3|610.7|610.2|609.6|611.3|610.7|608.9|608.3|3127
1682341200000|2023-04-24 13:00:00|609|608.4|608.3|607.7|609.3|608.7|605|604.4|18345
1682344800000|2023-04-24 14:00:00|608|607.4|607.7|607.1|609|608.4|605.2|604.6|16443
1682348400000|2023-04-24 15:00:00|607.6|607|609.7|609.1|611.4|610.8|607.5|606.9|14129
1682352000000|2023-04-24 16:00:00|609.9|609.3|608.9|608.3|611.2|610.6|608.7|608.1|12146
1682355600000|2023-04-24 17:00:00|608.6|608|609.3|608.7|609.3|608.7|607.6|607|12335
1682359200000|2023-04-24 18:00:00|609.1|608.5|608.3|607.7|609.6|609|607.6|607|11304
1682380800000|2023-04-25 00:00:00|609|608.4|607.9|607.3|609.1|608.5|607.4|606.8|1195
1682384400000|2023-04-25 01:00:00|608|607.4|607.6|607|608.1|607.5|607.5|606.9|366
1682388000000|2023-04-25 02:00:00|607.7|607.1|607.5|606.9|607.8|607.2|607.3|606.7|308
1682391600000|2023-04-25 03:00:00|607.4|606.8|607.5|606.9|607.5|606.9|607.2|606.6|226
1682395200000|2023-04-25 04:00:00|607.4|606.8|607.2|606.6|607.5|606.9|607.2|606.6|216
1682398800000|2023-04-25 05:00:00|607|606.4|606.7|606.1|607|606.4|606.4|605.8|473
1682402400000|2023-04-25 06:00:00|606.9|606.3|609.1|608.5|609.1|608.5|606.8|606.2|808
1682406000000|2023-04-25 07:00:00|609.4|608.8|608.1|607.5|609.4|608.8|607.8|607.2|782
1682409600000|2023-04-25 08:00:00|608.2|607.6|608.1|607.5|608.9|608.3|607.8|607.2|450
1682413200000|2023-04-25 09:00:00|608.2|607.6|609|608.4|610.3|609.7|608|607.4|846
1682416800000|2023-04-25 10:00:00|608.8|608.2|608|607.4|609.3|608.7|607.3|606.7|1121
1682420400000|2023-04-25 11:00:00|607.9|607.3|606.2|605.6|608|607.4|606.1|605.5|1373
1682424000000|2023-04-25 12:00:00|605.9|605.3|606.9|606.3|606.9|606.3|605.4|604.8|1708
1682427600000|2023-04-25 13:00:00|606.6|606|606.4|605.8|608.5|607.9|604.9|604.3|16229
1682431200000|2023-04-25 14:00:00|606.1|605.5|602.1|601.5|607.1|606.5|601.8|601.2|20880
1682434800000|2023-04-25 15:00:00|602.3|601.7|601.6|601|603.6|603|600.8|600.2|16146
1682438400000|2023-04-25 16:00:00|601.8|601.2|606|605.4|606|605.4|601.6|601|14416
1682442000000|2023-04-25 17:00:00|606.3|605.7|607.7|607.1|608|607.4|605.7|605.1|13312
1682445600000|2023-04-25 18:00:00|607.8|607.2|607.2|606.6|608.5|607.9|606.7|606.1|10415
1682467200000|2023-04-26 00:00:00|607.6|607|607.9|607.3|608.2|607.6|606.5|605.9|1220
1682470800000|2023-04-26 01:00:00|608|607.4|610.5|609.9|610.6|610|607.9|607.3|917
1682474400000|2023-04-26 02:00:00|610.4|609.8|610.9|610.3|610.9|610.3|609.6|609|548
1682478000000|2023-04-26 03:00:00|610.8|610.2|610.3|609.7|611.1|610.5|610.3|609.7|336
1682481600000|2023-04-26 04:00:00|610.1|609.5|610.3|609.7|610.3|609.7|610|609.4|189
1682485200000|2023-04-26 05:00:00|610|609.4|609.5|608.9|610.3|609.7|609.5|608.9|271
1682488800000|2023-04-26 06:00:00|609.6|609|610|609.4|610|609.4|609|608.4|379
1682492400000|2023-04-26 07:00:00|609.9|609.3|607.8|607.2|610|609.4|607.2|606.6|688
1682496000000|2023-04-26 08:00:00|607.9|607.3|608.4|607.8|608.9|608.3|607.2|606.6|857
1682499600000|2023-04-26 09:00:00|608.1|607.5|608.1|607.5|608.1|607.5|607.3|606.7|521
1682503200000|2023-04-26 10:00:00|608.4|607.8|607.6|607|608.8|608.2|607.6|607|837
1682506800000|2023-04-26 11:00:00|607.8|607.2|609.3|608.7|609.5|608.9|607.1|606.5|1563
1682510400000|2023-04-26 12:00:00|609.4|608.8|608|607.4|610|609.4|607.5|606.9|1101
1682514000000|2023-04-26 13:00:00|608.4|607.8|604.2|603.6|608.4|607.8|604.2|603.6|10666
1682517600000|2023-04-26 14:00:00|604.1|603.5|604.4|603.8|606.2|605.6|602.9|602.3|13424
1682521200000|2023-04-26 15:00:00|604.2|603.6|601.9|601.3|604.5|603.9|601.7|601.1|11424
1682524800000|2023-04-26 16:00:00|602.2|601.6|601.9|601.3|602.7|602.1|601.1|600.5|11639
1682528400000|2023-04-26 17:00:00|602.1|601.5|600.6|600|602.6|602|600.4|599.8|12039
1682532000000|2023-04-26 18:00:00|600.4|599.8|600.1|599.5|600.9|600.3|599.6|599|10551
1682553600000|2023-04-27 00:00:00|600.3|599.7|600.4|599.8|601|600.4|600.1|599.5|2169
1682557200000|2023-04-27 01:00:00|600.6|600|600.1|599.5|600.6|600|599.8|599.2|461
1682560800000|2023-04-27 02:00:00|600|599.4|599.3|598.7|600.1|599.5|599.1|598.5|1019
1682564400000|2023-04-27 03:00:00|599.2|598.6|598.8|598.2|599.3|598.7|598.8|598.2|1508
1682568000000|2023-04-27 04:00:00|598.7|598.1|599|598.4|599|598.4|598.7|598.1|405
1682571600000|2023-04-27 05:00:00|598.7|598.1|598.7|598.1|599|598.4|598.7|598.1|364
1682575200000|2023-04-27 06:00:00|598.9|598.3|597.7|597.1|598.9|598.3|597.7|597.1|867
1682578800000|2023-04-27 07:00:00|597.9|597.3|597.9|597.3|598.3|597.7|597.4|596.8|793
1682582400000|2023-04-27 08:00:00|597.6|597|596.1|595.5|597.6|597|596.1|595.5|1380
1682586000000|2023-04-27 09:00:00|596|595.4|595.9|595.3|596.1|595.5|594.9|594.3|1217
1682589600000|2023-04-27 10:00:00|595.6|595|594.8|594.2|595.8|595.2|594.3|593.7|1761
1682593200000|2023-04-27 11:00:00|594.6|594|593.6|593|594.8|594.2|593.6|593|1767
1682596800000|2023-04-27 12:00:00|593.3|592.7|592|591.4|593.8|593.2|591.8|591.2|4461
1682600400000|2023-04-27 13:00:00|591|590.4|588.5|587.9|591|590.4|586|585.4|24378
1682604000000|2023-04-27 14:00:00|588.8|588.2|584.3|583.7|589.7|589.1|583.8|583.2|21948
1682607600000|2023-04-27 15:00:00|584|583.4|581.5|580.9|585.7|585.1|581.3|580.7|21564
1682611200000|2023-04-27 16:00:00|581.3|580.7|582.5|581.9|583.9|583.3|580.3|579.7|22004
1682614800000|2023-04-27 17:00:00|582.3|581.7|579.2|578.6|582.7|582.1|578.7|578.1|17771
1682618400000|2023-04-27 18:00:00|579|578.4|579.9|579.3|580.2|579.6|579|578.4|8911
1682640000000|2023-04-28 00:00:00|579.1|578.5|577.8|577.2|579.2|578.6|576|575.4|3550
1682643600000|2023-04-28 01:00:00|577.6|577|577.5|576.9|578.2|577.6|576.9|576.3|1040
1682647200000|2023-04-28 02:00:00|577.6|577|577.5|576.9|577.6|577|577|576.4|266
1682650800000|2023-04-28 03:00:00|577.3|576.7|577|576.4|577.7|577.1|576.9|576.3|388
1682654400000|2023-04-28 04:00:00|577.2|576.6|577.4|576.8|577.4|576.8|576.9|576.3|503
1682658000000|2023-04-28 05:00:00|577.2|576.6|577.4|576.8|577.6|577|576.7|576.1|1016
1682661600000|2023-04-28 06:00:00|577.1|576.5|577.9|577.3|578.4|577.8|577.1|576.5|535
1682665200000|2023-04-28 07:00:00|578|577.4|576.6|576|578.8|578.2|576.3|575.7|1383
1682668800000|2023-04-28 08:00:00|576.3|575.7|573.3|572.7|576.3|575.7|573.3|572.7|2039
1682672400000|2023-04-28 09:00:00|573.4|572.8|576.2|575.6|576.7|576.1|573.3|572.7|1243
1682676000000|2023-04-28 10:00:00|576.5|575.9|577.9|577.3|578.7|578.1|576.5|575.9|1268
1682679600000|2023-04-28 11:00:00|578|577.4|576.6|576|578.5|577.9|575.6|575|1420
1682683200000|2023-04-28 12:00:00|576.5|575.9|576.5|575.9|576.6|576|574.1|573.5|2399
1682686800000|2023-04-28 13:00:00|576.3|575.7|574.1|573.5|576.8|576.2|570.7|570.1|14634
1682690400000|2023-04-28 14:00:00|574.2|573.6|573.9|573.3|574.5|573.9|571.1|570.5|15332
1682694000000|2023-04-28 15:00:00|574.2|573.6|579.4|578.8|581.4|580.8|569.5|568.9|25035
1682697600000|2023-04-28 16:00:00|579.3|578.7|582.1|581.5|582.8|582.2|579|578.4|14921
1682701200000|2023-04-28 17:00:00|581.8|581.2|582.3|581.7|584.5|583.9|580.6|580|14998
1682704800000|2023-04-28 18:00:00|582|581.4|581.2|580.6|582.5|581.9|580.6|580|12817
1682899200000|2023-05-01 00:00:00|578.6|578|577.6|577|580.4|579.8|577.3|576.7|2349
1682902800000|2023-05-01 01:00:00|577.7|577.1|576.7|576.1|577.8|577.2|576.7|576.1|612
1682906400000|2023-05-01 02:00:00|576.9|576.3|577.4|576.8|577.4|576.8|576.7|576.1|324
1682910000000|2023-05-01 03:00:00|577.2|576.6|577.4|576.8|577.7|577.1|577.2|576.6|77
1682913600000|2023-05-01 04:00:00|577.2|576.6|577.4|576.8|577.6|577|577.2|576.6|102
1682917200000|2023-05-01 05:00:00|577.1|576.5|577.4|576.8|577.6|577|577.1|576.5|87
1682920800000|2023-05-01 06:00:00|577.2|576.6|577.3|576.7|577.4|576.8|576.9|576.3|120
1682924400000|2023-05-01 07:00:00|577.1|576.5|577.5|576.9|577.5|576.9|576.6|576|316
1682928000000|2023-05-01 08:00:00|577.6|577|578|577.4|578.9|578.3|577.5|576.9|535
1682931600000|2023-05-01 09:00:00|577.8|577.2|577.8|577.2|578.1|577.5|577|576.4|512
1682935200000|2023-05-01 10:00:00|577.7|577.1|578.8|578.2|579.2|578.6|577.5|576.9|716
1682938800000|2023-05-01 11:00:00|578.7|578.1|577.9|577.3|578.9|578.3|577.5|576.9|713
1682942400000|2023-05-01 12:00:00|577.6|577|578|577.4|578.4|577.8|577.4|576.8|883
1682946000000|2023-05-01 13:00:00|578.6|578|578.6|578|579.5|578.9|571.6|571|12591
1682949600000|2023-05-01 14:00:00|578.5|577.9|578.4|577.8|581|580.4|576.4|575.8|18646
1682953200000|2023-05-01 15:00:00|578.2|577.6|575.2|574.6|578.8|578.2|575.2|574.6|8374
1682956800000|2023-05-01 16:00:00|575.5|574.9|573.5|572.9|576.7|576.1|573.4|572.8|7472
1682960400000|2023-05-01 17:00:00|573.2|572.6|577.3|576.7|577.8|577.2|572.5|571.9|12963
1682964000000|2023-05-01 18:00:00|577.1|576.5|578.2|577.6|579.1|578.5|577|576.4|7945
1682985600000|2023-05-02 00:00:00|577.9|577.3|580.6|580|580.9|580.3|577.9|577.3|1303
1682989200000|2023-05-02 01:00:00|580.5|579.9|580.9|580.3|580.9|580.3|580.1|579.5|523
1682992800000|2023-05-02 02:00:00|582.3|581.7|581|580.4|582.3|581.7|581|580.4|493
1682996400000|2023-05-02 03:00:00|581.1|580.5|582|581.4|582|581.4|581|580.4|290
1683000000000|2023-05-02 04:00:00|582.1|581.5|581.7|581.1|582.2|581.6|581.5|580.9|282
1683003600000|2023-05-02 05:00:00|581.8|581.2|581.6|581|581.9|581.3|581.4|580.8|213
1683007200000|2023-05-02 06:00:00|581.5|580.9|581.3|580.7|581.8|581.2|581.3|580.7|307
1683010800000|2023-05-02 07:00:00|581.5|580.9|579.7|579.1|581.5|580.9|579.7|579.1|795
1683014400000|2023-05-02 08:00:00|579.8|579.2|580.6|580|581.6|581|579.2|578.6|767
1683018000000|2023-05-02 09:00:00|580.7|580.1|579.5|578.9|580.7|580.1|579.1|578.5|442
1683021600000|2023-05-02 10:00:00|579.3|578.7|579|578.4|580.1|579.5|578.6|578|640
1683025200000|2023-05-02 11:00:00|579.1|578.5|578.4|577.8|579.8|579.2|578.3|577.7|662
1683028800000|2023-05-02 12:00:00|578.3|577.7|576.2|575.6|578.7|578.1|575.5|574.9|2939
1683032400000|2023-05-02 13:00:00|575.9|575.3|582.6|582|582.6|582|573.7|573.1|11556
1683036000000|2023-05-02 14:00:00|582.7|582.1|575.8|575.2|582.9|582.3|575.1|574.5|16582
1683039600000|2023-05-02 15:00:00|575.9|575.3|580|579.4|580|579.4|575.4|574.8|10124
1683043200000|2023-05-02 16:00:00|579.6|579|575.5|574.9|580.5|579.9|575.2|574.6|10187
1683046800000|2023-05-02 17:00:00|575.3|574.7|573.9|573.3|576.1|575.5|573|572.4|10274
1683050400000|2023-05-02 18:00:00|574.1|573.5|571.8|571.2|574.2|573.6|571.2|570.6|10527
1683072000000|2023-05-03 00:00:00|571.1|570.5|570.4|569.8|571.8|571.2|570.2|569.6|1541
1683075600000|2023-05-03 01:00:00|570.2|569.6|569.2|568.6|570.4|569.8|569.1|568.5|297
1683079200000|2023-05-03 02:00:00|569.5|568.9|569|568.4|569.5|568.9|569|568.4|478
1683082800000|2023-05-03 03:00:00|569.2|568.6|569.2|568.6|569.7|569.1|569|568.4|262
1683086400000|2023-05-03 04:00:00|569.1|568.5|569|568.4|569.2|568.6|568.5|567.9|334
1683090000000|2023-05-03 05:00:00|569.1|568.5|568.9|568.3|569.4|568.8|568.9|568.3|236
1683093600000|2023-05-03 06:00:00|569.2|568.6|568.1|567.5|569.2|568.6|568.1|567.5|276
1683097200000|2023-05-03 07:00:00|568|567.4|567.8|567.2|569.8|569.2|567.4|566.8|822
1683100800000|2023-05-03 08:00:00|567.6|567|565.7|565.1|567.8|567.2|565.7|565.1|1305
1683104400000|2023-05-03 09:00:00|565.9|565.3|565.9|565.3|567.4|566.8|565.7|565.1|1454
1683108000000|2023-05-03 10:00:00|565.7|565.1|565.8|565.2|565.9|565.3|565.1|564.5|819
1683111600000|2023-05-03 11:00:00|565.6|565|565.7|565.1|566|565.4|562|561.4|2957
1683115200000|2023-05-03 12:00:00|565.6|565|569.5|568.9|570.2|569.6|565|564.4|3057
1683118800000|2023-05-03 13:00:00|568.5|567.9|571|570.4|571.7|571.1|566.8|566.2|13390
1683122400000|2023-05-03 14:00:00|571.1|570.5|576|575.4|577.2|576.6|569.1|568.5|15749
1683126000000|2023-05-03 15:00:00|576.2|575.6|576.9|576.3|578.7|578.1|575.5|574.9|10980
1683129600000|2023-05-03 16:00:00|576.7|576.1|578.5|577.9|579.8|579.2|576.6|576|7876
1683133200000|2023-05-03 17:00:00|578.2|577.6|581.9|581.3|581.9|581.3|577.6|577|10475
1683136800000|2023-05-03 18:00:00|582|581.4|580.2|579.6|582.7|582.1|580|579.4|12450
1683158400000|2023-05-04 00:00:00|581.7|581.1|581.2|580.6|584|583.4|580.4|579.8|3143
1683162000000|2023-05-04 01:00:00|581.3|580.7|583|582.4|583.2|582.6|580.6|580|899
1683165600000|2023-05-04 02:00:00|583.3|582.7|581.1|580.5|583.6|583|581|580.4|439
1683169200000|2023-05-04 03:00:00|581.2|580.6|580.6|580|581.4|580.8|580.4|579.8|325
1683172800000|2023-05-04 04:00:00|580.4|579.8|580.6|580|580.9|580.3|580.2|579.6|314
1683176400000|2023-05-04 05:00:00|580.7|580.1|580.6|580|580.7|580.1|580.1|579.5|209
1683180000000|2023-05-04 06:00:00|580.3|579.7|579.5|578.9|580.3|579.7|579|578.4|658
1683183600000|2023-05-04 07:00:00|579.4|578.8|578.7|578.1|579.5|578.9|577.8|577.2|936
1683187200000|2023-05-04 08:00:00|578.6|578|577.4|576.8|578.6|578|577.4|576.8|886
1683190800000|2023-05-04 09:00:00|577.5|576.9|577.4|576.8|577.9|577.3|577.1|576.5|1229
1683194400000|2023-05-04 10:00:00|577.6|577|577.1|576.5|578.1|577.5|577.1|576.5|341
1683198000000|2023-05-04 11:00:00|576.9|576.3|577.1|576.5|577.4|576.8|576.9|576.3|605
1683201600000|2023-05-04 12:00:00|577.3|576.7|574.3|573.7|577.3|576.7|574|573.4|5019
1683205200000|2023-05-04 13:00:00|574.8|574.2|574.2|573.6|575|574.4|571.1|570.5|11301
1683208800000|2023-05-04 14:00:00|574|573.4|576.9|576.3|577.1|576.5|573.2|572.6|11963
1683212400000|2023-05-04 15:00:00|577|576.4|578|577.4|578.4|577.8|575.9|575.3|6690
1683216000000|2023-05-04 16:00:00|578.2|577.6|580.9|580.3|580.9|580.3|577.5|576.9|8446
1683219600000|2023-05-04 17:00:00|580.7|580.1|580.1|579.5|581.9|581.3|579.4|578.8|7138
1683223200000|2023-05-04 18:00:00|579.9|579.3|579.9|579.3|580.7|580.1|579.6|579|6693
1683244800000|2023-05-05 00:00:00|579.8|579.2|580|579.4|580.6|580|579.5|578.9|965
1683248400000|2023-05-05 01:00:00|580.1|579.5|580.1|579.5|580.9|580.3|580.1|579.5|287
1683252000000|2023-05-05 02:00:00|580.3|579.7|580.3|579.7|580.5|579.9|579.6|579|244
1683255600000|2023-05-05 03:00:00|580.5|579.9|581.6|581|582.1|581.5|580.4|579.8|355
1683259200000|2023-05-05 04:00:00|581.4|580.8|581.3|580.7|581.6|581|581.2|580.6|111
1683262800000|2023-05-05 05:00:00|581.4|580.8|581.8|581.2|581.8|581.2|581.1|580.5|119
1683266400000|2023-05-05 06:00:00|581.9|581.3|582.7|582.1|582.7|582.1|581.7|581.1|375
1683270000000|2023-05-05 07:00:00|582.4|581.8|581.7|581.1|582.7|582.1|581.7|581.1|338
1683273600000|2023-05-05 08:00:00|581.8|581.2|581.8|581.2|581.9|581.3|580.9|580.3|304
1683277200000|2023-05-05 09:00:00|581.6|581|582|581.4|582.1|581.5|581.3|580.7|280
1683280800000|2023-05-05 10:00:00|581.8|581.2|581.5|580.9|582.4|581.8|581.5|580.9|323
1683284400000|2023-05-05 11:00:00|581.7|581.1|582.8|582.2|583.3|582.7|581.7|581.1|860
1683288000000|2023-05-05 12:00:00|582.9|582.3|582.9|582.3|583.5|582.9|581.7|581.1|864
1683291600000|2023-05-05 13:00:00|583.4|582.8|584.3|583.7|586.1|585.5|582.5|581.9|9680
1683295200000|2023-05-05 14:00:00|584.5|583.9|584.4|583.8|585.5|584.9|581.3|580.7|8190
1683298800000|2023-05-05 15:00:00|584.5|583.9|585.7|585.1|586.2|585.6|583.9|583.3|7292
1683302400000|2023-05-05 16:00:00|585.9|585.3|587.8|587.2|588.8|588.2|585.9|585.3|9208
1683306000000|2023-05-05 17:00:00|587.9|587.3|586.7|586.1|588.8|588.2|585.2|584.6|7681
1683309600000|2023-05-05 18:00:00|586.9|586.3|586.9|586.3|587.5|586.9|586|585.4|9731
1683504000000|2023-05-08 00:00:00|584.8|584.2|583.5|582.9|586|585.4|583.3|582.7|1779
1683507600000|2023-05-08 01:00:00|583.8|583.2|583|582.4|583.8|583.2|583|582.4|315
1683511200000|2023-05-08 02:00:00|583.1|582.5|583.2|582.6|583.5|582.9|583|582.4|128
1683514800000|2023-05-08 03:00:00|583.5|582.9|583.2|582.6|583.5|582.9|583.2|582.6|124
1683518400000|2023-05-08 04:00:00|583.4|582.8|582.9|582.3|583.4|582.8|582.8|582.2|154
1683522000000|2023-05-08 05:00:00|583.2|582.6|583.6|583|583.7|583.1|582.9|582.3|266
1683525600000|2023-05-08 06:00:00|583.4|582.8|584.7|584.1|584.8|584.2|583.4|582.8|265
1683529200000|2023-05-08 07:00:00|584.6|584|586.5|585.9|586.5|585.9|584.6|584|645
1683532800000|2023-05-08 08:00:00|586.7|586.1|585.7|585.1|586.8|586.2|585.7|585.1|807
1683536400000|2023-05-08 09:00:00|585.8|585.2|586.3|585.7|587.1|586.5|585.8|585.2|772
1683540000000|2023-05-08 10:00:00|586.2|585.6|585.7|585.1|586.9|586.3|584.9|584.3|939
1683543600000|2023-05-08 11:00:00|585.5|584.9|586.4|585.8|586.6|586|585|584.4|964
1683547200000|2023-05-08 12:00:00|586.3|585.7|585.1|584.5|586.5|585.9|585.1|584.5|885
1683550800000|2023-05-08 13:00:00|584.9|584.3|581.8|581.2|586.6|586|580.8|580.2|8416
1683554400000|2023-05-08 14:00:00|582.1|581.5|583.8|583.2|585|584.4|581.6|581|10512
1683558000000|2023-05-08 15:00:00|583.7|583.1|582.4|581.8|585|584.4|580.8|580.2|9703
1683561600000|2023-05-08 16:00:00|582.6|582|583.4|582.8|584.3|583.7|582.6|582|6111
1683565200000|2023-05-08 17:00:00|583.3|582.7|584.1|583.5|585|584.4|582.6|582|8579
1683568800000|2023-05-08 18:00:00|584|583.4|582.1|581.5|584.5|583.9|581.9|581.3|8982
1683590400000|2023-05-09 00:00:00|580|579.4|578.1|577.5|581|580.4|577.9|577.3|1635
1683594000000|2023-05-09 01:00:00|578.2|577.6|577.1|576.5|578.9|578.3|576.9|576.3|799
1683597600000|2023-05-09 02:00:00|577.2|576.6|576.2|575.6|577.4|576.8|576|575.4|601
1683601200000|2023-05-09 03:00:00|576.4|575.8|577.1|576.5|577.1|576.5|576.1|575.5|324
1683604800000|2023-05-09 04:00:00|577.2|576.6|577.2|576.6|577.4|576.8|577.1|576.5|160
1683608400000|2023-05-09 05:00:00|577.4|576.8|577.6|577|577.9|577.3|577.4|576.8|181
1683612000000|2023-05-09 06:00:00|577.5|576.9|576.7|576.1|577.6|577|576.2|575.6|593
1683615600000|2023-05-09 07:00:00|576.8|576.2|577|576.4|577.5|576.9|576|575.4|768
1683619200000|2023-05-09 08:00:00|577.2|576.6|577.1|576.5|577.6|577|576.9|576.3|458
1683622800000|2023-05-09 09:00:00|577.2|576.6|577.9|577.3|578.7|578.1|577.1|576.5|551
1683626400000|2023-05-09 10:00:00|578|577.4|576.8|576.2|578.3|577.7|576.3|575.7|462
1683630000000|2023-05-09 11:00:00|576.7|576.1|573.9|573.3|576.8|576.2|573.7|573.1|1436
1683633600000|2023-05-09 12:00:00|574.2|573.6|574.1|573.5|574.9|574.3|573.4|572.8|2379
1683637200000|2023-05-09 13:00:00|571.1|570.5|570.3|569.7|571.7|571.1|566.8|566.2|18465
1683640800000|2023-05-09 14:00:00|570.6|570|570.5|569.9|572.3|571.7|567.9|567.3|10909
1683644400000|2023-05-09 15:00:00|570.7|570.1|569.2|568.6|570.9|570.3|566.3|565.7|8827
1683648000000|2023-05-09 16:00:00|569.3|568.7|568.8|568.2|571.1|570.5|568.4|567.8|12835
1683651600000|2023-05-09 17:00:00|568.9|568.3|570.1|569.5|570.6|570|568.1|567.5|11119
1683655200000|2023-05-09 18:00:00|570.2|569.6|570.5|569.9|570.8|570.2|568.6|568|10239
1683676800000|2023-05-10 00:00:00|569.4|568.8|570.4|569.8|570.8|570.2|568.3|567.7|1841
1683680400000|2023-05-10 01:00:00|570.5|569.9|570.3|569.7|571.2|570.6|570.1|569.5|548
1683684000000|2023-05-10 02:00:00|570.4|569.8|568.9|568.3|570.4|569.8|568.6|568|436
1683687600000|2023-05-10 03:00:00|569.1|568.5|569|568.4|569.1|568.5|568.7|568.1|252
1683691200000|2023-05-10 04:00:00|568.8|568.2|568.7|568.1|569|568.4|568.7|568.1|137
1683694800000|2023-05-10 05:00:00|568.6|568|568.7|568.1|568.7|568.1|568.2|567.6|256
1683698400000|2023-05-10 06:00:00|568.5|567.9|568.7|568.1|568.9|568.3|568.4|567.8|313
1683702000000|2023-05-10 07:00:00|568.9|568.3|568|567.4|569.6|569|567.8|567.2|376
1683705600000|2023-05-10 08:00:00|568.1|567.5|566.1|565.5|568.1|567.5|566|565.4|967
1683709200000|2023-05-10 09:00:00|566|565.4|564.1|563.5|566.5|565.9|563.6|563|1502
1683712800000|2023-05-10 10:00:00|564.2|563.6|563.5|562.9|564.7|564.1|563.2|562.6|731
1683716400000|2023-05-10 11:00:00|563.7|563.1|563.7|563.1|564|563.4|563|562.4|1109
1683720000000|2023-05-10 12:00:00|563.8|563.2|566.3|565.7|567|566.4|563.4|562.8|2631
1683723600000|2023-05-10 13:00:00|566.6|566|571.1|570.5|571.8|571.2|564.5|563.9|11735
1683727200000|2023-05-10 14:00:00|571.4|570.8|572.7|572.1|573.4|572.8|569.9|569.3|14234
1683730800000|2023-05-10 15:00:00|572.8|572.2|574.7|574.1|575.8|575.2|572.6|572|15712
1683734400000|2023-05-10 16:00:00|574.9|574.3|577.3|576.7|577.7|577.1|574.6|574|12869
1683738000000|2023-05-10 17:00:00|577.2|576.6|576.6|576|577.4|576.8|574.9|574.3|11278
1683741600000|2023-05-10 18:00:00|576.8|576.2|575.5|574.9|576.8|576.2|575.3|574.7|9140
1683763200000|2023-05-11 00:00:00|573.6|573|574.1|573.5|574.4|573.8|573.1|572.5|1088
1683766800000|2023-05-11 01:00:00|574.4|573.8|572.7|572.1|574.4|573.8|572.7|572.1|799
1683770400000|2023-05-11 02:00:00|572.5|571.9|572.9|572.3|573.1|572.5|572.4|571.8|255
1683774000000|2023-05-11 03:00:00|573|572.4|573.2|572.6|573.2|572.6|572.9|572.3|151
1683777600000|2023-05-11 04:00:00|573.4|572.8|573.5|572.9|573.5|572.9|573.4|572.8|72
1683781200000|2023-05-11 05:00:00|573.3|572.7|573|572.4|573.3|572.7|573|572.4|229
1683784800000|2023-05-11 06:00:00|573.2|572.6|572.6|572|573.4|572.8|572.6|572|311
1683788400000|2023-05-11 07:00:00|572.7|572.1|572.5|571.9|573.9|573.3|572.5|571.9|585
1683792000000|2023-05-11 08:00:00|572.6|572|573.3|572.7|573.5|572.9|572|571.4|1064
1683795600000|2023-05-11 09:00:00|573.2|572.6|572.8|572.2|573.8|573.2|572.4|571.8|303
1683799200000|2023-05-11 10:00:00|572.7|572.1|572.7|572.1|572.9|572.3|572.3|571.7|462
1683802800000|2023-05-11 11:00:00|572.6|572|572.1|571.5|572.9|572.3|571.7|571.1|997
1683806400000|2023-05-11 12:00:00|571.9|571.3|571.6|571|572.6|572|571.4|570.8|1522
1683810000000|2023-05-11 13:00:00|570.8|570.2|568.9|568.3|570.8|570.2|566.5|565.9|13267
1683813600000|2023-05-11 14:00:00|568.8|568.2|567.5|566.9|570.2|569.6|566.7|566.1|12872
1683817200000|2023-05-11 15:00:00|567.4|566.8|567.5|566.9|568.5|567.9|565.7|565.1|10632
1683820800000|2023-05-11 16:00:00|567.7|567.1|565.9|565.3|568.2|567.6|565.9|565.3|7575
1683824400000|2023-05-11 17:00:00|566|565.4|564.8|564.2|566.3|565.7|564.3|563.7|8485
1683828000000|2023-05-11 18:00:00|565|564.4|564.4|563.8|565|564.4|563.4|562.8|10902
1683849600000|2023-05-12 00:00:00|562.9|562.3|564|563.4|564.5|563.9|562.4|561.8|1250
1683853200000|2023-05-12 01:00:00|563.9|563.3|563.3|562.7|564|563.4|563.3|562.7|373
1683856800000|2023-05-12 02:00:00|563.4|562.8|563.5|562.9|563.5|562.9|563|562.4|269
1683860400000|2023-05-12 03:00:00|563.3|562.7|563.5|562.9|563.7|563.1|563.3|562.7|108
1683864000000|2023-05-12 04:00:00|563.7|563.1|563.7|563.1|563.8|563.2|563.5|562.9|50
1683867600000|2023-05-12 05:00:00|563.6|563|563.8|563.2|563.8|563.2|563.1|562.5|190
1683871200000|2023-05-12 06:00:00|563.7|563.1|563.5|562.9|564|563.4|563.5|562.9|431
1683874800000|2023-05-12 07:00:00|563.6|563|564.5|563.9|565.3|564.7|563.5|562.9|897
1683878400000|2023-05-12 08:00:00|564.3|563.7|564.4|563.8|565.2|564.6|563.9|563.3|501
1683882000000|2023-05-12 09:00:00|564.5|563.9|563.9|563.3|564.5|563.9|563.5|562.9|527
1683885600000|2023-05-12 10:00:00|564|563.4|564.2|563.6|564.7|564.1|563.8|563.2|488
1683889200000|2023-05-12 11:00:00|564.4|563.8|564.7|564.1|565.3|564.7|564.4|563.8|743
1683892800000|2023-05-12 12:00:00|564.8|564.2|564.2|563.6|564.8|564.2|561.8|561.2|2912
1683896400000|2023-05-12 13:00:00|563.5|562.9|562.5|561.9|564.2|563.6|561.4|560.8|7149
1683900000000|2023-05-12 14:00:00|562.4|561.8|561.4|560.8|563.1|562.5|560.9|560.3|8439
1683903600000|2023-05-12 15:00:00|561.3|560.7|560.2|559.6|561.3|560.7|559.1|558.5|7774
1683907200000|2023-05-12 16:00:00|557.9|557.3|563.5|562.9|573.2|572.6|554.5|553.9|25102
1683910800000|2023-05-12 17:00:00|563.4|562.8|563.3|562.7|564.1|563.5|559.6|559|10097
1683914400000|2023-05-12 18:00:00|563.4|562.8|562.8|562.2|566|565.4|562.7|562.1|11736
1684108800000|2023-05-15 00:00:00|558.6|558|563.2|562.6|563.5|562.9|558|557.4|3391
1684112400000|2023-05-15 01:00:00|563.3|562.7|560.7|560.1|563.7|563.1|560.7|560.1|720
1684116000000|2023-05-15 02:00:00|560.5|559.9|561.3|560.7|561.6|561|560.5|559.9|367
1684119600000|2023-05-15 03:00:00|561.2|560.6|561.5|560.9|561.5|560.9|561|560.4|205
1684123200000|2023-05-15 04:00:00|561.3|560.7|561.6|561|561.6|561|561.3|560.7|128
1684126800000|2023-05-15 05:00:00|561.4|560.8|562.8|562.2|562.8|562.2|561.4|560.8|275
1684130400000|2023-05-15 06:00:00|562.7|562.1|562.7|562.1|562.9|562.3|562.2|561.6|483
1684134000000|2023-05-15 07:00:00|562.5|561.9|562.9|562.3|563.4|562.8|561.8|561.2|868
1684137600000|2023-05-15 08:00:00|563|562.4|562|561.4|563|562.4|561.7|561.1|833
1684141200000|2023-05-15 09:00:00|561.8|561.2|564|563.4|564.1|563.5|561.2|560.6|867
1684144800000|2023-05-15 10:00:00|564.1|563.5|565.1|564.5|565.5|564.9|563.1|562.5|759
1684148400000|2023-05-15 11:00:00|565|564.4|564.8|564.2|565.6|565|564|563.4|776
1684152000000|2023-05-15 12:00:00|564.9|564.3|566.7|566.1|567.1|566.5|564.6|564|1828
1684155600000|2023-05-15 13:00:00|567.3|566.7|570.3|569.7|572.4|571.8|566.5|565.9|10789
1684159200000|2023-05-15 14:00:00|570.2|569.6|570.8|570.2|571.8|571.2|569.8|569.2|14375
1684162800000|2023-05-15 15:00:00|571|570.4|570.7|570.1|572.2|571.6|569.5|568.9|12275
1684166400000|2023-05-15 16:00:00|570.8|570.2|568.7|568.1|571.9|571.3|568.7|568.1|9706
1684170000000|2023-05-15 17:00:00|568.5|567.9|567.5|566.9|568.6|568|566.2|565.6|7323
1684173600000|2023-05-15 18:00:00|567.3|566.7|568.7|568.1|568.8|568.2|566.8|566.2|6656
1684195200000|2023-05-16 00:00:00|567.8|567.2|567.4|566.8|568.5|567.9|567.1|566.5|1027
1684198800000|2023-05-16 01:00:00|567.5|566.9|567.1|566.5|567.6|567|566.8|566.2|937
1684202400000|2023-05-16 02:00:00|567|566.4|566.2|565.6|567|566.4|565.8|565.2|272
1684206000000|2023-05-16 03:00:00|566.1|565.5|566.1|565.5|566.4|565.8|565.9|565.3|94
1684209600000|2023-05-16 04:00:00|565.9|565.3|565.9|565.3|566.3|565.7|565.8|565.2|268
1684213200000|2023-05-16 05:00:00|565.6|565|565.3|564.7|565.6|565|565.3|564.7|147
1684216800000|2023-05-16 06:00:00|565.1|564.5|564.7|564.1|565.2|564.6|564.5|563.9|335
1684220400000|2023-05-16 07:00:00|564.8|564.2|565.7|565.1|566.1|565.5|564.4|563.8|606
1684224000000|2023-05-16 08:00:00|565.8|565.2|564.5|563.9|565.9|565.3|564.3|563.7|615
1684227600000|2023-05-16 09:00:00|564.7|564.1|565.5|564.9|565.7|565.1|564.7|564.1|513
1684231200000|2023-05-16 10:00:00|565.2|564.6|565.4|564.8|565.5|564.9|564.9|564.3|314
1684234800000|2023-05-16 11:00:00|565.1|564.5|563.9|563.3|565.1|564.5|563.8|563.2|641
1684238400000|2023-05-16 12:00:00|564.1|563.5|563|562.4|564.3|563.7|563|562.4|1569
1684242000000|2023-05-16 13:00:00|563.2|562.6|559.4|558.8|563.2|562.6|558.5|557.9|11718
1684245600000|2023-05-16 14:00:00|559.5|558.9|556.8|556.2|560.5|559.9|556.1|555.5|8509
1684249200000|2023-05-16 15:00:00|557|556.4|556.1|555.5|557.7|557.1|556|555.4|6246
1684252800000|2023-05-16 16:00:00|556.2|555.6|553.5|552.9|556.8|556.2|553.2|552.6|8403
1684256400000|2023-05-16 17:00:00|553.4|552.8|555.3|554.7|555.7|555.1|552.7|552.1|8028
1684260000000|2023-05-16 18:00:00|555.2|554.6|556.6|556|556.6|556|555|554.4|7091
1684281600000|2023-05-17 00:00:00|556.7|556.1|552.4|551.8|557|556.4|552.1|551.5|4021
1684285200000|2023-05-17 01:00:00|552.5|551.9|552.1|551.5|552.6|552|551.1|550.5|1879
1684288800000|2023-05-17 02:00:00|552|551.4|552.1|551.5|552.4|551.8|551.9|551.3|394
1684292400000|2023-05-17 03:00:00|551.8|551.2|551.8|551.2|551.9|551.3|551.7|551.1|138
1684296000000|2023-05-17 04:00:00|552|551.4|551.4|550.8|552|551.4|551.4|550.8|245
1684299600000|2023-05-17 05:00:00|551.3|550.7|550.8|550.2|551.4|550.8|550.3|549.7|816
1684303200000|2023-05-17 06:00:00|550.7|550.1|550.2|549.6|550.7|550.1|549.5|548.9|399
1684306800000|2023-05-17 07:00:00|550|549.4|551.2|550.6|551.8|551.2|550|549.4|1088
1684310400000|2023-05-17 08:00:00|551|550.4|552|551.4|552.2|551.6|550.6|550|1623
1684314000000|2023-05-17 09:00:00|552.4|551.8|551.2|550.6|552.8|552.2|550.6|550|962
1684317600000|2023-05-17 10:00:00|551.3|550.7|549.5|548.9|551.7|551.1|549.4|548.8|1472
1684321200000|2023-05-17 11:00:00|549.6|549|546.3|545.7|549.9|549.3|546.1|545.5|3586
1684324800000|2023-05-17 12:00:00|546.4|545.8|543.6|543|546.4|545.8|540.8|540.2|7777
1684328400000|2023-05-17 13:00:00|543.9|543.3|545.3|544.7|547.4|546.8|541.2|540.6|16101
1684332000000|2023-05-17 14:00:00|545.4|544.8|536.5|535.9|545.9|545.3|536.1|535.5|22719
1684335600000|2023-05-17 15:00:00|536.6|536|535.7|535.1|536.8|536.2|532.7|532.1|11356
1684339200000|2023-05-17 16:00:00|534.3|533.7|537.3|536.7|537.8|537.2|532.5|531.9|13061
1684342800000|2023-05-17 17:00:00|537.4|536.8|541.2|540.6|541.4|540.8|537.3|536.7|12456
1684346400000|2023-05-17 18:00:00|541.1|540.5|538.2|537.6|541.1|540.5|537.1|536.5|7507
1684368000000|2023-05-18 00:00:00|537.1|536.5|535.9|535.3|537.1|536.5|534.1|533.5|1772
1684371600000|2023-05-18 01:00:00|536|535.4|536.8|536.2|537|536.4|535.1|534.5|918
1684375200000|2023-05-18 02:00:00|537.1|536.5|537.7|537.1|537.9|537.3|536.4|535.8|536
1684378800000|2023-05-18 03:00:00|537.5|536.9|536.4|535.8|537.7|537.1|536.3|535.7|273
1684382400000|2023-05-18 04:00:00|536.3|535.7|536|535.4|536.6|536|535.7|535.1|146
1684386000000|2023-05-18 05:00:00|535.7|535.1|534.4|533.8|536|535.4|533.9|533.3|319
1684389600000|2023-05-18 06:00:00|534.2|533.6|535.6|535|536.3|535.7|533.4|532.8|779
1684393200000|2023-05-18 07:00:00|536|535.4|534.7|534.1|536.5|535.9|534.7|534.1|716
1684396800000|2023-05-18 08:00:00|534.6|534|534.2|533.6|534.9|534.3|533.3|532.7|672
1684400400000|2023-05-18 09:00:00|534.5|533.9|531.2|530.6|534.9|534.3|530.8|530.2|1729
1684404000000|2023-05-18 10:00:00|531|530.4|532.3|531.7|533|532.4|530.5|529.9|1111
1684407600000|2023-05-18 11:00:00|532.4|531.8|530|529.4|532.7|532.1|530|529.4|1453
1684411200000|2023-05-18 12:00:00|530.1|529.5|527.7|527.1|530.3|529.7|527.5|526.9|3319
1684414800000|2023-05-18 13:00:00|528|527.4|534|533.4|534|533.4|524.7|524.1|13303
1684418400000|2023-05-18 14:00:00|533.9|533.3|530.9|530.3|536|535.4|530.4|529.8|15428
1684422000000|2023-05-18 15:00:00|530.7|530.1|526.7|526.1|531.2|530.6|526.1|525.5|13113
1684425600000|2023-05-18 16:00:00|526.9|526.3|532.8|532.2|534.5|533.9|526.5|525.9|15181
1684429200000|2023-05-18 17:00:00|532.9|532.3|532.3|531.7|535.5|534.9|531.6|531|10271
1684432800000|2023-05-18 18:00:00|532.1|531.5|531.9|531.3|533.9|533.3|531.9|531.3|5688
1684454400000|2023-05-19 00:00:00|532.2|531.6|531.3|530.7|532.8|532.2|530.9|530.3|1796
1684458000000|2023-05-19 01:00:00|531.1|530.5|530.3|529.7|532.6|532|530.3|529.7|588
1684461600000|2023-05-19 02:00:00|530.1|529.5|532|531.4|532.2|531.6|530|529.4|475
1684465200000|2023-05-19 03:00:00|532.1|531.5|531.9|531.3|532.4|531.8|531.9|531.3|168
1684468800000|2023-05-19 04:00:00|531.7|531.1|532.4|531.8|532.4|531.8|531.7|531.1|209
1684472400000|2023-05-19 05:00:00|532.5|531.9|532.6|532|533.4|532.8|532.1|531.5|406
1684476000000|2023-05-19 06:00:00|532.5|531.9|532.5|531.9|533.9|533.3|532.5|531.9|521
1684479600000|2023-05-19 07:00:00|532.4|531.8|533.7|533.1|534|533.4|532.4|531.8|443
1684483200000|2023-05-19 08:00:00|533.6|533|535.4|534.8|536|535.4|533.2|532.6|740
1684486800000|2023-05-19 09:00:00|535.2|534.6|535.7|535.1|536|535.4|534.5|533.9|573
1684490400000|2023-05-19 10:00:00|535.8|535.2|536.3|535.7|537|536.4|535.3|534.7|1071
1684494000000|2023-05-19 11:00:00|536.1|535.5|536.3|535.7|537.2|536.6|534.7|534.1|1273
1684497600000|2023-05-19 12:00:00|536.4|535.8|536.7|536.1|537.4|536.8|535.6|535|2053
1684501200000|2023-05-19 13:00:00|535.6|535|540.9|540.3|541.3|540.7|534.2|533.6|9950
1684504800000|2023-05-19 14:00:00|540.8|540.2|542.5|541.9|546|545.4|540.6|540|16818
1684508400000|2023-05-19 15:00:00|542.7|542.1|540|539.4|543.2|542.6|539.4|538.8|11383
1684512000000|2023-05-19 16:00:00|540.1|539.5|534.9|534.3|540.5|539.9|534.4|533.8|13168
1684515600000|2023-05-19 17:00:00|535.1|534.5|530.9|530.3|535.6|535|530.4|529.8|12362
1684519200000|2023-05-19 18:00:00|531.1|530.5|532.2|531.6|532.8|532.2|530.5|529.9|5980
1684713600000|2023-05-22 00:00:00|528.4|527.8|528.6|528|530|529.4|527.2|526.6|1957
1684717200000|2023-05-22 01:00:00|528.9|528.3|528.2|527.6|530.2|529.6|528.1|527.5|531
1684720800000|2023-05-22 02:00:00|528.3|527.7|527.6|527|528.3|527.7|527.5|526.9|400
1684724400000|2023-05-22 03:00:00|527.5|526.9|527.3|526.7|527.6|527|527.3|526.7|203
1684728000000|2023-05-22 04:00:00|527.4|526.8|527|526.4|527.5|526.9|527|526.4|169
1684731600000|2023-05-22 05:00:00|527.2|526.6|527.4|526.8|527.7|527.1|527.1|526.5|295
1684735200000|2023-05-22 06:00:00|527.5|526.9|530|529.4|530.3|529.7|527.2|526.6|901
1684738800000|2023-05-22 07:00:00|529.9|529.3|532.2|531.6|532.3|531.7|529.9|529.3|659
1684742400000|2023-05-22 08:00:00|531.9|531.3|532.5|531.9|533.1|532.5|531.5|530.9|573
1684746000000|2023-05-22 09:00:00|532.6|532|533.3|532.7|534.3|533.7|532.1|531.5|930
1684749600000|2023-05-22 10:00:00|533.2|532.6|531.5|530.9|533.2|532.6|530.6|530|1001
1684753200000|2023-05-22 11:00:00|531.6|531|532.2|531.6|532.5|531.9|530.2|529.6|905
1684756800000|2023-05-22 12:00:00|532|531.4|534.1|533.5|535.3|534.7|532|531.4|1136
1684760400000|2023-05-22 13:00:00|533.7|533.1|539.2|538.6|539.5|538.9|532.7|532.1|9954
1684764000000|2023-05-22 14:00:00|539.1|538.5|541.1|540.5|543|542.4|539.1|538.5|15267
1684767600000|2023-05-22 15:00:00|541.3|540.7|540.8|540.2|545.3|544.7|539.7|539.1|13427
1684771200000|2023-05-22 16:00:00|540.7|540.1|539.3|538.7|541.5|540.9|538.4|537.8|7506
1684774800000|2023-05-22 17:00:00|539.4|538.8|541.3|540.7|541.3|540.7|539.3|538.7|6963
1684778400000|2023-05-22 18:00:00|540.9|540.3|542.5|541.9|542.7|542.1|540.9|540.3|7327
1684800000000|2023-05-23 00:00:00|541.1|540.5|540|539.4|543.2|542.6|539.8|539.2|1796
1684803600000|2023-05-23 01:00:00|539.8|539.2|540.2|539.6|541|540.4|539.7|539.1|421
1684807200000|2023-05-23 02:00:00|540.1|539.5|540.1|539.5|540.4|539.8|539.6|539|275
1684810800000|2023-05-23 03:00:00|540|539.4|538.9|538.3|540.1|539.5|538.9|538.3|370
1684814400000|2023-05-23 04:00:00|539|538.4|538.9|538.3|539.4|538.8|538.8|538.2|219
1684818000000|2023-05-23 05:00:00|538.8|538.2|538.6|538|539.1|538.5|538.3|537.7|342
1684821600000|2023-05-23 06:00:00|538.5|537.9|538.3|537.7|539.1|538.5|538.3|537.7|446
1684825200000|2023-05-23 07:00:00|538.2|537.6|537.1|536.5|538.2|537.6|536.9|536.3|754
1684828800000|2023-05-23 08:00:00|537|536.4|536.2|535.6|537.3|536.7|536.2|535.6|432
1684832400000|2023-05-23 09:00:00|536.3|535.7|537.4|536.8|537.4|536.8|535.4|534.8|1487
1684836000000|2023-05-23 10:00:00|537.5|536.9|543.5|542.9|543.6|543|537.2|536.6|2112
1684839600000|2023-05-23 11:00:00|543.7|543.1|543.7|543.1|545|544.4|541.9|541.3|2448
1684843200000|2023-05-23 12:00:00|543.8|543.2|546.8|546.2|548.6|548|543.8|543.2|4123
1684846800000|2023-05-23 13:00:00|545.9|545.3|544.4|543.8|547.2|546.6|542.3|541.7|9766
1684850400000|2023-05-23 14:00:00|544.1|543.5|542.1|541.5|545.6|545|542.1|541.5|8981
1684854000000|2023-05-23 15:00:00|542|541.4|545.3|544.7|546.4|545.8|541.5|540.9|8240
1684857600000|2023-05-23 16:00:00|545.1|544.5|550.2|549.6|550.7|550.1|545.1|544.5|7964
1684861200000|2023-05-23 17:00:00|550.1|549.5|547.6|547|550.4|549.8|547.1|546.5|7658
1684864800000|2023-05-23 18:00:00|547.5|546.9|548.1|547.5|548.3|547.7|547.5|546.9|7477
1684886400000|2023-05-24 00:00:00|547.5|546.9|549.4|548.8|550.2|549.6|547.5|546.9|1498
1684890000000|2023-05-24 01:00:00|549.5|548.9|549.5|548.9|550|549.4|549|548.4|587
1684893600000|2023-05-24 02:00:00|549.3|548.7|549.2|548.6|549.5|548.9|548.9|548.3|490
1684897200000|2023-05-24 03:00:00|549.5|548.9|548.9|548.3|549.6|549|548.9|548.3|308
1684900800000|2023-05-24 04:00:00|549.1|548.5|548.9|548.3|549.2|548.6|548.4|547.8|193
1684904400000|2023-05-24 05:00:00|548.8|548.2|549|548.4|549.1|548.5|548.7|548.1|163
1684908000000|2023-05-24 06:00:00|548.3|547.7|547.3|546.7|548.5|547.9|547.3|546.7|1206
1684911600000|2023-05-24 07:00:00|547.5|546.9|546.3|545.7|547.5|546.9|546.1|545.5|1050
1684915200000|2023-05-24 08:00:00|546.4|545.8|546.9|546.3|546.9|546.3|545.8|545.2|660
1684918800000|2023-05-24 09:00:00|546.8|546.2|545.3|544.7|547.4|546.8|545.1|544.5|925
1684922400000|2023-05-24 10:00:00|545.4|544.8|544.9|544.3|546|545.4|544.4|543.8|622
1684926000000|2023-05-24 11:00:00|545|544.4|544.7|544.1|545.5|544.9|544.1|543.5|851
1684929600000|2023-05-24 12:00:00|544.8|544.2|548|547.4|548.2|547.6|544.8|544.2|1631
1684933200000|2023-05-24 13:00:00|547.9|547.3|550.7|550.1|552.2|551.6|547.8|547.2|11328
1684936800000|2023-05-24 14:00:00|550.5|549.9|555.3|554.7|557.7|557.1|549.8|549.2|13448
1684940400000|2023-05-24 15:00:00|555.4|554.8|555.2|554.6|555.6|555|551.9|551.3|10675
1684944000000|2023-05-24 16:00:00|555|554.4|551.6|551|556|555.4|551.5|550.9|11431
1684947600000|2023-05-24 17:00:00|551.5|550.9|552.8|552.2|553.2|552.6|549.1|548.5|10423
1684951200000|2023-05-24 18:00:00|553|552.4|553.2|552.6|553.6|553|552.3|551.7|8582
1684972800000|2023-05-25 00:00:00|552.8|552.2|552.1|551.5|552.8|552.2|550.6|550|1279
1684976400000|2023-05-25 01:00:00|552.3|551.7|552.2|551.6|553|552.4|552|551.4|928
1684980000000|2023-05-25 02:00:00|552.3|551.7|552|551.4|552.5|551.9|551.9|551.3|865
1684983600000|2023-05-25 03:00:00|552.1|551.5|553.3|552.7|553.3|552.7|552|551.4|315
1684987200000|2023-05-25 04:00:00|553.2|552.6|553.4|552.8|553.7|553.1|553.2|552.6|348
1684990800000|2023-05-25 05:00:00|553.6|553|553.1|552.5|553.9|553.3|553.1|552.5|315
1684994400000|2023-05-25 06:00:00|553|552.4|553.3|552.7|553.8|553.2|552.7|552.1|334
1684998000000|2023-05-25 07:00:00|553.2|552.6|552.1|551.5|553.3|552.7|551.8|551.2|918
1685001600000|2023-05-25 08:00:00|551.9|551.3|551.8|551.2|552.6|552|551|550.4|777
1685005200000|2023-05-25 09:00:00|551.7|551.1|551.4|550.8|552.3|551.7|551.2|550.6|779
1685008800000|2023-05-25 10:00:00|551.5|550.9|553.3|552.7|554.4|553.8|551.3|550.7|1052
1685012400000|2023-05-25 11:00:00|553.4|552.8|552.7|552.1|553.5|552.9|552.3|551.7|868
1685016000000|2023-05-25 12:00:00|552.6|552|552.1|551.5|554.2|553.6|551.8|551.2|2434
1685019600000|2023-05-25 13:00:00|552|551.4|551.8|551.2|556.7|556.1|551.6|551|7890
1685023200000|2023-05-25 14:00:00|551.7|551.1|553.1|552.5|553.8|553.2|549|548.4|11881
1685026800000|2023-05-25 15:00:00|553.2|552.6|552.8|552.2|555.4|554.8|552.4|551.8|12178
1685030400000|2023-05-25 16:00:00|552.7|552.1|550.2|549.6|553|552.4|548.9|548.3|12046
1685034000000|2023-05-25 17:00:00|550.1|549.5|552.6|552|552.6|552|550|549.4|5799
1685037600000|2023-05-25 18:00:00|552.4|551.8|552.1|551.5|553.3|552.7|551.8|551.2|7403
1685059200000|2023-05-26 00:00:00|550.7|550.1|550.2|549.6|550.7|550.1|549.5|548.9|899
1685062800000|2023-05-26 01:00:00|550.3|549.7|551.2|550.6|551.2|550.6|550.2|549.6|440
1685066400000|2023-05-26 02:00:00|551.4|550.8|552.4|551.8|552.5|551.9|551.2|550.6|588
1685070000000|2023-05-26 03:00:00|552.3|551.7|552.8|552.2|553.1|552.5|552.2|551.6|274
1685073600000|2023-05-26 04:00:00|552.7|552.1|552.6|552|552.8|552.2|552.5|551.9|86
1685077200000|2023-05-26 05:00:00|552.7|552.1|553.4|552.8|553.9|553.3|552.7|552.1|481
1685080800000|2023-05-26 06:00:00|553.6|553|555.1|554.5|555.8|555.2|553.5|552.9|1202
1685084400000|2023-05-26 07:00:00|555|554.4|556.4|555.8|556.7|556.1|554.8|554.2|1142
1685088000000|2023-05-26 08:00:00|556.5|555.9|556.5|555.9|556.9|556.3|555.7|555.1|969
1685091600000|2023-05-26 09:00:00|556.7|556.1|557.2|556.6|557.2|556.6|555.8|555.2|977
1685095200000|2023-05-26 10:00:00|557.1|556.5|556.9|556.3|557.4|556.8|555.8|555.2|1133
1685098800000|2023-05-26 11:00:00|556.8|556.2|556.5|555.9|558.3|557.7|556.3|555.7|3894
1685102400000|2023-05-26 12:00:00|556.6|556|558.3|557.7|559.2|558.6|556.3|555.7|3392
1685106000000|2023-05-26 13:00:00|558.2|557.6|560.4|559.8|561.1|560.5|557.2|556.6|9475
1685109600000|2023-05-26 14:00:00|560.3|559.7|560.5|559.9|561.8|561.2|559.3|558.7|9693
1685113200000|2023-05-26 15:00:00|560.6|560|566.3|565.7|567.9|567.3|560.5|559.9|15988
1685116800000|2023-05-26 16:00:00|566.4|565.8|562.4|561.8|567.3|566.7|561.9|561.3|13113
1685120400000|2023-05-26 17:00:00|562.5|561.9|564.7|564.1|565.1|564.5|562.4|561.8|9496
1685124000000|2023-05-26 18:00:00|564.6|564|567.1|566.5|567.7|567.1|564.6|564|10805
1685404800000|2023-05-30 00:00:00|562.2|561.6|562.4|561.8|563.6|563|561|560.4|2894
1685408400000|2023-05-30 01:00:00|562.3|561.7|561.5|560.9|562.4|561.8|561.2|560.6|260
1685412000000|2023-05-30 02:00:00|561.4|560.8|561.4|560.8|562.1|561.5|561.2|560.6|422
1685415600000|2023-05-30 03:00:00|561.5|560.9|560.5|559.9|561.5|560.9|560.5|559.9|527
1685419200000|2023-05-30 04:00:00|560.6|560|560.3|559.7|561.1|560.5|559.8|559.2|345
1685422800000|2023-05-30 05:00:00|560.4|559.8|560.5|559.9|560.8|560.2|560.2|559.6|324
1685426400000|2023-05-30 06:00:00|560.6|560|560.2|559.6|560.7|560.1|559.8|559.2|404
1685430000000|2023-05-30 07:00:00|560|559.4|561|560.4|561.2|560.6|559.7|559.1|746
1685433600000|2023-05-30 08:00:00|560.9|560.3|561.2|560.6|561.2|560.6|560.3|559.7|738
1685437200000|2023-05-30 09:00:00|561|560.4|559.9|559.3|561|560.4|559.3|558.7|691
1685440800000|2023-05-30 10:00:00|560|559.4|560.2|559.6|560.6|560|559.9|559.3|578
1685444400000|2023-05-30 11:00:00|560.3|559.7|560.2|559.6|560.7|560.1|559.7|559.1|714
1685448000000|2023-05-30 12:00:00|560.1|559.5|558.3|557.7|560.4|559.8|558|557.4|3282
1685451600000|2023-05-30 13:00:00|556.8|556.2|555.8|555.2|559.4|558.8|554.9|554.3|11689
1685455200000|2023-05-30 14:00:00|555.6|555|549.7|549.1|556|555.4|549.2|548.6|15829
1685458800000|2023-05-30 15:00:00|549.8|549.2|549.4|548.8|551.4|550.8|548.1|547.5|11598
1685462400000|2023-05-30 16:00:00|549.3|548.7|551.9|551.3|552.7|552.1|548.2|547.6|12036
1685466000000|2023-05-30 17:00:00|552.1|551.5|550.6|550|552.4|551.8|550.3|549.7|10956
1685469600000|2023-05-30 18:00:00|550.4|549.8|551.6|551|552.5|551.9|550.2|549.6|8551
1685491200000|2023-05-31 00:00:00|551.8|551.2|550.2|549.6|551.8|551.2|549.4|548.8|1250
1685494800000|2023-05-31 01:00:00|550.4|549.8|549.2|548.6|550.7|550.1|548.8|548.2|462
1685498400000|2023-05-31 02:00:00|549.3|548.7|547.1|546.5|549.3|548.7|547.1|546.5|439
1685502000000|2023-05-31 03:00:00|547.2|546.6|544|543.4|547.5|546.9|544|543.4|930
1685505600000|2023-05-31 04:00:00|543.9|543.3|544.9|544.3|545.2|544.6|543.8|543.2|345
1685509200000|2023-05-31 05:00:00|544.8|544.2|545.4|544.8|545.4|544.8|544.7|544.1|216
1685512800000|2023-05-31 06:00:00|545.3|544.7|546.5|545.9|546.6|546|544.8|544.2|486
1685516400000|2023-05-31 07:00:00|546.4|545.8|545.7|545.1|546.4|545.8|545.3|544.7|651
1685520000000|2023-05-31 08:00:00|545.6|545|545.2|544.6|546.3|545.7|544.9|544.3|666
1685523600000|2023-05-31 09:00:00|545.3|544.7|545.7|545.1|547.4|546.8|545.2|544.6|855
1685527200000|2023-05-31 10:00:00|545.9|545.3|542|541.4|545.9|545.3|541.6|541|1236
1685530800000|2023-05-31 11:00:00|541.9|541.3|540.9|540.3|542.5|541.9|540.5|539.9|2080
1685534400000|2023-05-31 12:00:00|541|540.4|538.9|538.3|541.1|540.5|538.5|537.9|2413
1685538000000|2023-05-31 13:00:00|539.3|538.7|541.3|540.7|542.3|541.6|537.5|536.9|15502
1685541600000|2023-05-31 14:00:00|541.4|540.8|545.4|544.8|546.9|546.3|539.5|538.9|14019
1685545200000|2023-05-31 15:00:00|545.1|544.5|544.4|543.8|547.3|546.7|543.1|542.5|11322
1685548800000|2023-05-31 16:00:00|544.1|543.5|546.8|546.2|547.6|547|543.2|542.6|7017
1685552400000|2023-05-31 17:00:00|546.7|546.1|549|548.4|549.4|548.8|546.6|546|9165
1685556000000|2023-05-31 18:00:00|549.3|548.7|548.3|547.7|549.5|548.9|548.3|547.7|8929
1685577600000|2023-06-01 00:00:00|547.6|547|549.4|548.8|549.7|549.1|547.2|546.6|1109
1685581200000|2023-06-01 01:00:00|549.3|548.7|551.6|551|551.6|551|549.3|548.7|747
1685584800000|2023-06-01 02:00:00|551.4|550.8|552.4|551.8|552.6|552|551.4|550.8|470
1685588400000|2023-06-01 03:00:00|552.5|551.9|553.1|552.5|553.3|552.7|552.5|551.9|348
1685592000000|2023-06-01 04:00:00|553|552.4|553.2|552.6|554|553.4|553|552.4|570
1685595600000|2023-06-01 05:00:00|553.3|552.7|553.9|553.3|553.9|553.3|552.8|552.2|351
1685599200000|2023-06-01 06:00:00|553.7|553.1|553.2|552.6|553.9|553.3|552.8|552.2|396
1685602800000|2023-06-01 07:00:00|553.3|552.7|553.2|552.6|554.3|553.7|553|552.4|719
1685606400000|2023-06-01 08:00:00|553.1|552.5|553.4|552.8|553.7|553.1|552.6|552|720
1685610000000|2023-06-01 09:00:00|553.2|552.6|554.1|553.5|554.2|553.6|552.8|552.2|364
1685613600000|2023-06-01 10:00:00|554.2|553.6|552.6|552|555.2|554.6|552.4|551.8|1275
1685617200000|2023-06-01 11:00:00|552.8|552.2|555.7|555.1|556.8|556.2|552.7|552.1|1882
1685620800000|2023-06-01 12:00:00|555.8|555.2|559|558.4|559.3|558.7|555.7|555.1|2830
1685624400000|2023-06-01 13:00:00|558.5|557.9|557.8|557.2|559.8|559.2|556.4|555.8|10303
1685628000000|2023-06-01 14:00:00|557.9|557.3|558.3|557.7|561.5|560.9|557.5|556.9|12110
1685631600000|2023-06-01 15:00:00|558.2|557.6|556.5|555.9|558.8|558.2|555.5|554.9|9641
1685635200000|2023-06-01 16:00:00|556.3|555.7|553|552.4|556.7|556.1|550.2|549.6|12585
1685638800000|2023-06-01 17:00:00|552.9|552.3|551.6|551|554|553.4|551.5|550.9|7146
1685642400000|2023-06-01 18:00:00|551.9|551.3|552.8|552.2|553.1|552.5|551.1|550.5|6914
1685664000000|2023-06-02 00:00:00|550.6|550|549.3|548.7|550.8|550.2|547.5|546.9|1751
1685667600000|2023-06-02 01:00:00|549.4|548.8|548.1|547.5|549.4|548.8|548.1|547.5|583
1685671200000|2023-06-02 02:00:00|548|547.4|549.6|549|549.6|549|547.7|547.1|415
1685674800000|2023-06-02 03:00:00|549.5|548.9|550.7|550.1|550.8|550.2|549.5|548.9|250
1685678400000|2023-06-02 04:00:00|550.6|550|549.5|548.9|550.8|550.2|549.4|548.8|516
1685682000000|2023-06-02 05:00:00|549.4|548.8|550.2|549.6|550.6|550|549.2|548.6|301
1685685600000|2023-06-02 06:00:00|550.1|549.5|549.3|548.7|550.8|550.2|549.3|548.7|283
1685689200000|2023-06-02 07:00:00|549.4|548.8|548.3|547.7|549.9|549.3|548|547.4|941
1685692800000|2023-06-02 08:00:00|548.2|547.6|547.4|546.8|548.4|547.8|546.2|545.6|1239
1685696400000|2023-06-02 09:00:00|547.8|547.2|547.9|547.3|548.8|548.2|547|546.4|2000
1685700000000|2023-06-02 10:00:00|548|547.4|547.9|547.3|548|547.4|546.9|546.3|977
1685703600000|2023-06-02 11:00:00|547.8|547.2|544.3|543.7|548.4|547.8|543.6|543|3221
1685707200000|2023-06-02 12:00:00|544.2|543.6|545.7|545.1|546.7|546.1|543.9|543.3|2766
1685710800000|2023-06-02 13:00:00|547.2|546.6|546.3|545.7|550|549.4|546.1|545.5|9475
1685714400000|2023-06-02 14:00:00|546.4|545.8|544.2|543.6|548|547.4|541.8|541.2|10430
1685718000000|2023-06-02 15:00:00|544.3|543.7|552|551.4|552.2|551.6|543.7|543.1|10280
1685721600000|2023-06-02 16:00:00|551.9|551.3|557.9|557.3|558.2|557.6|551.5|550.9|16436
1685725200000|2023-06-02 17:00:00|557.7|557.1|563.4|562.8|564.2|563.6|557.7|557.1|19198
1685728800000|2023-06-02 18:00:00|563.6|563|563.5|562.9|564.6|564|562.5|561.9|10744
1685923200000|2023-06-05 00:00:00|563.3|562.7|565.4|564.8|566.7|566.1|562.7|562.1|3978
1685926800000|2023-06-05 01:00:00|565.3|564.7|566.6|566|566.6|566|565.3|564.7|764
1685930400000|2023-06-05 02:00:00|566.4|565.8|566.5|565.9|567.2|566.6|566.4|565.8|923
1685934000000|2023-06-05 03:00:00|566.6|566|565.8|565.2|566.6|566|565.5|564.9|441
1685937600000|2023-06-05 04:00:00|565.7|565.1|566.7|566.1|566.8|566.2|565.4|564.8|204
1685941200000|2023-06-05 05:00:00|566.6|566|566.7|566.1|566.9|566.3|566.1|565.5|244
1685944800000|2023-06-05 06:00:00|566.6|566|563.9|563.3|566.7|566.1|563.9|563.3|595
1685948400000|2023-06-05 07:00:00|564.1|563.5|562|561.4|564.1|563.5|561.6|561|1869
1685952000000|2023-06-05 08:00:00|561.9|561.3|562.9|562.3|563.2|562.6|561|560.4|1074
1685955600000|2023-06-05 09:00:00|563|562.4|560.9|560.3|563|562.4|560.5|559.9|648
1685959200000|2023-06-05 10:00:00|561|560.4|561.3|560.7|562.7|562.1|559.9|559.3|658
1685962800000|2023-06-05 11:00:00|561.2|560.6|560.7|560.1|563.2|562.6|560.5|559.9|1557
1685966400000|2023-06-05 12:00:00|560.6|560|561.7|561.1|562.8|562.2|560.4|559.8|1368
1685970000000|2023-06-05 13:00:00|561.6|561|560.9|560.3|565|564.4|560.5|559.9|10247
1685973600000|2023-06-05 14:00:00|561|560.4|556|555.4|562.2|561.6|555.9|555.3|13907
1685977200000|2023-06-05 15:00:00|555.7|555.1|554.2|553.6|556.4|555.8|551.8|551.2|12266
1685980800000|2023-06-05 16:00:00|554.4|553.8|553.4|552.8|555.9|555.3|552.7|552.1|9847
1685984400000|2023-06-05 17:00:00|553.2|552.6|552.8|552.2|554.1|553.5|552.2|551.6|7521
1685988000000|2023-06-05 18:00:00|552.7|552.1|553|552.4|553.4|552.8|552|551.4|8264
1686009600000|2023-06-06 00:00:00|556.9|556.3|559.3|558.7|561.7|561.1|556.3|555.7|4037
1686013200000|2023-06-06 01:00:00|559.2|558.6|557.5|556.9|559.4|558.8|557.3|556.7|906
1686016800000|2023-06-06 02:00:00|557.6|557|558.5|557.9|558.6|558|557.4|556.8|321
1686020400000|2023-06-06 03:00:00|558.4|557.8|559.1|558.5|559.2|558.6|557.9|557.3|262
1686024000000|2023-06-06 04:00:00|559.2|558.6|561.1|560.5|561.3|560.7|559|558.4|846
1686027600000|2023-06-06 05:00:00|561.5|560.9|559.6|559|561.5|560.9|559.4|558.8|356
1686031200000|2023-06-06 06:00:00|559.5|558.9|557.7|557.1|559.9|559.3|557.5|556.9|1054
1686034800000|2023-06-06 07:00:00|557.5|556.9|556.8|556.2|557.5|556.9|556.1|555.5|951
1686038400000|2023-06-06 08:00:00|556.9|556.3|558|557.4|559.1|558.5|556.1|555.5|940
1686042000000|2023-06-06 09:00:00|558.1|557.5|560.7|560.1|561.8|561.2|558|557.4|1096
1686045600000|2023-06-06 10:00:00|560.6|560|560.7|560.1|562.7|562.1|560.3|559.7|978
1686049200000|2023-06-06 11:00:00|560.6|560|559.9|559.3|560.7|560.1|558.6|558|1411
1686052800000|2023-06-06 12:00:00|560.1|559.5|556.4|555.8|560.3|559.7|556.4|555.8|2894
1686056400000|2023-06-06 13:00:00|555.4|554.8|556.4|555.8|558.6|558|554.1|553.5|11417
1686060000000|2023-06-06 14:00:00|556.5|555.9|555.1|554.5|559|558.4|555.1|554.5|11652
1686063600000|2023-06-06 15:00:00|554.8|554.2|551.8|551.2|557.3|556.7|551|550.4|10114
1686067200000|2023-06-06 16:00:00|551.9|551.3|558.3|557.7|558.3|557.7|550.4|549.8|13691
1686070800000|2023-06-06 17:00:00|558.2|557.6|559.3|558.7|561.3|560.7|558|557.4|12036
1686074400000|2023-06-06 18:00:00|559.2|558.6|557.2|556.6|559.4|558.8|556.7|556.1|10751
1686096000000|2023-06-07 00:00:00|555.9|555.3|557.5|556.9|557.9|557.3|554.3|553.7|1839
1686099600000|2023-06-07 01:00:00|557.6|557|557.2|556.6|558|557.4|557|556.4|462
1686103200000|2023-06-07 02:00:00|557.3|556.7|556|555.4|557.3|556.7|555.9|555.3|241
1686106800000|2023-06-07 03:00:00|555.9|555.3|555|554.4|555.9|555.3|555|554.4|232
1686110400000|2023-06-07 04:00:00|555.1|554.5|554.4|553.8|555.1|554.5|553.8|553.2|253
1686114000000|2023-06-07 05:00:00|554.3|553.7|554.5|553.9|554.8|554.2|553.6|553|518
1686117600000|2023-06-07 06:00:00|554.4|553.8|552.9|552.3|554.6|554|552.2|551.6|289
1686121200000|2023-06-07 07:00:00|552.7|552.1|556.4|555.8|556.7|556.1|552.2|551.6|631
1686124800000|2023-06-07 08:00:00|556.5|555.9|557.1|556.5|558.5|557.9|556.5|555.9|938
1686128400000|2023-06-07 09:00:00|557.2|556.6|556.5|555.9|557.4|556.8|555.8|555.2|517
1686132000000|2023-06-07 10:00:00|556.8|556.2|556.9|556.3|558.1|557.5|556.3|555.7|358
1686135600000|2023-06-07 11:00:00|557.2|556.6|555|554.4|558.7|558.1|554.6|554|1744
1686139200000|2023-06-07 12:00:00|554.9|554.3|553|552.4|555.9|555.3|552.5|551.9|1877
1686142800000|2023-06-07 13:00:00|553.2|552.6|551.7|551.1|554.8|554.2|550.7|550.1|10913
1686146400000|2023-06-07 14:00:00|551.6|551|548.4|547.8|555.9|555.3|547.5|546.9|13838
1686150000000|2023-06-07 15:00:00|548.3|547.7|550.5|549.9|551.7|551.1|548.1|547.5|8582
1686153600000|2023-06-07 16:00:00|550.7|550.1|551.4|550.8|552.7|552.1|549.7|549.1|10067
1686157200000|2023-06-07 17:00:00|551.2|550.6|550.3|549.7|552.5|551.9|549|548.4|12572
1686160800000|2023-06-07 18:00:00|550.1|549.5|546.9|546.3|550.2|549.6|546.7|546.1|11171
1686182400000|2023-06-08 00:00:00|543.3|542.7|540|539.4|543.7|543.1|539.6|539|2982
1686186000000|2023-06-08 01:00:00|539.9|539.3|541.8|541.2|543.5|542.9|539.9|539.3|1079
1686189600000|2023-06-08 02:00:00|541.6|541|540.7|540.1|541.6|541|540.2|539.6|685
1686193200000|2023-06-08 03:00:00|540.6|540|540.8|540.2|541.3|540.7|540.3|539.7|340
1686196800000|2023-06-08 04:00:00|540.9|540.3|540.1|539.5|541.2|540.6|539.9|539.3|525
1686200400000|2023-06-08 05:00:00|540|539.4|540.7|540.1|541.3|540.7|539.9|539.3|436
1686204000000|2023-06-08 06:00:00|540.6|540|542.5|541.9|542.6|542|540|539.4|348
1686207600000|2023-06-08 07:00:00|542.4|541.8|543.7|543.1|545.6|545|542.3|541.7|1271
1686211200000|2023-06-08 08:00:00|543.6|543|544.1|543.5|544.6|544|541.4|540.8|741
1686214800000|2023-06-08 09:00:00|544|543.4|543.5|542.9|544.1|543.5|543.2|542.6|334
1686218400000|2023-06-08 10:00:00|543.4|542.8|542.9|542.3|544.4|543.8|542|541.4|699
1686222000000|2023-06-08 11:00:00|543|542.4|546|545.4|546.2|545.6|542.6|542|1556
1686225600000|2023-06-08 12:00:00|546.1|545.5|542.7|542.1|546.3|545.7|542.6|542|1535
1686229200000|2023-06-08 13:00:00|542.5|541.9|544.9|544.3|546.3|545.7|541.2|540.6|8252
1686232800000|2023-06-08 14:00:00|544.8|544.2|548.7|548.1|548.8|548.2|542.5|541.9|12605
1686236400000|2023-06-08 15:00:00|548.5|547.9|546|545.4|549.3|548.7|545.3|544.7|9694
1686240000000|2023-06-08 16:00:00|546.1|545.5|550.6|550|551|550.4|546|545.4|13167
1686243600000|2023-06-08 17:00:00|550.7|550.1|552.3|551.7|552.5|551.9|550.4|549.8|10438
1686247200000|2023-06-08 18:00:00|552.2|551.6|551.9|551.3|553.3|552.7|551.5|550.9|8997
1686268800000|2023-06-09 00:00:00|549.8|549.2|547.5|546.9|550.1|549.5|546.8|546.2|1754
1686272400000|2023-06-09 01:00:00|547.8|547.2|548.3|547.7|548.6|548|547.8|547.2|284
1686276000000|2023-06-09 02:00:00|548.1|547.5|547.7|547.1|548.1|547.5|546.1|545.5|289
1686279600000|2023-06-09 03:00:00|547.6|547|546.5|545.9|548|547.4|546.3|545.7|110
1686283200000|2023-06-09 04:00:00|546.4|545.8|546.6|546|546.8|546.2|546.2|545.6|205
1686286800000|2023-06-09 05:00:00|546.5|545.9|546.7|546.1|546.9|546.3|545.7|545.1|295
1686290400000|2023-06-09 06:00:00|546.6|546|546.5|545.9|547|546.4|546.1|545.5|378
1686294000000|2023-06-09 07:00:00|546.4|545.8|547.9|547.3|548.3|547.7|546.4|545.8|597
1686297600000|2023-06-09 08:00:00|547.8|547.2|547.4|546.8|548.5|547.9|547.4|546.8|410
1686301200000|2023-06-09 09:00:00|547.5|546.9|549.3|548.7|549.7|549.1|547.1|546.5|541
1686304800000|2023-06-09 10:00:00|549.2|548.6|549|548.4|549.6|549|547.3|546.7|508
1686308400000|2023-06-09 11:00:00|549.1|548.5|549.6|549|549.6|549|547.7|547.1|602
1686312000000|2023-06-09 12:00:00|549.5|548.9|547.6|547|550.4|549.8|547.4|546.8|1775
1686315600000|2023-06-09 13:00:00|547.7|547.1|542.2|541.6|547.7|547.1|540.5|539.9|13720
1686319200000|2023-06-09 14:00:00|542.1|541.5|543.7|543.1|544.2|543.6|540.4|539.8|13204
1686322800000|2023-06-09 15:00:00|543.8|543.2|542|541.4|544.6|544|541.3|540.7|10210
1686326400000|2023-06-09 16:00:00|541.9|541.3|547.2|546.6|547.8|547.2|541.1|540.1|14397
1686330000000|2023-06-09 17:00:00|547.4|546.8|547.2|546.6|549.2|548.6|545.9|545.3|10355
1686333600000|2023-06-09 18:00:00|547.1|546.5|546.8|546.2|548.1|547.5|544.9|544.3|8804
1686528000000|2023-06-12 00:00:00|549.8|549.2|550.7|550.1|552.9|552.3|549.3|548.7|2840
1686531600000|2023-06-12 01:00:00|550.6|550|550.2|549.6|550.7|550.1|550|549.4|832
1686535200000|2023-06-12 02:00:00|550.1|549.5|550|549.4|550.3|549.7|549.9|549.3|242
1686538800000|2023-06-12 03:00:00|550.1|549.5|549.9|549.3|550.1|549.5|549.9|549.3|91
1686542400000|2023-06-12 04:00:00|550|549.4|551.1|550.5|551.6|551|549.9|549.3|229
1686546000000|2023-06-12 05:00:00|551.2|550.6|551.9|551.3|552|551.4|551.1|550.5|316
1686549600000|2023-06-12 06:00:00|552|551.4|551|550.4|552.2|551.6|551|550.4|415
1686553200000|2023-06-12 07:00:00|550.9|550.3|551.6|551|552.1|551.5|550.4|549.8|469
1686556800000|2023-06-12 08:00:00|551.5|550.9|553.2|552.6|553.6|553|551.1|550.5|710
1686560400000|2023-06-12 09:00:00|553|552.4|554.4|553.8|554.6|554|552.4|551.8|1097
1686564000000|2023-06-12 10:00:00|554.2|553.6|555.7|555.1|556.2|555.6|553.4|552.8|1311
1686567600000|2023-06-12 11:00:00|555.6|555|554.9|554.3|556.4|555.8|554.4|553.8|1280
1686571200000|2023-06-12 12:00:00|554.6|554|552.8|552.2|556.2|555.6|552.5|551.9|1878
1686574800000|2023-06-12 13:00:00|552.2|551.6|556.4|555.8|556.9|556.3|552.2|551.6|10189
1686578400000|2023-06-12 14:00:00|556.2|555.6|558.4|557.8|560.2|559.6|554.4|553.8|17596
1686582000000|2023-06-12 15:00:00|558.6|558|556.8|556.2|560.2|559.6|556.1|555.5|15409
1686585600000|2023-06-12 16:00:00|556.7|556.1|557.6|557|557.8|557.2|555.3|554.7|13237
1686589200000|2023-06-12 17:00:00|557.7|557.1|558.6|558|558.8|558.2|555.8|555.2|13322
1686592800000|2023-06-12 18:00:00|558.7|558.1|560.6|560|561|560.4|558.3|557.7|10467
1686614400000|2023-06-13 00:00:00|559.5|558.9|556.6|556|560.1|559.5|556.3|555.7|1749
1686618000000|2023-06-13 01:00:00|556.4|555.8|556.6|556|556.9|556.3|556.4|555.8|751
1686621600000|2023-06-13 02:00:00|556.4|555.8|555|554.4|556.6|556|554.5|553.9|359
1686625200000|2023-06-13 03:00:00|554.8|554.2|556.6|556|556.6|556|554.8|554.2|293
1686628800000|2023-06-13 04:00:00|556.5|555.9|556.1|555.5|556.6|556|556|555.4|304
1686632400000|2023-06-13 05:00:00|555.9|555.3|555.9|555.3|556.3|555.7|555.1|554.5|293
1686636000000|2023-06-13 06:00:00|555.8|555.2|556.9|556.3|557.3|556.7|555.5|554.9|557
1686639600000|2023-06-13 07:00:00|556.8|556.2|559.5|558.9|559.9|559.3|556.2|555.6|522
1686643200000|2023-06-13 08:00:00|559.3|558.7|559.9|559.3|560.3|559.7|558.9|558.3|499
1686646800000|2023-06-13 09:00:00|560|559.4|562|561.4|562|561.4|559.7|559.1|819
1686650400000|2023-06-13 10:00:00|562.3|561.7|562.8|562.2|563|562.4|561.5|560.9|1023
1686654000000|2023-06-13 11:00:00|562.9|562.3|564.5|563.9|564.6|564|562.5|561.9|1556
1686657600000|2023-06-13 12:00:00|564.6|564|567.6|567|568.6|568|564.5|563.9|2178
1686661200000|2023-06-13 13:00:00|567.1|566.5|564.9|564.3|567.9|567.3|561.8|561.2|13158
1686664800000|2023-06-13 14:00:00|565.2|564.6|565.9|565.3|566.7|566.1|562.6|562|13943
1686668400000|2023-06-13 15:00:00|566|565.4|568.8|568.2|569.8|569.2|565.8|565.2|16547
1686672000000|2023-06-13 16:00:00|568.9|568.3|562|561.4|569.9|569.3|562|561.4|14138
1686675600000|2023-06-13 17:00:00|562.1|561.5|561.1|560.5|563.3|562.7|560.8|560.1|10901
1686679200000|2023-06-13 18:00:00|561.3|560.7|559.9|559.3|561.7|561.1|559.2|558.6|10323
1686700800000|2023-06-14 00:00:00|559|558.4|556.4|555.8|559|558.4|556.4|555.8|3239
1686704400000|2023-06-14 01:00:00|556.2|555.6|556|555.4|556.4|555.8|555.3|554.7|579
1686708000000|2023-06-14 02:00:00|555.9|555.3|556.7|556.1|557|556.4|555.9|555.3|475
1686711600000|2023-06-14 03:00:00|556.6|556|556.4|555.8|556.6|556|556.3|555.7|291
1686715200000|2023-06-14 04:00:00|556.3|555.7|556.9|556.3|557.1|556.5|556.3|555.7|310
1686718800000|2023-06-14 05:00:00|556.8|556.2|555.6|555|556.9|556.3|555.6|555|163
1686722400000|2023-06-14 06:00:00|555.8|555.2|555.6|555|555.8|555.2|555.3|554.7|778
1686726000000|2023-06-14 07:00:00|555.4|554.8|556.3|555.7|556.9|556.3|555.3|554.7|682
1686729600000|2023-06-14 08:00:00|556.1|555.5|551.9|551.3|556.4|555.8|551.9|551.3|1020
1686733200000|2023-06-14 09:00:00|552.2|551.6|553.5|552.9|553.9|553.3|552.1|551.5|763
1686736800000|2023-06-14 10:00:00|553.6|553|554.7|554.1|555|554.4|552.3|551.7|723
1686740400000|2023-06-14 11:00:00|554.9|554.3|552.6|552|555.6|555|552.6|552|1668
1686744000000|2023-06-14 12:00:00|552.5|551.9|552.2|551.6|553.5|552.9|551.6|551|2406
1686747600000|2023-06-14 13:00:00|552.1|551.5|557.9|557.3|558.2|557.6|550.8|550.2|10546
1686751200000|2023-06-14 14:00:00|557.8|557.2|560.2|559.6|562.4|561.8|556|555.4|16369
1686754800000|2023-06-14 15:00:00|560|559.4|557.2|556.6|562.7|562.1|557.2|556.6|10628
1686758400000|2023-06-14 16:00:00|557.3|556.7|560.2|559.6|561.2|560.6|556.7|556.1|9729
1686762000000|2023-06-14 17:00:00|560.4|559.8|556.7|556.1|560.7|560.1|556.1|555.5|12079
1686765600000|2023-06-14 18:00:00|556.6|556|558.2|557.6|558.8|558.2|555.6|555|8061
1686787200000|2023-06-15 00:00:00|558.8|558.2|560.6|560|562|561.4|558.5|557.9|1818
1686790800000|2023-06-15 01:00:00|560.5|559.9|560.5|559.9|561|560.4|559.9|559.3|281
1686794400000|2023-06-15 02:00:00|560.4|559.8|561.2|560.6|561.8|561.2|560.3|559.7|259
1686798000000|2023-06-15 03:00:00|561.1|560.5|561.2|560.6|562.2|561.6|561|560.4|206
1686801600000|2023-06-15 04:00:00|561.3|560.7|561.7|561.1|561.9|561.3|561.1|560.5|218
1686805200000|2023-06-15 05:00:00|561.4|560.8|563.6|563|563.6|563|561|560.4|451
1686808800000|2023-06-15 06:00:00|563.5|562.9|564.3|563.7|564.8|564.2|563.1|562.5|882
1686812400000|2023-06-15 07:00:00|564.2|563.6|563.3|562.7|564.2|563.6|562.4|561.8|510
1686816000000|2023-06-15 08:00:00|563.2|562.6|562.5|561.9|565|564.4|562.5|561.9|738
1686819600000|2023-06-15 09:00:00|562.7|562.1|565.4|564.8|565.4|564.8|562.6|562|622
1686823200000|2023-06-15 10:00:00|565.3|564.7|564.9|564.3|565.4|564.8|564.2|563.6|528
1686826800000|2023-06-15 11:00:00|565.1|564.5|568.1|567.5|568.3|567.7|565.1|564.5|1517
1686830400000|2023-06-15 12:00:00|568.2|567.6|567.2|566.6|569.1|568.5|566.8|566.2|2806
1686834000000|2023-06-15 13:00:00|567.7|567.1|573.6|573|574.3|573.7|567.5|566.9|12127
1686837600000|2023-06-15 14:00:00|573.7|573.1|573|572.4|574.2|573.6|569.6|569|17429
1686841200000|2023-06-15 15:00:00|573.1|572.5|568.6|568|574.3|573.7|568.1|567.5|12472
1686844800000|2023-06-15 16:00:00|568.5|567.9|574.3|573.7|575.3|574.7|568.3|567.7|11494
1686848400000|2023-06-15 17:00:00|574.5|573.9|578.8|578.2|581.1|580.5|574.2|573.6|14545
1686852000000|2023-06-15 18:00:00|578.6|578|579.1|578.5|580|579.4|578.2|577.6|8750
1686873600000|2023-06-16 00:00:00|578.4|577.8|581.2|580.6|581.2|580.6|578.1|577.5|1041
1686877200000|2023-06-16 01:00:00|581.3|580.7|581.8|581.2|581.8|581.2|581.1|580.5|461
1686880800000|2023-06-16 02:00:00|581.9|581.3|582|581.4|582.1|581.5|581.1|580.5|388
1686884400000|2023-06-16 03:00:00|581.9|581.3|583|582.4|583.2|582.6|581.9|581.3|570
1686888000000|2023-06-16 04:00:00|582.9|582.3|583.5|582.9|583.6|583|582.3|581.7|220
1686891600000|2023-06-16 05:00:00|583.2|582.6|583.6|583|583.9|583.3|582.9|582.3|215
1686895200000|2023-06-16 06:00:00|583.4|582.8|584.2|583.6|584.5|583.9|582.6|582|562
1686898800000|2023-06-16 07:00:00|584.1|583.5|587.1|586.5|587.3|586.7|584.1|583.5|1564
1686902400000|2023-06-16 08:00:00|587|586.4|587.8|587.2|587.8|587.2|586.6|586|1586
1686906000000|2023-06-16 09:00:00|587.5|586.9|586.8|586.2|587.7|587.1|585.9|585.3|1150
1686909600000|2023-06-16 10:00:00|586.6|586|589.2|588.6|589.3|588.7|586.3|585.7|1868
1686913200000|2023-06-16 11:00:00|589.3|588.7|590.1|589.5|591.7|591.1|589.1|588.5|2321
1686916800000|2023-06-16 12:00:00|590|589.4|591.9|591.3|592.6|592|589.4|588.8|2457
1686920400000|2023-06-16 13:00:00|591.8|591.2|595.8|595.2|598.7|598.1|591.6|591|12815
1686924000000|2023-06-16 14:00:00|596.1|595.5|599.1|598.5|600.4|599.8|594.2|593.6|20591
1686927600000|2023-06-16 15:00:00|599.2|598.6|591.4|590.8|599.4|598.8|587.2|586.6|15988
1686931200000|2023-06-16 16:00:00|591.5|590.9|593.1|592.5|596|595.4|587.8|587.2|11857
1686934800000|2023-06-16 17:00:00|593.3|592.7|597.7|597.1|599|598.4|593.1|592.5|14959
1686938400000|2023-06-16 18:00:00|597.6|597|601.6|601|602.2|601.6|597.4|596.8|10838
1687219200000|2023-06-20 00:00:00|602.6|602|607.8|607.2|609.3|608.7|601.9|601.3|4784
1687222800000|2023-06-20 01:00:00|607.6|607|604.7|604.1|607.6|607|604.2|603.6|1226
1687226400000|2023-06-20 02:00:00|604.8|604.2|607.1|606.5|607.2|606.6|604.7|604.1|298
1687230000000|2023-06-20 03:00:00|607.2|606.6|607.4|606.8|607.9|607.3|607|606.4|314
1687233600000|2023-06-20 04:00:00|607.3|606.7|606.2|605.6|607.3|606.7|606.1|605.5|409
1687237200000|2023-06-20 05:00:00|606.3|605.7|603.5|602.9|606.5|605.9|603.3|602.7|270
1687240800000|2023-06-20 06:00:00|603.4|602.8|602|601.4|603.6|603|599.6|599|916
1687244400000|2023-06-20 07:00:00|602.2|601.6|597.3|596.7|602.7|602.1|596.6|596|1419
1687248000000|2023-06-20 08:00:00|597.4|596.8|596.2|595.6|598|597.4|594.3|593.7|2149
1687251600000|2023-06-20 09:00:00|596.1|595.5|595.4|594.8|597.3|596.7|594.1|593.5|930
1687255200000|2023-06-20 10:00:00|595.2|594.6|594.6|594|596.6|596|594.1|593.5|1105
1687258800000|2023-06-20 11:00:00|594.8|594.2|593.3|592.7|594.8|594.2|591.1|590.5|1303
1687262400000|2023-06-20 12:00:00|593.2|592.6|597.6|597|598.7|598.1|592.7|592.1|1611
1687266000000|2023-06-20 13:00:00|596.8|596.2|596.9|596.3|599.7|599.1|591.4|590.8|8898
1687269600000|2023-06-20 14:00:00|596.8|596.2|601.7|601.1|603|602.4|596.4|595.8|12357
1687273200000|2023-06-20 15:00:00|601.8|601.2|595.8|595.2|602.9|602.3|595.6|595|9917
1687276800000|2023-06-20 16:00:00|595.9|595.3|595.3|594.7|596.2|595.6|591.3|590.7|8171
1687280400000|2023-06-20 17:00:00|595.1|594.5|597.6|597|598.7|598.1|594.8|594.2|6444
1687284000000|2023-06-20 18:00:00|597.8|597.2|597.4|596.8|599|598.4|596.9|596.3|5753
1687305600000|2023-06-21 00:00:00|608.1|607.5|610.7|610.1|610.7|610.1|604.3|603.7|2583
1687309200000|2023-06-21 01:00:00|610.6|610|611.3|610.7|611.7|611.1|609.5|608.9|530
1687312800000|2023-06-21 02:00:00|611.2|610.6|608.7|608.1|611.2|610.6|608.2|607.6|472
1687316400000|2023-06-21 03:00:00|608.5|607.9|611.8|611.2|611.9|611.3|608.4|607.8|442
1687320000000|2023-06-21 04:00:00|611.7|611.1|610.3|609.7|612.9|612.3|609.8|609.2|392
1687323600000|2023-06-21 05:00:00|610.4|609.8|608.2|607.6|610.8|610.2|607.6|607|327
1687327200000|2023-06-21 06:00:00|608.1|607.5|607.6|607|608.6|608|606.8|606.2|417
1687330800000|2023-06-21 07:00:00|607.5|606.9|611.4|610.8|611.4|610.8|607.3|606.7|1125
1687334400000|2023-06-21 08:00:00|611.3|610.7|612|611.4|612.7|612.1|610.6|610|1295
1687338000000|2023-06-21 09:00:00|611.9|611.3|613.4|612.8|613.6|613|611.7|611.1|912
1687341600000|2023-06-21 10:00:00|613.6|613|615.1|614.5|615.7|615.1|612.5|611.9|1271
1687345200000|2023-06-21 11:00:00|615|614.4|614.8|614.2|616.7|616.1|614.3|613.7|1400
1687348800000|2023-06-21 12:00:00|614.7|614.1|613.6|613|614.9|614.3|612.9|612.3|1788
1687352400000|2023-06-21 13:00:00|614.2|613.6|624|623.4|624.1|623.5|613.2|612.6|9269
1687356000000|2023-06-21 14:00:00|624.1|623.5|617.5|616.9|625.9|625.3|616.7|616.1|13467
1687359600000|2023-06-21 15:00:00|617.8|617.2|620.7|620.1|621.3|620.7|617.3|616.7|8329
1687363200000|2023-06-21 16:00:00|620.8|620.2|617.6|617|621.4|620.8|616.3|615.7|7201
1687366800000|2023-06-21 17:00:00|617.7|617.1|622.7|622.1|622.8|622.2|617.7|617.1|10618
1687370400000|2023-06-21 18:00:00|622.5|621.9|628.6|628|628.8|628.2|622.5|621.9|8798
1687392000000|2023-06-22 00:00:00|621.9|620.9|623.1|622.5|625.9|625.3|621.1|620.1|1910
1687395600000|2023-06-22 01:00:00|623.2|622.6|623.5|622.9|625.4|624.8|622.9|622.3|574
1687399200000|2023-06-22 02:00:00|623.3|622.7|622.3|621.7|623.4|622.8|621.5|620.9|196
1687402800000|2023-06-22 03:00:00|622.2|621.6|622.8|622.2|623.3|622.7|622.2|621.6|91
1687406400000|2023-06-22 04:00:00|622.9|622.3|621.3|620.7|623|622.4|621.2|620.6|234
1687410000000|2023-06-22 05:00:00|621.2|620.6|621.1|620.5|621.9|621.3|621|620.4|253
1687413600000|2023-06-22 06:00:00|621.3|620.7|621.1|620.5|621.4|620.8|620.4|619.8|249
1687417200000|2023-06-22 07:00:00|620.9|620.3|622.8|622.2|623|622.4|620|619.4|813
1687420800000|2023-06-22 08:00:00|622.5|621.9|623.5|622.9|624|623.4|622.1|621.5|472
1687424400000|2023-06-22 09:00:00|623.4|622.8|623.3|622.7|624.7|624.1|621.8|621.2|536
1687428000000|2023-06-22 10:00:00|623.2|622.6|618.7|618.1|623.6|623|617.5|616.9|1055
1687431600000|2023-06-22 11:00:00|618.6|618|618|617.4|619.5|618.9|616.3|615.7|1102
1687435200000|2023-06-22 12:00:00|617.8|617.2|617.1|616.5|618.3|617.7|615.6|615|1525
1687438800000|2023-06-22 13:00:00|619|618.4|621.9|621.3|623.7|623.1|616.2|615.6|6700
1687442400000|2023-06-22 14:00:00|621.8|621.2|617.1|616.5|623.3|622.7|615.9|615.3|8737
1687446000000|2023-06-22 15:00:00|617.3|616.7|618.7|618.1|618.8|618.2|612.6|612|8111
1687449600000|2023-06-22 16:00:00|618.8|618.2|622.1|621.5|623.2|622.6|616.9|616.3|6349
1687453200000|2023-06-22 17:00:00|621.9|621.3|619|618.4|624|623.4|617.5|616.9|6590
1687456800000|2023-06-22 18:00:00|619.1|618.5|619.6|619|620.4|619.8|617.7|617.1|6453
1687478400000|2023-06-23 00:00:00|614.1|613.5|615.2|614.6|616|615.4|612.1|611.5|902
1687482000000|2023-06-23 01:00:00|615|614.4|612.4|611.8|615.4|614.8|611.9|611.3|246
1687485600000|2023-06-23 02:00:00|612.3|611.7|609|608.4|612.4|611.8|608.7|608.1|499
1687489200000|2023-06-23 03:00:00|609.2|608.6|608.3|607.7|609.2|608.6|608.2|607.6|176
1687492800000|2023-06-23 04:00:00|608.1|607.5|608.9|608.3|609.3|608.7|607|606.4|255
1687496400000|2023-06-23 05:00:00|609|608.4|610.7|610.1|611.4|610.8|608.5|607.9|250
1687500000000|2023-06-23 06:00:00|610.8|610.2|607.8|607.2|611.1|610.5|607.6|607|207
1687503600000|2023-06-23 07:00:00|607.6|607|604.8|604.2|608.3|607.7|603.6|603|847
1687507200000|2023-06-23 08:00:00|604.6|604|600.2|599.6|605.1|604.5|600|599.4|955
1687510800000|2023-06-23 09:00:00|600.1|599.5|603.4|602.4|603.7|603.1|597.1|596.5|1312
1687514400000|2023-06-23 10:00:00|603.1|602.5|600.8|600.2|604.3|603.7|600|599.4|594
1687518000000|2023-06-23 11:00:00|600.7|600.1|600.2|599.6|604.4|603.8|599.6|599|1125
1687521600000|2023-06-23 12:00:00|600.3|599.7|598.8|598.2|600.8|600|597.8|597.2|2361
1687525200000|2023-06-23 13:00:00|597.2|596.6|592.4|591.8|602.2|601.6|590.1|589.5|8629
1687528800000|2023-06-23 14:00:00|592.7|592.1|588.5|587.9|594|593.4|584.1|583.5|12473
1687532400000|2023-06-23 15:00:00|588.3|587.7|590.7|590.1|591|590.4|586.3|585.7|6971
1687536000000|2023-06-23 16:00:00|590.5|589.9|586.2|585.6|590.5|589.9|583|582.4|8723
1687539600000|2023-06-23 17:00:00|586.5|585.9|588.2|587.6|589.7|589.1|585.4|584.8|7768
1687543200000|2023-06-23 18:00:00|588.4|587.8|583.9|583.3|588.6|588|583.8|583.2|9995
1687737600000|2023-06-26 00:00:00|589.9|589.3|579.6|579|589.9|589.3|572.6|572|3885
1687741200000|2023-06-26 01:00:00|579.8|579.2|582.6|582|584.2|583.6|578.3|577.7|1190
1687744800000|2023-06-26 02:00:00|582.9|582.3|581.3|580.7|582.9|582.3|579.6|579|410
1687748400000|2023-06-26 03:00:00|581.6|581|581.9|581.3|582.6|582|581.1|580.5|223
1687752000000|2023-06-26 04:00:00|582|581.4|582.5|581.9|582.8|582.2|581.8|581.2|196
1687755600000|2023-06-26 05:00:00|582.3|581.7|581.5|580.9|583.2|582.6|581.2|580.6|385
1687759200000|2023-06-26 06:00:00|581.4|580.8|581.8|581.2|584.9|584.3|581|580.4|528
1687762800000|2023-06-26 07:00:00|581.7|581.1|583.7|583.1|583.7|583.1|578.6|578|990
1687766400000|2023-06-26 08:00:00|583.4|582.8|582.9|582.3|585.7|585.1|581.6|581|1219
1687770000000|2023-06-26 09:00:00|582.8|582.2|584.4|583.8|584.6|584|581.6|581|1052
1687773600000|2023-06-26 10:00:00|584.5|583.9|584.6|584|586.7|586.1|584.1|583.5|763
1687777200000|2023-06-26 11:00:00|584.4|583.8|588.8|588.2|588.9|588.3|581.9|581.3|1609
1687780800000|2023-06-26 12:00:00|588.5|587.9|583.9|583.3|589.6|589|583.8|583.2|1732
1687784400000|2023-06-26 13:00:00|585.5|584.9|594|593.4|594.2|593.6|581.2|580.6|9850
1687788000000|2023-06-26 14:00:00|593.9|593.3|584.5|583.9|597.1|596.5|583|582.4|12707
1687791600000|2023-06-26 15:00:00|584.2|583.6|585|584.4|586.5|585.9|581.5|580.9|10934
1687795200000|2023-06-26 16:00:00|585.6|585|579.2|578.6|586|585.4|576.4|575.8|10314
1687798800000|2023-06-26 17:00:00|579.4|578.8|583.9|583.3|583.9|583.3|577.4|576.8|8113
1687802400000|2023-06-26 18:00:00|583.6|583|584.6|584|586.4|585.8|583.6|583|7725
1687824000000|2023-06-27 00:00:00|590.8|590.2|581.6|581|590.8|590.2|580.1|579.5|3699
1687827600000|2023-06-27 01:00:00|581.7|581.1|583.4|582.8|583.7|583.1|580.2|579.6|531
1687831200000|2023-06-27 02:00:00|583.3|582.7|582.8|582.2|583.7|583.1|580.9|580.3|442
1687834800000|2023-06-27 03:00:00|582.9|582.3|584.1|583.5|584.9|584.3|582.9|582.3|342
1687838400000|2023-06-27 04:00:00|584.2|583.6|582.6|582|584.9|584.3|582.4|581.8|346
1687842000000|2023-06-27 05:00:00|582.4|581.8|582.8|582.2|583.1|582.5|580.4|579.8|329
1687845600000|2023-06-27 06:00:00|582.4|581.8|579.9|579.3|584.6|584|579.5|578.9|408
1687849200000|2023-06-27 07:00:00|579.8|579.2|574.9|574.3|579.9|579.3|574.2|573.6|1538
1687852800000|2023-06-27 08:00:00|574.8|574.2|572.2|571.6|576.2|575.6|572.2|571.6|1307
1687856400000|2023-06-27 09:00:00|572|571.4|570.8|570.2|573.2|572.6|570|569.4|1824
1687860000000|2023-06-27 10:00:00|571.2|570.6|572.7|572.1|572.7|572.1|570.5|569.9|756
1687863600000|2023-06-27 11:00:00|572.8|572.2|565.5|564.9|573|572.4|561.8|561.2|4045
1687867200000|2023-06-27 12:00:00|565.2|564.6|562.8|562.2|567.5|566.9|562.7|562.1|2389
1687870800000|2023-06-27 13:00:00|563.1|562.5|558.8|558.2|565.7|565.1|555|554.4|10564
1687874400000|2023-06-27 14:00:00|558.7|558.1|555.7|555.1|562|561.4|555.6|555|14490
1687878000000|2023-06-27 15:00:00|556|555.4|555.4|554.8|558.9|558.3|554.5|553.9|8998
1687881600000|2023-06-27 16:00:00|555.5|554.9|555.4|554.8|557|556.4|550.7|550.1|8691
1687885200000|2023-06-27 17:00:00|555.5|554.9|560.7|560.1|562.2|561.6|555.2|554.6|13103
1687888800000|2023-06-27 18:00:00|560.9|560.3|556.5|555.9|561|560.4|555.2|554.6|9827
1687910400000|2023-06-28 00:00:00|557|556.4|556.3|555.7|557|556.4|554|553.4|1269
1687914000000|2023-06-28 01:00:00|556.1|555.5|554.5|553.9|556.3|555.7|553.6|553|426
1687917600000|2023-06-28 02:00:00|554.3|553.7|556.8|556.2|557.5|556.9|554.3|553.7|430
1687921200000|2023-06-28 03:00:00|557|556.4|557.6|557|557.6|557|555.8|555.2|250
1687924800000|2023-06-28 04:00:00|557.5|556.9|557|556.4|558.9|558.3|556.3|555.7|798
1687928400000|2023-06-28 05:00:00|557.1|556.5|556.9|556.3|558.3|557.7|556.4|555.8|178
1687932000000|2023-06-28 06:00:00|556.8|556.2|552.9|552.3|557.1|556.5|552.5|551.9|964
1687935600000|2023-06-28 07:00:00|552.8|552.2|550.8|550.2|554.5|553.9|550.3|549.7|2067
1687939200000|2023-06-28 08:00:00|550.6|550|550.4|549.8|551.8|551.2|549.6|549|2548
1687942800000|2023-06-28 09:00:00|550.5|549.9|555.4|554.8|556.5|555.9|549.5|548.9|1935
1687946400000|2023-06-28 10:00:00|555.3|554.7|548|547.4|555.3|554.7|547.8|547.2|1552
1687950000000|2023-06-28 11:00:00|547.8|547.2|543.9|543.3|549|548.4|543.8|543.2|2494
1687953600000|2023-06-28 12:00:00|543.8|543.2|543|542.4|544.5|543.9|542.5|541.9|2728
1687957200000|2023-06-28 13:00:00|542.8|542.2|547.9|547.3|550.3|549.7|541.2|540.6|12100
1687960800000|2023-06-28 14:00:00|547.5|546.9|540.3|539.7|547.7|547.1|539|538.4|14460
1687964400000|2023-06-28 15:00:00|540.2|539.6|545.6|545|547.1|546.5|539.8|539.2|15055
1687968000000|2023-06-28 16:00:00|545.7|545.1|535.7|535.1|545.8|545.2|533.8|533.2|15800
1687971600000|2023-06-28 17:00:00|535.8|535.2|534|533.4|538.6|538|529.8|529.2|19655
1687975200000|2023-06-28 18:00:00|534.1|533.5|533.7|533.1|534.2|533.6|530.8|530.2|8614
1687996800000|2023-06-29 00:00:00|533.6|533|536.5|535.9|537|536.4|532.8|532.2|1343
1688000400000|2023-06-29 01:00:00|536.4|535.8|536.9|536.3|538.6|538|536.1|535.5|678
1688004000000|2023-06-29 02:00:00|537|536.4|536.7|536.1|537|536.4|534.6|534|391
1688007600000|2023-06-29 03:00:00|536.6|536|537.2|536.6|537.6|537|536.2|535.6|96
1688011200000|2023-06-29 04:00:00|537.4|536.8|537.9|537.3|537.9|537.3|536.1|535.5|169
1688014800000|2023-06-29 05:00:00|537.6|537|536.1|535.5|538.1|537.5|536|535.4|420
1688018400000|2023-06-29 06:00:00|536.2|535.6|537.2|536.6|538.5|537.9|535.6|535|589
1688022000000|2023-06-29 07:00:00|537.4|536.8|535|534.4|538.6|538|534.9|534.3|1334
1688025600000|2023-06-29 08:00:00|534.9|534.3|531.7|531.1|535.2|534.6|531.4|530.8|1519
1688029200000|2023-06-29 09:00:00|531.6|531|536.1|535.5|536.9|536.3|531.6|531|1251
1688032800000|2023-06-29 10:00:00|535.9|535.3|532.1|531.5|535.9|535.3|531.8|531.2|499
1688036400000|2023-06-29 11:00:00|532|531.4|529.6|529|532.4|531.8|529.4|528.8|1351
1688040000000|2023-06-29 12:00:00|529.4|528.8|529.5|528.9|530.4|529.8|527.6|527|2088
1688043600000|2023-06-29 13:00:00|529.6|529|532.1|531.5|535.9|535.3|529.6|529|10495
1688047200000|2023-06-29 14:00:00|532.3|531.7|528.4|527.8|532.6|532|528|527.4|8826
1688050800000|2023-06-29 15:00:00|528.3|527.7|526.2|525.6|530.6|530|523.4|522.8|14699
1688054400000|2023-06-29 16:00:00|526|525.4|526.7|526.1|528.2|527.6|523.9|523.3|8442
1688058000000|2023-06-29 17:00:00|526.9|526.3|523.2|522.6|528.7|528.1|522.4|521.8|10192
1688061600000|2023-06-29 18:00:00|522.9|522.3|523.4|522.8|524.2|523.6|521.7|521.1|8471
1688083200000|2023-06-30 00:00:00|526.8|526.2|528.5|527.9|530.5|529.9|526.1|525.5|2210
1688086800000|2023-06-30 01:00:00|528.8|528.2|531.1|530.5|531.9|531.3|528.8|528.2|413
1688090400000|2023-06-30 02:00:00|531.2|530.6|530.3|529.7|531.5|530.9|529.8|529.2|309
1688094000000|2023-06-30 03:00:00|530.4|529.8|531.5|530.9|531.5|530.9|530.2|529.6|553
1688097600000|2023-06-30 04:00:00|531.2|530.6|530.8|530.2|531.7|531.1|530.7|530.1|281
1688101200000|2023-06-30 05:00:00|531|530.4|531.2|530.6|532|531.4|530.8|530.2|134
1688104800000|2023-06-30 06:00:00|531.1|530.5|529.7|529.1|531.5|530.9|529.2|528.6|517
1688108400000|2023-06-30 07:00:00|529.6|529|531.2|530.6|531.2|530.6|528.5|527.9|617
1688112000000|2023-06-30 08:00:00|531.5|530.9|530.7|530.1|532.5|531.9|530.2|529.6|785
1688115600000|2023-06-30 09:00:00|530.6|530|530|529.4|531.5|530.9|529.7|529.1|1146
1688119200000|2023-06-30 10:00:00|529.7|529.1|527.1|526.5|530.7|530.1|525.7|525.1|1314
1688122800000|2023-06-30 11:00:00|527.2|526.6|525.2|524.6|528|527.4|524.5|523.9|1012
1688126400000|2023-06-30 12:00:00|525.1|524.5|527.7|527.1|528|527.4|524.8|524.2|751
1688130000000|2023-06-30 13:00:00|528.9|528.3|530.5|529.9|532|531.4|528.4|527.8|6535
1688133600000|2023-06-30 14:00:00|530.2|529.6|524.8|524.2|530.7|530.1|524.2|523.6|7594
1688137200000|2023-06-30 15:00:00|524.7|524.1|528.3|527.7|528.8|528|524.2|523.6|7881
1688140800000|2023-06-30 16:00:00|528.2|527.6|503.4|502.8|532.4|531.7|500.8|500.2|32466
1688144400000|2023-06-30 17:00:00|503.3|502.7|494.5|493.9|504.5|503.9|488.1|487.5|17178
1688148000000|2023-06-30 18:00:00|494.3|493.7|489.4|488.8|498.3|497.7|487.3|486.7|11168
1685404800000|2023-05-30 00:00:00|562.2|561.6|562.4|561.8|563.6|563|561|560.4|2894
1685408400000|2023-05-30 01:00:00|562.3|561.7|561.5|560.9|562.4|561.8|561.2|560.6|260
1685412000000|2023-05-30 02:00:00|561.4|560.8|561.4|560.8|562.1|561.5|561.2|560.6|422
1685415600000|2023-05-30 03:00:00|561.5|560.9|560.5|559.9|561.5|560.9|560.5|559.9|527
1685419200000|2023-05-30 04:00:00|560.6|560|560.3|559.7|561.1|560.5|559.8|559.2|345
1685422800000|2023-05-30 05:00:00|560.4|559.8|560.5|559.9|560.8|560.2|560.2|559.6|324
1685426400000|2023-05-30 06:00:00|560.6|560|560.2|559.6|560.7|560.1|559.8|559.2|404
1685430000000|2023-05-30 07:00:00|560|559.4|561|560.4|561.2|560.6|559.7|559.1|746
1685433600000|2023-05-30 08:00:00|560.9|560.3|561.2|560.6|561.2|560.6|560.3|559.7|738
1685437200000|2023-05-30 09:00:00|561|560.4|559.9|559.3|561|560.4|559.3|558.7|691
1685440800000|2023-05-30 10:00:00|560|559.4|560.2|559.6|560.6|560|559.9|559.3|578
1685444400000|2023-05-30 11:00:00|560.3|559.7|560.2|559.6|560.7|560.1|559.7|559.1|714
1685448000000|2023-05-30 12:00:00|560.1|559.5|558.3|557.7|560.4|559.8|558|557.4|3282
1685451600000|2023-05-30 13:00:00|556.8|556.2|555.8|555.2|559.4|558.8|554.9|554.3|11689
1685455200000|2023-05-30 14:00:00|555.6|555|549.7|549.1|556|555.4|549.2|548.6|15829
1685458800000|2023-05-30 15:00:00|549.8|549.2|549.4|548.8|551.4|550.8|548.1|547.5|11598
1685462400000|2023-05-30 16:00:00|549.3|548.7|551.9|551.3|552.7|552.1|548.2|547.6|12036
1685466000000|2023-05-30 17:00:00|552.1|551.5|550.6|550|552.4|551.8|550.3|549.7|10956
1685469600000|2023-05-30 18:00:00|550.4|549.8|551.6|551|552.5|551.9|550.2|549.6|8551
1685491200000|2023-05-31 00:00:00|551.8|551.2|550.2|549.6|551.8|551.2|549.4|548.8|1250
1685494800000|2023-05-31 01:00:00|550.4|549.8|549.2|548.6|550.7|550.1|548.8|548.2|462
1685498400000|2023-05-31 02:00:00|549.3|548.7|547.1|546.5|549.3|548.7|547.1|546.5|439
1685502000000|2023-05-31 03:00:00|547.2|546.6|544|543.4|547.5|546.9|544|543.4|930
1685505600000|2023-05-31 04:00:00|543.9|543.3|544.9|544.3|545.2|544.6|543.8|543.2|345
1685509200000|2023-05-31 05:00:00|544.8|544.2|545.4|544.8|545.4|544.8|544.7|544.1|216
1685512800000|2023-05-31 06:00:00|545.3|544.7|546.5|545.9|546.6|546|544.8|544.2|486
1685516400000|2023-05-31 07:00:00|546.4|545.8|545.7|545.1|546.4|545.8|545.3|544.7|651
1685520000000|2023-05-31 08:00:00|545.6|545|545.2|544.6|546.3|545.7|544.9|544.3|666
1685523600000|2023-05-31 09:00:00|545.3|544.7|545.7|545.1|547.4|546.8|545.2|544.6|855
1685527200000|2023-05-31 10:00:00|545.9|545.3|542|541.4|545.9|545.3|541.6|541|1236
1685530800000|2023-05-31 11:00:00|541.9|541.3|540.9|540.3|542.5|541.9|540.5|539.9|2080
1685534400000|2023-05-31 12:00:00|541|540.4|538.9|538.3|541.1|540.5|538.5|537.9|2413
1685538000000|2023-05-31 13:00:00|539.3|538.7|541.3|540.7|542.3|541.6|537.5|536.9|15502
1685541600000|2023-05-31 14:00:00|541.4|540.8|545.4|544.8|546.9|546.3|539.5|538.9|14019
1685545200000|2023-05-31 15:00:00|545.1|544.5|544.4|543.8|547.3|546.7|543.1|542.5|11322
1685548800000|2023-05-31 16:00:00|544.1|543.5|546.8|546.2|547.6|547|543.2|542.6|7017
1685552400000|2023-05-31 17:00:00|546.7|546.1|549|548.4|549.4|548.8|546.6|546|9165
1685556000000|2023-05-31 18:00:00|549.3|548.7|548.3|547.7|549.5|548.9|548.3|547.7|8929
1685577600000|2023-06-01 00:00:00|547.6|547|549.4|548.8|549.7|549.1|547.2|546.6|1109
1685581200000|2023-06-01 01:00:00|549.3|548.7|551.6|551|551.6|551|549.3|548.7|747
1685584800000|2023-06-01 02:00:00|551.4|550.8|552.4|551.8|552.6|552|551.4|550.8|470
1685588400000|2023-06-01 03:00:00|552.5|551.9|553.1|552.5|553.3|552.7|552.5|551.9|348
1685592000000|2023-06-01 04:00:00|553|552.4|553.2|552.6|554|553.4|553|552.4|570
1685595600000|2023-06-01 05:00:00|553.3|552.7|553.9|553.3|553.9|553.3|552.8|552.2|351
1685599200000|2023-06-01 06:00:00|553.7|553.1|553.2|552.6|553.9|553.3|552.8|552.2|396
1685602800000|2023-06-01 07:00:00|553.3|552.7|553.2|552.6|554.3|553.7|553|552.4|719
1685606400000|2023-06-01 08:00:00|553.1|552.5|553.4|552.8|553.7|553.1|552.6|552|720
1685610000000|2023-06-01 09:00:00|553.2|552.6|554.1|553.5|554.2|553.6|552.8|552.2|364
1685613600000|2023-06-01 10:00:00|554.2|553.6|552.6|552|555.2|554.6|552.4|551.8|1275
1685617200000|2023-06-01 11:00:00|552.8|552.2|555.7|555.1|556.8|556.2|552.7|552.1|1882
1685620800000|2023-06-01 12:00:00|555.8|555.2|559|558.4|559.3|558.7|555.7|555.1|2830
1685624400000|2023-06-01 13:00:00|558.5|557.9|557.8|557.2|559.8|559.2|556.4|555.8|10303
1685628000000|2023-06-01 14:00:00|557.9|557.3|558.3|557.7|561.5|560.9|557.5|556.9|12110
1685631600000|2023-06-01 15:00:00|558.2|557.6|556.5|555.9|558.8|558.2|555.5|554.9|9641
1685635200000|2023-06-01 16:00:00|556.3|555.7|553|552.4|556.7|556.1|550.2|549.6|12585
1685638800000|2023-06-01 17:00:00|552.9|552.3|551.6|551|554|553.4|551.5|550.9|7146
1685642400000|2023-06-01 18:00:00|551.9|551.3|552.8|552.2|553.1|552.5|551.1|550.5|6914
1685664000000|2023-06-02 00:00:00|550.6|550|549.3|548.7|550.8|550.2|547.5|546.9|1751
1685667600000|2023-06-02 01:00:00|549.4|548.8|548.1|547.5|549.4|548.8|548.1|547.5|583
1685671200000|2023-06-02 02:00:00|548|547.4|549.6|549|549.6|549|547.7|547.1|415
1685674800000|2023-06-02 03:00:00|549.5|548.9|550.7|550.1|550.8|550.2|549.5|548.9|250
1685678400000|2023-06-02 04:00:00|550.6|550|549.5|548.9|550.8|550.2|549.4|548.8|516
1685682000000|2023-06-02 05:00:00|549.4|548.8|550.2|549.6|550.6|550|549.2|548.6|301
1685685600000|2023-06-02 06:00:00|550.1|549.5|549.3|548.7|550.8|550.2|549.3|548.7|283
1685689200000|2023-06-02 07:00:00|549.4|548.8|548.3|547.7|549.9|549.3|548|547.4|941
1685692800000|2023-06-02 08:00:00|548.2|547.6|547.4|546.8|548.4|547.8|546.2|545.6|1239
1685696400000|2023-06-02 09:00:00|547.8|547.2|547.9|547.3|548.8|548.2|547|546.4|2000
1685700000000|2023-06-02 10:00:00|548|547.4|547.9|547.3|548|547.4|546.9|546.3|977
1685703600000|2023-06-02 11:00:00|547.8|547.2|544.3|543.7|548.4|547.8|543.6|543|3221
1685707200000|2023-06-02 12:00:00|544.2|543.6|545.7|545.1|546.7|546.1|543.9|543.3|2766
1685710800000|2023-06-02 13:00:00|547.2|546.6|546.3|545.7|550|549.4|546.1|545.5|9475
1685714400000|2023-06-02 14:00:00|546.4|545.8|544.2|543.6|548|547.4|541.8|541.2|10430
1685718000000|2023-06-02 15:00:00|544.3|543.7|552|551.4|552.2|551.6|543.7|543.1|10280
1685721600000|2023-06-02 16:00:00|551.9|551.3|557.9|557.3|558.2|557.6|551.5|550.9|16436
1685725200000|2023-06-02 17:00:00|557.7|557.1|563.4|562.8|564.2|563.6|557.7|557.1|19198
1685728800000|2023-06-02 18:00:00|563.6|563|563.5|562.9|564.6|564|562.5|561.9|10744
1685923200000|2023-06-05 00:00:00|563.3|562.7|565.4|564.8|566.7|566.1|562.7|562.1|3978
1685926800000|2023-06-05 01:00:00|565.3|564.7|566.6|566|566.6|566|565.3|564.7|764
1685930400000|2023-06-05 02:00:00|566.4|565.8|566.5|565.9|567.2|566.6|566.4|565.8|923
1685934000000|2023-06-05 03:00:00|566.6|566|565.8|565.2|566.6|566|565.5|564.9|441
1685937600000|2023-06-05 04:00:00|565.7|565.1|566.7|566.1|566.8|566.2|565.4|564.8|204
1685941200000|2023-06-05 05:00:00|566.6|566|566.7|566.1|566.9|566.3|566.1|565.5|244
1685944800000|2023-06-05 06:00:00|566.6|566|563.9|563.3|566.7|566.1|563.9|563.3|595
1685948400000|2023-06-05 07:00:00|564.1|563.5|562|561.4|564.1|563.5|561.6|561|1869
1685952000000|2023-06-05 08:00:00|561.9|561.3|562.9|562.3|563.2|562.6|561|560.4|1074
1685955600000|2023-06-05 09:00:00|563|562.4|560.9|560.3|563|562.4|560.5|559.9|648
1685959200000|2023-06-05 10:00:00|561|560.4|561.3|560.7|562.7|562.1|559.9|559.3|658
1685962800000|2023-06-05 11:00:00|561.2|560.6|560.7|560.1|563.2|562.6|560.5|559.9|1557
1685966400000|2023-06-05 12:00:00|560.6|560|561.7|561.1|562.8|562.2|560.4|559.8|1368
1685970000000|2023-06-05 13:00:00|561.6|561|560.9|560.3|565|564.4|560.5|559.9|10247
1685973600000|2023-06-05 14:00:00|561|560.4|556|555.4|562.2|561.6|555.9|555.3|13907
1685977200000|2023-06-05 15:00:00|555.7|555.1|554.2|553.6|556.4|555.8|551.8|551.2|12266
1685980800000|2023-06-05 16:00:00|554.4|553.8|553.4|552.8|555.9|555.3|552.7|552.1|9847
1685984400000|2023-06-05 17:00:00|553.2|552.6|552.8|552.2|554.1|553.5|552.2|551.6|7521
1685988000000|2023-06-05 18:00:00|552.7|552.1|553|552.4|553.4|552.8|552|551.4|8264
1686009600000|2023-06-06 00:00:00|556.9|556.3|559.3|558.7|561.7|561.1|556.3|555.7|4037
1686013200000|2023-06-06 01:00:00|559.2|558.6|557.5|556.9|559.4|558.8|557.3|556.7|906
1686016800000|2023-06-06 02:00:00|557.6|557|558.5|557.9|558.6|558|557.4|556.8|321
1686020400000|2023-06-06 03:00:00|558.4|557.8|559.1|558.5|559.2|558.6|557.9|557.3|262
1686024000000|2023-06-06 04:00:00|559.2|558.6|561.1|560.5|561.3|560.7|559|558.4|846
1686027600000|2023-06-06 05:00:00|561.5|560.9|559.6|559|561.5|560.9|559.4|558.8|356
1686031200000|2023-06-06 06:00:00|559.5|558.9|557.7|557.1|559.9|559.3|557.5|556.9|1054
1686034800000|2023-06-06 07:00:00|557.5|556.9|556.8|556.2|557.5|556.9|556.1|555.5|951
1686038400000|2023-06-06 08:00:00|556.9|556.3|558|557.4|559.1|558.5|556.1|555.5|940
1686042000000|2023-06-06 09:00:00|558.1|557.5|560.7|560.1|561.8|561.2|558|557.4|1096
1686045600000|2023-06-06 10:00:00|560.6|560|560.7|560.1|562.7|562.1|560.3|559.7|978
1686049200000|2023-06-06 11:00:00|560.6|560|559.9|559.3|560.7|560.1|558.6|558|1411
1686052800000|2023-06-06 12:00:00|560.1|559.5|556.4|555.8|560.3|559.7|556.4|555.8|2894
1686056400000|2023-06-06 13:00:00|555.4|554.8|556.4|555.8|558.6|558|554.1|553.5|11417
1686060000000|2023-06-06 14:00:00|556.5|555.9|555.1|554.5|559|558.4|555.1|554.5|11652
1686063600000|2023-06-06 15:00:00|554.8|554.2|551.8|551.2|557.3|556.7|551|550.4|10114
1686067200000|2023-06-06 16:00:00|551.9|551.3|558.3|557.7|558.3|557.7|550.4|549.8|13691
1686070800000|2023-06-06 17:00:00|558.2|557.6|559.3|558.7|561.3|560.7|558|557.4|12036
1686074400000|2023-06-06 18:00:00|559.2|558.6|557.2|556.6|559.4|558.8|556.7|556.1|10751
1686096000000|2023-06-07 00:00:00|555.9|555.3|557.5|556.9|557.9|557.3|554.3|553.7|1839
1686099600000|2023-06-07 01:00:00|557.6|557|557.2|556.6|558|557.4|557|556.4|462
1686103200000|2023-06-07 02:00:00|557.3|556.7|556|555.4|557.3|556.7|555.9|555.3|241
1686106800000|2023-06-07 03:00:00|555.9|555.3|555|554.4|555.9|555.3|555|554.4|232
1686110400000|2023-06-07 04:00:00|555.1|554.5|554.4|553.8|555.1|554.5|553.8|553.2|253
1686114000000|2023-06-07 05:00:00|554.3|553.7|554.5|553.9|554.8|554.2|553.6|553|518
1686117600000|2023-06-07 06:00:00|554.4|553.8|552.9|552.3|554.6|554|552.2|551.6|289
1686121200000|2023-06-07 07:00:00|552.7|552.1|556.4|555.8|556.7|556.1|552.2|551.6|631
1686124800000|2023-06-07 08:00:00|556.5|555.9|557.1|556.5|558.5|557.9|556.5|555.9|938
1686128400000|2023-06-07 09:00:00|557.2|556.6|556.5|555.9|557.4|556.8|555.8|555.2|517
1686132000000|2023-06-07 10:00:00|556.8|556.2|556.9|556.3|558.1|557.5|556.3|555.7|358
1686135600000|2023-06-07 11:00:00|557.2|556.6|555|554.4|558.7|558.1|554.6|554|1744
1686139200000|2023-06-07 12:00:00|554.9|554.3|553|552.4|555.9|555.3|552.5|551.9|1877
1686142800000|2023-06-07 13:00:00|553.2|552.6|551.7|551.1|554.8|554.2|550.7|550.1|10913
1686146400000|2023-06-07 14:00:00|551.6|551|548.4|547.8|555.9|555.3|547.5|546.9|13838
1686150000000|2023-06-07 15:00:00|548.3|547.7|550.5|549.9|551.7|551.1|548.1|547.5|8582
1686153600000|2023-06-07 16:00:00|550.7|550.1|551.4|550.8|552.7|552.1|549.7|549.1|10067
1686157200000|2023-06-07 17:00:00|551.2|550.6|550.3|549.7|552.5|551.9|549|548.4|12572
1686160800000|2023-06-07 18:00:00|550.1|549.5|546.9|546.3|550.2|549.6|546.7|546.1|11171
1686182400000|2023-06-08 00:00:00|543.3|542.7|540|539.4|543.7|543.1|539.6|539|2982
1686186000000|2023-06-08 01:00:00|539.9|539.3|541.8|541.2|543.5|542.9|539.9|539.3|1079
1686189600000|2023-06-08 02:00:00|541.6|541|540.7|540.1|541.6|541|540.2|539.6|685
1686193200000|2023-06-08 03:00:00|540.6|540|540.8|540.2|541.3|540.7|540.3|539.7|340
1686196800000|2023-06-08 04:00:00|540.9|540.3|540.1|539.5|541.2|540.6|539.9|539.3|525
1686200400000|2023-06-08 05:00:00|540|539.4|540.7|540.1|541.3|540.7|539.9|539.3|436
1686204000000|2023-06-08 06:00:00|540.6|540|542.5|541.9|542.6|542|540|539.4|348
1686207600000|2023-06-08 07:00:00|542.4|541.8|543.7|543.1|545.6|545|542.3|541.7|1271
1686211200000|2023-06-08 08:00:00|543.6|543|544.1|543.5|544.6|544|541.4|540.8|741
1686214800000|2023-06-08 09:00:00|544|543.4|543.5|542.9|544.1|543.5|543.2|542.6|334
1686218400000|2023-06-08 10:00:00|543.4|542.8|542.9|542.3|544.4|543.8|542|541.4|699
1686222000000|2023-06-08 11:00:00|543|542.4|546|545.4|546.2|545.6|542.6|542|1556
1686225600000|2023-06-08 12:00:00|546.1|545.5|542.7|542.1|546.3|545.7|542.6|542|1535
1686229200000|2023-06-08 13:00:00|542.5|541.9|544.9|544.3|546.3|545.7|541.2|540.6|8252
1686232800000|2023-06-08 14:00:00|544.8|544.2|548.7|548.1|548.8|548.2|542.5|541.9|12605
1686236400000|2023-06-08 15:00:00|548.5|547.9|546|545.4|549.3|548.7|545.3|544.7|9694
1686240000000|2023-06-08 16:00:00|546.1|545.5|550.6|550|551|550.4|546|545.4|13167
1686243600000|2023-06-08 17:00:00|550.7|550.1|552.3|551.7|552.5|551.9|550.4|549.8|10438
1686247200000|2023-06-08 18:00:00|552.2|551.6|551.9|551.3|553.3|552.7|551.5|550.9|8997
1686268800000|2023-06-09 00:00:00|549.8|549.2|547.5|546.9|550.1|549.5|546.8|546.2|1754
1686272400000|2023-06-09 01:00:00|547.8|547.2|548.3|547.7|548.6|548|547.8|547.2|284
1686276000000|2023-06-09 02:00:00|548.1|547.5|547.7|547.1|548.1|547.5|546.1|545.5|289
1686279600000|2023-06-09 03:00:00|547.6|547|546.5|545.9|548|547.4|546.3|545.7|110
1686283200000|2023-06-09 04:00:00|546.4|545.8|546.6|546|546.8|546.2|546.2|545.6|205
1686286800000|2023-06-09 05:00:00|546.5|545.9|546.7|546.1|546.9|546.3|545.7|545.1|295
1686290400000|2023-06-09 06:00:00|546.6|546|546.5|545.9|547|546.4|546.1|545.5|378
1686294000000|2023-06-09 07:00:00|546.4|545.8|547.9|547.3|548.3|547.7|546.4|545.8|597
1686297600000|2023-06-09 08:00:00|547.8|547.2|547.4|546.8|548.5|547.9|547.4|546.8|410
1686301200000|2023-06-09 09:00:00|547.5|546.9|549.3|548.7|549.7|549.1|547.1|546.5|541
1686304800000|2023-06-09 10:00:00|549.2|548.6|549|548.4|549.6|549|547.3|546.7|508
1686308400000|2023-06-09 11:00:00|549.1|548.5|549.6|549|549.6|549|547.7|547.1|602
1686312000000|2023-06-09 12:00:00|549.5|548.9|547.6|547|550.4|549.8|547.4|546.8|1775
1686315600000|2023-06-09 13:00:00|547.7|547.1|542.2|541.6|547.7|547.1|540.5|539.9|13720
1686319200000|2023-06-09 14:00:00|542.1|541.5|543.7|543.1|544.2|543.6|540.4|539.8|13204
1686322800000|2023-06-09 15:00:00|543.8|543.2|542|541.4|544.6|544|541.3|540.7|10210
1686326400000|2023-06-09 16:00:00|541.9|541.3|547.2|546.6|547.8|547.2|541.1|540.1|14397
1686330000000|2023-06-09 17:00:00|547.4|546.8|547.2|546.6|549.2|548.6|545.9|545.3|10355
1686333600000|2023-06-09 18:00:00|547.1|546.5|546.8|546.2|548.1|547.5|544.9|544.3|8804
1686528000000|2023-06-12 00:00:00|549.8|549.2|550.7|550.1|552.9|552.3|549.3|548.7|2840
1686531600000|2023-06-12 01:00:00|550.6|550|550.2|549.6|550.7|550.1|550|549.4|832
1686535200000|2023-06-12 02:00:00|550.1|549.5|550|549.4|550.3|549.7|549.9|549.3|242
1686538800000|2023-06-12 03:00:00|550.1|549.5|549.9|549.3|550.1|549.5|549.9|549.3|91
1686542400000|2023-06-12 04:00:00|550|549.4|551.1|550.5|551.6|551|549.9|549.3|229
1686546000000|2023-06-12 05:00:00|551.2|550.6|551.9|551.3|552|551.4|551.1|550.5|316
1686549600000|2023-06-12 06:00:00|552|551.4|551|550.4|552.2|551.6|551|550.4|415
1686553200000|2023-06-12 07:00:00|550.9|550.3|551.6|551|552.1|551.5|550.4|549.8|469
1686556800000|2023-06-12 08:00:00|551.5|550.9|553.2|552.6|553.6|553|551.1|550.5|710
1686560400000|2023-06-12 09:00:00|553|552.4|554.4|553.8|554.6|554|552.4|551.8|1097
1686564000000|2023-06-12 10:00:00|554.2|553.6|555.7|555.1|556.2|555.6|553.4|552.8|1311
1686567600000|2023-06-12 11:00:00|555.6|555|554.9|554.3|556.4|555.8|554.4|553.8|1280
1686571200000|2023-06-12 12:00:00|554.6|554|552.8|552.2|556.2|555.6|552.5|551.9|1878
1686574800000|2023-06-12 13:00:00|552.2|551.6|556.4|555.8|556.9|556.3|552.2|551.6|10189
1686578400000|2023-06-12 14:00:00|556.2|555.6|558.4|557.8|560.2|559.6|554.4|553.8|17596
1686582000000|2023-06-12 15:00:00|558.6|558|556.8|556.2|560.2|559.6|556.1|555.5|15409
1686585600000|2023-06-12 16:00:00|556.7|556.1|557.6|557|557.8|557.2|555.3|554.7|13237
1686589200000|2023-06-12 17:00:00|557.7|557.1|558.6|558|558.8|558.2|555.8|555.2|13322
1686592800000|2023-06-12 18:00:00|558.7|558.1|560.6|560|561|560.4|558.3|557.7|10467
1686614400000|2023-06-13 00:00:00|559.5|558.9|556.6|556|560.1|559.5|556.3|555.7|1749
1686618000000|2023-06-13 01:00:00|556.4|555.8|556.6|556|556.9|556.3|556.4|555.8|751
1686621600000|2023-06-13 02:00:00|556.4|555.8|555|554.4|556.6|556|554.5|553.9|359
1686625200000|2023-06-13 03:00:00|554.8|554.2|556.6|556|556.6|556|554.8|554.2|293
1686628800000|2023-06-13 04:00:00|556.5|555.9|556.1|555.5|556.6|556|556|555.4|304
1686632400000|2023-06-13 05:00:00|555.9|555.3|555.9|555.3|556.3|555.7|555.1|554.5|293
1686636000000|2023-06-13 06:00:00|555.8|555.2|556.9|556.3|557.3|556.7|555.5|554.9|557
1686639600000|2023-06-13 07:00:00|556.8|556.2|559.5|558.9|559.9|559.3|556.2|555.6|522
1686643200000|2023-06-13 08:00:00|559.3|558.7|559.9|559.3|560.3|559.7|558.9|558.3|499
1686646800000|2023-06-13 09:00:00|560|559.4|562|561.4|562|561.4|559.7|559.1|819
1686650400000|2023-06-13 10:00:00|562.3|561.7|562.8|562.2|563|562.4|561.5|560.9|1023
1686654000000|2023-06-13 11:00:00|562.9|562.3|564.5|563.9|564.6|564|562.5|561.9|1556
1686657600000|2023-06-13 12:00:00|564.6|564|567.6|567|568.6|568|564.5|563.9|2178
1686661200000|2023-06-13 13:00:00|567.1|566.5|564.9|564.3|567.9|567.3|561.8|561.2|13158
1686664800000|2023-06-13 14:00:00|565.2|564.6|565.9|565.3|566.7|566.1|562.6|562|13943
1686668400000|2023-06-13 15:00:00|566|565.4|568.8|568.2|569.8|569.2|565.8|565.2|16547
1686672000000|2023-06-13 16:00:00|568.9|568.3|562|561.4|569.9|569.3|562|561.4|14138
1686675600000|2023-06-13 17:00:00|562.1|561.5|561.1|560.5|563.3|562.7|560.8|560.1|10901
1686679200000|2023-06-13 18:00:00|561.3|560.7|559.9|559.3|561.7|561.1|559.2|558.6|10323
1686700800000|2023-06-14 00:00:00|559|558.4|556.4|555.8|559|558.4|556.4|555.8|3239
1686704400000|2023-06-14 01:00:00|556.2|555.6|556|555.4|556.4|555.8|555.3|554.7|579
1686708000000|2023-06-14 02:00:00|555.9|555.3|556.7|556.1|557|556.4|555.9|555.3|475
1686711600000|2023-06-14 03:00:00|556.6|556|556.4|555.8|556.6|556|556.3|555.7|291
1686715200000|2023-06-14 04:00:00|556.3|555.7|556.9|556.3|557.1|556.5|556.3|555.7|310
1686718800000|2023-06-14 05:00:00|556.8|556.2|555.6|555|556.9|556.3|555.6|555|163
1686722400000|2023-06-14 06:00:00|555.8|555.2|555.6|555|555.8|555.2|555.3|554.7|778
1686726000000|2023-06-14 07:00:00|555.4|554.8|556.3|555.7|556.9|556.3|555.3|554.7|682
1686729600000|2023-06-14 08:00:00|556.1|555.5|551.9|551.3|556.4|555.8|551.9|551.3|1020
1686733200000|2023-06-14 09:00:00|552.2|551.6|553.5|552.9|553.9|553.3|552.1|551.5|763
1686736800000|2023-06-14 10:00:00|553.6|553|554.7|554.1|555|554.4|552.3|551.7|723
1686740400000|2023-06-14 11:00:00|554.9|554.3|552.6|552|555.6|555|552.6|552|1668
1686744000000|2023-06-14 12:00:00|552.5|551.9|552.2|551.6|553.5|552.9|551.6|551|2406
1686747600000|2023-06-14 13:00:00|552.1|551.5|557.9|557.3|558.2|557.6|550.8|550.2|10546
1686751200000|2023-06-14 14:00:00|557.8|557.2|560.2|559.6|562.4|561.8|556|555.4|16369
1686754800000|2023-06-14 15:00:00|560|559.4|557.2|556.6|562.7|562.1|557.2|556.6|10628
1686758400000|2023-06-14 16:00:00|557.3|556.7|560.2|559.6|561.2|560.6|556.7|556.1|9729
1686762000000|2023-06-14 17:00:00|560.4|559.8|556.7|556.1|560.7|560.1|556.1|555.5|12079
1686765600000|2023-06-14 18:00:00|556.6|556|558.2|557.6|558.8|558.2|555.6|555|8061
1686787200000|2023-06-15 00:00:00|558.8|558.2|560.6|560|562|561.4|558.5|557.9|1818
1686790800000|2023-06-15 01:00:00|560.5|559.9|560.5|559.9|561|560.4|559.9|559.3|281
1686794400000|2023-06-15 02:00:00|560.4|559.8|561.2|560.6|561.8|561.2|560.3|559.7|259
1686798000000|2023-06-15 03:00:00|561.1|560.5|561.2|560.6|562.2|561.6|561|560.4|206
1686801600000|2023-06-15 04:00:00|561.3|560.7|561.7|561.1|561.9|561.3|561.1|560.5|218
1686805200000|2023-06-15 05:00:00|561.4|560.8|563.6|563|563.6|563|561|560.4|451
1686808800000|2023-06-15 06:00:00|563.5|562.9|564.3|563.7|564.8|564.2|563.1|562.5|882
1686812400000|2023-06-15 07:00:00|564.2|563.6|563.3|562.7|564.2|563.6|562.4|561.8|510
1686816000000|2023-06-15 08:00:00|563.2|562.6|562.5|561.9|565|564.4|562.5|561.9|738
1686819600000|2023-06-15 09:00:00|562.7|562.1|565.4|564.8|565.4|564.8|562.6|562|622
1686823200000|2023-06-15 10:00:00|565.3|564.7|564.9|564.3|565.4|564.8|564.2|563.6|528
1686826800000|2023-06-15 11:00:00|565.1|564.5|568.1|567.5|568.3|567.7|565.1|564.5|1517
1686830400000|2023-06-15 12:00:00|568.2|567.6|567.2|566.6|569.1|568.5|566.8|566.2|2806
1686834000000|2023-06-15 13:00:00|567.7|567.1|573.6|573|574.3|573.7|567.5|566.9|12127
1686837600000|2023-06-15 14:00:00|573.7|573.1|573|572.4|574.2|573.6|569.6|569|17429
1686841200000|2023-06-15 15:00:00|573.1|572.5|568.6|568|574.3|573.7|568.1|567.5|12472
1686844800000|2023-06-15 16:00:00|568.5|567.9|574.3|573.7|575.3|574.7|568.3|567.7|11494
1686848400000|2023-06-15 17:00:00|574.5|573.9|578.8|578.2|581.1|580.5|574.2|573.6|14545
1686852000000|2023-06-15 18:00:00|578.6|578|579.1|578.5|580|579.4|578.2|577.6|8750
1686873600000|2023-06-16 00:00:00|578.4|577.8|581.2|580.6|581.2|580.6|578.1|577.5|1041
1686877200000|2023-06-16 01:00:00|581.3|580.7|581.8|581.2|581.8|581.2|581.1|580.5|461
1686880800000|2023-06-16 02:00:00|581.9|581.3|582|581.4|582.1|581.5|581.1|580.5|388
1686884400000|2023-06-16 03:00:00|581.9|581.3|583|582.4|583.2|582.6|581.9|581.3|570
1686888000000|2023-06-16 04:00:00|582.9|582.3|583.5|582.9|583.6|583|582.3|581.7|220
1686891600000|2023-06-16 05:00:00|583.2|582.6|583.6|583|583.9|583.3|582.9|582.3|215
1686895200000|2023-06-16 06:00:00|583.4|582.8|584.2|583.6|584.5|583.9|582.6|582|562
1686898800000|2023-06-16 07:00:00|584.1|583.5|587.1|586.5|587.3|586.7|584.1|583.5|1564
1686902400000|2023-06-16 08:00:00|587|586.4|587.8|587.2|587.8|587.2|586.6|586|1586
1686906000000|2023-06-16 09:00:00|587.5|586.9|586.8|586.2|587.7|587.1|585.9|585.3|1150
1686909600000|2023-06-16 10:00:00|586.6|586|589.2|588.6|589.3|588.7|586.3|585.7|1868
1686913200000|2023-06-16 11:00:00|589.3|588.7|590.1|589.5|591.7|591.1|589.1|588.5|2321
1686916800000|2023-06-16 12:00:00|590|589.4|591.9|591.3|592.6|592|589.4|588.8|2457
1686920400000|2023-06-16 13:00:00|591.8|591.2|595.8|595.2|598.7|598.1|591.6|591|12815
1686924000000|2023-06-16 14:00:00|596.1|595.5|599.1|598.5|600.4|599.8|594.2|593.6|20591
1686927600000|2023-06-16 15:00:00|599.2|598.6|591.4|590.8|599.4|598.8|587.2|586.6|15988
1686931200000|2023-06-16 16:00:00|591.5|590.9|593.1|592.5|596|595.4|587.8|587.2|11857
1686934800000|2023-06-16 17:00:00|593.3|592.7|597.7|597.1|599|598.4|593.1|592.5|14959
1686938400000|2023-06-16 18:00:00|597.6|597|601.6|601|602.2|601.6|597.4|596.8|10838
1687219200000|2023-06-20 00:00:00|602.6|602|607.8|607.2|609.3|608.7|601.9|601.3|4784
1687222800000|2023-06-20 01:00:00|607.6|607|604.7|604.1|607.6|607|604.2|603.6|1226
1687226400000|2023-06-20 02:00:00|604.8|604.2|607.1|606.5|607.2|606.6|604.7|604.1|298
1687230000000|2023-06-20 03:00:00|607.2|606.6|607.4|606.8|607.9|607.3|607|606.4|314
1687233600000|2023-06-20 04:00:00|607.3|606.7|606.2|605.6|607.3|606.7|606.1|605.5|409
1687237200000|2023-06-20 05:00:00|606.3|605.7|603.5|602.9|606.5|605.9|603.3|602.7|270
1687240800000|2023-06-20 06:00:00|603.4|602.8|602|601.4|603.6|603|599.6|599|916
1687244400000|2023-06-20 07:00:00|602.2|601.6|597.3|596.7|602.7|602.1|596.6|596|1419
1687248000000|2023-06-20 08:00:00|597.4|596.8|596.2|595.6|598|597.4|594.3|593.7|2149
1687251600000|2023-06-20 09:00:00|596.1|595.5|595.4|594.8|597.3|596.7|594.1|593.5|930
1687255200000|2023-06-20 10:00:00|595.2|594.6|594.6|594|596.6|596|594.1|593.5|1105
1687258800000|2023-06-20 11:00:00|594.8|594.2|593.3|592.7|594.8|594.2|591.1|590.5|1303
1687262400000|2023-06-20 12:00:00|593.2|592.6|597.6|597|598.7|598.1|592.7|592.1|1611
1687266000000|2023-06-20 13:00:00|596.8|596.2|596.9|596.3|599.7|599.1|591.4|590.8|8898
1687269600000|2023-06-20 14:00:00|596.8|596.2|601.7|601.1|603|602.4|596.4|595.8|12357
1687273200000|2023-06-20 15:00:00|601.8|601.2|595.8|595.2|602.9|602.3|595.6|595|9917
1687276800000|2023-06-20 16:00:00|595.9|595.3|595.3|594.7|596.2|595.6|591.3|590.7|8171
1687280400000|2023-06-20 17:00:00|595.1|594.5|597.6|597|598.7|598.1|594.8|594.2|6444
1687284000000|2023-06-20 18:00:00|597.8|597.2|597.4|596.8|599|598.4|596.9|596.3|5753
1687305600000|2023-06-21 00:00:00|608.1|607.5|610.7|610.1|610.7|610.1|604.3|603.7|2583
1687309200000|2023-06-21 01:00:00|610.6|610|611.3|610.7|611.7|611.1|609.5|608.9|530
1687312800000|2023-06-21 02:00:00|611.2|610.6|608.7|608.1|611.2|610.6|608.2|607.6|472
1687316400000|2023-06-21 03:00:00|608.5|607.9|611.8|611.2|611.9|611.3|608.4|607.8|442
1687320000000|2023-06-21 04:00:00|611.7|611.1|610.3|609.7|612.9|612.3|609.8|609.2|392
1687323600000|2023-06-21 05:00:00|610.4|609.8|608.2|607.6|610.8|610.2|607.6|607|327
1687327200000|2023-06-21 06:00:00|608.1|607.5|607.6|607|608.6|608|606.8|606.2|417
1687330800000|2023-06-21 07:00:00|607.5|606.9|611.4|610.8|611.4|610.8|607.3|606.7|1125
1687334400000|2023-06-21 08:00:00|611.3|610.7|612|611.4|612.7|612.1|610.6|610|1295
1687338000000|2023-06-21 09:00:00|611.9|611.3|613.4|612.8|613.6|613|611.7|611.1|912
1687341600000|2023-06-21 10:00:00|613.6|613|615.1|614.5|615.7|615.1|612.5|611.9|1271
1687345200000|2023-06-21 11:00:00|615|614.4|614.8|614.2|616.7|616.1|614.3|613.7|1400
1687348800000|2023-06-21 12:00:00|614.7|614.1|613.6|613|614.9|614.3|612.9|612.3|1788
1687352400000|2023-06-21 13:00:00|614.2|613.6|624|623.4|624.1|623.5|613.2|612.6|9269
1687356000000|2023-06-21 14:00:00|624.1|623.5|617.5|616.9|625.9|625.3|616.7|616.1|13467
1687359600000|2023-06-21 15:00:00|617.8|617.2|620.7|620.1|621.3|620.7|617.3|616.7|8329
1687363200000|2023-06-21 16:00:00|620.8|620.2|617.6|617|621.4|620.8|616.3|615.7|7201
1687366800000|2023-06-21 17:00:00|617.7|617.1|622.7|622.1|622.8|622.2|617.7|617.1|10618
1687370400000|2023-06-21 18:00:00|622.5|621.9|628.6|628|628.8|628.2|622.5|621.9|8798
1687392000000|2023-06-22 00:00:00|621.9|620.9|623.1|622.5|625.9|625.3|621.1|620.1|1910
1687395600000|2023-06-22 01:00:00|623.2|622.6|623.5|622.9|625.4|624.8|622.9|622.3|574
1687399200000|2023-06-22 02:00:00|623.3|622.7|622.3|621.7|623.4|622.8|621.5|620.9|196
1687402800000|2023-06-22 03:00:00|622.2|621.6|622.8|622.2|623.3|622.7|622.2|621.6|91
1687406400000|2023-06-22 04:00:00|622.9|622.3|621.3|620.7|623|622.4|621.2|620.6|234
1687410000000|2023-06-22 05:00:00|621.2|620.6|621.1|620.5|621.9|621.3|621|620.4|253
1687413600000|2023-06-22 06:00:00|621.3|620.7|621.1|620.5|621.4|620.8|620.4|619.8|249
1687417200000|2023-06-22 07:00:00|620.9|620.3|622.8|622.2|623|622.4|620|619.4|813
1687420800000|2023-06-22 08:00:00|622.5|621.9|623.5|622.9|624|623.4|622.1|621.5|472
1687424400000|2023-06-22 09:00:00|623.4|622.8|623.3|622.7|624.7|624.1|621.8|621.2|536
1687428000000|2023-06-22 10:00:00|623.2|622.6|618.7|618.1|623.6|623|617.5|616.9|1055
1687431600000|2023-06-22 11:00:00|618.6|618|618|617.4|619.5|618.9|616.3|615.7|1102
1687435200000|2023-06-22 12:00:00|617.8|617.2|617.1|616.5|618.3|617.7|615.6|615|1525
1687438800000|2023-06-22 13:00:00|619|618.4|621.9|621.3|623.7|623.1|616.2|615.6|6700
1687442400000|2023-06-22 14:00:00|621.8|621.2|617.1|616.5|623.3|622.7|615.9|615.3|8737
1687446000000|2023-06-22 15:00:00|617.3|616.7|618.7|618.1|618.8|618.2|612.6|612|8111
1687449600000|2023-06-22 16:00:00|618.8|618.2|622.1|621.5|623.2|622.6|616.9|616.3|6349
1687453200000|2023-06-22 17:00:00|621.9|621.3|619|618.4|624|623.4|617.5|616.9|6590
1687456800000|2023-06-22 18:00:00|619.1|618.5|619.6|619|620.4|619.8|617.7|617.1|6453
1687478400000|2023-06-23 00:00:00|614.1|613.5|615.2|614.6|616|615.4|612.1|611.5|902
1687482000000|2023-06-23 01:00:00|615|614.4|612.4|611.8|615.4|614.8|611.9|611.3|246
1687485600000|2023-06-23 02:00:00|612.3|611.7|609|608.4|612.4|611.8|608.7|608.1|499
1687489200000|2023-06-23 03:00:00|609.2|608.6|608.3|607.7|609.2|608.6|608.2|607.6|176
1687492800000|2023-06-23 04:00:00|608.1|607.5|608.9|608.3|609.3|608.7|607|606.4|255
1687496400000|2023-06-23 05:00:00|609|608.4|610.7|610.1|611.4|610.8|608.5|607.9|250
1687500000000|2023-06-23 06:00:00|610.8|610.2|607.8|607.2|611.1|610.5|607.6|607|207
1687503600000|2023-06-23 07:00:00|607.6|607|604.8|604.2|608.3|607.7|603.6|603|847
1687507200000|2023-06-23 08:00:00|604.6|604|600.2|599.6|605.1|604.5|600|599.4|955
1687510800000|2023-06-23 09:00:00|600.1|599.5|603.4|602.4|603.7|603.1|597.1|596.5|1312
1687514400000|2023-06-23 10:00:00|603.1|602.5|600.8|600.2|604.3|603.7|600|599.4|594
1687518000000|2023-06-23 11:00:00|600.7|600.1|600.2|599.6|604.4|603.8|599.6|599|1125
1687521600000|2023-06-23 12:00:00|600.3|599.7|598.8|598.2|600.8|600|597.8|597.2|2361
1687525200000|2023-06-23 13:00:00|597.2|596.6|592.4|591.8|602.2|601.6|590.1|589.5|8629
1687528800000|2023-06-23 14:00:00|592.7|592.1|588.5|587.9|594|593.4|584.1|583.5|12473
1687532400000|2023-06-23 15:00:00|588.3|587.7|590.7|590.1|591|590.4|586.3|585.7|6971
1687536000000|2023-06-23 16:00:00|590.5|589.9|586.2|585.6|590.5|589.9|583|582.4|8723
1687539600000|2023-06-23 17:00:00|586.5|585.9|588.2|587.6|589.7|589.1|585.4|584.8|7768
1687543200000|2023-06-23 18:00:00|588.4|587.8|583.9|583.3|588.6|588|583.8|583.2|9995
1687737600000|2023-06-26 00:00:00|589.9|589.3|579.6|579|589.9|589.3|572.6|572|3885
1687741200000|2023-06-26 01:00:00|579.8|579.2|582.6|582|584.2|583.6|578.3|577.7|1190
1687744800000|2023-06-26 02:00:00|582.9|582.3|581.3|580.7|582.9|582.3|579.6|579|410
1687748400000|2023-06-26 03:00:00|581.6|581|581.9|581.3|582.6|582|581.1|580.5|223
1687752000000|2023-06-26 04:00:00|582|581.4|582.5|581.9|582.8|582.2|581.8|581.2|196
1687755600000|2023-06-26 05:00:00|582.3|581.7|581.5|580.9|583.2|582.6|581.2|580.6|385
1687759200000|2023-06-26 06:00:00|581.4|580.8|581.8|581.2|584.9|584.3|581|580.4|528
1687762800000|2023-06-26 07:00:00|581.7|581.1|583.7|583.1|583.7|583.1|578.6|578|990
1687766400000|2023-06-26 08:00:00|583.4|582.8|582.9|582.3|585.7|585.1|581.6|581|1219
1687770000000|2023-06-26 09:00:00|582.8|582.2|584.4|583.8|584.6|584|581.6|581|1052
1687773600000|2023-06-26 10:00:00|584.5|583.9|584.6|584|586.7|586.1|584.1|583.5|763
1687777200000|2023-06-26 11:00:00|584.4|583.8|588.8|588.2|588.9|588.3|581.9|581.3|1609
1687780800000|2023-06-26 12:00:00|588.5|587.9|583.9|583.3|589.6|589|583.8|583.2|1732
1687784400000|2023-06-26 13:00:00|585.5|584.9|594|593.4|594.2|593.6|581.2|580.6|9850
1687788000000|2023-06-26 14:00:00|593.9|593.3|584.5|583.9|597.1|596.5|583|582.4|12707
1687791600000|2023-06-26 15:00:00|584.2|583.6|585|584.4|586.5|585.9|581.5|580.9|10934
1687795200000|2023-06-26 16:00:00|585.6|585|579.2|578.6|586|585.4|576.4|575.8|10314
1687798800000|2023-06-26 17:00:00|579.4|578.8|583.9|583.3|583.9|583.3|577.4|576.8|8113
1687802400000|2023-06-26 18:00:00|583.6|583|584.6|584|586.4|585.8|583.6|583|7725
1687824000000|2023-06-27 00:00:00|590.8|590.2|581.6|581|590.8|590.2|580.1|579.5|3699
1687827600000|2023-06-27 01:00:00|581.7|581.1|583.4|582.8|583.7|583.1|580.2|579.6|531
1687831200000|2023-06-27 02:00:00|583.3|582.7|582.8|582.2|583.7|583.1|580.9|580.3|442
1687834800000|2023-06-27 03:00:00|582.9|582.3|584.1|583.5|584.9|584.3|582.9|582.3|342
1687838400000|2023-06-27 04:00:00|584.2|583.6|582.6|582|584.9|584.3|582.4|581.8|346
1687842000000|2023-06-27 05:00:00|582.4|581.8|582.8|582.2|583.1|582.5|580.4|579.8|329
1687845600000|2023-06-27 06:00:00|582.4|581.8|579.9|579.3|584.6|584|579.5|578.9|408
1687849200000|2023-06-27 07:00:00|579.8|579.2|574.9|574.3|579.9|579.3|574.2|573.6|1538
1687852800000|2023-06-27 08:00:00|574.8|574.2|572.2|571.6|576.2|575.6|572.2|571.6|1307
1687856400000|2023-06-27 09:00:00|572|571.4|570.8|570.2|573.2|572.6|570|569.4|1824
1687860000000|2023-06-27 10:00:00|571.2|570.6|572.7|572.1|572.7|572.1|570.5|569.9|756
1687863600000|2023-06-27 11:00:00|572.8|572.2|565.5|564.9|573|572.4|561.8|561.2|4045
1687867200000|2023-06-27 12:00:00|565.2|564.6|562.8|562.2|567.5|566.9|562.7|562.1|2389
1687870800000|2023-06-27 13:00:00|563.1|562.5|558.8|558.2|565.7|565.1|555|554.4|10564
1687874400000|2023-06-27 14:00:00|558.7|558.1|555.7|555.1|562|561.4|555.6|555|14490
1687878000000|2023-06-27 15:00:00|556|555.4|555.4|554.8|558.9|558.3|554.5|553.9|8998
1687881600000|2023-06-27 16:00:00|555.5|554.9|555.4|554.8|557|556.4|550.7|550.1|8691
1687885200000|2023-06-27 17:00:00|555.5|554.9|560.7|560.1|562.2|561.6|555.2|554.6|13103
1687888800000|2023-06-27 18:00:00|560.9|560.3|556.5|555.9|561|560.4|555.2|554.6|9827
1687910400000|2023-06-28 00:00:00|557|556.4|556.3|555.7|557|556.4|554|553.4|1269
1687914000000|2023-06-28 01:00:00|556.1|555.5|554.5|553.9|556.3|555.7|553.6|553|426
1687917600000|2023-06-28 02:00:00|554.3|553.7|556.8|556.2|557.5|556.9|554.3|553.7|430
1687921200000|2023-06-28 03:00:00|557|556.4|557.6|557|557.6|557|555.8|555.2|250
1687924800000|2023-06-28 04:00:00|557.5|556.9|557|556.4|558.9|558.3|556.3|555.7|798
1687928400000|2023-06-28 05:00:00|557.1|556.5|556.9|556.3|558.3|557.7|556.4|555.8|178
1687932000000|2023-06-28 06:00:00|556.8|556.2|552.9|552.3|557.1|556.5|552.5|551.9|964
1687935600000|2023-06-28 07:00:00|552.8|552.2|550.8|550.2|554.5|553.9|550.3|549.7|2067
1687939200000|2023-06-28 08:00:00|550.6|550|550.4|549.8|551.8|551.2|549.6|549|2548
1687942800000|2023-06-28 09:00:00|550.5|549.9|555.4|554.8|556.5|555.9|549.5|548.9|1935
1687946400000|2023-06-28 10:00:00|555.3|554.7|548|547.4|555.3|554.7|547.8|547.2|1552
1687950000000|2023-06-28 11:00:00|547.8|547.2|543.9|543.3|549|548.4|543.8|543.2|2494
1687953600000|2023-06-28 12:00:00|543.8|543.2|543|542.4|544.5|543.9|542.5|541.9|2728
1687957200000|2023-06-28 13:00:00|542.8|542.2|547.9|547.3|550.3|549.7|541.2|540.6|12100
1687960800000|2023-06-28 14:00:00|547.5|546.9|540.3|539.7|547.7|547.1|539|538.4|14460
1687964400000|2023-06-28 15:00:00|540.2|539.6|545.6|545|547.1|546.5|539.8|539.2|15055
1687968000000|2023-06-28 16:00:00|545.7|545.1|535.7|535.1|545.8|545.2|533.8|533.2|15800
1687971600000|2023-06-28 17:00:00|535.8|535.2|534|533.4|538.6|538|529.8|529.2|19655
1687975200000|2023-06-28 18:00:00|534.1|533.5|533.7|533.1|534.2|533.6|530.8|530.2|8614
1687996800000|2023-06-29 00:00:00|533.6|533|536.5|535.9|537|536.4|532.8|532.2|1343
1688000400000|2023-06-29 01:00:00|536.4|535.8|536.9|536.3|538.6|538|536.1|535.5|678
1688004000000|2023-06-29 02:00:00|537|536.4|536.7|536.1|537|536.4|534.6|534|391
1688007600000|2023-06-29 03:00:00|536.6|536|537.2|536.6|537.6|537|536.2|535.6|96
1688011200000|2023-06-29 04:00:00|537.4|536.8|537.9|537.3|537.9|537.3|536.1|535.5|169
1688014800000|2023-06-29 05:00:00|537.6|537|536.1|535.5|538.1|537.5|536|535.4|420
1688018400000|2023-06-29 06:00:00|536.2|535.6|537.2|536.6|538.5|537.9|535.6|535|589
1688022000000|2023-06-29 07:00:00|537.4|536.8|535|534.4|538.6|538|534.9|534.3|1334
1688025600000|2023-06-29 08:00:00|534.9|534.3|531.7|531.1|535.2|534.6|531.4|530.8|1519
1688029200000|2023-06-29 09:00:00|531.6|531|536.1|535.5|536.9|536.3|531.6|531|1251
1688032800000|2023-06-29 10:00:00|535.9|535.3|532.1|531.5|535.9|535.3|531.8|531.2|499
1688036400000|2023-06-29 11:00:00|532|531.4|529.6|529|532.4|531.8|529.4|528.8|1351
1688040000000|2023-06-29 12:00:00|529.4|528.8|529.5|528.9|530.4|529.8|527.6|527|2088
1688043600000|2023-06-29 13:00:00|529.6|529|532.1|531.5|535.9|535.3|529.6|529|10495
1688047200000|2023-06-29 14:00:00|532.3|531.7|528.4|527.8|532.6|532|528|527.4|8826
1688050800000|2023-06-29 15:00:00|528.3|527.7|526.2|525.6|530.6|530|523.4|522.8|14699
1688054400000|2023-06-29 16:00:00|526|525.4|526.7|526.1|528.2|527.6|523.9|523.3|8442
1688058000000|2023-06-29 17:00:00|526.9|526.3|523.2|522.6|528.7|528.1|522.4|521.8|10192
1688061600000|2023-06-29 18:00:00|522.9|522.3|523.4|522.8|524.2|523.6|521.7|521.1|8471
1688083200000|2023-06-30 00:00:00|526.8|526.2|528.5|527.9|530.5|529.9|526.1|525.5|2210
1688086800000|2023-06-30 01:00:00|528.8|528.2|531.1|530.5|531.9|531.3|528.8|528.2|413
1688090400000|2023-06-30 02:00:00|531.2|530.6|530.3|529.7|531.5|530.9|529.8|529.2|309
1688094000000|2023-06-30 03:00:00|530.4|529.8|531.5|530.9|531.5|530.9|530.2|529.6|553
1688097600000|2023-06-30 04:00:00|531.2|530.6|530.8|530.2|531.7|531.1|530.7|530.1|281
1688101200000|2023-06-30 05:00:00|531|530.4|531.2|530.6|532|531.4|530.8|530.2|134
1688104800000|2023-06-30 06:00:00|531.1|530.5|529.7|529.1|531.5|530.9|529.2|528.6|517
1688108400000|2023-06-30 07:00:00|529.6|529|531.2|530.6|531.2|530.6|528.5|527.9|617
1688112000000|2023-06-30 08:00:00|531.5|530.9|530.7|530.1|532.5|531.9|530.2|529.6|785
1688115600000|2023-06-30 09:00:00|530.6|530|530|529.4|531.5|530.9|529.7|529.1|1146
1688119200000|2023-06-30 10:00:00|529.7|529.1|527.1|526.5|530.7|530.1|525.7|525.1|1314
1688122800000|2023-06-30 11:00:00|527.2|526.6|525.2|524.6|528|527.4|524.5|523.9|1012
1688126400000|2023-06-30 12:00:00|525.1|524.5|527.7|527.1|528|527.4|524.8|524.2|751
1688130000000|2023-06-30 13:00:00|528.9|528.3|530.5|529.9|532|531.4|528.4|527.8|6535
1688133600000|2023-06-30 14:00:00|530.2|529.6|524.8|524.2|530.7|530.1|524.2|523.6|7594
1688137200000|2023-06-30 15:00:00|524.7|524.1|528.3|527.7|528.8|528|524.2|523.6|7881
1688140800000|2023-06-30 16:00:00|528.2|527.6|503.4|502.8|532.4|531.7|500.8|500.2|32466
1688144400000|2023-06-30 17:00:00|503.3|502.7|494.5|493.9|504.5|503.9|488.1|487.5|17178
1688148000000|2023-06-30 18:00:00|494.3|493.7|489.4|488.8|498.3|497.7|487.3|486.7|11168
1688342400000|2023-07-03 00:00:00|486.3|485.7|485.5|484.9|489.5|488.9|484|483.4|3885
1688346000000|2023-07-03 01:00:00|485.4|484.8|490.9|490.3|490.9|490.3|485.2|484.6|1243
1688349600000|2023-07-03 02:00:00|490.8|490.2|493.3|492.7|493.3|492.7|489.5|488.9|819
1688353200000|2023-07-03 03:00:00|493.4|492.8|494.3|493.7|494.5|493.9|493.3|492.7|368
1688356800000|2023-07-03 04:00:00|494.4|493.8|494.5|493.9|494.6|494|493|492.4|433
1688360400000|2023-07-03 05:00:00|494.4|493.8|491.9|491.3|494.4|493.8|491.3|490.7|438
1688364000000|2023-07-03 06:00:00|492|491.4|493.3|492.7|493.8|493.2|490.5|489.9|693
1688367600000|2023-07-03 07:00:00|493.2|492.6|493|492.4|493.8|493.2|490.3|489.7|1167
1688371200000|2023-07-03 08:00:00|492.8|492.2|493.5|492.9|494.5|493.9|491.8|491.2|766
1688374800000|2023-07-03 09:00:00|493.7|493.1|497.5|496.9|500|499.4|493|492.4|1548
1688378400000|2023-07-03 10:00:00|497.4|496.8|499|498.4|499.3|498.7|496.3|495.7|1168
1688382000000|2023-07-03 11:00:00|499.3|498.7|494.5|493.9|499.3|498.7|492|491.4|1869
1688385600000|2023-07-03 12:00:00|494.3|493.7|494.6|494|499.5|498.9|494.3|493.7|1142
1688389200000|2023-07-03 13:00:00|495|494.4|494.3|493.7|499.8|499.2|493.7|493.1|9691
1688392800000|2023-07-03 14:00:00|494.4|493.8|492|491.4|495.8|495.2|488.3|487.7|10461
1688396400000|2023-07-03 15:00:00|491.8|491.2|492.8|492.2|495.2|494.6|490.6|490|5583
1688400000000|2023-07-03 16:00:00|492.6|492|494.3|493.7|495.8|495.2|490.1|489.5|5369
1688403600000|2023-07-03 17:00:00|494.1|493.5|491.5|490.9|494.5|493.9|490.9|490.3|5390
1688407200000|2023-07-03 18:00:00|491.4|490.8|489.4|487.9|491.5|490.9|488.1|487.5|7544
1688562000000|2023-07-05 13:00:00|496.9|496.3|492.4|491.8|498.8|498.2|490.3|489.7|10444
1688565600000|2023-07-05 14:00:00|492.3|491.7|482.2|481.6|493.3|492.7|480.3|479.7|12951
1688569200000|2023-07-05 15:00:00|482.1|481.5|486.6|486|486.6|486|481.1|480.5|7330
1688572800000|2023-07-05 16:00:00|486.5|485.9|491.4|490.8|492.9|492.3|486.1|485.5|6539
1688576400000|2023-07-05 17:00:00|491.5|490.9|492.4|491.8|494.3|493.7|490.4|489.8|5797
1688580000000|2023-07-05 18:00:00|492.3|491.7|486.6|486|492.5|491.9|485.4|484.8|10620
1688601600000|2023-07-06 00:00:00|489.3|488.7|487.5|486.9|489.4|488.8|485.9|485.3|1259
1688605200000|2023-07-06 01:00:00|487.6|487|489.3|488.7|489.4|488.8|487.6|487|385
1688608800000|2023-07-06 02:00:00|489.2|488.6|489.4|488.8|489.4|488.8|487.9|487.3|262
1688612400000|2023-07-06 03:00:00|489.7|489.1|488.5|487.9|489.7|489.1|488.3|487.7|222
1688616000000|2023-07-06 04:00:00|488.7|488.1|488.2|487.6|488.7|488.1|487.9|487.3|228
1688619600000|2023-07-06 05:00:00|487.9|487.3|487.2|486.6|487.9|487.3|485.9|485.3|195
1688623200000|2023-07-06 06:00:00|487.3|486.7|489.1|488.5|489.6|489|486.9|486.3|441
1688626800000|2023-07-06 07:00:00|489.4|488.8|488.3|487.7|490.8|490.2|487.9|487.3|322
1688630400000|2023-07-06 08:00:00|488.4|487.8|488.4|487.8|490.2|489.6|487.2|486.6|656
1688634000000|2023-07-06 09:00:00|488.3|487.7|487|486.4|489.3|488.7|486.9|486.3|362
1688637600000|2023-07-06 10:00:00|487.2|486.6|488.9|488.3|489.2|488.6|487|486.4|414
1688641200000|2023-07-06 11:00:00|489.2|488.6|492.9|492.3|493.1|492.5|488.9|488.3|1129
1688644800000|2023-07-06 12:00:00|492.8|492.2|491.4|490.8|493.3|492.7|489.9|489.3|2082
1688648400000|2023-07-06 13:00:00|491.2|490.6|493.5|492.9|496|495.4|489.8|489.2|6868
1688652000000|2023-07-06 14:00:00|493.4|492.8|497|496.4|497.3|496.7|491.3|490.7|7354
1688655600000|2023-07-06 15:00:00|497.1|496.5|497|496.4|498.6|498|495.5|494.9|5746
1688659200000|2023-07-06 16:00:00|496.8|496.2|497.7|497.1|499.5|498.9|495.9|495.3|4928
1688662800000|2023-07-06 17:00:00|498.2|497.6|501|500.4|501.3|500.7|498|497.4|5098
1688666400000|2023-07-06 18:00:00|501.1|500.5|501.9|501.3|502.2|501.6|500.1|499.5|7181
1688688000000|2023-07-07 00:00:00|502.2|501.6|502.8|502.2|503.1|502.5|501.2|500.6|817
1688691600000|2023-07-07 01:00:00|502.9|502.3|500.9|500.3|503.1|502.5|500.6|500|324
1688695200000|2023-07-07 02:00:00|501.1|500.5|501.1|500.5|501.1|500.5|500.4|499.8|119
1688698800000|2023-07-07 03:00:00|501|500.4|501.1|500.5|501.3|500.7|500.9|500.3|39
1688702400000|2023-07-07 04:00:00|500.9|500.3|501.6|501|501.8|501.2|500.1|499.5|142
1688706000000|2023-07-07 05:00:00|501.4|500.8|500.2|499.6|501.4|500.8|499.7|499.1|217
1688709600000|2023-07-07 06:00:00|500.1|499.5|499.1|498.5|500.8|500.2|498.9|498.3|284
1688713200000|2023-07-07 07:00:00|498.9|498.3|495.2|494.6|499.1|498.5|495|494.4|782
1688716800000|2023-07-07 08:00:00|495.4|494.8|496.3|495.7|496.5|495.9|494.2|493.6|683
1688720400000|2023-07-07 09:00:00|496.2|495.6|496.8|496.2|497.3|496.7|494.6|494|1054
1688724000000|2023-07-07 10:00:00|496.7|496.1|496.6|496|497.2|496.6|495.1|494.5|453
1688727600000|2023-07-07 11:00:00|496.4|495.8|496|495.4|496.8|496.2|495|494.4|705
1688731200000|2023-07-07 12:00:00|496.2|495.6|497.3|496.7|497.5|496.9|495.1|494.5|779
1688734800000|2023-07-07 13:00:00|497.6|497|495.8|495.2|499.4|498.8|495.7|495.1|4182
1688738400000|2023-07-07 14:00:00|496|495.4|496.1|495.5|498.2|497.6|492.7|492.1|6753
1688742000000|2023-07-07 15:00:00|496.2|495.6|494.3|493.7|497.2|496.6|493.5|492.9|3678
1688745600000|2023-07-07 16:00:00|494.4|493.8|490.9|490.3|494.8|494.2|490.6|490|4702
1688749200000|2023-07-07 17:00:00|490.7|490.1|490.1|489.5|492.6|492|489.9|489.3|6498
1688752800000|2023-07-07 18:00:00|489.9|489.3|490.8|490.2|494.3|493.5|487.9|487.3|8009
1688947200000|2023-07-10 00:00:00|493.3|492.7|493|492.4|493.6|492.9|489.4|488.8|1537
1688950800000|2023-07-10 01:00:00|493.1|492.5|492|491.4|493.3|492.7|491.2|490.6|172
1688954400000|2023-07-10 02:00:00|491.9|491.3|489.5|488.9|492|491.4|489.2|488.6|366
1688958000000|2023-07-10 03:00:00|489.6|489|489.7|489.1|490.1|489.5|489.5|488.9|76
1688961600000|2023-07-10 04:00:00|489.8|489.2|490.8|490.2|491.3|490.7|489.6|489|130
1688965200000|2023-07-10 05:00:00|491|490.4|489.7|489.1|491.3|490.7|489.6|489|76
1688968800000|2023-07-10 06:00:00|489.6|489|490.8|490.2|491.6|491|489.5|488.9|234
1688972400000|2023-07-10 07:00:00|490.7|490.1|493.4|492.8|493.7|493.1|490.1|489.5|857
1688976000000|2023-07-10 08:00:00|493.3|492.7|493.8|493.2|493.8|493.2|493.3|492.7|578
1688979600000|2023-07-10 09:00:00|493.7|493.1|494.9|494.3|496.2|495.6|493.6|493|630
1688983200000|2023-07-10 10:00:00|495.1|494.5|495.5|494.9|496.4|495.8|494.8|494.2|377
1688986800000|2023-07-10 11:00:00|495.6|495|495.8|495.2|496.4|495.8|494.8|494.2|413
1688990400000|2023-07-10 12:00:00|495.9|495.3|495.5|494.9|495.9|495.3|492.4|491.8|1470
1688994000000|2023-07-10 13:00:00|496.2|495.6|494.9|494.3|498.6|498|494.6|494|6242
1688997600000|2023-07-10 14:00:00|495|494.4|494.4|493.8|496.2|495.6|493.2|492.6|4729
1689001200000|2023-07-10 15:00:00|494.7|494.1|494.5|493.9|496|495.4|493.2|492.6|4875
1689004800000|2023-07-10 16:00:00|494.4|493.8|493.5|492.9|495.5|494.9|491.3|490.7|6319
1689008400000|2023-07-10 17:00:00|493.6|493|494.5|493.9|495.7|495.1|492.5|491.9|6142
1689012000000|2023-07-10 18:00:00|494.4|493.8|493.7|493.1|494.5|493.9|493.2|492.6|5100
1689033600000|2023-07-11 00:00:00|490.8|490.2|494.2|493.6|494.8|494.2|490.3|489.7|1053
1689037200000|2023-07-11 01:00:00|494|493.4|493.5|492.9|494.7|494.1|493.2|492.6|463
1689040800000|2023-07-11 02:00:00|493.6|493|494|493.4|494|493.4|492.4|491.8|80
1689044400000|2023-07-11 03:00:00|493.9|493.3|493|492.4|494|493.4|492.8|492.2|29
1689048000000|2023-07-11 04:00:00|492.9|492.3|493.7|493.1|494.2|493.6|492.9|492.3|30
1689051600000|2023-07-11 05:00:00|493.8|493.2|497.2|496.6|498.2|497.6|493.6|493|561
1689055200000|2023-07-11 06:00:00|497.1|496.5|499.2|498.6|501.4|500.8|497|496.4|429
1689058800000|2023-07-11 07:00:00|499.1|498.5|499.3|498.7|499.9|499.3|497.9|497.3|237
1689062400000|2023-07-11 08:00:00|499.2|498.6|499.2|498.6|500.9|500.3|498.7|498.1|592
1689066000000|2023-07-11 09:00:00|499.3|498.7|500.6|500|501.5|500.9|499.3|498.7|980
1689069600000|2023-07-11 10:00:00|500.7|500.1|500.2|499.6|501.6|501|499.6|499|795
1689073200000|2023-07-11 11:00:00|500.1|499.5|499.7|499.1|501.3|500.7|499.3|498.7|668
1689076800000|2023-07-11 12:00:00|499.8|499.2|499.8|499.2|500.4|499.8|498.9|498.3|701
1689080400000|2023-07-11 13:00:00|498.7|498.1|497.5|496.9|499.6|499|497|496.4|6289
1689084000000|2023-07-11 14:00:00|497.6|497|495.4|494.8|499|498.4|495.3|494.7|7437
1689087600000|2023-07-11 15:00:00|495.3|494.7|495.3|494.7|497.6|497|494.2|493.6|4571
1689091200000|2023-07-11 16:00:00|495.1|494.5|497.2|496.6|498.7|498.1|494.2|493.6|3781
1689094800000|2023-07-11 17:00:00|497|496.4|496.2|495.6|498.3|497.7|495.8|495.2|6971
1689098400000|2023-07-11 18:00:00|496.4|495.8|496.4|495.8|497|496.4|495.4|494.8|4954
1689120000000|2023-07-12 00:00:00|495.9|495.3|499.6|499|499.8|499.2|495.9|495.3|632
1689123600000|2023-07-12 01:00:00|499.4|498.8|500.8|500.2|500.8|500.2|498.7|498.1|577
1689127200000|2023-07-12 02:00:00|500.7|500.1|500.8|500.2|501|500.4|500.5|499.9|968
1689130800000|2023-07-12 03:00:00|500.9|500.3|500|499.4|500.9|500.3|500|499.4|77
1689134400000|2023-07-12 04:00:00|500.3|499.7|499.5|498.9|500.3|499.7|499.3|498.7|90
1689138000000|2023-07-12 05:00:00|499.4|498.8|498.8|498.2|499.6|499|498.8|498.2|149
1689141600000|2023-07-12 06:00:00|498.9|498.3|498.9|498.3|499.5|498.9|498.6|498|153
1689145200000|2023-07-12 07:00:00|499|498.4|497.7|497.1|499.5|498.9|497.7|497.1|1198
1689148800000|2023-07-12 08:00:00|497.9|497.3|498.3|497.7|498.3|497.7|496.7|496.1|292
1689152400000|2023-07-12 09:00:00|498.4|497.8|499.5|498.9|499.6|499|498|497.4|321
1689156000000|2023-07-12 10:00:00|499.6|499|499|498.4|499.7|499.1|498.5|497.9|488
1689159600000|2023-07-12 11:00:00|498.9|498.3|498.5|497.9|499.1|498.5|498|497.4|489
1689163200000|2023-07-12 12:00:00|498.4|497.8|498.7|498.1|499.4|498.8|497.6|497|1681
1689166800000|2023-07-12 13:00:00|498.9|498.3|498.1|497.5|499.2|498.6|497.2|496.6|5547
1689170400000|2023-07-12 14:00:00|498.2|497.6|494|493.4|498.4|497.8|493|492.4|6931
1689174000000|2023-07-12 15:00:00|494.2|493.6|491.9|490.9|494.5|493.9|490.9|490.3|7197
1689177600000|2023-07-12 16:00:00|491.6|490.6|481.4|480.8|493|491.9|476.4|475.8|27235
1689181200000|2023-07-12 17:00:00|481.5|480.9|479.9|479.3|486|485.4|479.4|478.8|11205
1689184800000|2023-07-12 18:00:00|479.8|479.2|477.6|477|479.8|479.2|477.3|476.7|7975
1689206400000|2023-07-13 00:00:00|479.2|478.6|477.1|476.5|479.4|478.8|476.3|475.7|1476
1689210000000|2023-07-13 01:00:00|477.3|476.7|477.3|476.7|478.3|477.7|476.1|475.5|795
1689213600000|2023-07-13 02:00:00|477.4|476.8|477.8|477.2|478|477.4|476.8|476.2|224
1689217200000|2023-07-13 03:00:00|477.7|477.1|479.3|478.7|479.3|478.7|477.7|477.1|528
1689220800000|2023-07-13 04:00:00|479.2|478.6|479.1|478.5|479.8|479.2|479.1|478.5|310
1689224400000|2023-07-13 05:00:00|479|478.4|477.4|476.8|479|478.4|477.4|476.8|692
1689228000000|2023-07-13 06:00:00|477.5|476.9|477.9|477.3|478.3|477.7|477.4|476.8|231
1689231600000|2023-07-13 07:00:00|478|477.4|477.9|477.3|479.7|479.1|477.4|476.8|636
1689235200000|2023-07-13 08:00:00|477.8|477.2|480.2|479.6|480.2|479.6|477.7|477.1|1020
1689238800000|2023-07-13 09:00:00|480|479.4|480.5|479.9|480.9|480.3|477.7|477.1|309
1689242400000|2023-07-13 10:00:00|480.2|479.6|481|480.4|481.4|480.8|479.3|478.7|781
1689246000000|2023-07-13 11:00:00|480.6|480|483.6|483|485|484.4|480|479.4|1269
1689249600000|2023-07-13 12:00:00|483.9|483.3|481.5|480.9|484.4|483.8|480.9|480.3|2355
1689253200000|2023-07-13 13:00:00|480.8|480.2|484.9|484.3|485.6|485|480.6|480|4929
1689256800000|2023-07-13 14:00:00|485|484.4|486.9|486.3|489.2|488.6|483.6|483|7529
1689260400000|2023-07-13 15:00:00|487|486.4|488.4|487.8|490.1|489.5|485.2|484.6|4547
1689264000000|2023-07-13 16:00:00|488.2|487.6|491.8|491.2|493.4|492.8|488.2|487.6|7253
1689267600000|2023-07-13 17:00:00|491.9|491.3|494.3|493.7|494.8|494.2|489.3|488.7|7102
1689271200000|2023-07-13 18:00:00|494.4|493.8|495.8|495.2|496.4|495.8|493.8|493.2|7761
1689292800000|2023-07-14 00:00:00|494.8|494.2|494.4|493.8|496.5|495.9|493.1|492.5|2754
1689296400000|2023-07-14 01:00:00|494.3|493.7|495|494.4|495.2|494.6|493.4|492.8|888
1689300000000|2023-07-14 02:00:00|494.8|494.2|496.9|496.3|497|496.4|494.7|494.1|177
1689303600000|2023-07-14 03:00:00|497.1|496.5|498.5|497.9|498.5|497.9|497|496.4|831
1689307200000|2023-07-14 04:00:00|498.3|497.7|497.2|496.6|498.5|497.9|497.1|496.5|91
1689310800000|2023-07-14 05:00:00|497.5|496.9|497.2|496.6|497.5|496.9|496.4|495.8|387
1689314400000|2023-07-14 06:00:00|497.4|496.8|494.2|493.6|497.4|496.8|494.2|493.6|240
1689318000000|2023-07-14 07:00:00|494.1|493.5|496.3|495.7|497|496.4|493.6|493|1404
1689321600000|2023-07-14 08:00:00|496.4|495.8|498.3|497.7|499|498.4|496.3|495.7|266
1689325200000|2023-07-14 09:00:00|498.2|497.6|503.5|502.9|503.8|503.2|497.8|497.2|1597
1689328800000|2023-07-14 10:00:00|503.4|502.8|504.9|504.3|506.4|505.8|502.3|501.7|1382
1689332400000|2023-07-14 11:00:00|505|504.4|507.8|507.2|509.4|508.8|505|504.4|2435
1689336000000|2023-07-14 12:00:00|507.9|507.3|504.5|503.9|507.9|507.3|503.4|502.8|2007
1689339600000|2023-07-14 13:00:00|503.8|503.2|497|496.4|504.1|503.5|496.6|496|6264
1689343200000|2023-07-14 14:00:00|496.9|496.3|500.1|499.5|504.7|504.1|495.6|495|7299
1689346800000|2023-07-14 15:00:00|499.9|499.3|501.4|500.8|502.1|501.5|498.4|497.8|7107
1689350400000|2023-07-14 16:00:00|501.3|500.7|501.8|501.2|502.1|501.5|499.4|498.8|6635
1689354000000|2023-07-14 17:00:00|501.7|501.1|508.2|507.6|509|508.4|501.5|500.9|6283
1689357600000|2023-07-14 18:00:00|508.3|507.7|509.4|508.8|510.7|510.1|508.3|507.7|7568
1689552000000|2023-07-17 00:00:00|514.4|513.8|516.4|515.8|518.5|517.9|513.9|513.3|3711
1689555600000|2023-07-17 01:00:00|516.3|515.7|514.5|513.9|517.1|516.5|513.8|513.2|898
1689559200000|2023-07-17 02:00:00|514.4|513.8|514.9|514.3|515.6|515|512.7|512.1|317
1689562800000|2023-07-17 03:00:00|514.8|514.2|514.4|513.8|515.1|514.5|513.8|513.2|192
1689566400000|2023-07-17 04:00:00|514.3|513.7|515.4|514.8|515.4|514.8|514.3|513.7|104
1689570000000|2023-07-17 05:00:00|515.3|514.7|515.3|514.7|516.1|515.5|514.9|514.3|479
1689573600000|2023-07-17 06:00:00|515.2|514.6|512.3|511.7|515.2|514.6|511.9|511.3|327
1689577200000|2023-07-17 07:00:00|512.6|512|514.8|514.2|516.9|516.3|512.6|512|535
1689580800000|2023-07-17 08:00:00|514.9|514.3|516.6|516|518|517.4|512.6|512|1010
1689584400000|2023-07-17 09:00:00|516.5|515.9|518.4|517.8|522.3|521.7|516.4|515.8|2655
1689588000000|2023-07-17 10:00:00|518.3|517.7|516.4|515.8|519.4|518.8|515.4|514.8|545
1689591600000|2023-07-17 11:00:00|516.7|516.1|514.1|513.5|517.4|516.8|513.3|512.7|916
1689595200000|2023-07-17 12:00:00|514|513.4|514|513.4|515|514.4|511.2|510.6|1496
1689598800000|2023-07-17 13:00:00|513.4|512.8|506.4|505.8|513.7|513.1|506.3|505.7|6666
1689602400000|2023-07-17 14:00:00|506.5|505.9|503.2|502.6|508.5|507.9|502.3|501.7|6350
1689606000000|2023-07-17 15:00:00|503.1|502.5|502.7|502.1|504.9|504.3|501.8|501.2|5219
1689609600000|2023-07-17 16:00:00|502.9|502.3|502.9|502.3|503.4|502.8|499|498.4|6555
1689613200000|2023-07-17 17:00:00|503.2|502.6|503.6|503|504.4|503.8|501.9|501.3|3904
1689616800000|2023-07-17 18:00:00|503.5|502.9|501.8|501.2|504.1|503.5|500.6|500|5398
1689638400000|2023-07-18 00:00:00|500.4|499.8|503.4|502.8|503.4|502.8|498|497.4|931
1689642000000|2023-07-18 01:00:00|503.3|502.7|503.9|503.3|505.1|504.5|502.9|502.3|256
1689645600000|2023-07-18 02:00:00|504|503.4|504.9|504.3|505.1|504.5|503.6|503|442
1689649200000|2023-07-18 03:00:00|504.6|504|504.3|503.7|505.1|504.5|503.9|503.3|128
1689652800000|2023-07-18 04:00:00|504.2|503.6|503.5|502.9|504.7|504.1|503.3|502.7|79
1689656400000|2023-07-18 05:00:00|503.7|503.1|501.8|501.2|504.4|503.8|501.7|501.1|89
1689660000000|2023-07-18 06:00:00|501.7|501.1|500.9|500.3|503.3|502.7|500.9|500.3|100
1689663600000|2023-07-18 07:00:00|500.7|500.1|503.3|502.7|504.7|504.1|500.6|500|359
1689667200000|2023-07-18 08:00:00|503.2|502.6|507.9|507.3|508.5|507.9|503.2|502.6|545
1689670800000|2023-07-18 09:00:00|508|507.4|508|507.4|509|508.4|507|506.4|706
1689674400000|2023-07-18 10:00:00|508.2|507.6|510|509.4|512.4|511.8|508.2|507.6|1053
1689678000000|2023-07-18 11:00:00|510.1|509.5|513.5|512.9|514.3|513.7|510|509.4|1605
1689681600000|2023-07-18 12:00:00|513.7|513.1|512.2|511.6|514.5|513.9|511.8|511.2|2231
1689685200000|2023-07-18 13:00:00|511.9|511.3|513.3|512.7|514.9|514.3|510.5|509.9|8238
1689688800000|2023-07-18 14:00:00|513.4|512.8|516.9|516.3|518.8|518.2|513.4|512.8|14736
1689692400000|2023-07-18 15:00:00|517|516.4|516.7|516.1|518.5|517.9|515.8|515.2|6549
1689696000000|2023-07-18 16:00:00|516.9|516.3|523.7|523.1|524.6|524|516.4|515.8|8902
1689699600000|2023-07-18 17:00:00|523.9|523.3|534.3|533.7|535.4|534.8|523.4|522.8|15243
1689703200000|2023-07-18 18:00:00|534.1|533.5|529|528.4|537|536.4|528.4|527.8|11259
1689724800000|2023-07-19 00:00:00|528.8|528.2|537.6|537|538.5|537.9|528.3|527.7|2832
1689728400000|2023-07-19 01:00:00|537.3|536.7|541.7|541.1|541.7|541.1|535.8|535.2|1730
1689732000000|2023-07-19 02:00:00|541.6|541|539|538.4|542.4|541.8|538.8|538.2|1300
1689735600000|2023-07-19 03:00:00|538.9|538.3|540.2|539.6|540.4|539.8|538.1|537.5|454
1689739200000|2023-07-19 04:00:00|540.1|539.5|537.8|537.2|540.1|539.5|537.3|536.7|336
1689742800000|2023-07-19 05:00:00|537.5|536.9|539.1|538.5|539.4|538.8|536.4|535.8|759
1689746400000|2023-07-19 06:00:00|539|538.4|540.9|540.3|542|541.4|538.8|538.2|937
1689750000000|2023-07-19 07:00:00|540.7|540.1|544.6|544|545.9|545.3|538.1|537.5|1469
1689753600000|2023-07-19 08:00:00|544.7|544.1|544.9|544.3|551.3|550.7|544.2|543.6|3964
1689757200000|2023-07-19 09:00:00|544.8|544.2|551.5|550.9|551.8|551.2|543.4|542.8|1901
1689760800000|2023-07-19 10:00:00|551.3|550.7|547.9|547.3|554.5|553.9|547.5|546.9|2674
1689764400000|2023-07-19 11:00:00|548|547.4|546.7|546.1|549.4|548.8|546.4|545.8|1128
1689768000000|2023-07-19 12:00:00|546.5|545.9|554.8|554.2|558.1|557.5|546.5|545.9|5204
1689771600000|2023-07-19 13:00:00|554.1|553.5|548.9|548.3|559.9|559.3|541.4|540.8|17943
1689775200000|2023-07-19 14:00:00|549|548.4|536.3|535.7|549.5|548.9|535.8|535.2|14406
1689778800000|2023-07-19 15:00:00|536.4|535.8|544.8|544.2|553|552.4|535.8|535.2|18089
1689782400000|2023-07-19 16:00:00|544.6|544|544.6|544|547.1|546.5|542.8|542.2|8479
1689786000000|2023-07-19 17:00:00|544.7|544.1|546.4|545.8|546.4|545.8|539.2|538.6|9071
1689789600000|2023-07-19 18:00:00|546.3|545.7|548.6|548|549.4|548.8|546|545.4|6973
1689811200000|2023-07-20 00:00:00|548.3|547.7|549.8|549.2|551.3|550.7|544.6|544|2137
1689814800000|2023-07-20 01:00:00|549.7|549.1|553.7|553.1|553.9|553.3|549.7|549.1|900
1689818400000|2023-07-20 02:00:00|553.8|553.2|554.3|553.7|554.9|554.3|553.4|552.8|457
1689822000000|2023-07-20 03:00:00|554.1|553.5|554|553.4|554.1|553.5|552.9|552.3|309
1689825600000|2023-07-20 04:00:00|553.8|553.2|553.6|553|555.7|555.1|553.6|553|376
1689829200000|2023-07-20 05:00:00|552.8|552.2|551.7|551.1|554|553.4|550.1|549.5|516
1689832800000|2023-07-20 06:00:00|551.6|551|555.6|555|556|555.4|550.8|550.2|492
1689836400000|2023-07-20 07:00:00|555.5|554.9|554.7|554.1|555.6|555|552.3|551.7|694
1689840000000|2023-07-20 08:00:00|554.9|554.3|556.3|555.7|558|557.4|553.5|552.9|1500
1689843600000|2023-07-20 09:00:00|555.9|555.3|553.8|553.2|556|555.4|551.3|550.7|655
1689847200000|2023-07-20 10:00:00|554|553.4|547|546.4|554.7|554.1|546.5|545.9|1397
1689850800000|2023-07-20 11:00:00|547.2|546.6|545.6|545|549.8|549.2|541.5|540.9|2878
1689854400000|2023-07-20 12:00:00|545.3|544.7|550.7|550.1|554.8|553.9|542.7|542.1|4011
1689858000000|2023-07-20 13:00:00|552.1|551.5|541.8|541.2|555.1|554.5|541.5|540.9|7408
1689861600000|2023-07-20 14:00:00|541.9|541.3|541.7|541.1|543.2|542.6|539.3|538.7|8692
1689865200000|2023-07-20 15:00:00|541.9|541.3|544.2|543.6|544.4|543.8|541|540.4|9572
1689868800000|2023-07-20 16:00:00|543.9|543.3|541.3|540.7|544.4|543.8|540.4|539.8|6600
1689872400000|2023-07-20 17:00:00|541.4|540.8|538.2|537.6|541.6|541|537|536.4|7976
1689876000000|2023-07-20 18:00:00|538.3|537.7|540.9|540.3|541.4|540.8|538.2|537.6|6844
1689897600000|2023-07-21 00:00:00|540|539.4|538.3|537.7|540.3|539.7|533.5|532.9|1313
1689901200000|2023-07-21 01:00:00|538.4|537.8|539.6|539|540.4|539.8|536.9|536.3|369
1689904800000|2023-07-21 02:00:00|539.5|538.9|539.8|539.2|540.7|540.1|538.9|538.3|274
1689908400000|2023-07-21 03:00:00|539.7|539.1|535.6|535|539.8|539.2|535.3|534.7|327
1689912000000|2023-07-21 04:00:00|535.5|534.9|535.5|534.9|536.5|535.9|534.7|534.1|341
1689915600000|2023-07-21 05:00:00|535.4|534.8|534.6|534|537.7|537.1|534.1|533.5|290
1689919200000|2023-07-21 06:00:00|535|534.4|531.6|531|535|534.4|530.3|529.7|928
1689922800000|2023-07-21 07:00:00|531.3|530.7|531.9|531.3|533|532.4|529.2|528.6|1377
1689926400000|2023-07-21 08:00:00|531.8|531.2|533.4|532.8|534.7|534.1|531.1|530.5|975
1689930000000|2023-07-21 09:00:00|533.5|532.9|531.6|531|534.9|534.3|530.1|529.5|1062
1689933600000|2023-07-21 10:00:00|531.7|531.1|528.1|527.5|533.4|532.8|528.1|527.5|1184
1689937200000|2023-07-21 11:00:00|528.2|527.6|527.8|527.2|531.1|530.5|526.5|525.9|4238
1689940800000|2023-07-21 12:00:00|528|527.4|528.1|527.5|532.4|531.8|528|527.4|2168
1689944400000|2023-07-21 13:00:00|527.9|527.3|537.9|537.3|541.9|541.3|527.8|527.2|10081
1689948000000|2023-07-21 14:00:00|538|537.4|534.1|533.5|539.1|538.5|533.1|532.5|5977
1689951600000|2023-07-21 15:00:00|533.8|533.2|532.3|531.7|536.5|535.9|531.1|530.5|5575
1689955200000|2023-07-21 16:00:00|532.6|532|530.4|529.8|533.4|532.8|527|526.4|7685
1689958800000|2023-07-21 17:00:00|530.3|529.7|529.4|528.8|531.6|531|528|527.4|6355
1689962400000|2023-07-21 18:00:00|529.5|528.9|531.5|530.9|532.1|531.5|529.5|528.9|9777
1690156800000|2023-07-24 00:00:00|538.4|537.8|538.8|538.2|543.1|542.5|536.4|535.8|1721
1690160400000|2023-07-24 01:00:00|538.6|538|538.1|537.5|538.9|538.3|535.9|535.3|629
1690164000000|2023-07-24 02:00:00|538.3|537.7|536.5|535.9|538.5|537.9|535.9|535.3|330
1690167600000|2023-07-24 03:00:00|536.3|535.7|536.3|535.7|536.5|535.9|535.7|535.1|121
1690171200000|2023-07-24 04:00:00|536.2|535.6|537|536.4|537.4|536.8|536|535.4|226
1690174800000|2023-07-24 05:00:00|536.9|536.3|539.6|539|539.6|539|536.2|535.6|275
1690178400000|2023-07-24 06:00:00|539.7|539.1|540.8|540.2|541.3|540.7|537.8|537.2|448
1690182000000|2023-07-24 07:00:00|541|540.4|545.6|545|546.5|545.9|539.3|538.7|1031
1690185600000|2023-07-24 08:00:00|545.5|544.9|546.8|546.2|547.4|546.8|543.3|542.7|484
1690189200000|2023-07-24 09:00:00|546.9|546.3|558|557.4|558.1|557.5|546.5|545.9|1820
1690192800000|2023-07-24 10:00:00|558.1|557.5|553.6|553|561.4|560.8|553.6|553|2382
1690196400000|2023-07-24 11:00:00|553.7|553.1|552.7|552.1|557.6|557|551.9|551.3|2649
1690200000000|2023-07-24 12:00:00|552.6|552|552.1|551.5|552.8|552.2|548.5|547.9|1635
1690203600000|2023-07-24 13:00:00|552.7|552.1|552.2|551.6|554.6|554|547.7|547.1|7936
1690207200000|2023-07-24 14:00:00|552.4|551.8|557.3|556.7|558.4|557.8|550|549.4|8877
1690210800000|2023-07-24 15:00:00|557.4|556.8|558|557.4|558.6|558|555.5|554.9|5483
1690214400000|2023-07-24 16:00:00|557.8|557.2|563.4|562.8|563.4|562.8|556.9|556.3|5665
1690218000000|2023-07-24 17:00:00|563.6|563|563.3|562.7|568.2|567.6|562.5|561.9|10220
1690221600000|2023-07-24 18:00:00|563.4|562.8|565|564.4|565.5|564.9|562.2|561.6|8112
1690243200000|2023-07-25 00:00:00|563|562.4|567.2|566.6|567.4|566.8|562.5|561.9|1726
1690246800000|2023-07-25 01:00:00|566.9|566.3|564.8|564.2|567.7|567.1|563.3|562.7|679
1690250400000|2023-07-25 02:00:00|564.6|564|566.1|565.5|566.2|565.6|563.6|563|185
1690254000000|2023-07-25 03:00:00|566.2|565.6|564.7|564.1|566.3|565.7|564.5|563.9|117
1690257600000|2023-07-25 04:00:00|564.6|564|563.6|563|565.6|565|563.6|563|149
1690261200000|2023-07-25 05:00:00|563.7|563.1|560.3|559.7|564.1|563.5|559.4|558.8|343
1690264800000|2023-07-25 06:00:00|560.2|559.6|558.8|558.2|561.1|560.5|558.2|557.6|551
1690268400000|2023-07-25 07:00:00|558.6|558|554.8|554.2|559.3|558.7|553.5|552.9|718
1690272000000|2023-07-25 08:00:00|554.6|554|554.8|554.2|556.2|555.6|553|552.4|873
1690275600000|2023-07-25 09:00:00|554.7|554.1|550.3|549.7|555.5|554.9|550|549.4|885
1690279200000|2023-07-25 10:00:00|550.2|549.6|551.5|550.9|553.7|553.1|549.5|548.9|789
1690282800000|2023-07-25 11:00:00|551.7|551.1|554.8|554.2|554.9|554.3|551.4|550.8|998
1690286400000|2023-07-25 12:00:00|554.9|554.3|552.3|551.7|556.6|556|550.7|550.1|1140
1690290000000|2023-07-25 13:00:00|552.9|552.3|556|555.4|558.9|558.3|552.5|551.9|8979
1690293600000|2023-07-25 14:00:00|555.8|555.2|559.8|559.2|563.4|562.8|554.8|554.2|10726
1690297200000|2023-07-25 15:00:00|559.6|559|558.4|557.8|564|563.4|556.9|556.3|6579
1690300800000|2023-07-25 16:00:00|558.5|557.9|556.8|556.2|560.2|559.6|556.5|555.9|4480
1690304400000|2023-07-25 17:00:00|557|556.4|559.8|559.2|560.7|560.1|556.3|555.7|4844
1690308000000|2023-07-25 18:00:00|560|559.4|562.2|561.2|562.2|561.6|559.8|559.2|7313
1690329600000|2023-07-26 00:00:00|560.4|559.8|557|556.4|560.4|559.8|554.2|553.6|1371
1690333200000|2023-07-26 01:00:00|556.9|556.3|555.2|554.6|556.9|556.3|554.9|554.3|628
1690336800000|2023-07-26 02:00:00|555.3|554.7|555.5|554.9|555.7|555.1|554.4|553.8|133
1690340400000|2023-07-26 03:00:00|555.4|554.8|555.4|554.8|556.6|556|555.3|554.7|62
1690344000000|2023-07-26 04:00:00|555.2|554.6|554.5|553.9|555.7|555.1|554.3|553.7|255
1690347600000|2023-07-26 05:00:00|554.6|554|554.2|553.6|555.3|554.7|554.2|553.6|72
1690351200000|2023-07-26 06:00:00|554.4|553.8|555.7|555.1|556|555.4|554.2|553.6|291
1690354800000|2023-07-26 07:00:00|555.6|555|556|555.4|557.8|557.2|555|554.4|395
1690358400000|2023-07-26 08:00:00|555.7|555.1|552.8|552.2|555.7|555.1|552.2|551.6|789
1690362000000|2023-07-26 09:00:00|552.7|552.1|553|552.4|553.4|552.8|550.7|550.1|628
1690365600000|2023-07-26 10:00:00|553.1|552.5|553.2|552.6|554.9|554.3|552.7|552.1|879
1690369200000|2023-07-26 11:00:00|553.1|552.5|554.1|553.5|555.6|555|553|552.4|762
1690372800000|2023-07-26 12:00:00|554.2|553.6|554.1|553.5|555|554.4|552.8|552.2|943
1690376400000|2023-07-26 13:00:00|554.7|554.1|556.1|555.5|558.6|558|554.5|553.9|5333
1690380000000|2023-07-26 14:00:00|556.3|555.7|553.6|553|558.1|557.5|553|552.4|7880
1690383600000|2023-07-26 15:00:00|553.5|552.9|543.3|542.7|553.6|553|540.9|540.3|13383
1690387200000|2023-07-26 16:00:00|543.4|542.8|546.8|546.2|547.1|546.5|541.9|541.3|5864
1690390800000|2023-07-26 17:00:00|546.9|546.3|543.6|543|546.9|546.3|542.8|542.2|7627
1690394400000|2023-07-26 18:00:00|543.7|543.1|545.2|544.6|546|545.4|543.1|542.5|7824
1690416000000|2023-07-27 00:00:00|543.8|543.2|545.1|544.5|545.4|544.8|540.6|540|2097
1690419600000|2023-07-27 01:00:00|545.2|544.6|544.3|543.7|546.1|545.5|543.2|542.6|418
1690423200000|2023-07-27 02:00:00|544.2|543.6|543.4|542.8|544.5|543.9|542.6|542|230
1690426800000|2023-07-27 03:00:00|543.6|543|543.2|542.6|543.7|543.1|542.5|541.9|84
1690430400000|2023-07-27 04:00:00|543.5|542.9|544.3|543.7|544.7|544.1|543.2|542.6|94
1690434000000|2023-07-27 05:00:00|543.7|543.1|545|544.4|545.1|544.5|543.1|542.5|213
1690437600000|2023-07-27 06:00:00|544.9|544.3|546.4|545.8|546.7|546.1|543.3|542.7|365
1690441200000|2023-07-27 07:00:00|546.5|545.9|548.5|547.9|551|550.4|546.2|545.6|1004
1690444800000|2023-07-27 08:00:00|548.4|547.8|546.2|545.6|548.8|548.2|546|545.4|880
1690448400000|2023-07-27 09:00:00|546.3|545.7|542.2|541.6|548.7|548.1|541.4|540.8|1005
1690452000000|2023-07-27 10:00:00|542.4|541.8|544.6|544|545.6|545|541.2|540.6|576
1690455600000|2023-07-27 11:00:00|544.5|543.9|546.2|545.6|546.2|545.6|543.8|543.2|509
1690459200000|2023-07-27 12:00:00|546.5|545.9|544.9|544.3|547.9|547.3|543.5|542.9|1183
1690462800000|2023-07-27 13:00:00|544.6|544|543.8|543.2|551.1|550.5|543.5|542.9|5444
1690466400000|2023-07-27 14:00:00|543.7|543.1|546.8|546.2|550.3|549.7|543.7|543.1|9016
1690470000000|2023-07-27 15:00:00|546.9|546.3|541.9|541.3|547.8|547.2|538.9|538.3|8476
1690473600000|2023-07-27 16:00:00|542|541.4|541.4|540.8|542.6|542|538.1|537.5|7379
1690477200000|2023-07-27 17:00:00|541.3|540.7|540.9|540.3|541.7|541.1|538.5|537.9|9320
1690480800000|2023-07-27 18:00:00|540.6|540|537.8|537.2|540.6|540|537.3|536.7|5428
1690502400000|2023-07-28 00:00:00|537.7|537.1|535.2|534.6|537.9|537.1|533.2|532.6|1056
1690506000000|2023-07-28 01:00:00|535.3|534.7|535.8|535.2|536.1|535.5|534.1|533.5|263
1690509600000|2023-07-28 02:00:00|536|535.4|534.5|533.9|536.1|535.5|532.3|531.7|429
1690513200000|2023-07-28 03:00:00|534.4|533.8|534.3|533.7|535.3|534.7|534|533.4|54
1690516800000|2023-07-28 04:00:00|534.5|533.9|532.6|532|534.8|534.2|532.6|532|126
1690520400000|2023-07-28 05:00:00|532.8|532.2|533.1|532.5|533.8|533.2|532.3|531.7|246
1690524000000|2023-07-28 06:00:00|532.8|532.2|532.5|531.9|533.4|532.8|532.3|531.7|55
1690527600000|2023-07-28 07:00:00|532.6|532|531.7|531.1|533.5|532.9|530|529.4|535
1690531200000|2023-07-28 08:00:00|531.8|531.2|531.4|530.8|532.5|531.9|530.9|530.3|342
1690534800000|2023-07-28 09:00:00|531.3|530.7|530.6|530|532|531.4|530.5|529.9|388
1690538400000|2023-07-28 10:00:00|531.7|531.1|531.8|531.2|532.1|531.5|529.1|528.5|472
1690542000000|2023-07-28 11:00:00|531.7|531.1|531|530.4|533.2|532.6|530.4|529.8|624
1690545600000|2023-07-28 12:00:00|531.2|530.6|526.5|525.9|531.3|530.7|526.3|525.7|1275
1690549200000|2023-07-28 13:00:00|526.8|526.2|528.8|528.2|529.4|528.8|521.7|521.1|8482
1690552800000|2023-07-28 14:00:00|528.9|528.3|530.4|529.8|532.5|531.9|527.7|527.1|7656
1690556400000|2023-07-28 15:00:00|530.5|529.9|536.2|535.6|543.5|542.9|529.4|528.8|8368
1690560000000|2023-07-28 16:00:00|535.9|535.3|530.4|529.8|535.9|535.3|529.2|528.6|4617
1690563600000|2023-07-28 17:00:00|530.2|529.6|526.5|525.9|530.9|530.3|526.2|525.6|6106
1690567200000|2023-07-28 18:00:00|526.4|525.8|526.8|526.2|528.5|527.9|524.8|524.2|4947
1690761600000|2023-07-31 00:00:00|520.4|519.8|517.1|516.5|520.4|519.8|515.9|515.3|1723
1690765200000|2023-07-31 01:00:00|517.2|516.6|514.8|514.2|517.3|516.7|514.4|513.8|1163
1690768800000|2023-07-31 02:00:00|514.5|513.9|515.1|514.5|515.9|515.3|514.5|513.9|191
1690772400000|2023-07-31 03:00:00|515|514.4|515.1|514.5|515.3|514.7|514.4|513.8|319
1690776000000|2023-07-31 04:00:00|515.2|514.6|515.7|515.1|515.8|515.2|514.8|514.2|210
1690779600000|2023-07-31 05:00:00|515.6|515|515.6|515|515.9|515.3|514.5|513.9|132
1690783200000|2023-07-31 06:00:00|515.7|515.1|516.6|516|516.7|516.1|514.9|514.3|164
1690786800000|2023-07-31 07:00:00|516.7|516.1|514.9|514.3|517.2|516.6|514.9|514.3|291
1690790400000|2023-07-31 08:00:00|515|514.4|514.8|514.2|515.7|515.1|514|513.4|744
1690794000000|2023-07-31 09:00:00|514.7|514.1|516.4|515.8|518|517.4|513.7|513.1|1004
1690797600000|2023-07-31 10:00:00|516.3|515.7|514.5|513.9|517.2|516.6|514.4|513.8|280
1690801200000|2023-07-31 11:00:00|514.2|513.6|512.4|511.8|515.3|514.7|511.8|511.2|2089
1690804800000|2023-07-31 12:00:00|512.6|512|512.2|511.6|514.1|513.5|510.4|509.8|1235
1690808400000|2023-07-31 13:00:00|511.3|510.7|513.6|513|513.8|513.2|508.8|508.2|6072
1690812000000|2023-07-31 14:00:00|513.7|513.1|510.6|510|513.8|513.2|508.9|508.3|7399
1690815600000|2023-07-31 15:00:00|510.4|509.8|507.9|507.3|511.3|510.7|507|506.4|7475
1690819200000|2023-07-31 16:00:00|507.7|507.1|505|504.4|510.6|510|504.3|503.7|6037
1690822800000|2023-07-31 17:00:00|504.8|504.2|509.9|509.3|512.3|511.7|504.5|503.9|7805
1690826400000|2023-07-31 18:00:00|509.8|509.2|508.4|507.8|509.9|509.3|508.2|507.6|10275
1690848000000|2023-08-01 00:00:00|509.4|508.8|512.2|511.6|513.4|512.8|508.4|507.8|755
1690851600000|2023-08-01 01:00:00|512.3|511.7|511.3|510.7|512.7|512.1|509.7|509.1|433
1690855200000|2023-08-01 02:00:00|511.2|510.6|510.3|509.7|511.3|510.7|509.9|509.3|100
1690858800000|2023-08-01 03:00:00|510.4|509.8|510.3|509.7|511|510.4|510.1|509.5|109
1690862400000|2023-08-01 04:00:00|510.2|509.6|509.8|509.2|510.2|509.6|509|508.4|243
1690866000000|2023-08-01 05:00:00|509.7|509.1|509.9|509.3|510.6|510|508.9|508.3|165
1690869600000|2023-08-01 06:00:00|509.8|509.2|510.1|509.5|510.4|509.8|509.4|508.8|130
1690873200000|2023-08-01 07:00:00|510.2|509.6|510.2|509.6|510.6|510|509.2|508.6|208
1690876800000|2023-08-01 08:00:00|510.3|509.7|510.7|510.1|511.7|511.1|510.1|509.5|352
1690880400000|2023-08-01 09:00:00|510.6|510|510.3|509.7|510.7|510.1|508.1|507.5|469
1690884000000|2023-08-01 10:00:00|510.4|509.8|509.6|509|510.8|510.2|508.3|507.7|331
1690887600000|2023-08-01 11:00:00|509.4|508.8|511.6|511|511.6|511|505.9|505.3|1246
1690891200000|2023-08-01 12:00:00|511.5|510.9|507.7|507.1|511.8|511.2|507.3|506.7|780
1690894800000|2023-08-01 13:00:00|507.4|506.8|509.1|508.5|511.4|510.8|505.3|504.7|9849
1690898400000|2023-08-01 14:00:00|509.2|508.6|505.8|505.2|511.5|510.9|502.2|501.6|8947
1690902000000|2023-08-01 15:00:00|505.9|505.3|505.3|504.7|507.4|506.8|503.6|503|7317
1690905600000|2023-08-01 16:00:00|505.4|504.8|505.7|505.1|505.8|505.2|502.4|501.8|6412
1690909200000|2023-08-01 17:00:00|506.3|505.7|504.3|503.7|507.1|506.5|503.8|503.2|5627
1690912800000|2023-08-01 18:00:00|504.2|503.6|504|503.4|504.7|504.1|503|502.4|16342
1690934400000|2023-08-02 00:00:00|504.5|503.9|507.7|507.1|508.1|507.5|504.1|503.5|1814
1690938000000|2023-08-02 01:00:00|507.6|507|514.2|513.6|514.2|513.6|506.9|506.3|1530
1690941600000|2023-08-02 02:00:00|514.4|513.8|515.7|515.1|516.8|516.2|512|511.4|1241
1690945200000|2023-08-02 03:00:00|515.5|514.9|513.5|512.9|515.5|514.9|512.9|512.3|291
1690948800000|2023-08-02 04:00:00|513.2|512.6|513.8|513.2|515|514.4|512|511.4|462
1690952400000|2023-08-02 05:00:00|513.7|513.1|516.7|516.1|517.4|516.8|512.8|512.2|709
1690956000000|2023-08-02 06:00:00|516.6|516|516.1|515.5|518.8|518.2|516|515.4|599
1690959600000|2023-08-02 07:00:00|516.2|515.6|507.7|507.1|516.3|515.7|507.4|506.8|1070
1690963200000|2023-08-02 08:00:00|507.6|507|511.5|510.9|512.3|511.7|507.4|506.8|939
1690966800000|2023-08-02 09:00:00|511.6|511|508.3|507.7|511.9|511.3|506.4|505.8|1091
1690970400000|2023-08-02 10:00:00|508|507.4|505.8|505.2|509.6|509|505.3|504.7|1271
1690974000000|2023-08-02 11:00:00|505.7|505.1|504.2|503.6|507.5|506.9|503.9|503.3|900
1690977600000|2023-08-02 12:00:00|504.1|503.5|507|506.4|507.4|506.8|503.8|503.2|1401
1690981200000|2023-08-02 13:00:00|505.8|505.2|499.9|499.3|505.8|505.2|497.5|496.9|12918
1690984800000|2023-08-02 14:00:00|500|499.4|496|495.4|500.1|499.5|495.6|495|13977
1690988400000|2023-08-02 15:00:00|495.9|495.3|498.1|497.5|499.4|498.8|493.1|492.5|10443
1690992000000|2023-08-02 16:00:00|498.2|497.6|500.2|499.6|502.6|502|497.4|496.8|6969
1690995600000|2023-08-02 17:00:00|500.5|499.9|496|495.4|500.5|499.9|494.9|494.3|6028
1690999200000|2023-08-02 18:00:00|495.9|495.3|495.3|494.7|496.9|496.3|494.4|493.8|9769
1691020800000|2023-08-03 00:00:00|494.3|493.7|492.5|491.9|495.3|494.7|492.1|491.5|1379
1691024400000|2023-08-03 01:00:00|492.4|491.8|494.2|493.6|495|494.4|492.2|491.6|427
1691028000000|2023-08-03 02:00:00|494.5|493.9|493.6|493|495|494.4|492.1|491.5|196
1691031600000|2023-08-03 03:00:00|493.5|492.9|493.1|492.5|493.5|492.9|492.5|491.9|55
1691035200000|2023-08-03 04:00:00|492.8|492.2|492.2|491.6|493.5|492.9|492.2|491.6|139
1691038800000|2023-08-03 05:00:00|492.3|491.7|493.1|492.5|493.1|492.5|492.3|491.7|134
1691042400000|2023-08-03 06:00:00|493|492.4|492.6|492|493.8|493.2|492|491.4|393
1691046000000|2023-08-03 07:00:00|492.5|491.9|496.3|495.7|496.6|496|491.8|491.2|1067
1691049600000|2023-08-03 08:00:00|496.2|495.6|497.1|496.5|497.6|497|495.8|495.2|724
1691053200000|2023-08-03 09:00:00|497|496.4|496.8|496.2|497.8|497.2|495.1|494.5|423
1691056800000|2023-08-03 10:00:00|496.8|496.2|496.6|496|497.1|496.5|495.8|495.2|452
1691060400000|2023-08-03 11:00:00|496.3|495.7|495.4|494.8|496.8|496.2|494.3|493.7|1176
1691064000000|2023-08-03 12:00:00|495.2|494.6|493.7|493.1|495.2|494.6|493.3|492.7|634
1691067600000|2023-08-03 13:00:00|494|493.4|491.7|491.1|494.9|494.3|491.6|491|4996
1691071200000|2023-08-03 14:00:00|491.8|491.2|492.7|492.1|493.5|492.9|490.6|490|7816
1691074800000|2023-08-03 15:00:00|492.4|491.8|490.3|489.7|493.7|493.1|489.4|488.8|7242
1691078400000|2023-08-03 16:00:00|490.2|489.6|491.2|490.6|493.3|492.7|489.9|489.3|6194
1691082000000|2023-08-03 17:00:00|491.3|490.7|489.1|488.5|491.3|490.7|488.6|488|7315
1691085600000|2023-08-03 18:00:00|489|488.4|490|489.4|490|489.4|488.3|487.7|10487
1691107200000|2023-08-04 00:00:00|491.5|490.5|490.7|490.1|491.5|490.5|488.5|487.9|1133
1691110800000|2023-08-04 01:00:00|490.9|490.3|490.4|489.8|491.9|491.3|490.2|489.6|260
1691114400000|2023-08-04 02:00:00|490.3|489.7|489.7|489.1|490.6|490|489.4|488.8|222
1691118000000|2023-08-04 03:00:00|489.8|489.2|491.2|490.6|492|491.4|489.7|489.1|357
1691121600000|2023-08-04 04:00:00|491.4|490.8|492.6|492|494|493.4|491.4|490.8|1322
1691125200000|2023-08-04 05:00:00|492.4|491.8|492.6|492|493.1|492.5|492.2|491.6|128
1691128800000|2023-08-04 06:00:00|492.5|491.9|493.7|493.1|493.9|493.3|491.1|490.5|580
1691132400000|2023-08-04 07:00:00|493.6|493|498.9|498.3|501.9|501.3|492.5|491.9|2105
1691136000000|2023-08-04 08:00:00|498.6|498|496.9|496.3|501.2|500.6|496.7|496.1|933
1691139600000|2023-08-04 09:00:00|497.1|496.5|498.5|497.9|499.2|498.6|497.1|496.5|586
1691143200000|2023-08-04 10:00:00|498.6|498|500.7|500.1|501|500.4|498.3|497.7|630
1691146800000|2023-08-04 11:00:00|500.8|500.2|499.9|499.3|501.8|501.2|498.9|498.3|1093
1691150400000|2023-08-04 12:00:00|499.8|499.2|497.2|496.6|500.8|500.2|495.7|495.1|1949
1691154000000|2023-08-04 13:00:00|497.3|496.7|494.8|494.2|499.7|499.1|493.5|492.9|7998
1691157600000|2023-08-04 14:00:00|494.6|494|493.9|493.3|496.3|495.7|492|491.4|6302
1691161200000|2023-08-04 15:00:00|493.7|493.1|491|490.4|494.9|494.3|490.9|490.3|5809
1691164800000|2023-08-04 16:00:00|491.1|490.5|491.2|490.6|493.7|493.1|490.7|490.1|4600
1691168400000|2023-08-04 17:00:00|491.3|490.7|491.7|491.1|492.3|491.7|489.3|488.7|6456
1691172000000|2023-08-04 18:00:00|491.8|491.2|493.3|492.7|494.1|493.5|491.4|490.8|8778
1691366400000|2023-08-07 00:00:00|494.9|494.3|491.7|491.1|496.8|496.2|490.8|490.2|4351
1691370000000|2023-08-07 01:00:00|491.8|491.2|492.5|491.9|492.7|492.1|491|490.4|198
1691373600000|2023-08-07 02:00:00|492.3|491.7|492.1|491.5|493|492.4|490.2|489.6|544
1691377200000|2023-08-07 03:00:00|492.3|491.7|492|491.4|492.9|492.3|492|491.4|789
1691380800000|2023-08-07 04:00:00|492.2|491.6|492|491.4|492.7|492.1|491.3|490.7|88
1691384400000|2023-08-07 05:00:00|491.8|491.2|492|491.4|492.8|492.2|491.7|491.1|147
1691388000000|2023-08-07 06:00:00|491.8|491.2|494.1|493.5|494.6|494|491.8|491.2|466
1691391600000|2023-08-07 07:00:00|494.2|493.6|494|493.4|495.8|495.2|493.8|493.2|272
1691395200000|2023-08-07 08:00:00|493.9|493.3|493.4|492.8|494.8|494.2|492.8|492.2|268
1691398800000|2023-08-07 09:00:00|493.3|492.7|493.4|492.8|495.4|494.8|493.2|492.6|527
1691402400000|2023-08-07 10:00:00|493.1|492.5|492.2|491.6|493.9|493.3|491.5|490.9|247
1691406000000|2023-08-07 11:00:00|492|491.4|492.3|491.7|493.5|492.9|491.5|490.9|402
1691409600000|2023-08-07 12:00:00|492.4|491.8|491.8|491.2|494.1|493.5|490.9|490.3|841
1691413200000|2023-08-07 13:00:00|492.7|492.1|489.2|488.6|492.7|492.1|488.1|487.5|8730
1691416800000|2023-08-07 14:00:00|489.1|488.5|489.3|488.7|490.3|489.7|485.2|484.6|12508
1691420400000|2023-08-07 15:00:00|489.4|488.8|491.3|490.7|493.9|493.3|488.8|488.2|9547
1691424000000|2023-08-07 16:00:00|491.6|491|491.9|491.3|492.3|491.7|489.2|488.6|6850
1691427600000|2023-08-07 17:00:00|492.2|491.6|491.4|490.8|492.9|492.3|491|490.4|4413
1691431200000|2023-08-07 18:00:00|491.5|490.9|493.8|492.8|494|493.4|491.1|490.5|15641
1691452800000|2023-08-08 00:00:00|492.7|492.1|492.1|491.5|493.7|493.1|490.4|489.8|951
1691456400000|2023-08-08 01:00:00|492|491.4|490.8|490.2|492.3|491.7|490.4|489.8|541
1691460000000|2023-08-08 02:00:00|490.9|490.3|491.5|490.9|491.8|491.2|489.4|488.8|316
1691463600000|2023-08-08 03:00:00|491.6|491|491.1|490.5|491.8|491.2|490.5|489.9|26
1691467200000|2023-08-08 04:00:00|491|490.4|490.8|490.2|491.1|490.5|490.3|489.7|48
1691470800000|2023-08-08 05:00:00|491|490.4|489.1|488.5|491|490.4|488.9|488.3|143
1691474400000|2023-08-08 06:00:00|489|488.4|488.6|488|489.1|488.5|488.6|488|143
1691478000000|2023-08-08 07:00:00|488.7|488.1|488.4|487.8|490.8|490.2|488.2|487.6|415
1691481600000|2023-08-08 08:00:00|488.2|487.6|488.6|488|489|488.4|487.6|487|625
1691485200000|2023-08-08 09:00:00|488.4|487.8|488.3|487.7|488.9|488.3|487.3|486.7|579
1691488800000|2023-08-08 10:00:00|488.4|487.8|488.3|487.7|489|488.4|487.5|486.9|186
1691492400000|2023-08-08 11:00:00|488.4|487.8|487.4|486.8|488.8|488.2|486.8|486.2|1196
1691496000000|2023-08-08 12:00:00|487.5|486.9|489.6|489|490.9|490.3|486.8|486.2|772
1691499600000|2023-08-08 13:00:00|489.8|489.2|490.5|489.9|490.9|490.3|488.2|487.6|5367
1691503200000|2023-08-08 14:00:00|490.3|489.7|493.2|492.6|494|493.4|489.5|488.9|7089
1691506800000|2023-08-08 15:00:00|493.5|492.9|494.1|493.5|495.3|494.7|492.2|491.6|5143
1691510400000|2023-08-08 16:00:00|494|493.4|494|493.4|495.6|495|493.8|493.2|6092
1691514000000|2023-08-08 17:00:00|494.1|493.5|496.8|496.2|497|496.4|494.1|493.5|6518
1691517600000|2023-08-08 18:00:00|497|496.4|495.7|495.1|497.7|497.1|494.4|493.8|15487
1691539200000|2023-08-09 00:00:00|495.2|494.6|497.3|496.7|498.2|497.6|494.7|494.1|556
1691542800000|2023-08-09 01:00:00|497.2|496.6|497.5|496.9|497.7|497.1|496.5|495.9|231
1691546400000|2023-08-09 02:00:00|497.2|496.6|496.7|496.1|497.5|496.9|496.5|495.9|29
1691550000000|2023-08-09 03:00:00|496.8|496.2|497.5|496.9|497.5|496.9|496.7|496.1|29
1691553600000|2023-08-09 04:00:00|497.6|497|497.5|496.9|497.6|497|497|496.4|44
1691557200000|2023-08-09 05:00:00|497.2|496.6|497|496.4|497.5|496.9|496.5|495.9|55
1691560800000|2023-08-09 06:00:00|496.8|496.2|496.2|495.6|497.8|497.2|496|495.4|107
1691564400000|2023-08-09 07:00:00|496.1|495.5|497.5|496.9|497.8|497.2|495.3|494.7|390
1691568000000|2023-08-09 08:00:00|497.4|496.8|497.4|496.8|498.6|498|496.4|495.8|280
1691571600000|2023-08-09 09:00:00|497.3|496.7|496.8|496.2|498|497.4|496|495.4|203
1691575200000|2023-08-09 10:00:00|496.9|496.3|495.3|494.7|497|496.4|494.9|494.3|266
1691578800000|2023-08-09 11:00:00|495.5|494.9|497.4|496.8|498.1|497.5|494.9|494.3|1188
1691582400000|2023-08-09 12:00:00|497.5|496.9|498.2|497.6|498.5|497.9|496.2|495.6|1009
1691586000000|2023-08-09 13:00:00|499.1|498.5|495|494.4|499.1|498.5|493.3|492.7|5398
1691589600000|2023-08-09 14:00:00|494.9|494.3|492.6|492|496.3|495.7|492.6|492|5649
1691593200000|2023-08-09 15:00:00|492.8|492.2|492.5|491.9|494.4|493.8|491.3|490.7|8705
1691596800000|2023-08-09 16:00:00|492.3|491.7|491.2|490.6|493|492.4|490.7|490.1|10405
1691600400000|2023-08-09 17:00:00|491|490.4|490.1|489.5|492.1|491.5|489.3|488.7|5602
1691604000000|2023-08-09 18:00:00|490|489.4|492.3|491.7|492.3|491.7|489.6|489|8532
1691625600000|2023-08-10 00:00:00|491.1|490.5|491|490.4|491.6|491|490|489.4|426
1691629200000|2023-08-10 01:00:00|491.1|490.5|491.8|491.2|492.5|491.9|491|490.4|169
1691632800000|2023-08-10 02:00:00|491.6|491|491.5|490.9|491.8|491.2|491|490.4|65
1691636400000|2023-08-10 03:00:00|491.6|491|492.1|491.5|492.1|491.5|491.5|490.9|16
1691640000000|2023-08-10 04:00:00|492.2|491.6|492.1|491.5|492.3|491.7|491.9|491.3|109
1691643600000|2023-08-10 05:00:00|492|491.4|493.2|492.6|493.6|493|491.9|491.3|190
1691647200000|2023-08-10 06:00:00|493.1|492.5|493.5|492.9|493.7|493.1|492.9|492.3|135
1691650800000|2023-08-10 07:00:00|493.4|492.8|493.3|492.7|494.1|493.5|493|492.4|154
1691654400000|2023-08-10 08:00:00|493.2|492.6|493.2|492.6|494|493.4|492.8|492.2|676
1691658000000|2023-08-10 09:00:00|493.4|492.8|492.5|491.9|493.4|492.8|491.6|491|1012
1691661600000|2023-08-10 10:00:00|492.7|492.1|494.2|493.6|494.4|493.8|492.7|492.1|208
1691665200000|2023-08-10 11:00:00|494.4|493.8|492.3|491.7|494.5|493.9|492.2|491.6|801
1691668800000|2023-08-10 12:00:00|492.5|491.9|492.5|491.9|493.6|493|492|491.4|854
1691672400000|2023-08-10 13:00:00|492.2|491.6|493.9|493.3|494|493.4|490.6|490|5913
1691676000000|2023-08-10 14:00:00|494|493.4|493.4|492.8|494.5|493.9|492.4|491.8|7993
1691679600000|2023-08-10 15:00:00|493.6|493|493.7|493.1|494.2|493.6|492.6|492|5315
1691683200000|2023-08-10 16:00:00|493.6|493|493.4|492.8|493.9|493.3|492.9|492.3|3737
1691686800000|2023-08-10 17:00:00|493.1|492.5|492.8|492.2|493.6|493|492.1|491.5|6773
1691690400000|2023-08-10 18:00:00|492.9|492.3|492.9|492.3|493.1|492.5|492.3|491.7|7640
1691712000000|2023-08-11 00:00:00|492.8|492.2|492.1|491.5|492.8|492.2|491.6|491|227
1691715600000|2023-08-11 01:00:00|492.2|491.6|491.8|491.2|492.8|492.2|491.5|490.9|174
1691719200000|2023-08-11 02:00:00|491.9|491.3|492.1|491.5|492.3|491.7|491.8|491.2|67
1691722800000|2023-08-11 03:00:00|492.2|491.6|492.1|491.5|492.3|491.7|492|491.4|41
1691726400000|2023-08-11 04:00:00|492.3|491.7|492.1|491.5|492.4|491.8|492.1|491.5|198
1691730000000|2023-08-11 05:00:00|492.4|491.8|492.3|491.7|492.6|492|492.2|491.6|17
1691733600000|2023-08-11 06:00:00|492.2|491.6|491.9|491.3|492.4|491.8|491.9|491.3|59
1691737200000|2023-08-11 07:00:00|491.7|491.1|492.6|492|493.4|492.8|491.6|491|1133
1691740800000|2023-08-11 08:00:00|492.5|491.9|492.4|491.8|492.6|492|491.9|491.3|638
1691744400000|2023-08-11 09:00:00|492.3|491.7|491.9|491.3|492.3|491.7|491.4|490.8|542
1691748000000|2023-08-11 10:00:00|491.8|491.2|492.6|492|492.9|492.3|491.5|490.9|134
1691751600000|2023-08-11 11:00:00|492.7|492.1|492.5|491.9|493.2|492.6|492.2|491.6|447
1691755200000|2023-08-11 12:00:00|492.4|491.8|492.7|492.1|493.1|492.5|492.1|491.5|1239
1691758800000|2023-08-11 13:00:00|492.3|491.7|491.7|491.1|492.7|492.1|490.7|490.1|6032
1691762400000|2023-08-11 14:00:00|491.6|491|493.5|492.9|494.3|493.7|491.2|490.6|10108
1691766000000|2023-08-11 15:00:00|493.6|493|495.8|494.3|496.5|495.4|493|492.4|8309
1691769600000|2023-08-11 16:00:00|495.6|494.6|495.2|494.6|503.7|502.2|490.8|490.2|16360
1691773200000|2023-08-11 17:00:00|495.1|494.5|485.2|484.6|496.2|495.6|480.3|479.7|31439
1691776800000|2023-08-11 18:00:00|485.1|484.5|484.5|483.9|485.7|485.1|483.5|482.9|10868
1691971200000|2023-08-14 00:00:00|487.9|487.3|484.3|483.7|489.5|488.9|484.3|483.7|2237
1691974800000|2023-08-14 01:00:00|484.4|483.8|485.9|485.3|486.2|485.6|484|483.4|625
1691978400000|2023-08-14 02:00:00|485.7|485.1|484.6|484|486.1|485.5|484.6|484|257
1691982000000|2023-08-14 03:00:00|484.7|484.1|483.7|483.1|484.7|484.1|483.7|483.1|221
1691985600000|2023-08-14 04:00:00|483.8|483.2|483.5|482.9|484|483.4|483.5|482.9|125
1691989200000|2023-08-14 05:00:00|483.2|482.6|482.2|481.6|483.6|483|482.2|481.6|457
1691992800000|2023-08-14 06:00:00|482.3|481.7|482.5|481.9|483.1|482.5|482.2|481.6|116
1691996400000|2023-08-14 07:00:00|482.3|481.7|484.6|484|485.2|484.6|482.2|481.6|522
1692000000000|2023-08-14 08:00:00|484.7|484.1|485.3|484.7|485.7|485.1|484.4|483.8|515
1692003600000|2023-08-14 09:00:00|485.1|484.5|484.7|484.1|486.5|485.9|484.4|483.8|117
1692007200000|2023-08-14 10:00:00|484.6|484|482.6|482|485|484.4|482.3|481.7|274
1692010800000|2023-08-14 11:00:00|482.7|482.1|481.1|480.5|482.8|482.2|480.9|480.3|542
1692014400000|2023-08-14 12:00:00|481|480.4|480.2|479.6|481.3|480.7|479.7|479.1|1468
1692018000000|2023-08-14 13:00:00|481|480.4|480.3|479.7|481.5|480.9|478.7|478.1|7098
1692021600000|2023-08-14 14:00:00|480.2|479.6|482.1|481.5|483.6|483|480|479.4|7287
1692025200000|2023-08-14 15:00:00|482|481.4|481.1|480.5|483.1|482.5|480.9|480.3|4952
1692028800000|2023-08-14 16:00:00|481|480.4|483.7|483.1|484.4|483.8|480.9|480.3|4733
1692032400000|2023-08-14 17:00:00|483.6|483|484.9|484.3|485.4|484.8|483.1|482.5|3498
1692036000000|2023-08-14 18:00:00|485.1|484.5|484.4|483.8|486.6|486|484|483.4|4800
1692057600000|2023-08-15 00:00:00|482.5|481.9|481.2|480.6|482.6|481.9|480.1|479.5|651
1692061200000|2023-08-15 01:00:00|481.5|480.9|481.8|481.2|482.2|481.6|481.2|480.6|340
1692064800000|2023-08-15 02:00:00|481.7|481.1|482.4|481.8|482.7|482.1|481.2|480.6|537
1692068400000|2023-08-15 03:00:00|482.5|481.9|482.3|481.7|482.8|482.2|482.1|481.5|40
1692072000000|2023-08-15 04:00:00|482.4|481.8|481.8|481.2|482.6|482|481.7|481.1|115
1692075600000|2023-08-15 05:00:00|481.7|481.1|482.1|481.5|482.6|482|481.3|480.7|88
1692079200000|2023-08-15 06:00:00|482|481.4|481.8|481.2|482.8|482.2|481.5|480.9|53
1692082800000|2023-08-15 07:00:00|481.6|481|481.6|481|482.5|481.9|481.3|480.7|240
1692086400000|2023-08-15 08:00:00|481.3|480.7|482.1|481.5|482.8|482.2|480.8|480.2|332
1692090000000|2023-08-15 09:00:00|482.3|481.7|481.7|481.1|482.6|482|481.5|480.9|172
1692093600000|2023-08-15 10:00:00|481.8|481.2|481.3|480.7|481.8|481.2|480.5|479.9|468
1692097200000|2023-08-15 11:00:00|481.2|480.6|483.4|482.8|483.4|482.8|480.9|480.3|494
1692100800000|2023-08-15 12:00:00|483.5|482.9|482.7|482.1|483.6|483|482.2|481.6|668
1692104400000|2023-08-15 13:00:00|482.1|481.5|480.9|480.3|482.7|482.1|480.5|479.9|9771
1692108000000|2023-08-15 14:00:00|480.7|480.1|477.1|476.5|482.3|481.7|475.2|474.6|9592
1692111600000|2023-08-15 15:00:00|476.9|476.3|476.9|476.3|478.2|477.6|476.4|475.8|4342
1692115200000|2023-08-15 16:00:00|477.2|476.6|476.5|475.9|477.5|476.9|475.5|474.9|6231
1692118800000|2023-08-15 17:00:00|476.6|476|474.9|474.3|477.9|477.3|474.9|474.3|6513
1692122400000|2023-08-15 18:00:00|474.7|474.1|472|471.4|475|474.4|471.9|471.3|7341
1692144000000|2023-08-16 00:00:00|472.2|471.6|472.9|472.3|473.2|472.6|471.7|471.1|1098
1692147600000|2023-08-16 01:00:00|473|472.4|474.5|473.9|475|474.4|472.6|472|575
1692151200000|2023-08-16 02:00:00|474.4|473.8|474.8|474.2|475|474.4|474.2|473.6|174
1692154800000|2023-08-16 03:00:00|475|474.4|474.8|474.2|475|474.4|474.5|473.9|91
1692158400000|2023-08-16 04:00:00|475|474.4|474.4|473.8|475|474.4|473.7|473.1|64
1692162000000|2023-08-16 05:00:00|474.5|473.9|475|474.4|475.8|475.2|473.9|473.3|317
1692165600000|2023-08-16 06:00:00|475.1|474.5|476.8|476.2|477.3|476.7|475|474.4|285
1692169200000|2023-08-16 07:00:00|477|476.4|476.5|475.9|477.4|476.8|476.5|475.9|229
1692172800000|2023-08-16 08:00:00|476.6|476|477.1|476.5|477.6|477|476.5|475.9|489
1692176400000|2023-08-16 09:00:00|477|476.4|476.7|476.1|477.7|477.1|476.5|475.9|834
1692180000000|2023-08-16 10:00:00|476.8|476.2|476.5|475.9|477|476.4|476|475.4|118
1692183600000|2023-08-16 11:00:00|476.3|475.7|475.8|475.2|476.8|476.2|475.8|475.2|895
1692187200000|2023-08-16 12:00:00|475.9|475.3|475.6|475|477.6|477|475.5|474.9|1404
1692190800000|2023-08-16 13:00:00|475.4|474.8|477.1|476.5|480.1|479.5|474.9|474.3|4885
1692194400000|2023-08-16 14:00:00|477|476.4|477.5|476.9|477.6|477|473.8|473.2|6223
1692198000000|2023-08-16 15:00:00|477.3|476.7|481.3|480.7|482.7|482.1|477.3|476.7|5854
1692201600000|2023-08-16 16:00:00|481.5|480.9|479.8|479.2|481.8|481.2|479|478.4|6758
1692205200000|2023-08-16 17:00:00|479.7|479.1|480.9|480.3|481.1|480.5|479.1|478.5|5722
1692208800000|2023-08-16 18:00:00|480.8|480.2|480|479.4|481|480.4|479.6|479|2930
1692230400000|2023-08-17 00:00:00|480.6|480|477.7|477.1|480.8|480.2|477.2|476.6|1657
1692234000000|2023-08-17 01:00:00|477.6|477|478.5|477.9|478.6|478|477.5|476.9|268
1692237600000|2023-08-17 02:00:00|478.7|478.1|479.2|478.6|479.5|478.9|478.7|478.1|92
1692241200000|2023-08-17 03:00:00|479.5|478.9|478.8|478.2|479.5|478.9|478.8|478.2|44
1692244800000|2023-08-17 04:00:00|478.9|478.3|478.8|478.2|479.3|478.7|478.5|477.9|1281
1692248400000|2023-08-17 05:00:00|479|478.4|478.3|477.7|479|478.4|478|477.4|1425
1692252000000|2023-08-17 06:00:00|478.4|477.8|478.5|477.9|479.5|478.9|478.1|477.5|520
1692255600000|2023-08-17 07:00:00|478.6|478|477|476.4|479.2|478.6|476.2|475.6|780
1692259200000|2023-08-17 08:00:00|476.9|476.3|477.5|476.9|478|477.4|476.7|476.1|725
1692262800000|2023-08-17 09:00:00|477.4|476.8|476.6|476|477.5|476.9|476.3|475.7|245
1692266400000|2023-08-17 10:00:00|476.7|476.1|476.8|476.2|477.1|476.5|476.3|475.7|157
1692270000000|2023-08-17 11:00:00|476.6|476|476.8|476.2|477.6|477|476.3|475.7|398
1692273600000|2023-08-17 12:00:00|476.7|476.1|476.9|476.3|477.3|476.7|476|475.4|601
1692277200000|2023-08-17 13:00:00|476.8|476.2|479.9|479.3|480.7|480.1|475.2|474.6|5390
1692280800000|2023-08-17 14:00:00|480.2|479.6|484.3|483.7|485.1|484.5|479.4|478.8|5171
1692284400000|2023-08-17 15:00:00|484.6|484|483.1|482.5|485.8|485.2|482.6|482|3733
1692288000000|2023-08-17 16:00:00|482.8|482.2|485.1|484.5|485.6|485|482.6|482|3121
1692291600000|2023-08-17 17:00:00|485.3|484.7|484|483.4|485.8|485.2|483.5|482.9|3003
1692295200000|2023-08-17 18:00:00|484.1|483.5|484.8|484.2|485|484.4|482.6|482|4034
1692316800000|2023-08-18 00:00:00|484.9|484.3|487.4|486.8|487.9|487.3|484.4|483.8|920
1692320400000|2023-08-18 01:00:00|487.6|487|489|488.4|489.2|488.6|487.4|486.8|309
1692324000000|2023-08-18 02:00:00|489.2|488.6|490|489.4|490.8|490.2|489.1|488.5|331
1692327600000|2023-08-18 03:00:00|490.2|489.6|488.7|488.1|490.2|489.6|488.2|487.6|128
1692331200000|2023-08-18 04:00:00|488.9|488.3|486|485.4|489|488.4|485.7|485.1|209
1692334800000|2023-08-18 05:00:00|486.1|485.5|487|486.4|487.2|486.6|486|485.4|145
1692338400000|2023-08-18 06:00:00|486.9|486.3|486.5|485.9|487|486.4|485.9|485.3|121
1692342000000|2023-08-18 07:00:00|486.3|485.7|483.9|483.3|486.3|485.7|483.3|482.7|257
1692345600000|2023-08-18 08:00:00|483.8|483.2|484.6|484|485.4|484.8|483.8|483.2|352
1692349200000|2023-08-18 09:00:00|484.7|484.1|486.3|485.7|486.3|485.7|483.8|483.2|349
1692352800000|2023-08-18 10:00:00|486|485.4|486.2|485.6|486.8|486.2|485.3|484.7|189
1692356400000|2023-08-18 11:00:00|486.1|485.5|487.6|487|488.1|487.5|485.8|485.2|329
1692360000000|2023-08-18 12:00:00|487.1|486.5|489.4|488.8|489.6|489|487.1|486.5|887
1692363600000|2023-08-18 13:00:00|489.6|489|490.7|490.1|490.8|490.2|487.9|487.3|4755
1692367200000|2023-08-18 14:00:00|490.8|490.2|487.7|487.1|493.1|492.5|487.5|486.9|5078
1692370800000|2023-08-18 15:00:00|487.8|487.2|490.9|490.3|493.3|492.7|487.2|486.6|5512
1692374400000|2023-08-18 16:00:00|491|490.4|489.5|488.9|491|490.4|488.7|488.1|3487
1692378000000|2023-08-18 17:00:00|489.2|488.6|490.2|489.6|491.7|491.1|489.2|488.6|3936
1692381600000|2023-08-18 18:00:00|490.5|489.9|491.5|490.5|491.9|491.3|489.6|489|4450
1692576000000|2023-08-21 00:00:00|500.4|499.8|498.7|498.1|505.2|504.6|498.4|497.8|3200
1692579600000|2023-08-21 01:00:00|498.4|497.8|498.3|497.7|500|499.4|498.2|497.6|388
1692583200000|2023-08-21 02:00:00|498.2|497.6|497.7|497.1|498.7|498.1|497.2|496.6|161
1692586800000|2023-08-21 03:00:00|497.8|497.2|497.5|496.9|498.4|497.8|496.9|496.3|180
1692590400000|2023-08-21 04:00:00|497.7|497.1|497.7|497.1|498|497.4|497.3|496.7|86
1692594000000|2023-08-21 05:00:00|497.6|497|496.5|495.9|498|497.4|496.2|495.6|128
1692597600000|2023-08-21 06:00:00|496.6|496|495.2|494.6|496.6|496|495|494.4|86
1692601200000|2023-08-21 07:00:00|495.1|494.5|494.5|493.9|496|495.4|494.2|493.6|417
1692604800000|2023-08-21 08:00:00|494.2|493.6|496|495.4|496|495.4|494|493.4|425
1692608400000|2023-08-21 09:00:00|495.8|495.2|497.3|496.7|497.8|497.2|495.8|495.2|416
1692612000000|2023-08-21 10:00:00|497.1|496.5|495.4|494.8|497.5|496.9|495.4|494.8|254
1692615600000|2023-08-21 11:00:00|495.5|494.9|495.3|494.7|496.5|495.9|494|493.4|344
1692619200000|2023-08-21 12:00:00|495.4|494.8|494.7|494.1|495.5|494.9|492.8|492.2|738
1692622800000|2023-08-21 13:00:00|494.8|494.2|491.7|491.1|495.8|495.2|491.3|490.7|4129
1692626400000|2023-08-21 14:00:00|491.8|491.2|487.1|486.5|492|491.4|486.8|486.2|5753
1692630000000|2023-08-21 15:00:00|487.3|486.7|486.3|485.7|488.1|487.5|485.3|484.7|4298
1692633600000|2023-08-21 16:00:00|486|485.4|484.1|483.5|486.3|485.7|482.8|482.2|4158
1692637200000|2023-08-21 17:00:00|484.3|483.7|482.6|482|484.8|484.2|482.1|481.5|3506
1692640800000|2023-08-21 18:00:00|482.4|481.8|481.1|480.5|482.6|482|480.4|479.8|5397
1692662400000|2023-08-22 00:00:00|481.8|481.2|482.4|481.8|483.4|482.8|481.4|480.8|848
1692666000000|2023-08-22 01:00:00|482.5|481.9|481.9|481.3|483.2|482.6|481.7|481.1|98
1692669600000|2023-08-22 02:00:00|481.8|481.2|482.1|481.5|482.9|482.3|481.8|481.2|107
1692673200000|2023-08-22 03:00:00|482|481.4|479.7|479.1|482.2|481.6|479.4|478.8|204
1692676800000|2023-08-22 04:00:00|479.8|479.2|478.7|478.1|480|479.4|478.2|477.6|112
1692680400000|2023-08-22 05:00:00|478.8|478.2|478.8|478.2|479|478.4|478.1|477.5|63
1692684000000|2023-08-22 06:00:00|478.7|478.1|478.5|477.9|479|478.4|478.4|477.8|130
1692687600000|2023-08-22 07:00:00|478.7|478.1|480|479.4|480.7|480.1|478.5|477.9|600
1692691200000|2023-08-22 08:00:00|480.1|479.5|480.5|479.9|481.2|480.6|479.8|479.2|200
1692694800000|2023-08-22 09:00:00|480.3|479.7|482.1|481.5|482.7|482.1|480.3|479.7|429
1692698400000|2023-08-22 10:00:00|482.2|481.6|483.8|483.2|484.5|483.9|482.1|481.5|922
1692702000000|2023-08-22 11:00:00|483.9|483.3|483|482.4|483.9|483.3|481.6|481|737
1692705600000|2023-08-22 12:00:00|482.8|482.2|481.5|480.9|483.3|482.7|481.4|480.8|501
1692709200000|2023-08-22 13:00:00|479.9|479.3|479.8|479.2|483|482.4|478.8|478.2|4747
1692712800000|2023-08-22 14:00:00|479.6|479|474.8|474.2|479.6|479|474.8|474.2|7091
1692716400000|2023-08-22 15:00:00|475|474.4|475.3|474.7|476.6|476|474.3|473.7|5086
1692720000000|2023-08-22 16:00:00|475.1|474.5|474.3|473.7|476.1|475.5|474.3|473.7|3972
1692723600000|2023-08-22 17:00:00|474.6|474|476.8|476.2|477.1|476.5|473.6|473|6944
1692727200000|2023-08-22 18:00:00|477.1|476.5|478.3|477.7|478.9|478.3|476.8|476.2|4241
1692748800000|2023-08-23 00:00:00|479.1|478.5|479.9|479.3|482.2|481.5|477.8|477.2|974
1692752400000|2023-08-23 01:00:00|479.6|479|479.7|479.1|481.4|480.8|478.9|478.3|166
1692756000000|2023-08-23 02:00:00|479.4|478.8|480.4|479.8|480.5|479.9|479.3|478.7|174
1692759600000|2023-08-23 03:00:00|480.3|479.7|480.2|479.6|480.4|479.8|479.8|479.2|34
1692763200000|2023-08-23 04:00:00|480|479.4|480.7|480.1|480.9|480.3|479.4|478.8|78
1692766800000|2023-08-23 05:00:00|480.5|479.9|480.4|479.8|480.7|480.1|479.9|479.3|111
1692770400000|2023-08-23 06:00:00|481.6|481|481.7|481.1|481.9|481.3|480.7|480.1|130
1692774000000|2023-08-23 07:00:00|481.6|481|481.9|481.3|482.7|482.1|481.3|480.7|139
1692777600000|2023-08-23 08:00:00|481.8|481.2|481.5|480.9|482|481.4|481|480.4|116
1692781200000|2023-08-23 09:00:00|481.2|480.6|479.7|479.1|481.2|480.6|479|478.4|209
1692784800000|2023-08-23 10:00:00|479.5|478.9|479.5|478.9|480.2|479.6|479|478.4|217
1692788400000|2023-08-23 11:00:00|479.7|479.1|482.2|481.6|483|482.4|479.5|478.9|1539
1692792000000|2023-08-23 12:00:00|482.3|481.7|481.6|481|482.7|482.1|481.2|480.6|923
1692795600000|2023-08-23 13:00:00|482.7|482.1|482|481.4|485.2|484.6|481.7|481.1|4355
1692799200000|2023-08-23 14:00:00|481.8|481.2|484.8|484.2|485|484.4|481.7|481.1|5115
1692802800000|2023-08-23 15:00:00|485|484.4|486.7|486.1|486.7|486.1|483.7|483.1|6552
1692806400000|2023-08-23 16:00:00|487|486.4|488.2|487.6|488.5|487.9|486|485.4|5176
1692810000000|2023-08-23 17:00:00|488.5|487.9|490|489.4|490.7|490.1|487.7|487.1|11118
1692813600000|2023-08-23 18:00:00|490.2|489.6|489|488.4|491.5|490.9|488.5|487.9|8759
1692835200000|2023-08-24 00:00:00|490.3|489.7|492.8|492.2|493.9|493.3|489.7|489.1|1866
1692838800000|2023-08-24 01:00:00|492.7|492.1|490|489.4|492.7|492.1|489.6|489|395
1692842400000|2023-08-24 02:00:00|489.9|489.3|492|491.4|492.5|491.9|489.9|489.3|144
1692846000000|2023-08-24 03:00:00|491.9|491.3|490.3|489.7|492|491.4|489.8|489.2|215
1692849600000|2023-08-24 04:00:00|490.4|489.8|490.6|490|490.8|490.2|490.3|489.7|86
1692853200000|2023-08-24 05:00:00|490.7|490.1|489.3|488.7|490.8|490.2|488.9|488.3|114
1692856800000|2023-08-24 06:00:00|489.2|488.6|486.7|486.1|489.3|488.7|486.4|485.8|222
1692860400000|2023-08-24 07:00:00|486.6|486|485.6|485|486.8|486.2|485.3|484.7|204
1692864000000|2023-08-24 08:00:00|485.7|485.1|487.7|487.1|487.7|487.1|485.7|485.1|192
1692867600000|2023-08-24 09:00:00|487.6|487|487.1|486.5|488.1|487.5|486.1|485.5|432
1692871200000|2023-08-24 10:00:00|486.9|486.3|487.6|487|488.1|487.5|486.6|486|379
1692874800000|2023-08-24 11:00:00|487.9|487.3|489.1|488.5|489.4|488.8|487.1|486.5|621
1692878400000|2023-08-24 12:00:00|488.9|488.3|485.9|485.3|489.6|489|485.9|485.3|2884
1692882000000|2023-08-24 13:00:00|486.1|485.5|484.6|484|487.6|487|484.1|483.5|8092
1692885600000|2023-08-24 14:00:00|484.4|483.8|486.3|485.7|487.6|487|483.1|482.5|8380
1692889200000|2023-08-24 15:00:00|486.6|486|487.6|487|487.6|487|484.1|483.5|4380
1692892800000|2023-08-24 16:00:00|487.4|486.8|487.1|486.5|487.4|486.8|485.4|484.8|4133
1692896400000|2023-08-24 17:00:00|486.9|486.3|488.6|488|489.1|488.5|486.4|485.8|3846
1692900000000|2023-08-24 18:00:00|488.4|487.8|487.6|487|488.4|487.8|487.1|486.5|5058
1692921600000|2023-08-25 00:00:00|486.4|485.8|487.1|486.5|487.4|486.8|485.7|485.1|522
1692925200000|2023-08-25 01:00:00|487.2|486.6|486.3|485.7|487.2|486.6|485.9|485.3|118
1692928800000|2023-08-25 02:00:00|486.4|485.8|488.4|487.8|488.7|488.1|486.2|485.6|258
1692932400000|2023-08-25 03:00:00|488.2|487.6|488.6|488|488.7|488.1|488.2|487.6|143
1692936000000|2023-08-25 04:00:00|488.5|487.9|488.1|487.5|488.7|488.1|488|487.4|75
1692939600000|2023-08-25 05:00:00|488|487.4|488.5|487.9|488.7|488.1|488|487.4|57
1692943200000|2023-08-25 06:00:00|488.4|487.8|488.5|487.9|489|488.4|488.2|487.6|250
1692946800000|2023-08-25 07:00:00|489|488.4|488.4|487.8|489.5|488.9|488|487.4|672
1692950400000|2023-08-25 08:00:00|488.3|487.7|487|486.4|488.5|487.9|486.8|486.2|297
1692954000000|2023-08-25 09:00:00|486.9|486.3|486|485.4|487|486.4|485.8|485.2|193
1692957600000|2023-08-25 10:00:00|485.8|485.2|486|485.4|486.8|486.2|485.5|484.9|208
1692961200000|2023-08-25 11:00:00|485.9|485.3|486.8|486.2|487|486.4|485.8|485.2|370
1692964800000|2023-08-25 12:00:00|486.7|486.1|488.2|487.6|489.3|488.7|486.2|485.6|1514
1692968400000|2023-08-25 13:00:00|488.3|487.7|491.9|491.3|492.6|492|488.2|487.6|5569
1692972000000|2023-08-25 14:00:00|491.8|491.2|489.8|489.2|492.1|491.5|485.8|485.2|7586
1692975600000|2023-08-25 15:00:00|490.1|489.5|489.3|488.7|491.3|490.7|488.8|488.2|5874
1692979200000|2023-08-25 16:00:00|489.1|488.5|487.3|486.7|490.1|489.5|487.1|486.5|5065
1692982800000|2023-08-25 17:00:00|487.6|487|487.3|486.7|489.1|488.5|487.1|486.5|5459
1692986400000|2023-08-25 18:00:00|487.2|486.6|486.3|485.7|487.8|487.2|485.8|485.2|7629
1693180800000|2023-08-28 00:00:00|493.9|493.3|493.4|492.8|494.2|493.6|492.1|491.5|2232
1693184400000|2023-08-28 01:00:00|493.7|493.1|493.2|492.6|493.9|493.3|492.3|491.7|1019
1693188000000|2023-08-28 02:00:00|493.1|492.5|493.5|492.9|493.7|493.1|493|492.4|407
1693191600000|2023-08-28 03:00:00|493.3|492.7|493.2|492.6|494|493.4|493|492.4|198
1693195200000|2023-08-28 04:00:00|493.1|492.5|493.2|492.6|493.7|493.1|493|492.4|340
1693198800000|2023-08-28 05:00:00|493.1|492.5|492.5|491.9|493.6|493|492.5|491.9|159
1693202400000|2023-08-28 06:00:00|492.6|492|492.1|491.5|492.7|492.1|492|491.4|1027
1693206000000|2023-08-28 07:00:00|492|491.4|491.2|490.6|492.2|491.6|491|490.4|592
1693209600000|2023-08-28 08:00:00|491.1|490.5|492.2|491.6|492.5|491.9|491|490.4|964
1693213200000|2023-08-28 09:00:00|492|491.4|491.8|491.2|492.5|491.9|491.4|490.8|959
1693216800000|2023-08-28 10:00:00|491.9|491.3|492.5|491.9|493|492.4|491.5|490.9|862
1693220400000|2023-08-28 11:00:00|492.8|492.2|493.5|492.9|494|493.4|492|491.4|2067
1693224000000|2023-08-28 12:00:00|493.3|492.7|492.6|492|493.3|492.7|492.5|491.9|2248
1693227600000|2023-08-28 13:00:00|493.2|492.6|493.3|492.7|493.5|492.9|489.5|488.9|10344
1693231200000|2023-08-28 14:00:00|493.2|492.6|494.5|493.9|496|495.4|493|492.4|15172
1693234800000|2023-08-28 15:00:00|494.8|494.2|494.8|494.2|495.3|494.7|493.8|493.2|9397
1693238400000|2023-08-28 16:00:00|495|494.4|495.1|494.5|496.3|495.7|494.6|494|9363
1693242000000|2023-08-28 17:00:00|495.3|494.7|495.6|495|496.6|496|495.1|494.5|10585
1693245600000|2023-08-28 18:00:00|495.8|495.2|497.3|496.7|497.8|497.2|495.7|495.1|10379
1693267200000|2023-08-29 00:00:00|494.8|494.2|492.7|492.1|494.8|494.2|491.6|491|2916
1693270800000|2023-08-29 01:00:00|492.9|492.3|492.7|492.1|493.4|492.8|492.2|491.6|586
1693274400000|2023-08-29 02:00:00|492.6|492|493.9|493.3|493.9|493.3|492.6|492|592
1693278000000|2023-08-29 03:00:00|494|493.4|493.9|493.3|494.4|493.8|493.9|493.3|316
1693281600000|2023-08-29 04:00:00|494.1|493.5|493.9|493.3|494.1|493.5|493.3|492.7|145
1693285200000|2023-08-29 05:00:00|493.8|493.2|494.1|493.5|494.4|493.8|493.6|493|652
1693288800000|2023-08-29 06:00:00|494.3|493.7|494|493.4|494.4|493.8|493.9|493.3|408
1693292400000|2023-08-29 07:00:00|493.9|493.3|494.7|494.1|494.9|494.3|493.9|493.3|1462
1693296000000|2023-08-29 08:00:00|494.8|494.2|494.9|494.3|495.7|495.1|494.7|494.1|2056
1693299600000|2023-08-29 09:00:00|495|494.4|495.4|494.8|495.9|495.3|494.9|494.3|894
1693303200000|2023-08-29 10:00:00|495.5|494.9|494.9|494.3|495.9|495.3|494.9|494.3|1321
1693306800000|2023-08-29 11:00:00|495.2|494.6|494.7|494.1|495.4|494.8|493.9|493.3|2241
1693310400000|2023-08-29 12:00:00|494.6|494|496.4|495.8|496.7|496.1|494.4|493.8|5071
1693314000000|2023-08-29 13:00:00|495.7|495.1|495.8|495.2|496.7|496.1|494.7|494.1|8910
1693317600000|2023-08-29 14:00:00|495.9|495.3|496.5|495.9|499.9|499.3|494.2|493.6|20837
1693321200000|2023-08-29 15:00:00|496.7|496.1|494.7|494.1|497.5|496.9|494.7|494.1|10278
1693324800000|2023-08-29 16:00:00|494.5|493.9|493|492.4|494.7|494.1|492.2|491.6|11801
1693328400000|2023-08-29 17:00:00|492.8|492.2|492.2|491.6|494.2|493.6|492.2|491.6|10597
1693332000000|2023-08-29 18:00:00|492.3|491.7|488|487.4|492.3|491.7|486.2|485.6|17450
1693353600000|2023-08-30 00:00:00|487.8|487.2|488.4|487.8|488.5|487.9|487.3|486.7|3150
1693357200000|2023-08-30 01:00:00|488.5|487.9|488|487.4|488.8|488.2|487.8|487.2|1631
1693360800000|2023-08-30 02:00:00|487.8|487.2|488.4|487.8|488.5|487.9|487.2|486.6|648
1693364400000|2023-08-30 03:00:00|488.5|487.9|488.8|488.2|489.6|489|488.3|487.7|976
1693368000000|2023-08-30 04:00:00|489.1|488.5|488.8|488.2|489.1|488.5|488.3|487.7|128
1693371600000|2023-08-30 05:00:00|489.1|488.5|488.8|488.2|489.6|489|488.7|488.1|278
1693375200000|2023-08-30 06:00:00|488.6|488|489.3|488.7|489.6|489|488.6|488|1356
1693378800000|2023-08-30 07:00:00|489.1|488.5|489.6|489|489.6|489|488.6|488|771
1693382400000|2023-08-30 08:00:00|489.5|488.9|491.8|491.2|491.8|491.2|489.3|488.7|1050
1693386000000|2023-08-30 09:00:00|491.6|491|491.1|490.5|491.6|491|490.8|490.2|854
1693389600000|2023-08-30 10:00:00|491.2|490.6|491.6|491|492.3|491.7|490.8|490.2|545
1693393200000|2023-08-30 11:00:00|491.7|491.1|491.1|490.5|491.7|491.1|490.9|490.3|1024
1693396800000|2023-08-30 12:00:00|491|490.4|490.5|489.9|491.4|490.8|489.4|488.8|2301
1693400400000|2023-08-30 13:00:00|490.4|489.8|488.6|488|490.9|490.3|488.4|487.8|13554
1693404000000|2023-08-30 14:00:00|488.7|488.1|486.6|486|489.1|488.5|483.4|482.8|19267
1693407600000|2023-08-30 15:00:00|486.8|486.2|483.6|483|487.1|486.5|483.6|483|15730
1693411200000|2023-08-30 16:00:00|483.4|482.8|484.9|484.3|485.2|484.6|482.4|481.8|15169
1693414800000|2023-08-30 17:00:00|485.2|484.6|482.4|481.8|485.2|484.6|482.4|481.8|16448
1693418400000|2023-08-30 18:00:00|482.7|482.1|481.7|481.1|482.7|482.1|480.2|479.6|16124
1693440000000|2023-08-31 00:00:00|482.8|482.2|484|483.4|484.2|483.6|482.2|481.6|2789
1693443600000|2023-08-31 01:00:00|484.2|483.6|484|483.4|484.5|483.9|483.7|483.1|679
1693447200000|2023-08-31 02:00:00|483.8|483.2|483|482.4|484.2|483.6|483|482.4|413
1693450800000|2023-08-31 03:00:00|482.7|482.1|482.5|481.9|483|482.4|482.5|481.9|274
1693454400000|2023-08-31 04:00:00|482.7|482.1|482.5|481.9|482.7|482.1|482.5|481.9|169
1693458000000|2023-08-31 05:00:00|482.2|481.6|482.5|481.9|482.5|481.9|482.2|481.6|235
1693461600000|2023-08-31 06:00:00|482.6|482|481|480.4|482.6|482|480.5|479.9|733
1693465200000|2023-08-31 07:00:00|480.9|480.3|480.8|480.2|481.5|480.9|480.3|479.7|717
1693468800000|2023-08-31 08:00:00|480.5|479.9|480.5|479.9|481.1|480.5|480.1|479.5|732
1693472400000|2023-08-31 09:00:00|480.3|479.7|480.7|480.1|481.5|480.9|480.2|479.6|970
1693476000000|2023-08-31 10:00:00|480.5|479.9|481|480.4|481.5|480.9|480.5|479.9|808
1693479600000|2023-08-31 11:00:00|481.2|480.6|483|482.4|483.3|482.7|481|480.4|1430
1693483200000|2023-08-31 12:00:00|482.9|482.3|484|483.4|484.8|484.2|482.8|482.2|3461
1693486800000|2023-08-31 13:00:00|483.8|483.2|479.3|478.7|484.3|483.7|479|478.4|11428
1693490400000|2023-08-31 14:00:00|479.5|478.9|483.6|483|484.8|484.2|477.8|477.2|15985
1693494000000|2023-08-31 15:00:00|483.8|483.2|483.8|483.2|487.1|486.5|480.9|480.3|10191
1693497600000|2023-08-31 16:00:00|484.1|483.5|481.6|481|484.8|484.2|480.8|480.2|7452
1693501200000|2023-08-31 17:00:00|481.8|481.2|480.1|479.5|482.1|481.5|478.8|478.2|8301
1693504800000|2023-08-31 18:00:00|479.8|479.2|480.3|479.7|480.6|480|478.6|478|9256
1693526400000|2023-09-01 00:00:00|478.9|478.3|478.6|478|480.4|479.8|478.6|478|1308
1693530000000|2023-09-01 01:00:00|478.9|478.3|480.9|480.3|481.4|480.8|478.9|478.3|775
1693533600000|2023-09-01 02:00:00|481.1|480.5|480.4|479.8|481.2|480.6|480.1|479.5|317
1693537200000|2023-09-01 03:00:00|480.7|480.1|480.7|480.1|480.9|480.3|480.7|480.1|152
1693540800000|2023-09-01 04:00:00|481.2|480.6|480.7|480.1|481.2|480.6|480.7|480.1|151
1693544400000|2023-09-01 05:00:00|480.9|480.3|481.1|480.5|481.4|480.8|480.7|480.1|256
1693548000000|2023-09-01 06:00:00|480.9|480.3|481.2|480.6|481.7|481.1|480.7|480.1|313
1693551600000|2023-09-01 07:00:00|480.9|480.3|481.6|481|481.9|481.3|480.9|480.3|746
1693555200000|2023-09-01 08:00:00|481.4|480.8|480.7|480.1|481.7|481.1|480.4|479.8|523
1693558800000|2023-09-01 09:00:00|480.9|480.3|481.4|480.8|481.4|480.8|480.4|479.8|506
1693562400000|2023-09-01 10:00:00|481.2|480.6|482.4|481.8|482.4|481.8|480.7|480.1|509
1693566000000|2023-09-01 11:00:00|482.5|481.9|484.5|483.9|484.7|484.1|482.5|481.9|1540
1693569600000|2023-09-01 12:00:00|485|484.4|485.1|484.5|485.5|484.9|484.7|484.1|1761
1693573200000|2023-09-01 13:00:00|484.7|484.1|484.3|483.7|486|485.4|481.2|480.6|8392
1693576800000|2023-09-01 14:00:00|484.5|483.9|485.4|484.8|486|485.4|482.2|481.6|8683
1693580400000|2023-09-01 15:00:00|485.2|484.6|483.7|483.1|486.4|485.8|482.5|481.9|8808
1693584000000|2023-09-01 16:00:00|484|483.4|485.2|484.6|485.5|484.9|483.7|483.1|4807
1693587600000|2023-09-01 17:00:00|485.1|484.5|482.7|482.1|485.2|484.6|482.5|481.9|5764
1693591200000|2023-09-01 18:00:00|482.6|482|483.7|483.1|483.7|483.1|482|481.4|6905
1693872000000|2023-09-05 00:00:00|484|483.4|486.4|485.8|487.5|486.9|482.3|481.7|3378
1693875600000|2023-09-05 01:00:00|486.3|485.7|484.8|484.2|486.3|485.7|484.3|483.7|870
1693879200000|2023-09-05 02:00:00|484.9|484.3|484.8|484.2|485.1|484.5|484.1|483.5|328
1693882800000|2023-09-05 03:00:00|484.7|484.1|485.8|485.2|485.8|485.2|484.6|484|208
1693886400000|2023-09-05 04:00:00|485.5|484.9|485.5|484.9|485.8|485.2|485|484.4|141
1693890000000|2023-09-05 05:00:00|485.3|484.7|484.7|484.1|485.5|484.9|484.5|483.9|185
1693893600000|2023-09-05 06:00:00|484.5|483.9|482.8|482.2|484.5|483.9|482.2|481.6|873
1693897200000|2023-09-05 07:00:00|483|482.4|481.9|481.3|483.3|482.7|481.8|481.2|1119
1693900800000|2023-09-05 08:00:00|481.8|481.2|483.3|482.7|483.8|483.2|481.6|481|1147
1693904400000|2023-09-05 09:00:00|483.4|482.8|483.2|482.6|484.1|483.5|482.8|482.2|428
1693908000000|2023-09-05 10:00:00|483.3|482.7|482.8|482.2|483.3|482.7|482.8|482.2|467
1693911600000|2023-09-05 11:00:00|482.4|481.8|483.1|482.5|484.1|483.5|482.4|481.8|997
1693915200000|2023-09-05 12:00:00|482.8|482.2|482.3|481.7|483.3|482.7|482.1|481.5|1367
1693918800000|2023-09-05 13:00:00|482.8|482.2|485.3|484.7|485.6|485|480.3|479.7|10541
1693922400000|2023-09-05 14:00:00|485.6|485|488.1|487.5|488.6|488|484.8|484.2|10853
1693926000000|2023-09-05 15:00:00|487.8|487.2|485.6|485|490.4|489.8|485.6|485|9553
1693929600000|2023-09-05 16:00:00|485.8|485.2|485.1|484.5|486.8|486.2|484.6|484|6289
1693933200000|2023-09-05 17:00:00|484.9|484.3|486.4|485.8|487.4|486.8|484.4|483.8|7879
1693936800000|2023-09-05 18:00:00|486.5|485.9|488.4|487.8|488.9|488.3|486.4|485.8|6953
1693958400000|2023-09-06 00:00:00|490.1|489.5|488.4|487.8|490.8|490.2|488.4|487.8|1420
1693962000000|2023-09-06 01:00:00|488.5|487.9|488.7|488.1|489.2|488.6|488.2|487.6|437
1693965600000|2023-09-06 02:00:00|488.4|487.8|488.2|487.6|488.7|488.1|487.9|487.3|394
1693969200000|2023-09-06 03:00:00|488.1|487.5|488.2|487.6|488.4|487.8|487.9|487.3|122
1693972800000|2023-09-06 04:00:00|488.4|487.8|488.8|488.2|488.9|488.3|488.2|487.6|267
1693976400000|2023-09-06 05:00:00|488.7|488.1|488.7|488.1|488.9|488.3|488.4|487.8|296
1693980000000|2023-09-06 06:00:00|488.6|488|487.5|486.9|488.7|488.1|487|486.4|732
1693983600000|2023-09-06 07:00:00|487.6|487|487.2|486.6|487.7|487.1|486.9|486.3|937
1693987200000|2023-09-06 08:00:00|487.4|486.8|488.2|487.6|488.5|487.9|487|486.4|683
1693990800000|2023-09-06 09:00:00|488.1|487.5|489.2|488.6|489.5|488.9|488.1|487.5|778
1693994400000|2023-09-06 10:00:00|489.5|488.9|490.7|490.1|490.7|490.1|489.2|488.6|776
1693998000000|2023-09-06 11:00:00|490.5|489.9|490.7|490.1|490.8|490.2|490.2|489.6|825
1694001600000|2023-09-06 12:00:00|491|490.4|489.4|488.8|491.2|490.6|489.2|488.6|1802
1694005200000|2023-09-06 13:00:00|489.7|489.1|490.2|489.6|490.2|489.6|487.7|487.1|7054
1694008800000|2023-09-06 14:00:00|490.1|489.5|489.7|489.1|492|491.4|489|488.4|8009
1694012400000|2023-09-06 15:00:00|490|489.4|488.8|488.2|492|491.4|488.8|488.2|8171
1694016000000|2023-09-06 16:00:00|488.7|488.1|485.8|485.2|488.8|488.2|485.8|485.2|5951
1694019600000|2023-09-06 17:00:00|486|485.4|488.7|488.1|488.7|488.1|485.2|484.6|9408
1694023200000|2023-09-06 18:00:00|488.5|487.9|487.7|487.1|488.5|487.9|487.2|486.6|7628
1694044800000|2023-09-07 00:00:00|487|486.4|486.3|485.7|487.3|486.7|485.8|485.2|1299
1694048400000|2023-09-07 01:00:00|486.1|485.5|487.2|486.6|487.2|486.6|485.8|485.2|1315
1694052000000|2023-09-07 02:00:00|487|486.4|487|486.4|487.3|486.7|486.8|486.2|364
1694055600000|2023-09-07 03:00:00|487.1|486.5|487.5|486.9|487.5|486.9|487|486.4|767
1694059200000|2023-09-07 04:00:00|487.3|486.7|487.3|486.7|487.3|486.7|487|486.4|147
1694062800000|2023-09-07 05:00:00|487|486.4|487.3|486.7|487.5|486.9|487|486.4|187
1694066400000|2023-09-07 06:00:00|487.5|486.9|488|487.4|488|487.4|487.3|486.7|265
1694070000000|2023-09-07 07:00:00|487.8|487.2|487.2|486.6|488.3|487.7|486.8|486.2|560
1694073600000|2023-09-07 08:00:00|487.1|486.5|487.3|486.7|487.3|486.7|486.1|485.5|501
1694077200000|2023-09-07 09:00:00|487.5|486.9|486.4|485.8|488.6|488|486.1|485.5|628
1694080800000|2023-09-07 10:00:00|486.6|486|488.4|487.8|488.6|488|486.6|486|388
1694084400000|2023-09-07 11:00:00|488.5|487.9|488.6|488|488.6|488|487.6|487|1678
1694088000000|2023-09-07 12:00:00|488.5|487.9|487.2|486.6|488.6|488|487.2|486.6|1093
1694091600000|2023-09-07 13:00:00|487.1|486.5|486.6|486|487.1|486.5|485.3|484.7|7078
1694095200000|2023-09-07 14:00:00|486.3|485.7|488.1|487.5|490.3|489.7|486.3|485.7|7545
1694098800000|2023-09-07 15:00:00|487.8|487.2|486.6|486|488.3|487.7|486.5|485.9|9089
1694102400000|2023-09-07 16:00:00|486.5|485.9|488.6|488|489.6|489|485.6|485|7445
1694106000000|2023-09-07 17:00:00|488.8|488.2|487.5|486.9|488.8|488.2|486.3|485.7|6511
1694109600000|2023-09-07 18:00:00|487.6|487|488.3|487.7|488.6|488|487.5|486.9|6791
1694131200000|2023-09-08 00:00:00|488.1|487.5|488.9|488.3|489.1|488.5|487.9|487.3|592
1694134800000|2023-09-08 01:00:00|489|488.4|488.4|487.8|489.1|488.5|488.2|487.6|348
1694138400000|2023-09-08 02:00:00|488.1|487.5|488.9|488.3|488.9|488.3|488.1|487.5|262
1694142000000|2023-09-08 03:00:00|488.8|488.2|488.5|487.9|488.8|488.2|488.4|487.8|94
1694145600000|2023-09-08 04:00:00|488.6|488|487.9|487.3|488.6|488|487.9|487.3|211
1694149200000|2023-09-08 05:00:00|488.1|487.5|488|487.4|488.1|487.5|487.6|487|302
1694152800000|2023-09-08 06:00:00|487.9|487.3|488.6|488|489.2|488.6|487.9|487.3|360
1694156400000|2023-09-08 07:00:00|488.7|488.1|489.1|488.5|489.6|489|488.6|488|731
1694160000000|2023-09-08 08:00:00|488.9|488.3|488.4|487.8|489.7|489.1|488.4|487.8|616
1694163600000|2023-09-08 09:00:00|488.2|487.6|487.3|486.7|488.2|487.6|487.2|486.6|1203
1694167200000|2023-09-08 10:00:00|487.4|486.8|488.2|487.6|488.4|487.8|487.4|486.8|382
1694170800000|2023-09-08 11:00:00|488.4|487.8|489.6|489|490.7|490.1|488.2|487.6|1624
1694174400000|2023-09-08 12:00:00|489.5|488.9|489.4|488.8|489.9|489.3|488.9|488.3|1568
1694178000000|2023-09-08 13:00:00|489.2|488.6|486.7|486.1|489.2|488.6|486.2|485.6|6435
1694181600000|2023-09-08 14:00:00|486.5|485.9|488.2|487.6|489.2|488.6|486.2|485.6|8905
1694185200000|2023-09-08 15:00:00|488|487.4|485.7|485.1|488.4|487.8|484.7|484.1|6508
1694188800000|2023-09-08 16:00:00|485.9|485.3|484.2|483.6|486|485.4|484.2|483.6|7578
1694192400000|2023-09-08 17:00:00|484.3|483.7|486.7|486.1|486.7|486.1|484.2|483.6|7691
1694196000000|2023-09-08 18:00:00|487|486.4|485.3|484.7|487|486.4|484.8|484.2|6804
1694390400000|2023-09-11 00:00:00|485.4|484.8|486.7|486.1|487.1|486.5|485.4|484.8|1429
1694394000000|2023-09-11 01:00:00|486.6|486|485.5|484.9|487.4|486.8|485|484.4|5818
1694397600000|2023-09-11 02:00:00|485.7|485.1|486.3|485.7|486.3|485.7|485.3|484.7|962
1694401200000|2023-09-11 03:00:00|486.1|485.5|486.1|485.5|486.3|485.7|486|485.4|212
1694404800000|2023-09-11 04:00:00|486.3|485.7|486|485.4|486.3|485.7|485.8|485.2|194
1694408400000|2023-09-11 05:00:00|486.1|485.5|486.3|485.7|486.7|486.1|486|485.4|197
1694412000000|2023-09-11 06:00:00|486.4|485.8|485.8|485.2|486.5|485.9|485.8|485.2|428
1694415600000|2023-09-11 07:00:00|486.1|485.5|487.1|486.5|487.5|486.9|486.1|485.5|409
1694419200000|2023-09-11 08:00:00|487.3|486.7|486.5|485.9|487.5|486.9|485.3|484.7|1099
1694422800000|2023-09-11 09:00:00|486.3|485.7|487.5|486.9|487.6|487|486.3|485.7|505
1694426400000|2023-09-11 10:00:00|487.4|486.8|487.8|487.2|487.8|487.2|486.8|486.2|378
1694430000000|2023-09-11 11:00:00|487.7|487.1|487|486.4|488.6|488|486.8|486.2|974
1694433600000|2023-09-11 12:00:00|487.1|486.5|487.9|487.3|488.4|487.8|486.6|486|2136
1694437200000|2023-09-11 13:00:00|488.1|487.5|487.1|486.5|488.3|487.7|486.6|486|5162
1694440800000|2023-09-11 14:00:00|487.3|486.7|484.1|483.5|487.6|487|483.8|483.2|8112
1694444400000|2023-09-11 15:00:00|484.3|483.7|485.8|485.2|485.8|485.2|483.6|483|8463
1694448000000|2023-09-11 16:00:00|486.1|485.5|488.6|488|488.6|488|485.8|485.2|5246
1694451600000|2023-09-11 17:00:00|488.8|488.2|487|486.4|489.3|488.7|486.6|486|10042
1694455200000|2023-09-11 18:00:00|487.2|486.6|488.5|487.9|488.8|488.2|486.8|486.2|8453
1694476800000|2023-09-12 00:00:00|487.6|487|488.8|488.2|489.3|488.7|487.6|487|1172
1694480400000|2023-09-12 01:00:00|488.7|488.1|489.1|488.5|489.4|488.8|488.6|488|381
1694484000000|2023-09-12 02:00:00|489|488.4|488.7|488.1|489.3|488.7|488.6|488|253
1694487600000|2023-09-12 03:00:00|488.6|488|488.6|488|488.8|488.2|488.5|487.9|146
1694491200000|2023-09-12 04:00:00|488.4|487.8|488.4|487.8|488.5|487.9|488.3|487.7|98
1694494800000|2023-09-12 05:00:00|488.3|487.7|487.7|487.1|488.5|487.9|487.3|486.7|502
1694498400000|2023-09-12 06:00:00|487.8|487.2|487.7|487.1|488.1|487.5|487.1|486.5|248
1694502000000|2023-09-12 07:00:00|487.6|487|487.3|486.7|488.1|487.5|487.1|486.5|791
1694505600000|2023-09-12 08:00:00|487.4|486.8|486.9|486.3|488|487.4|486.6|486|550
1694509200000|2023-09-12 09:00:00|486.8|486.2|487.8|487.2|487.9|487.3|486.6|486|712
1694512800000|2023-09-12 10:00:00|487.6|487|487.4|486.8|488.2|487.6|487.4|486.8|417
1694516400000|2023-09-12 11:00:00|487.3|486.7|487.9|487.3|488.1|487.5|486.9|486.3|551
1694520000000|2023-09-12 12:00:00|488.1|487.5|487.7|487.1|488.6|488|487.4|486.8|1328
1694523600000|2023-09-12 13:00:00|487.4|486.8|486.7|486.1|487.7|487.1|485.7|485.1|6691
1694527200000|2023-09-12 14:00:00|486.4|485.8|485.9|485.3|486.9|486.3|483.8|483.2|10438
1694530800000|2023-09-12 15:00:00|485.7|485.1|486.3|485.7|487.7|487.1|485.7|485|10017
1694534400000|2023-09-12 16:00:00|485.6|484.1|478|477.4|486.4|485.4|476.5|475.9|35658
1694538000000|2023-09-12 17:00:00|478.2|477.6|480.2|479.6|480.2|479.6|478|477.4|11121
1694541600000|2023-09-12 18:00:00|479.9|479.3|479.9|479.3|481.4|480.8|479.2|478.6|9132
1694563200000|2023-09-13 00:00:00|479.4|478.8|479.9|479.3|480.4|479.8|479.4|478.8|1445
1694566800000|2023-09-13 01:00:00|480|479.4|479.7|479.1|480.2|479.6|479.5|478.9|336
1694570400000|2023-09-13 02:00:00|480|479.4|479.5|478.9|480|479.4|479.5|478.9|787
1694574000000|2023-09-13 03:00:00|479.7|479.1|479.5|478.9|479.7|479.1|479.5|478.9|333
1694577600000|2023-09-13 04:00:00|479|478.4|479|478.4|479.2|478.6|478.5|477.9|400
1694581200000|2023-09-13 05:00:00|478.9|478.3|478.2|477.6|478.9|478.3|478|477.4|715
1694584800000|2023-09-13 06:00:00|478.3|477.7|477.5|476.9|478.3|477.7|477.5|476.9|2413
1694588400000|2023-09-13 07:00:00|477.7|477.1|481.3|480.7|481.7|481.1|477.7|477.1|1302
1694592000000|2023-09-13 08:00:00|481.4|480.8|482.2|481.6|483|482.4|481.3|480.7|2167
1694595600000|2023-09-13 09:00:00|482.4|481.8|483.4|482.8|483.7|483.1|481.7|481.1|1880
1694599200000|2023-09-13 10:00:00|483.5|482.9|482.2|481.6|483.7|483.1|482.2|481.6|1192
1694602800000|2023-09-13 11:00:00|482.4|481.8|482.5|481.9|483.6|483|482.2|481.6|1205
1694606400000|2023-09-13 12:00:00|482.6|482|481.1|480.5|483.5|482.9|481|480.4|1755
1694610000000|2023-09-13 13:00:00|481.7|481.1|482.5|481.9|485.2|484.6|481.3|480.7|10629
1694613600000|2023-09-13 14:00:00|482.7|482.1|482|481.4|483|482.4|478.1|477.5|8149
1694617200000|2023-09-13 15:00:00|482.2|481.6|483|482.4|483.5|482.9|482|481.4|6255
1694620800000|2023-09-13 16:00:00|483.5|482.9|484.7|484.1|485.2|484.6|483|482.4|7082
1694624400000|2023-09-13 17:00:00|484.8|484.2|484.3|483.7|485.2|484.6|483.8|483.2|7984
1694628000000|2023-09-13 18:00:00|484.5|483.9|484.7|484.1|485.5|484.9|484.1|483.5|10674
1694649600000|2023-09-14 00:00:00|484.9|484.3|485.3|484.7|485.8|485.2|484.8|484.2|1455
1694653200000|2023-09-14 01:00:00|485|484.4|486|485.4|486|485.4|485|484.4|565
1694656800000|2023-09-14 02:00:00|486.1|485.5|484.8|484.2|486.3|485.7|484.5|483.9|306
1694660400000|2023-09-14 03:00:00|485|484.4|484.6|484|485|484.4|484.5|483.9|420
1694664000000|2023-09-14 04:00:00|484.5|483.9|484.5|483.9|484.8|484.2|484.5|483.9|199
1694667600000|2023-09-14 05:00:00|484.6|484|484.6|484|485|484.4|484.5|483.9|65
1694671200000|2023-09-14 06:00:00|484.5|483.9|483.8|483.2|484.5|483.9|483.7|483.1|316
1694674800000|2023-09-14 07:00:00|483.6|483|483.6|483|484.1|483.5|483.3|482.7|496
1694678400000|2023-09-14 08:00:00|483.5|482.9|484.1|483.5|484.6|484|483.3|482.7|546
1694682000000|2023-09-14 09:00:00|484|483.4|484.6|484|484.8|484.2|483.8|483.2|949
1694685600000|2023-09-14 10:00:00|484.3|483.7|483.3|482.7|484.6|484|483.3|482.7|467
1694689200000|2023-09-14 11:00:00|483.6|483|484.9|484.3|485.1|484.5|483.6|483|1053
1694692800000|2023-09-14 12:00:00|484.8|484.2|484.3|483.7|484.9|484.3|483.6|483|872
1694696400000|2023-09-14 13:00:00|484.1|483.5|484.6|484|485.4|484.8|482.8|482.2|6074
1694700000000|2023-09-14 14:00:00|484.4|483.8|486.8|486.2|487.1|486.5|481.4|480.8|12888
1694703600000|2023-09-14 15:00:00|486.9|486.3|485.9|485.3|487.7|487.1|485.2|484.6|6368
1694707200000|2023-09-14 16:00:00|485.4|484.8|485.6|485|485.9|485.3|484.4|483.8|6162
1694710800000|2023-09-14 17:00:00|485.5|484.9|485.4|484.8|485.9|485.3|484.6|484|5189
1694714400000|2023-09-14 18:00:00|485.3|484.7|483.7|483.1|485.3|484.7|482.9|482.3|9802
1694736000000|2023-09-15 00:00:00|483.2|482.6|484|483.4|484.8|484.2|483|482.4|772
1694739600000|2023-09-15 01:00:00|483.8|483.2|484|483.4|484|483.4|483.5|482.9|388
1694743200000|2023-09-15 02:00:00|484.1|483.5|485.3|484.7|485.3|484.7|484.1|483.5|234
1694746800000|2023-09-15 03:00:00|485.5|484.9|485.8|485.2|485.8|485.2|485|484.4|323
1694750400000|2023-09-15 04:00:00|485.7|485.1|486.3|485.7|486.5|485.9|485.5|484.9|334
1694754000000|2023-09-15 05:00:00|486.2|485.6|485.5|484.9|486.3|485.7|485.5|484.9|304
1694757600000|2023-09-15 06:00:00|485.4|484.8|486|485.4|486.3|485.7|485.3|484.7|335
1694761200000|2023-09-15 07:00:00|485.8|485.2|484.3|483.7|485.8|485.2|484.2|483.6|380
1694764800000|2023-09-15 08:00:00|484.4|483.8|483.8|483.2|484.5|483.9|483.3|482.7|376
1694768400000|2023-09-15 09:00:00|484|483.4|483.8|483.2|484|483.4|483.8|483.2|422
1694772000000|2023-09-15 10:00:00|483.6|483|483.5|482.9|484.3|483.7|483.3|482.7|418
1694775600000|2023-09-15 11:00:00|483.6|483|482.5|481.9|483.8|483.2|482.5|481.9|1538
1694779200000|2023-09-15 12:00:00|482.3|481.7|483.3|482.7|484.1|483.5|482.3|481.7|1142
1694782800000|2023-09-15 13:00:00|482.9|482.3|483.6|483|484.3|483.7|481.3|480.7|6686
1694786400000|2023-09-15 14:00:00|483.8|483.2|480.9|480.3|484.3|483.7|480.8|480.2|8195
1694790000000|2023-09-15 15:00:00|481.1|480.5|479.6|479|481.6|481|479.3|478.7|9013
1694793600000|2023-09-15 16:00:00|479.9|479.3|479.8|479.2|481.1|480.5|479.6|479|4904
1694797200000|2023-09-15 17:00:00|479.7|479.1|479.3|478.7|480.1|479.5|478.8|478.2|7346
1694800800000|2023-09-15 18:00:00|479.4|478.8|478.6|478|479.6|479|478.3|477.7|7315
1694995200000|2023-09-18 00:00:00|478.7|478.1|479.7|479.1|479.7|479.1|478.7|478.1|1451
1694998800000|2023-09-18 01:00:00|480|479.4|481.2|480.6|481.4|480.8|479.7|479.1|1368
1695002400000|2023-09-18 02:00:00|480.9|480.3|480.2|479.6|481.4|480.8|480.2|479.6|408
1695006000000|2023-09-18 03:00:00|480.4|479.8|479.7|479.1|480.4|479.8|479.6|479|334
1695009600000|2023-09-18 04:00:00|480.2|479.6|480.2|479.6|480.4|479.8|479.9|479.3|227
1695013200000|2023-09-18 05:00:00|480.4|479.8|480.5|479.9|480.7|480.1|480.2|479.6|156
1695016800000|2023-09-18 06:00:00|480.4|479.8|480.5|479.9|480.5|479.9|480.2|479.6|148
1695020400000|2023-09-18 07:00:00|480.7|480.1|481.7|481.1|482.2|481.6|480.7|480.1|764
1695024000000|2023-09-18 08:00:00|481.5|480.9|481.2|480.6|482.2|481.6|480.9|480.3|816
1695027600000|2023-09-18 09:00:00|481.4|480.8|480.7|480.1|481.7|481.1|479.9|479.3|928
1695031200000|2023-09-18 10:00:00|480.9|480.3|480|479.4|481.2|480.6|479.7|479.1|757
1695034800000|2023-09-18 11:00:00|479.9|479.3|479.7|479.1|480.2|479.6|479.2|478.6|723
1695038400000|2023-09-18 12:00:00|479.9|479.3|480|479.4|480.2|479.6|479.5|478.9|1000
1695042000000|2023-09-18 13:00:00|479.3|478.7|475.1|474.5|479.3|478.7|474.9|474.3|12585
1695045600000|2023-09-18 14:00:00|475|474.4|474.1|473.5|475.4|474.8|473.9|473.3|13826
1695049200000|2023-09-18 15:00:00|473.9|473.3|474.6|474|475.9|475.3|472.9|472.3|10590
1695052800000|2023-09-18 16:00:00|474.9|474.3|474.4|473.8|475.6|475|474.3|473.7|4645
1695056400000|2023-09-18 17:00:00|474.3|473.7|475.1|474.5|475.3|474.7|474.1|473.5|5240
1695060000000|2023-09-18 18:00:00|474.9|474.3|475.3|474.7|475.4|474.8|474.9|474.3|6913
1695081600000|2023-09-19 00:00:00|474.9|474.3|474.2|473.6|474.9|474.3|473.9|473.3|2812
1695085200000|2023-09-19 01:00:00|474.3|473.7|473.9|473.3|474.4|473.8|473.7|473.1|425
1695088800000|2023-09-19 02:00:00|473.8|473.2|473.7|473.1|473.9|473.3|473.5|472.9|433
1695092400000|2023-09-19 03:00:00|473.8|473.2|473.5|472.9|473.8|473.2|473.5|472.9|159
1695096000000|2023-09-19 04:00:00|473.7|473.1|473.6|473|473.7|473.1|473.5|472.9|864
1695099600000|2023-09-19 05:00:00|473.7|473.1|473|472.4|473.7|473.1|472.9|472.3|1087
1695103200000|2023-09-19 06:00:00|473.2|472.6|473|472.4|473.4|472.8|473|472.4|374
1695106800000|2023-09-19 07:00:00|473.1|472.5|472.8|472.2|473.1|472.5|472|471.4|1178
1695110400000|2023-09-19 08:00:00|472.9|472.3|472.1|471.5|473|472.4|472|471.4|1230
1695114000000|2023-09-19 09:00:00|472.2|471.6|472.5|471.9|473.2|472.6|471.8|471.2|1245
1695117600000|2023-09-19 10:00:00|472.6|472|472.5|471.9|473.3|472.7|472.5|471.9|809
1695121200000|2023-09-19 11:00:00|472.6|472|472.9|472.3|473|472.4|471.8|471.2|1500
1695124800000|2023-09-19 12:00:00|472.8|472.2|473.9|473.3|474.7|474.1|472.8|472.2|4373
1695128400000|2023-09-19 13:00:00|473.5|472.9|477.2|476.6|477.2|476.6|472.3|471.7|10525
1695132000000|2023-09-19 14:00:00|477.4|476.8|478.7|478.1|479.2|478.6|474|473.4|11009
1695135600000|2023-09-19 15:00:00|478.4|477.8|478|477.4|479.5|478.9|476.7|476.1|6745
1695139200000|2023-09-19 16:00:00|478.2|477.6|479.1|478.5|480.7|480.1|478.2|477.6|7409
1695142800000|2023-09-19 17:00:00|479.2|478.6|480.2|479.6|480.3|479.7|478.5|477.9|5261
1695146400000|2023-09-19 18:00:00|480|479.4|480|479.4|480.7|480.1|479.5|478.9|7807
1695168000000|2023-09-20 00:00:00|479.4|478.8|479.5|478.9|480.5|479.9|479.2|478.6|1606
1695171600000|2023-09-20 01:00:00|479.3|478.7|479.2|478.6|479.5|478.9|479|478.4|334
1695175200000|2023-09-20 02:00:00|479|478.4|478.8|478.2|479|478.4|478.5|477.9|283
1695178800000|2023-09-20 03:00:00|478.7|478.1|479|478.4|479.1|478.5|478.7|478.1|240
1695182400000|2023-09-20 04:00:00|478.8|478.2|479.3|478.7|479.5|478.9|478.8|478.2|152
1695186000000|2023-09-20 05:00:00|479.5|478.9|479.1|478.5|479.6|479|478.8|478.2|209
1695189600000|2023-09-20 06:00:00|479.2|478.6|479.5|478.9|479.8|479.2|479.1|478.5|442
1695193200000|2023-09-20 07:00:00|479.3|478.7|479.3|478.7|479.8|479.2|478.8|478.2|828
1695196800000|2023-09-20 08:00:00|479.5|478.9|483.8|483.2|483.8|483.2|478.8|478.2|2367
1695200400000|2023-09-20 09:00:00|483.7|483.1|481.5|480.9|483.7|483.1|481.5|480.9|1146
1695204000000|2023-09-20 10:00:00|481.3|480.7|480.3|479.7|481.3|480.7|480.3|479.7|2139
1695207600000|2023-09-20 11:00:00|480.5|479.9|481.1|480.5|481.5|480.9|480.1|479.5|999
1695211200000|2023-09-20 12:00:00|481.3|480.7|481.7|481.1|482.1|481.5|480.9|480.3|1101
1695214800000|2023-09-20 13:00:00|481.8|481.2|483.4|482.8|483.4|482.8|479.4|478.8|8789
1695218400000|2023-09-20 14:00:00|483.6|483|482.4|481.8|483.6|483|481.4|480.8|8266
1695222000000|2023-09-20 15:00:00|482.6|482|482.2|481.6|483.5|482.9|481.7|481.1|7656
1695225600000|2023-09-20 16:00:00|482.4|481.8|482.8|482.2|483.2|482.6|482.1|481.5|17635
1695229200000|2023-09-20 17:00:00|482.7|482.1|486.8|486.2|486.8|486.2|482.7|482.1|13092
1695232800000|2023-09-20 18:00:00|486.9|486.3|485.7|485.1|487|486.4|485.5|484.9|9000
1695254400000|2023-09-21 00:00:00|485.5|484.9|485.9|485.3|486.5|485.9|485.1|484.5|3924
1695258000000|2023-09-21 01:00:00|485.8|485.2|485.6|485|486.6|486|485.5|484.9|381
1695261600000|2023-09-21 02:00:00|485.7|485.1|485.2|484.6|485.8|485.2|485|484.4|244
1695265200000|2023-09-21 03:00:00|485.1|484.5|485.3|484.7|485.4|484.8|484.6|484|416
1695268800000|2023-09-21 04:00:00|485.1|484.5|484.6|484|485.1|484.5|484.4|483.8|349
1695272400000|2023-09-21 05:00:00|484.5|483.9|484.4|483.8|484.8|484.2|484.3|483.7|130
1695276000000|2023-09-21 06:00:00|484.3|483.7|484.6|484|484.6|484|484.3|483.7|328
1695279600000|2023-09-21 07:00:00|484.8|484.2|484.6|484|485.1|484.5|483.6|483|1208
1695283200000|2023-09-21 08:00:00|484.3|483.7|484.8|484.2|485.1|484.5|484.3|483.7|674
1695286800000|2023-09-21 09:00:00|484.9|484.3|485.3|484.7|485.8|485.2|484.6|484|800
1695290400000|2023-09-21 10:00:00|485.1|484.5|484.2|483.6|485.3|484.7|484.1|483.5|848
1695294000000|2023-09-21 11:00:00|484.1|483.5|483.7|483.1|484.4|483.8|483.2|482.6|2168
1695297600000|2023-09-21 12:00:00|483.9|483.3|482.9|482.3|484|483.4|482.5|481.9|1378
1695301200000|2023-09-21 13:00:00|482.5|481.9|482.9|482.3|483|482.4|481.4|480.8|9641
1695304800000|2023-09-21 14:00:00|483|482.4|482|481.4|484.2|483.6|481.9|481.3|7958
1695308400000|2023-09-21 15:00:00|482.1|481.5|479.5|478.9|482.4|481.8|479|478.4|11722
1695312000000|2023-09-21 16:00:00|479.4|478.8|479.2|478.6|479.7|479.1|478.5|477.9|6697
1695315600000|2023-09-21 17:00:00|479.3|478.7|479.9|479.3|480.3|479.7|479.3|478.7|5022
1695319200000|2023-09-21 18:00:00|480|479.4|479.5|478.9|480.2|479.6|478.7|478.1|8704
1695340800000|2023-09-22 00:00:00|479.8|479.2|479|478.4|480|479.4|478.8|478.2|890
1695344400000|2023-09-22 01:00:00|479.1|478.5|479.3|478.7|479.6|479|478.8|478.2|382
1695348000000|2023-09-22 02:00:00|479.4|478.8|479.8|479.2|479.8|479.2|478.9|478.3|288
1695351600000|2023-09-22 03:00:00|479.9|479.3|480.2|479.6|480.3|479.7|479.8|479.2|188
1695355200000|2023-09-22 04:00:00|480.3|479.7|480.3|479.7|480.3|479.7|480.1|479.5|250
1695358800000|2023-09-22 05:00:00|480.1|479.5|480.2|479.6|480.3|479.7|480|479.4|379
1695362400000|2023-09-22 06:00:00|480.3|479.7|481.1|480.5|481.4|480.8|480.3|479.7|889
1695366000000|2023-09-22 07:00:00|481|480.4|480.5|479.9|481|480.4|480.3|479.7|438
1695369600000|2023-09-22 08:00:00|480.6|480|479.8|479.2|480.6|480|479.6|479|837
1695373200000|2023-09-22 09:00:00|479.7|479.1|479.3|478.7|479.7|479.1|479.1|478.5|498
1695376800000|2023-09-22 10:00:00|479.2|478.6|479.1|478.5|480.1|479.5|479.1|478.5|539
1695380400000|2023-09-22 11:00:00|478.9|478.3|480.6|480|480.6|480|478.8|478.2|725
1695384000000|2023-09-22 12:00:00|480.8|480.2|479.3|478.7|481.3|480.7|479.2|478.6|1281
1695387600000|2023-09-22 13:00:00|479.6|479|481.8|481.2|482.1|481.5|479.4|478.8|5296
1695391200000|2023-09-22 14:00:00|481.9|481.3|479.8|479.2|481.9|481.3|479.3|478.7|4870
1695394800000|2023-09-22 15:00:00|479.9|479.3|480.4|479.8|481.1|480.5|479.6|479|4492
1695398400000|2023-09-22 16:00:00|480.7|480.1|482|481.4|482.4|481.8|479.2|478.6|5652
1695402000000|2023-09-22 17:00:00|482.1|481.5|482.5|481.9|483|482.4|481.9|481.3|6196
1695405600000|2023-09-22 18:00:00|482.4|481.8|482.2|481.6|482.5|481.9|481.4|480.8|7503
1695600000000|2023-09-25 00:00:00|480.8|480.2|480.8|480.2|482|481.4|480.3|479.7|1777
1695603600000|2023-09-25 01:00:00|480.7|480.1|479.9|479.3|480.8|480.2|479.8|479.2|410
1695607200000|2023-09-25 02:00:00|479.8|479.2|480.8|480.2|480.8|480.2|479.8|479.2|301
1695610800000|2023-09-25 03:00:00|480.9|480.3|480.2|479.6|481.1|480.5|479.9|479.3|206
1695614400000|2023-09-25 04:00:00|480.1|479.5|480.1|479.5|480.3|479.7|480|479.4|121
1695618000000|2023-09-25 05:00:00|480|479.4|479.6|479|480.1|479.5|479.1|478.5|384
1695621600000|2023-09-25 06:00:00|479.8|479.2|479.2|478.6|479.8|479.2|479.1|478.5|543
1695625200000|2023-09-25 07:00:00|479.1|478.5|479.8|479.2|480.1|479.5|479.1|478.5|381
1695628800000|2023-09-25 08:00:00|479.7|479.1|480|479.4|480.8|480.2|479.5|478.9|349
1695632400000|2023-09-25 09:00:00|480.1|479.5|480.4|479.8|480.6|480|479.9|479.3|466
1695636000000|2023-09-25 10:00:00|480.6|480|481.3|480.7|481.3|480.7|480.4|479.8|537
1695639600000|2023-09-25 11:00:00|481.1|480.5|482.8|482.2|483.1|482.5|481|480.4|1451
1695643200000|2023-09-25 12:00:00|483.1|482.5|482.1|481.5|483.1|482.5|481.3|480.7|1173
1695646800000|2023-09-25 13:00:00|481.9|481.3|484.7|484.1|485.2|484.6|481.1|480.5|8421
1695650400000|2023-09-25 14:00:00|484.8|484.2|479.8|479.2|484.8|484.2|479.1|478.5|7589
1695654000000|2023-09-25 15:00:00|479.7|479.1|480.3|479.7|480.4|479.8|478.8|478.2|6141
1695657600000|2023-09-25 16:00:00|480.2|479.6|482.8|482.2|483|482.4|479.8|479.2|5132
1695661200000|2023-09-25 17:00:00|482.6|482|485.2|484.6|485.4|484.8|481.8|481.2|6720
1695664800000|2023-09-25 18:00:00|485|484.4|486.7|486.1|487.4|486.8|484.7|484.1|8214
1695686400000|2023-09-26 00:00:00|485.8|485.2|486.5|485.9|488.3|487.7|485.7|485.1|3200
1695690000000|2023-09-26 01:00:00|486.6|486|487|486.4|487.3|486.7|486.5|485.9|548
1695693600000|2023-09-26 02:00:00|487.2|486.6|487|486.4|487.5|486.9|486.7|486.1|293
1695697200000|2023-09-26 03:00:00|486.8|486.2|486.3|485.7|487|486.4|486.2|485.6|281
1695700800000|2023-09-26 04:00:00|486.5|485.9|486.8|486.2|486.8|486.2|486.5|485.9|176
1695704400000|2023-09-26 05:00:00|486.7|486.1|485.3|484.7|486.8|486.2|485.1|484.5|528
1695708000000|2023-09-26 06:00:00|485.1|484.5|484.1|483.5|485.1|484.5|483.8|483.2|711
1695711600000|2023-09-26 07:00:00|484|483.4|484.9|484.3|485.4|484.8|483.9|483.3|751
1695715200000|2023-09-26 08:00:00|485|484.4|487|486.4|487.1|486.5|484.9|484.3|846
1695718800000|2023-09-26 09:00:00|486.8|486.2|486.3|485.7|487.5|486.9|486.1|485.5|2001
1695722400000|2023-09-26 10:00:00|486.5|485.9|486.1|485.5|487|486.4|485.6|485|1101
1695726000000|2023-09-26 11:00:00|486|485.4|484.6|484|486.6|486|484.6|484|1223
1695729600000|2023-09-26 12:00:00|484.8|484.2|485.5|484.9|485.6|485|484.3|483.7|1115
1695733200000|2023-09-26 13:00:00|485.6|485|485.6|485|487.1|486.5|484.1|483.5|10825
1695736800000|2023-09-26 14:00:00|485.9|485.3|484.9|484.3|486.7|486.1|483.5|482.9|8197
1695740400000|2023-09-26 15:00:00|484.7|484.1|485|484.4|485|484.4|483.4|482.8|6045
1695744000000|2023-09-26 16:00:00|484.9|484.3|483.2|482.6|484.9|484.3|481.7|481.1|8674
1695747600000|2023-09-26 17:00:00|483.5|482.9|485|484.4|485|484.4|483.5|482.9|6249
1695751200000|2023-09-26 18:00:00|485.2|484.6|484.7|484.1|485.4|484.8|484.7|484.1|5561
1695772800000|2023-09-27 00:00:00|485|484.4|484.8|484.2|485.8|485.2|484.3|483.7|785
1695776400000|2023-09-27 01:00:00|484.7|484.1|487.1|486.5|487.2|486.6|484.6|484|580
1695780000000|2023-09-27 02:00:00|487.2|486.6|486.6|486|487.3|486.7|486.2|485.6|709
1695783600000|2023-09-27 03:00:00|486.7|486.1|486.5|485.9|486.8|486.2|486.5|485.9|147
1695787200000|2023-09-27 04:00:00|486.6|486|486.6|486|486.8|486.2|486.3|485.7|95
1695790800000|2023-09-27 05:00:00|486.5|485.9|487.3|486.7|487.8|487.2|486.3|485.7|1519
1695794400000|2023-09-27 06:00:00|487.2|486.6|490|489.4|490.5|489.9|487|486.4|1574
1695798000000|2023-09-27 07:00:00|489.8|489.2|488|487.4|489.8|489.2|487.8|487.2|1462
1695801600000|2023-09-27 08:00:00|488.1|487.5|487.4|486.8|488.8|488.2|486.8|486.2|1102
1695805200000|2023-09-27 09:00:00|487.3|486.7|487|486.4|487.5|486.9|486.5|485.9|494
1695808800000|2023-09-27 10:00:00|486.9|486.3|486.8|486.2|487.4|486.8|486.5|485.9|417
1695812400000|2023-09-27 11:00:00|486.9|486.3|485.7|485.1|487.3|486.7|485.6|485|758
1695816000000|2023-09-27 12:00:00|485.6|485|486.4|485.8|487|486.4|485.6|485|1046
1695819600000|2023-09-27 13:00:00|486.6|486|488.1|487.5|490.1|489.5|486.6|486|6801
1695823200000|2023-09-27 14:00:00|488|487.4|489.3|488.7|490.1|489.5|487.8|487.2|10502
1695826800000|2023-09-27 15:00:00|489.1|488.5|488.8|488.2|491.7|491.1|488.7|488.1|13251
1695830400000|2023-09-27 16:00:00|488.9|488.3|488.6|488|490.6|490|488.6|488|5928
1695834000000|2023-09-27 17:00:00|488.4|487.8|488.2|487.6|489.6|489|487.8|487.2|6930
1695837600000|2023-09-27 18:00:00|487.9|487.3|489.9|489.3|490|489.4|487.9|487.3|6811
1695859200000|2023-09-28 00:00:00|489.8|489.2|490.2|489.6|490.5|489.9|489.5|488.9|1434
1695862800000|2023-09-28 01:00:00|490.1|489.5|490.3|489.7|491|490.4|490|489.4|491
1695866400000|2023-09-28 02:00:00|490.2|489.6|490.2|489.6|490.3|489.7|490|489.4|421
1695870000000|2023-09-28 03:00:00|490.3|489.7|490.8|490.2|491|490.4|490.2|489.6|257
1695873600000|2023-09-28 04:00:00|490.7|490.1|490.3|489.7|490.8|490.2|490.2|489.6|139
1695877200000|2023-09-28 05:00:00|490.5|489.9|489.2|488.6|490.5|489.9|489.2|488.6|681
1695880800000|2023-09-28 06:00:00|489.3|488.7|489|488.4|489.3|488.7|488.5|487.9|295
1695884400000|2023-09-28 07:00:00|488.8|488.2|488.3|487.7|489.3|488.7|488.1|487.5|888
1695888000000|2023-09-28 08:00:00|488.1|487.5|488.8|488.2|489.4|488.8|488|487.4|766
1695891600000|2023-09-28 09:00:00|488.9|488.3|488.6|488|488.9|488.3|487.3|486.7|1216
1695895200000|2023-09-28 10:00:00|488.5|487.9|487.6|487|488.5|487.9|486.6|486|950
1695898800000|2023-09-28 11:00:00|487.5|486.9|487.5|486.9|487.9|487.3|486.7|486.1|607
1695902400000|2023-09-28 12:00:00|487.6|487|487.3|486.7|488.4|487.8|486.8|486.2|1601
1695906000000|2023-09-28 13:00:00|487.4|486.8|490.9|490.3|491.9|491.3|487.1|486.5|8431
1695909600000|2023-09-28 14:00:00|491.1|490.5|491.1|490.5|491.6|491|488.6|488|11227
1695913200000|2023-09-28 15:00:00|490.9|490.3|489.8|489.2|491.9|491.3|489.8|489.2|5708
1695916800000|2023-09-28 16:00:00|489.9|489.3|492.4|491.8|493.4|492.8|489.9|489.3|9015
1695920400000|2023-09-28 17:00:00|492.7|492.1|493.7|493.1|493.9|493.3|491.6|491|6301
1695924000000|2023-09-28 18:00:00|493.8|493.2|494.2|493.6|494.7|494.1|493.7|493.1|8258
1695945600000|2023-09-29 00:00:00|493.1|492.5|493.9|493.3|493.9|493.3|492.5|491.9|1280
1695949200000|2023-09-29 01:00:00|494|493.4|494|493.4|494|493.4|493.4|492.8|908
1695952800000|2023-09-29 02:00:00|494.2|493.6|494|493.4|494.5|493.9|494|493.4|617
1695956400000|2023-09-29 03:00:00|494.2|493.6|494.2|493.6|494.4|493.8|494|493.4|280
1695960000000|2023-09-29 04:00:00|494|493.4|493.7|493.1|494|493.4|493.7|493.1|252
1695963600000|2023-09-29 05:00:00|494|493.4|494|493.4|494|493.4|493.7|493.1|169
1695967200000|2023-09-29 06:00:00|494.3|493.7|494|493.4|494.8|494.2|494|493.4|575
1695970800000|2023-09-29 07:00:00|493.5|492.9|494.7|494.1|494.7|494.1|493.5|492.9|963
1695974400000|2023-09-29 08:00:00|494.8|494.2|495.1|494.5|495.2|494.6|494|493.4|992
1695978000000|2023-09-29 09:00:00|495|494.4|495.1|494.5|495.3|494.7|494.5|493.9|667
1695981600000|2023-09-29 10:00:00|495|494.4|493.3|492.7|495|494.4|493|492.4|1047
1695985200000|2023-09-29 11:00:00|493.2|492.6|492.7|492.1|493.5|492.9|492.5|491.9|943
1695988800000|2023-09-29 12:00:00|492.6|492|493.5|492.9|494.2|493.6|492.3|491.7|2675
1695992400000|2023-09-29 13:00:00|492.8|492.2|492.1|491.5|494.3|493.7|491.8|491.2|7144
1695996000000|2023-09-29 14:00:00|492|491.4|491.7|491.1|493.5|492.9|491.1|490.5|10055
1695999600000|2023-09-29 15:00:00|491.6|491|494|493.4|494.6|494|491|490.4|10812
1696003200000|2023-09-29 16:00:00|493.9|493.3|487.1|486.5|495.4|494.8|485.8|485.2|26258
1696006800000|2023-09-29 17:00:00|486.9|486.3|483.6|483|487.3|486.7|483.1|482.5|15533
1696010400000|2023-09-29 18:00:00|483.3|482.7|481.6|481|483.6|483|481.3|480.7|13752
1696204800000|2023-10-02 00:00:00|483.2|482.6|482.7|482.1|484.2|483.6|482.3|481.7|2417
1696208400000|2023-10-02 01:00:00|482.8|482.2|483.6|483|483.8|483.2|482.2|481.6|480
1696212000000|2023-10-02 02:00:00|483.7|483.1|484.1|483.5|484.4|483.8|483.6|483|524
1696215600000|2023-10-02 03:00:00|484.2|483.6|485.1|484.5|485.3|484.7|484.1|483.5|494
1696219200000|2023-10-02 04:00:00|485|484.4|485|484.4|485.5|484.9|484.8|484.2|280
1696222800000|2023-10-02 05:00:00|485.1|484.5|485.2|484.6|485.5|484.9|485|484.4|405
1696226400000|2023-10-02 06:00:00|485.3|484.7|486|485.4|487|486.4|485|484.4|845
1696230000000|2023-10-02 07:00:00|486.1|485.5|486.8|486.2|487.6|487|485.7|485.1|719
1696233600000|2023-10-02 08:00:00|486.5|485.9|485.8|485.2|486.6|486|485.4|484.8|628
1696237200000|2023-10-02 09:00:00|485.6|485|485.5|484.9|486.3|485.7|485.3|484.7|569
1696240800000|2023-10-02 10:00:00|485.3|484.7|485.1|484.5|485.7|485.1|484.3|483.7|679
1696244400000|2023-10-02 11:00:00|485.2|484.6|486|485.4|487|486.4|485.2|484.6|1425
1696248000000|2023-10-02 12:00:00|486.1|485.5|485.5|484.9|486.5|485.9|485.4|484.8|1520
1696251600000|2023-10-02 13:00:00|485.3|484.7|488.8|488.2|491.3|490.7|485.3|484.7|10853
1696255200000|2023-10-02 14:00:00|488.7|488.1|492.2|491.6|493.5|492.9|488.5|487.9|13108
1696258800000|2023-10-02 15:00:00|492.5|491.9|493.2|492.6|493.7|493.1|490.8|490.2|8533
1696262400000|2023-10-02 16:00:00|493|492.4|494.2|493.6|494.3|493.7|491.7|491.1|7008
1696266000000|2023-10-02 17:00:00|494.3|493.7|494.3|493.7|495.7|495.1|494|493.4|10737
1696269600000|2023-10-02 18:00:00|494.5|493.9|494.5|493.9|495.8|495.2|494|493.4|10501
1696291200000|2023-10-03 00:00:00|494.3|493.7|492.9|492.3|494.8|494.2|492.9|492.3|1982
1696294800000|2023-10-03 01:00:00|492.6|492|492|491.4|492.8|492.2|491.9|491.3|500
1696298400000|2023-10-03 02:00:00|491.9|491.3|492|491.4|492.3|491.7|491.9|491.3|730
1696302000000|2023-10-03 03:00:00|491.9|491.3|492.1|491.5|492.1|491.5|491.9|491.3|179
1696305600000|2023-10-03 04:00:00|492.2|491.6|491.9|491.3|492.6|492|491.9|491.3|451
1696309200000|2023-10-03 05:00:00|491.8|491.2|492.1|491.5|492.1|491.5|491.8|491.2|378
1696312800000|2023-10-03 06:00:00|492.2|491.6|491.7|491.1|492.2|491.6|491.3|490.7|422
1696316400000|2023-10-03 07:00:00|491.6|491|492.6|492|493.2|492.6|491.4|490.8|973
1696320000000|2023-10-03 08:00:00|492.4|491.8|492.6|492|493.2|492.6|492.1|491.5|942
1696323600000|2023-10-03 09:00:00|492.8|492.2|493.1|492.5|493.4|492.8|492.6|492|445
1696327200000|2023-10-03 10:00:00|493|492.4|492.9|492.3|494.1|493.5|492.8|492.2|1039
1696330800000|2023-10-03 11:00:00|493.1|492.5|493.7|493.1|493.9|493.3|492.4|491.8|987
1696334400000|2023-10-03 12:00:00|493.8|493.2|493.7|493.1|494.1|493.5|492.7|492.1|1322
1696338000000|2023-10-03 13:00:00|493.9|493.3|493.9|493.3|494.1|493.5|491.7|491.1|7840
1696341600000|2023-10-03 14:00:00|493.7|493.1|491.6|491|495.5|494.9|491.6|491|13542
1696345200000|2023-10-03 15:00:00|491.7|491.1|491.9|491.3|492.1|491.5|490.6|490|9992
1696348800000|2023-10-03 16:00:00|491.7|491.1|494.1|493.5|494.6|494|491.6|491|7405
1696352400000|2023-10-03 17:00:00|494.3|493.7|493.1|492.5|494.3|493.7|492.8|492.2|10593
1696356000000|2023-10-03 18:00:00|493.3|492.7|494|493.4|494.1|493.5|493|492.4|6180
1696377600000|2023-10-04 00:00:00|494.1|493.5|495.1|494.5|495.2|494.6|493.4|492.8|926
1696381200000|2023-10-04 01:00:00|495.3|494.7|494.3|493.7|495.3|494.7|494.3|493.7|621
1696384800000|2023-10-04 02:00:00|494.2|493.6|494.5|493.9|494.6|494|493.8|493.2|314
1696388400000|2023-10-04 03:00:00|494.6|494|494.6|494|494.9|494.3|494.4|493.8|109
1696392000000|2023-10-04 04:00:00|494.5|493.9|494.7|494.1|494.9|494.3|494.4|493.8|258
1696395600000|2023-10-04 05:00:00|494.5|493.9|494.7|494.1|494.7|494.1|494.2|493.6|107
1696399200000|2023-10-04 06:00:00|494.9|494.3|495.1|494.5|495.5|494.9|494.6|494|548
1696402800000|2023-10-04 07:00:00|494.9|494.3|495.2|494.6|495.7|495.1|494.6|494|1113
1696406400000|2023-10-04 08:00:00|495.4|494.8|495.9|495.3|496|495.4|494.4|493.8|1810
1696410000000|2023-10-04 09:00:00|495.7|495.1|494.2|493.6|495.7|495.1|493.7|493.1|3635
1696413600000|2023-10-04 10:00:00|494|493.4|493.2|492.6|494|493.4|492.5|491.9|2471
1696417200000|2023-10-04 11:00:00|493.3|492.7|492.3|491.7|493.3|492.7|492|491.4|2370
1696420800000|2023-10-04 12:00:00|492|491.4|492.1|491.5|493.1|492.5|491.8|491.2|1666
1696424400000|2023-10-04 13:00:00|492|491.4|489.9|489.3|492|491.4|488.9|488.3|11821
1696428000000|2023-10-04 14:00:00|490.1|489.5|493.1|492.5|493.4|492.8|490.1|489.5|8661
1696431600000|2023-10-04 15:00:00|493|492.4|493.9|493.3|494.4|493.8|492.2|491.6|7194
1696435200000|2023-10-04 16:00:00|493.8|493.2|493.6|493|494.6|494|493.1|492.5|6542
1696438800000|2023-10-04 17:00:00|493.8|493.2|492.9|492.3|493.9|493.3|492.3|491.7|4688
1696442400000|2023-10-04 18:00:00|492.7|492.1|492.8|492.2|492.9|492.3|492.2|491.6|5750
1696464000000|2023-10-05 00:00:00|492.4|491.8|492|491.4|492.4|491.8|490.8|490.2|1562
1696467600000|2023-10-05 01:00:00|492.1|491.5|492.2|491.6|492.3|491.7|492|491.4|124
1696471200000|2023-10-05 02:00:00|492.1|491.5|492.5|491.9|492.5|491.9|492.1|491.5|204
1696474800000|2023-10-05 03:00:00|492.4|491.8|493.1|492.5|493.1|492.5|492.3|491.7|125
1696478400000|2023-10-05 04:00:00|493|492.4|492.7|492.1|493.1|492.5|492.7|492.1|132
1696482000000|2023-10-05 05:00:00|492.5|491.9|492.7|492.1|493.1|492.5|492.2|491.6|321
1696485600000|2023-10-05 06:00:00|492.5|491.9|492.5|491.9|493|492.4|492.5|491.9|377
1696489200000|2023-10-05 07:00:00|492.7|492.1|491.5|490.9|492.7|492.1|491.3|490.7|1060
1696492800000|2023-10-05 08:00:00|491.4|490.8|490.5|489.9|492|491.4|490.5|489.9|657
1696496400000|2023-10-05 09:00:00|490.8|490.2|490.9|490.3|491.6|491|490.3|489.7|690
1696500000000|2023-10-05 10:00:00|490.8|490.2|490.3|489.7|491.3|490.7|490.1|489.5|637
1696503600000|2023-10-05 11:00:00|490.1|489.5|489.6|489|490.6|490|489.3|488.7|2074
1696507200000|2023-10-05 12:00:00|489.8|489.2|490.9|490.3|491.4|490.8|489.7|489.1|1260
1696510800000|2023-10-05 13:00:00|490.6|490|494.5|493.9|495|494.4|489.6|489|10342
1696514400000|2023-10-05 14:00:00|494.3|493.7|495.4|494.8|496.3|495.7|493.8|493.2|10134
1696518000000|2023-10-05 15:00:00|495.6|495|500.8|500.2|501|500.4|495.1|494.5|15054
1696521600000|2023-10-05 16:00:00|500.7|500.1|503.1|502.5|503.8|503.2|499.7|499.1|18133
1696525200000|2023-10-05 17:00:00|503.2|502.6|503.7|503.1|505|504.4|502.7|502.1|13259
1696528800000|2023-10-05 18:00:00|503.6|503|503|502.4|505|504.4|503|502.4|10704
1696550400000|2023-10-06 00:00:00|502.8|502.2|504.8|504.2|505|504.4|502.5|501.9|3929
1696554000000|2023-10-06 01:00:00|504.7|504.1|503.7|503.1|505.2|504.6|503.7|503.1|511
1696557600000|2023-10-06 02:00:00|504|503.4|504.3|503.7|504.5|503.9|503.9|503.3|298
1696561200000|2023-10-06 03:00:00|504.2|503.6|504.2|503.6|504.5|503.9|504|503.4|147
1696564800000|2023-10-06 04:00:00|504.3|503.7|504.2|503.6|504.5|503.9|503.8|503.2|361
1696568400000|2023-10-06 05:00:00|504|503.4|503.7|503.1|504.3|503.7|503.5|502.9|293
1696572000000|2023-10-06 06:00:00|503.6|503|503.8|503.2|503.9|503.3|503.3|502.7|434
1696575600000|2023-10-06 07:00:00|503.7|503.1|504.8|504.2|505.6|505|503.1|502.5|1572
1696579200000|2023-10-06 08:00:00|504.6|504|503.6|503|504.8|504.2|503.3|502.7|1167
1696582800000|2023-10-06 09:00:00|503.7|503.1|503.6|503|504.8|504.2|503.6|503|969
1696586400000|2023-10-06 10:00:00|503.8|503.2|504.3|503.7|504.6|504|503.8|503.2|1037
1696590000000|2023-10-06 11:00:00|504.4|503.8|504.3|503.7|504.8|504.2|503.6|503|1223
1696593600000|2023-10-06 12:00:00|504.4|503.8|502.2|501.6|504.4|503.8|501.9|501.3|3651
1696597200000|2023-10-06 13:00:00|502.3|501.7|499.5|498.9|504|503.4|499.1|498.5|9822
1696600800000|2023-10-06 14:00:00|499.6|499|502|501.4|502.2|501.6|499.5|498.9|8733
1696604400000|2023-10-06 15:00:00|501.9|501.3|500.9|500.3|502.2|501.6|500.1|499.5|5818
1696608000000|2023-10-06 16:00:00|500.7|500.1|500|499.4|501.6|501|500|499.4|5349
1696611600000|2023-10-06 17:00:00|499.9|499.3|498.7|498.1|500|499.4|498.7|498.1|7791
1696615200000|2023-10-06 18:00:00|498.6|498|499.5|498.9|499.6|499|498.6|498|8134
1696809600000|2023-10-09 00:00:00|500.2|499.6|503|502.4|503.2|502.6|499.9|499.3|2721
1696813200000|2023-10-09 01:00:00|503.1|502.5|502.6|502|503.2|502.6|501.7|501.1|952
1696816800000|2023-10-09 02:00:00|502.7|502.1|502.5|501.9|502.7|502.1|501.9|501.3|501
1696820400000|2023-10-09 03:00:00|502.4|501.8|501.9|501.3|502.4|501.8|501.7|501.1|197
1696824000000|2023-10-09 04:00:00|502|501.4|502|501.4|502.3|501.7|502|501.4|291
1696827600000|2023-10-09 05:00:00|501.5|500.9|502.7|502.1|502.7|502.1|501.5|500.9|237
1696831200000|2023-10-09 06:00:00|502.8|502.2|501.5|500.9|503.1|502.5|501.5|500.9|511
1696834800000|2023-10-09 07:00:00|501.4|500.8|502|501.4|502.3|501.7|501.4|500.8|294
1696838400000|2023-10-09 08:00:00|501.8|501.2|503.5|502.9|503.5|502.9|501.5|500.9|574
1696842000000|2023-10-09 09:00:00|503.7|503.1|503.5|502.9|504.2|503.6|503|502.4|885
1696845600000|2023-10-09 10:00:00|503.4|502.8|503.5|502.9|504.3|503.7|503.2|502.6|778
1696849200000|2023-10-09 11:00:00|503.7|503.1|502.3|501.7|503.7|503.1|502.2|501.6|735
1696852800000|2023-10-09 12:00:00|502.2|501.6|501.8|501.2|503|502.4|501.6|501|1175
1696856400000|2023-10-09 13:00:00|501.7|501.1|497.9|497.3|501.7|501.1|497.8|497.2|7831
1696860000000|2023-10-09 14:00:00|497.7|497.1|497.9|497.3|498.4|497.8|496.1|495.5|7835
1696863600000|2023-10-09 15:00:00|498.1|497.5|496.2|495.6|498.7|498.1|494.9|494.3|7432
1696867200000|2023-10-09 16:00:00|496|495.4|496.9|496.3|497|496.4|495|494.4|4782
1696870800000|2023-10-09 17:00:00|497|496.4|497.7|497.1|498.5|497.9|496.6|496|4572
1696874400000|2023-10-09 18:00:00|497.5|496.9|495.8|495.2|497.5|496.9|495.7|495.1|9008
1696896000000|2023-10-10 00:00:00|495.5|494.9|495.1|494.5|495.8|495.2|494.5|493.9|1165
1696899600000|2023-10-10 01:00:00|495|494.4|494.3|493.7|495|494.4|494.1|493.5|677
1696903200000|2023-10-10 02:00:00|494.4|493.8|494.5|493.9|494.5|493.9|494.1|493.5|740
1696906800000|2023-10-10 03:00:00|494.6|494|494.3|493.7|494.7|494.1|494.3|493.7|142
1696910400000|2023-10-10 04:00:00|494.4|493.8|494.4|493.8|494.5|493.9|494.3|493.7|125
1696914000000|2023-10-10 05:00:00|494.3|493.7|493.4|492.8|494.3|493.7|493.3|492.7|263
1696917600000|2023-10-10 06:00:00|493.3|492.7|492.8|492.2|493.9|493.3|492.8|492.2|814
1696921200000|2023-10-10 07:00:00|492.9|492.3|493.1|492.5|493.4|492.8|492.4|491.8|749
1696924800000|2023-10-10 08:00:00|493.2|492.6|493.5|492.9|494.1|493.5|493.1|492.5|751
1696928400000|2023-10-10 09:00:00|493.3|492.7|493.1|492.5|493.5|492.9|492.8|492.2|471
1696932000000|2023-10-10 10:00:00|493.2|492.6|492.5|491.9|493.3|492.7|492.5|491.9|586
1696935600000|2023-10-10 11:00:00|492.6|492|493.8|493.2|493.8|493.2|492.2|491.6|797
1696939200000|2023-10-10 12:00:00|493.6|493|494.2|493.6|495|494.4|493.6|493|1332
1696942800000|2023-10-10 13:00:00|494.1|493.5|492.9|492.3|495.5|494.9|492.1|491.5|6797
1696946400000|2023-10-10 14:00:00|493|492.4|493.7|493.1|494.2|493.6|491.9|491.3|6875
1696950000000|2023-10-10 15:00:00|493.8|493.2|493.6|493|495.4|494.8|493.5|492.9|6659
1696953600000|2023-10-10 16:00:00|493.5|492.9|492.4|491.8|493.6|493|492.1|491.5|4697
1696957200000|2023-10-10 17:00:00|492.2|491.6|493|492.4|493.9|493.3|492.1|491.5|9551
1696960800000|2023-10-10 18:00:00|493.1|492.5|493.9|493.3|494.1|493.5|492.8|492.2|7249
1696982400000|2023-10-11 00:00:00|493.2|492.6|494.2|493.6|494.4|493.8|492.7|492.1|870
1696986000000|2023-10-11 01:00:00|494.3|493.7|494.3|493.7|494.6|494|494.1|493.5|174
1696989600000|2023-10-11 02:00:00|494.1|493.5|493.6|493|494.2|493.6|493.3|492.7|247
1696993200000|2023-10-11 03:00:00|493.5|492.9|493.6|493|493.8|493.2|493.5|492.9|81
1696996800000|2023-10-11 04:00:00|493.5|492.9|494.1|493.5|494.1|493.5|493.3|492.7|194
1697000400000|2023-10-11 05:00:00|494|493.4|494|493.4|494.3|493.7|494|493.4|221
1697004000000|2023-10-11 06:00:00|493.8|493.2|494.7|494.1|494.8|494.2|493.5|492.9|291
1697007600000|2023-10-11 07:00:00|494.6|494|494.1|493.5|495.1|494.5|493.9|493.3|264
1697011200000|2023-10-11 08:00:00|494|493.4|493.6|493|494.1|493.5|492.6|492|823
1697014800000|2023-10-11 09:00:00|493.5|492.9|494.5|493.9|494.5|493.9|493.2|492.6|590
1697018400000|2023-10-11 10:00:00|494.6|494|494.6|494|495.1|494.5|494.5|493.9|431
1697022000000|2023-10-11 11:00:00|494.4|493.8|493.1|492.5|494.9|494.3|492.6|492|574
1697025600000|2023-10-11 12:00:00|493|492.4|492.3|491.7|493.1|492.5|491.9|491.3|742
1697029200000|2023-10-11 13:00:00|493|492.4|492.9|492.3|493.9|493.3|491.6|491|6217
1697032800000|2023-10-11 14:00:00|492.8|492.2|493.8|493.2|495.3|494.7|492.5|491.9|8369
1697036400000|2023-10-11 15:00:00|493.7|493.1|494.7|494.1|494.7|494.1|493.3|492.7|4811
1697040000000|2023-10-11 16:00:00|494.5|493.9|495.5|494.9|495.5|494.9|493.7|493.1|5442
1697043600000|2023-10-11 17:00:00|495.4|494.8|496.1|495.5|496.4|495.8|495|494.4|5663
1697047200000|2023-10-11 18:00:00|495.8|495.2|495.9|495.3|496.2|495.6|495.6|495|8041
1697068800000|2023-10-12 00:00:00|495.5|494.9|495.9|495.3|495.9|495.3|495.1|494.5|1156
1697072400000|2023-10-12 01:00:00|495.7|495.1|495.6|495|495.9|495.3|495.4|494.8|340
1697076000000|2023-10-12 02:00:00|495.7|495.1|495.6|495|495.9|495.3|495.4|494.8|222
1697079600000|2023-10-12 03:00:00|495.5|494.9|495.6|495|495.7|495.1|495.4|494.8|293
1697083200000|2023-10-12 04:00:00|495.7|495.1|496.5|495.9|496.8|496.2|495.6|495|236
1697086800000|2023-10-12 05:00:00|496.4|495.8|497|496.4|497|496.4|496.1|495.5|213
1697090400000|2023-10-12 06:00:00|497.3|496.7|497.4|496.8|497.6|497|496.3|495.7|669
1697094000000|2023-10-12 07:00:00|497.3|496.7|497.2|496.6|497.6|497|496.9|496.3|393
1697097600000|2023-10-12 08:00:00|497.3|496.7|496.7|496.1|497.7|497.1|496.5|495.9|934
1697101200000|2023-10-12 09:00:00|496.6|496|496.3|495.7|497.7|497.1|496.3|495.7|961
1697104800000|2023-10-12 10:00:00|496.4|495.8|495.8|495.2|496.4|495.8|495.8|495.2|384
1697108400000|2023-10-12 11:00:00|496|495.4|497|496.4|497|496.4|495.7|495.1|1110
1697112000000|2023-10-12 12:00:00|496.9|496.3|496.2|495.6|497.2|496.6|495.9|495.3|1412
1697115600000|2023-10-12 13:00:00|496.1|495.5|493|492.4|496.3|495.7|492.6|492|5454
1697119200000|2023-10-12 14:00:00|492.8|492.2|491.1|490.5|494.1|493.5|491|490.4|9945
1697122800000|2023-10-12 15:00:00|491|490.4|491.9|491.3|492.8|492.2|490.5|489.9|10796
1697126400000|2023-10-12 16:00:00|492|491.4|505.3|504.7|505.3|504.7|490.5|489.9|25680
1697130000000|2023-10-12 17:00:00|505.1|504.5|504.4|503.8|506.6|506|503.3|502.7|14240
1697133600000|2023-10-12 18:00:00|504.5|503.9|503.2|502.6|505|504.4|503.2|502.6|12129
1697155200000|2023-10-13 00:00:00|502.8|502.2|502.7|502.1|504|503.4|502.3|501.7|2415
1697158800000|2023-10-13 01:00:00|502.8|502.2|502.5|501.9|503.3|502.7|502.3|501.7|646
1697162400000|2023-10-13 02:00:00|502.8|502.2|503|502.4|503.2|502.6|502.3|501.7|807
1697166000000|2023-10-13 03:00:00|502.9|502.3|502.5|501.9|503|502.4|502.5|501.9|258
1697169600000|2023-10-13 04:00:00|502.6|502|502.5|501.9|502.7|502.1|502.2|501.6|469
1697173200000|2023-10-13 05:00:00|502.4|501.8|501.2|500.6|502.6|502|501|500.4|912
1697176800000|2023-10-13 06:00:00|501.5|500.9|501.8|501.2|502|501.4|501.3|500.7|371
1697180400000|2023-10-13 07:00:00|501.9|501.3|500.8|500.2|502|501.4|500.7|500.1|690
1697184000000|2023-10-13 08:00:00|500.9|500.3|501.2|500.6|502.8|502.2|500.8|500.2|1653
1697187600000|2023-10-13 09:00:00|501.3|500.7|503|502.4|503.3|502.7|501|500.4|1135
1697191200000|2023-10-13 10:00:00|502.8|502.2|505.5|504.9|505.5|504.9|502.7|502.1|1079
1697194800000|2023-10-13 11:00:00|505.4|504.8|506|505.4|506|505.4|504.9|504.3|4298
1697198400000|2023-10-13 12:00:00|506.1|505.5|506.1|505.5|506.5|505.9|504.8|504.2|1667
1697202000000|2023-10-13 13:00:00|505.8|505.2|504|503.4|506.7|506.1|503.2|502.6|9277
1697205600000|2023-10-13 14:00:00|503.8|503.2|500.1|499.5|503.8|503.2|498.9|498.3|11613
1697209200000|2023-10-13 15:00:00|500|499.4|501.1|500.5|501.6|501|500|499.4|6442
1697212800000|2023-10-13 16:00:00|501|500.4|501|500.4|501.9|501.3|500.3|499.7|4366
1697216400000|2023-10-13 17:00:00|501.3|500.7|501.3|500.7|501.5|500.9|500.4|499.8|5902
1697220000000|2023-10-13 18:00:00|501.4|500.8|502.1|501.5|502.1|501.5|501.1|500.5|7319
1697414400000|2023-10-16 00:00:00|502.8|502.2|504.3|503.7|505.1|504.5|502.6|502|1710
1697418000000|2023-10-16 01:00:00|504.1|503.5|504.3|503.7|505.1|504.5|504|503.4|428
1697421600000|2023-10-16 02:00:00|504.4|503.8|504.8|504.2|504.8|504.2|504.3|503.7|212
1697425200000|2023-10-16 03:00:00|505|504.4|504.8|504.2|505|504.4|504.5|503.9|339
1697428800000|2023-10-16 04:00:00|504.7|504.1|504.3|503.7|504.8|504.2|504.2|503.6|137
1697432400000|2023-10-16 05:00:00|504.4|503.8|504.4|503.8|504.8|504.2|504.3|503.7|112
1697436000000|2023-10-16 06:00:00|504.3|503.7|504.6|504|504.8|504.2|504.3|503.7|177
1697439600000|2023-10-16 07:00:00|504.3|503.7|502.6|502|504.6|504|502.1|501.5|1097
1697443200000|2023-10-16 08:00:00|502.8|502.2|501.4|500.8|502.9|502.3|501.3|500.7|624
1697446800000|2023-10-16 09:00:00|501.6|501|502|501.4|502.8|502.2|501.3|500.7|825
1697450400000|2023-10-16 10:00:00|501.9|501.3|501.2|500.6|502.5|501.9|501.2|500.6|402
1697454000000|2023-10-16 11:00:00|501.3|500.7|502.5|501.9|502.5|501.9|501.2|500.6|866
1697457600000|2023-10-16 12:00:00|502.3|501.7|500.4|499.8|502.8|502.2|500|499.4|3047
1697461200000|2023-10-16 13:00:00|499.7|499.1|499.6|499|501.2|500.6|498.5|497.9|5744
1697464800000|2023-10-16 14:00:00|499.5|498.9|498.7|498.1|499.9|499.3|497.8|497.2|11041
1697468400000|2023-10-16 15:00:00|498.6|498|499.7|499.1|500|499.4|498|497.4|7964
1697472000000|2023-10-16 16:00:00|499.6|499|498.4|497.8|500.2|499.6|498.1|497.5|2834
1697475600000|2023-10-16 17:00:00|498.5|497.9|499.8|499.2|499.8|499.2|498|497.4|4708
1697479200000|2023-10-16 18:00:00|499.7|499.1|498.4|497.8|499.8|499.2|498.1|497.5|7675
1697500800000|2023-10-17 00:00:00|498|497.4|498.2|497.6|498.2|497.6|497.4|496.8|698
1697504400000|2023-10-17 01:00:00|498|497.4|497.8|497.2|498.1|497.5|497.5|496.9|212
1697508000000|2023-10-17 02:00:00|497.6|497|497.1|496.5|497.6|497|497.1|496.5|310
1697511600000|2023-10-17 03:00:00|497.2|496.6|497.1|496.5|497.3|496.7|497.1|496.5|227
1697515200000|2023-10-17 04:00:00|497.2|496.6|497.3|496.7|497.4|496.8|497.1|496.5|109
1697518800000|2023-10-17 05:00:00|497.4|496.8|497.3|496.7|497.5|496.9|497.3|496.7|29
1697522400000|2023-10-17 06:00:00|497.4|496.8|497.3|496.7|497.6|497|497.2|496.6|85
1697526000000|2023-10-17 07:00:00|497.2|496.6|497|496.4|497.7|497.1|496.9|496.3|593
1697529600000|2023-10-17 08:00:00|496.9|496.3|496.6|496|497.6|497|496.6|496|1161
1697533200000|2023-10-17 09:00:00|496.7|496.1|497.7|497.1|498.1|497.5|496.3|495.7|1091
1697536800000|2023-10-17 10:00:00|497.6|497|497.9|497.3|498.1|497.5|497.4|496.8|505
1697540400000|2023-10-17 11:00:00|497.7|497.1|497.8|497.2|498.1|497.5|497.6|497|580
1697544000000|2023-10-17 12:00:00|497.9|497.3|497.6|497|498.4|497.8|497.4|496.8|1058
1697547600000|2023-10-17 13:00:00|497.4|496.8|500.6|500|501|500.4|496.6|496|6839
1697551200000|2023-10-17 14:00:00|500.5|499.9|496.9|496.3|501.2|500.6|496.5|495.9|7589
1697554800000|2023-10-17 15:00:00|497|496.4|496.6|496|497.8|497.2|496.4|495.8|5775
1697558400000|2023-10-17 16:00:00|496.9|496.3|497.7|497.1|499.1|498.5|496.6|496|6730
1697562000000|2023-10-17 17:00:00|497.8|497.2|498.1|497.5|498.7|498.1|497.4|496.8|4323
1697565600000|2023-10-17 18:00:00|498|497.4|497.3|496.7|498.3|497.7|497.2|496.6|6695
1697587200000|2023-10-18 00:00:00|497.2|496.6|499.6|499|500.3|499.7|497.1|496.5|2039
1697590800000|2023-10-18 01:00:00|499.7|499.1|499.5|498.9|499.9|499.3|499.1|498.5|2609
1697594400000|2023-10-18 02:00:00|499.4|498.8|500.6|500|501.1|500.5|499.4|498.8|952
1697598000000|2023-10-18 03:00:00|500.3|499.7|501.6|501|501.7|501.1|500.3|499.7|1034
1697601600000|2023-10-18 04:00:00|501.7|501.1|501.6|501|501.8|501.2|501.6|501|180
1697605200000|2023-10-18 05:00:00|501.7|501.1|501.3|500.7|501.8|501.2|501.1|500.5|357
1697608800000|2023-10-18 06:00:00|501.2|500.6|500.6|500|501.3|500.7|500.6|500|248
1697612400000|2023-10-18 07:00:00|500.4|499.8|500|499.4|500.5|499.9|499.9|499.3|638
1697616000000|2023-10-18 08:00:00|499.9|499.3|499.6|499|500.7|500.1|499.4|498.8|806
1697619600000|2023-10-18 09:00:00|499.4|498.8|499.9|499.3|500|499.4|499.1|498.5|504
1697623200000|2023-10-18 10:00:00|499.8|499.2|500.4|499.8|501.3|500.7|499.8|499.2|2303
1697626800000|2023-10-18 11:00:00|500.3|499.7|501.7|501.1|502.1|501.5|499.9|499.3|1504
1697630400000|2023-10-18 12:00:00|501.5|500.9|501.3|500.7|502.5|501.9|501|500.4|1615
1697634000000|2023-10-18 13:00:00|501.2|500.6|501.2|500.6|502.1|501.5|500.3|499.7|7430
1697637600000|2023-10-18 14:00:00|501.3|500.7|499.1|498.5|502.5|501.9|499.1|498.5|8665
1697641200000|2023-10-18 15:00:00|499.2|498.6|501.1|500.5|501.6|501|499.2|498.6|6956
1697644800000|2023-10-18 16:00:00|501.2|500.6|501.6|501|501.7|501.1|500.3|499.7|5493
1697648400000|2023-10-18 17:00:00|501.4|500.8|501.4|500.8|502.2|501.6|500.9|500.3|7671
1697652000000|2023-10-18 18:00:00|501.3|500.7|501.2|500.6|501.4|500.8|500.4|499.8|8276
1697673600000|2023-10-19 00:00:00|500.6|500|500.4|499.8|501.2|500.6|500.2|499.6|1549
1697677200000|2023-10-19 01:00:00|500.5|499.9|500.3|499.7|500.8|500.2|500.2|499.6|2867
1697680800000|2023-10-19 02:00:00|500.4|499.8|500.6|500|501.1|500.5|500.4|499.8|303
1697684400000|2023-10-19 03:00:00|500.5|499.9|500.4|499.8|500.6|500|500.3|499.7|84
1697688000000|2023-10-19 04:00:00|500.6|500|500.4|499.8|500.6|500|500.4|499.8|174
1697691600000|2023-10-19 05:00:00|500.5|499.9|500.8|500.2|500.9|500.3|500.5|499.9|211
1697695200000|2023-10-19 06:00:00|500.7|500.1|500.4|499.8|501|500.4|500|499.4|345
1697698800000|2023-10-19 07:00:00|500.3|499.7|499.6|499|500.9|500.3|499.5|498.9|627
1697702400000|2023-10-19 08:00:00|499.5|498.9|499.2|498.6|500.3|499.7|499|498.4|5589
1697706000000|2023-10-19 09:00:00|499.3|498.7|499.5|498.9|499.6|499|498.9|498.3|3953
1697709600000|2023-10-19 10:00:00|499.2|498.6|500.1|499.5|500.1|499.5|499.1|498.5|6242
1697713200000|2023-10-19 11:00:00|500.3|499.7|499.7|499.1|500.4|499.8|499.2|498.6|3319
1697716800000|2023-10-19 12:00:00|500.1|499.5|499.3|498.7|500.2|499.6|498.3|497.7|3088
1697720400000|2023-10-19 13:00:00|499.4|498.8|503.7|503.1|504.2|503.6|498.9|498.3|18801
1697724000000|2023-10-19 14:00:00|503.5|502.9|501.8|501.2|503.9|503.3|500.6|500|15189
1697727600000|2023-10-19 15:00:00|501.9|501.3|500.4|499.8|502.8|502.2|500.2|499.6|9196
1697731200000|2023-10-19 16:00:00|500.3|499.7|505|504.4|505.2|504.6|500.2|499.6|10748
1697734800000|2023-10-19 17:00:00|504.9|504.3|510.7|510.1|510.8|510.2|504.4|503.8|27518
1697738400000|2023-10-19 18:00:00|510.8|510.2|512.3|511.7|512.6|512|510.8|510.2|17426
1697760000000|2023-10-20 00:00:00|511.2|510.6|511.3|510.7|512.2|511.6|510.7|510.1|3161
1697763600000|2023-10-20 01:00:00|511.4|510.8|512.5|511.9|513|512.4|511.4|510.8|5203
1697767200000|2023-10-20 02:00:00|512.4|511.8|512|511.4|512.5|511.9|511.8|511.2|629
1697770800000|2023-10-20 03:00:00|512.1|511.5|511.9|511.3|512.1|511.5|511.6|511|667
1697774400000|2023-10-20 04:00:00|511.7|511.1|511.9|511.3|512|511.4|511.7|511.1|270
1697778000000|2023-10-20 05:00:00|512|511.4|511.9|511.3|512.2|511.6|511.7|511.1|775
1697781600000|2023-10-20 06:00:00|511.8|511.2|511.1|510.5|512.3|511.7|511.1|510.5|1010
1697785200000|2023-10-20 07:00:00|511|510.4|512|511.4|512|511.4|510.2|509.6|2770
1697788800000|2023-10-20 08:00:00|511.8|511.2|512.8|512.2|514.6|514|511.5|510.9|4079
1697792400000|2023-10-20 09:00:00|512.6|512|513.9|513.3|513.9|513.3|512.5|511.9|1508
1697796000000|2023-10-20 10:00:00|513.8|513.2|514|513.4|514|513.4|512.5|511.9|1180
1697799600000|2023-10-20 11:00:00|514.1|513.5|512.5|511.9|514.2|513.6|512.1|511.5|1284
1697803200000|2023-10-20 12:00:00|512.4|511.8|511.9|511.3|512.8|512.2|510.5|509.9|4919
1697806800000|2023-10-20 13:00:00|511.5|510.9|511.6|511|512.5|511.9|509.8|509.2|10581
1697810400000|2023-10-20 14:00:00|511.7|511.1|514.3|513.7|516.9|516.3|511.6|511|20311
1697814000000|2023-10-20 15:00:00|514.4|513.8|511.6|511|514.5|513.9|510.8|510.2|18387
1697817600000|2023-10-20 16:00:00|511.7|511.1|507.5|506.9|512.6|512|507.3|506.7|18606
1697821200000|2023-10-20 17:00:00|507.3|506.7|504.2|503.6|507.3|506.7|503.4|502.8|15383
1697824800000|2023-10-20 18:00:00|504.1|503.5|503.7|503.1|504.4|503.8|503.3|502.7|10413
1698019200000|2023-10-23 00:00:00|502.7|502.1|504.9|504.3|505.2|504.6|502.5|501.9|2781
1698022800000|2023-10-23 01:00:00|505|504.4|504.8|504.2|505.2|504.6|504.2|503.6|745
1698026400000|2023-10-23 02:00:00|504.3|503.7|504.7|504.1|504.8|504.2|504.2|503.6|384
1698030000000|2023-10-23 03:00:00|504.6|504|505.3|504.7|505.4|504.8|504.6|504|198
1698033600000|2023-10-23 04:00:00|505.4|504.8|505.1|504.5|505.4|504.8|504.8|504.2|173
1698037200000|2023-10-23 05:00:00|505.2|504.6|505.4|504.8|505.6|505|505.2|504.6|115
1698040800000|2023-10-23 06:00:00|505.5|504.9|505.2|504.6|505.5|504.9|504.4|503.8|382
1698044400000|2023-10-23 07:00:00|505.4|504.8|504.2|503.6|505.4|504.8|503.9|503.3|683
1698048000000|2023-10-23 08:00:00|504.1|503.5|504.8|504.2|505.2|504.6|503.9|503.3|414
1698051600000|2023-10-23 09:00:00|504.9|504.3|504.2|503.6|504.9|504.3|503.8|503.2|506
1698055200000|2023-10-23 10:00:00|504.1|503.5|503.6|503|504.2|503.6|503.1|502.5|674
1698058800000|2023-10-23 11:00:00|503.7|503.1|503.7|503.1|504|503.4|503.5|502.9|424
1698062400000|2023-10-23 12:00:00|503.9|503.3|503.3|502.7|504|503.4|502.2|501.6|1295
1698066000000|2023-10-23 13:00:00|502.2|501.6|500.4|499.8|504.2|503.6|499.9|499.3|8516
1698069600000|2023-10-23 14:00:00|500.3|499.7|500.5|499.9|501.2|500.6|499.3|498.7|12629
1698073200000|2023-10-23 15:00:00|500.6|500|501.7|501.1|502.5|501.9|500.2|499.6|7761
1698076800000|2023-10-23 16:00:00|501.5|500.9|502.5|501.9|502.8|502.2|501.2|500.6|9128
1698080400000|2023-10-23 17:00:00|502.3|501.7|500.3|499.7|502.3|501.7|499.8|499.2|8366
1698084000000|2023-10-23 18:00:00|500|499.4|499.5|498.9|500.3|499.7|499.3|498.7|7936
1698105600000|2023-10-24 00:00:00|499.8|499.2|499.3|498.7|500.3|499.7|498.5|497.9|2416
1698109200000|2023-10-24 01:00:00|499.5|498.9|498.2|497.6|499.6|499|498|497.4|621
1698112800000|2023-10-24 02:00:00|498.1|497.5|497.7|497.1|498.2|497.6|497.6|497|766
1698116400000|2023-10-24 03:00:00|497.6|497|497.7|497.1|498|497.4|497.6|497|167
1698120000000|2023-10-24 04:00:00|497.6|497|497.5|496.9|497.6|497|497.2|496.6|833
1698123600000|2023-10-24 05:00:00|497.4|496.8|496.8|496.2|497.7|497.1|495.7|495.1|1060
1698127200000|2023-10-24 06:00:00|496.7|496.1|497.7|497.1|497.7|497.1|496.6|496|2526
1698130800000|2023-10-24 07:00:00|497.6|497|497.4|496.8|498.2|497.6|496.9|496.3|1096
1698134400000|2023-10-24 08:00:00|497.5|496.9|496.3|495.7|497.9|497.3|495.9|495.3|1605
1698138000000|2023-10-24 09:00:00|496.2|495.6|496|495.4|497|496.4|495.8|495.2|964
1698141600000|2023-10-24 10:00:00|496.3|495.7|495.9|495.3|496.7|496.1|495.7|495.1|735
1698145200000|2023-10-24 11:00:00|495.8|495.2|496.9|496.3|497.4|496.8|495.7|495.1|1493
1698148800000|2023-10-24 12:00:00|496.7|496.1|495.8|495.2|497.1|496.5|495.4|494.8|1999
1698152400000|2023-10-24 13:00:00|496.2|495.6|496|495.4|496.4|495.8|494.7|494.1|10655
1698156000000|2023-10-24 14:00:00|496.2|495.6|493.9|493.3|497|496.4|493.5|492.9|18271
1698159600000|2023-10-24 15:00:00|494|493.4|495.2|494.6|495.2|494.6|493.5|492.9|8688
1698163200000|2023-10-24 16:00:00|495.1|494.5|496.3|495.7|496.6|496|493.9|493.3|6425
1698166800000|2023-10-24 17:00:00|496.1|495.5|494.2|493.6|496.3|495.7|493.8|493.2|9796
1698170400000|2023-10-24 18:00:00|494.1|493.5|492.4|491.8|494.8|494.2|492.3|491.7|8965
1698192000000|2023-10-25 00:00:00|492.5|491.9|493.3|492.7|494.3|493.7|492|491.4|2205
1698195600000|2023-10-25 01:00:00|493.4|492.8|493.5|492.9|493.8|493.2|493.3|492.7|380
1698199200000|2023-10-25 02:00:00|493.6|493|494.5|493.9|494.6|494|493.5|492.9|377
1698202800000|2023-10-25 03:00:00|494.7|494.1|494.5|493.9|494.8|494.2|494|493.4|406
1698206400000|2023-10-25 04:00:00|494.6|494|494|493.4|494.6|494|494|493.4|4094
1698210000000|2023-10-25 05:00:00|493.9|493.3|493.8|493.2|494.3|493.7|493.8|493.2|270
1698213600000|2023-10-25 06:00:00|493.9|493.3|493.8|493.2|493.9|493.3|493.3|492.7|332
1698217200000|2023-10-25 07:00:00|493.9|493.3|494.5|493.9|494.7|494.1|493.1|492.5|642
1698220800000|2023-10-25 08:00:00|494.6|494|495.5|494.9|495.5|494.9|494.1|493.5|1028
1698224400000|2023-10-25 09:00:00|495.4|494.8|493.6|493|495.5|494.9|493.4|492.8|5581
1698228000000|2023-10-25 10:00:00|493.5|492.9|492.9|492.3|493.7|493.1|492.8|492.2|566
1698231600000|2023-10-25 11:00:00|492.8|492.2|491.3|490.7|492.9|492.3|490.8|490.2|2387
1698235200000|2023-10-25 12:00:00|491.2|490.6|492.5|491.9|492.7|492.1|491.2|490.6|1339
1698238800000|2023-10-25 13:00:00|492|491.4|491.6|491|493.3|492.7|490.8|490.2|7661
1698242400000|2023-10-25 14:00:00|491.5|490.9|488.1|487.5|491.5|490.9|486.4|485.8|22420
1698246000000|2023-10-25 15:00:00|488|487.4|489.7|489.1|489.9|489.3|487.5|486.9|11489
1698249600000|2023-10-25 16:00:00|489.6|489|490.4|489.8|490.7|490.1|489|488.4|9785
1698253200000|2023-10-25 17:00:00|490.2|489.6|490.5|489.9|492.6|492|489.7|489.1|9329
1698256800000|2023-10-25 18:00:00|490.7|490.1|490|489.4|490.7|490.1|489.5|488.9|8354
1698278400000|2023-10-26 00:00:00|489.7|489.1|489|488.4|490.7|490.1|488.9|488.3|2657
1698282000000|2023-10-26 01:00:00|489.2|488.6|489.3|488.7|489.3|488.7|488.9|488.3|2368
1698285600000|2023-10-26 02:00:00|489.2|488.6|489|488.4|489.3|488.7|488.9|488.3|589
1698289200000|2023-10-26 03:00:00|489.2|488.6|489.5|488.9|489.8|489.2|489|488.4|348
1698292800000|2023-10-26 04:00:00|489.7|489.1|489.3|488.7|489.8|489.2|489.1|488.5|337
1698296400000|2023-10-26 05:00:00|489.2|488.6|489.3|488.7|489.5|488.9|489|488.4|382
1698300000000|2023-10-26 06:00:00|489.2|488.6|489.3|488.7|489.5|488.9|489|488.4|471
1698303600000|2023-10-26 07:00:00|489.1|488.5|488.5|487.9|489.1|488.5|488|487.4|2007
1698307200000|2023-10-26 08:00:00|488.6|488|491.6|491|491.7|491.1|487.7|487.1|4519
1698310800000|2023-10-26 09:00:00|491.7|491.1|490.6|490|492.6|492|490.3|489.7|4105
1698314400000|2023-10-26 10:00:00|490.5|489.9|488.6|488|490.6|490|487.9|487.3|2041
1698318000000|2023-10-26 11:00:00|488.7|488.1|489|488.4|489.5|488.9|487.7|487.1|5408
1698321600000|2023-10-26 12:00:00|488.9|488.3|490.7|490.1|490.8|490.2|488.9|488.3|2961
1698325200000|2023-10-26 13:00:00|490.4|489.8|492.1|491.5|493.3|492.7|490|489.4|14254
1698328800000|2023-10-26 14:00:00|492|491.4|492.3|491.7|493|492.4|489.8|489.2|10448
1698332400000|2023-10-26 15:00:00|492.4|491.8|488.7|488.1|492.5|491.9|488.2|487.6|12069
1698336000000|2023-10-26 16:00:00|488.4|487.8|489.3|488.7|489.9|489.3|487.8|487.2|6564
1698339600000|2023-10-26 17:00:00|489.4|488.8|488.6|488|490.1|489.5|488.5|487.9|7318
1698343200000|2023-10-26 18:00:00|488.7|488.1|489.1|488.5|489.4|488.8|488.5|487.9|12117
1698364800000|2023-10-27 00:00:00|489|488.4|487.8|487.2|489.2|488.6|487.8|487.2|905
1698368400000|2023-10-27 01:00:00|487.9|487.3|488|487.4|488.2|487.6|487.8|487.2|369
1698372000000|2023-10-27 02:00:00|488.3|487.7|488.5|487.9|489|488.4|488.1|487.5|365
1698375600000|2023-10-27 03:00:00|488.6|488|488.6|488|488.8|488.2|488.5|487.9|103
1698379200000|2023-10-27 04:00:00|488.5|487.9|489.3|488.7|489.4|488.8|488.5|487.9|320
1698382800000|2023-10-27 05:00:00|489|488.4|490.4|489.8|490.6|490|489|488.4|840
1698386400000|2023-10-27 06:00:00|490.5|489.9|490.9|490.3|491.1|490.5|490.4|489.8|461
1698390000000|2023-10-27 07:00:00|491|490.4|490.9|490.3|491.1|490.5|489.9|489.3|1011
1698393600000|2023-10-27 08:00:00|490.8|490.2|492.1|491.5|492.3|491.7|490.8|490.2|899
1698397200000|2023-10-27 09:00:00|491.9|491.3|491.6|491|492.2|491.6|491.6|491|376
1698400800000|2023-10-27 10:00:00|491.7|491.1|492.1|491.5|492.1|491.5|491.5|490.9|1641
1698404400000|2023-10-27 11:00:00|491.8|491.2|491|490.4|492.1|491.5|491|490.4|799
1698408000000|2023-10-27 12:00:00|491.1|490.5|490.7|490.1|491.5|490.9|490.2|489.6|1021
1698411600000|2023-10-27 13:00:00|490.3|489.7|492|491.4|493.3|492.7|489.6|489|9829
1698415200000|2023-10-27 14:00:00|491.9|491.3|491.8|491.2|493.5|492.9|491|490.4|7644
1698418800000|2023-10-27 15:00:00|491.7|491.1|491.7|491.1|492|491.4|490.8|490.2|7883
1698422400000|2023-10-27 16:00:00|491.9|491.3|490.2|489.6|491.9|491.3|489.5|488.9|6196
1698426000000|2023-10-27 17:00:00|490.1|489.5|491.4|490.8|491.6|491|489.4|488.8|11850
1698429600000|2023-10-27 18:00:00|491.3|490.7|491.4|490.8|491.9|491.3|490.3|489.7|8845
1698624000000|2023-10-30 00:00:00|490.1|489.5|492.9|492.3|493|492.4|490|489.4|3093
1698627600000|2023-10-30 01:00:00|493|492.4|492.6|492|493.1|492.5|492.2|491.6|411
1698631200000|2023-10-30 02:00:00|492.7|492.1|494.1|493.5|494.1|493.5|492.6|492|851
1698634800000|2023-10-30 03:00:00|494|493.4|493.5|492.9|494|493.4|493.4|492.8|67
1698638400000|2023-10-30 04:00:00|493.6|493|493.8|493.2|493.8|493.2|493.4|492.8|743
1698642000000|2023-10-30 05:00:00|493.7|493.1|493.2|492.6|493.7|493.1|492.9|492.3|258
1698645600000|2023-10-30 06:00:00|493.3|492.7|492.8|492.2|493.3|492.7|492.7|492.1|234
1698649200000|2023-10-30 07:00:00|492.9|492.3|492.6|492|493.2|492.6|492.4|491.8|411
1698652800000|2023-10-30 08:00:00|492.5|491.9|492.3|491.7|492.9|492.3|492.1|491.5|555
1698656400000|2023-10-30 09:00:00|492.1|491.5|490.6|490|492.3|491.7|490.6|490|893
1698660000000|2023-10-30 10:00:00|490.7|490.1|490.1|489.5|490.9|490.3|490.1|489.5|323
1698663600000|2023-10-30 11:00:00|489.9|489.3|489.9|489.3|490.4|489.8|489.6|489|1385
1698667200000|2023-10-30 12:00:00|489.8|489.2|489.4|488.8|490.1|489.5|489.1|488.5|2198
1698670800000|2023-10-30 13:00:00|489.6|489|490.6|490|492.1|491.5|488.1|487.5|11359
1698674400000|2023-10-30 14:00:00|490.5|489.9|490.8|490.2|491.7|491.1|490|489.4|8652
1698678000000|2023-10-30 15:00:00|490.7|490.1|490|489.4|491.3|490.7|490|489.4|5480
1698681600000|2023-10-30 16:00:00|489.7|489.1|488.7|488.1|490.2|489.6|488.4|487.8|7893
1698685200000|2023-10-30 17:00:00|488.5|487.9|489.5|488.9|489.7|489.1|487.9|487.3|11291
1698688800000|2023-10-30 18:00:00|489.4|488.8|489|488.4|489.6|489|488.6|488|7737
1698710400000|2023-10-31 00:00:00|488.8|488.2|488.5|487.9|489.4|488.8|488.4|487.8|892
1698714000000|2023-10-31 01:00:00|488.7|488.1|489|488.4|489.2|488.6|488.5|487.9|331
1698717600000|2023-10-31 02:00:00|489.2|488.6|488.4|487.8|489.2|488.6|488.2|487.6|283
1698721200000|2023-10-31 03:00:00|488.5|487.9|488.4|487.8|488.5|487.9|488.2|487.6|252
1698724800000|2023-10-31 04:00:00|488.5|487.9|488.5|487.9|488.7|488.1|488.2|487.6|280
1698728400000|2023-10-31 05:00:00|488.6|488|488.7|488.1|488.7|488.1|488.5|487.9|121
1698732000000|2023-10-31 06:00:00|488.6|488|488.5|487.9|488.7|488.1|488.2|487.6|419
1698735600000|2023-10-31 07:00:00|488.6|488|488.2|487.6|488.6|488|488.2|487.6|174
1698739200000|2023-10-31 08:00:00|488.3|487.7|488.4|487.8|489|488.4|488.2|487.6|758
1698742800000|2023-10-31 09:00:00|488.5|487.9|489|488.4|489.4|488.8|488.3|487.7|594
1698746400000|2023-10-31 10:00:00|489.1|488.5|489.2|488.6|489.5|488.9|488.7|488.1|858
1698750000000|2023-10-31 11:00:00|489|488.4|489|488.4|489.2|488.6|488.8|488.2|497
1698753600000|2023-10-31 12:00:00|489.1|488.5|488.5|487.9|489.2|488.6|488.3|487.7|1235
1698757200000|2023-10-31 13:00:00|488.3|487.7|489.8|489.2|490|489.4|488.1|487.5|6409
1698760800000|2023-10-31 14:00:00|489.7|489.1|492.1|491.5|492.1|491.5|488.7|488.1|11967
1698764400000|2023-10-31 15:00:00|492.3|491.7|491.1|490.5|493.2|492.6|490.8|490.2|11890
1698768000000|2023-10-31 16:00:00|491.4|490.8|491.1|490.5|491.6|491|490.4|489.8|5775
1698771600000|2023-10-31 17:00:00|490.9|490.3|489.6|489|491.1|490.5|489.5|488.9|10647
1698775200000|2023-10-31 18:00:00|489.7|489.1|489.8|489.2|489.8|489.2|489.3|488.7|9361
1698796800000|2023-11-01 00:00:00|489.6|489|489|488.4|490|489.4|488.8|488.2|1164
1698800400000|2023-11-01 01:00:00|488.9|488.3|488.8|488.2|489.1|488.5|488.6|488|410
1698804000000|2023-11-01 02:00:00|488.7|488.1|489.3|488.7|489.3|488.7|488.7|488.1|348
1698807600000|2023-11-01 03:00:00|489.4|488.8|489.3|488.7|489.6|489|489.3|488.7|75
1698811200000|2023-11-01 04:00:00|489.1|488.5|489.3|488.7|489.6|489|489.1|488.5|451
1698814800000|2023-11-01 05:00:00|489.2|488.6|489.1|488.5|489.2|488.6|489.1|488.5|84
1698818400000|2023-11-01 06:00:00|489.2|488.6|489.6|489|489.6|489|489.2|488.6|136
1698822000000|2023-11-01 07:00:00|489.5|488.9|489.8|489.2|490.6|490|489.5|488.9|356
1698825600000|2023-11-01 08:00:00|490.1|489.5|489.8|489.2|490.1|489.5|489.3|488.7|333
1698829200000|2023-11-01 09:00:00|489.7|489.1|490.4|489.8|490.4|489.8|489.6|489|797
1698832800000|2023-11-01 10:00:00|490.6|490|490.6|490|490.6|490|490|489.4|399
1698836400000|2023-11-01 11:00:00|490.4|489.8|490.1|489.5|490.6|490|489.9|489.3|557
1698840000000|2023-11-01 12:00:00|490.2|489.6|490.3|489.7|490.6|490|489.9|489.3|1166
1698843600000|2023-11-01 13:00:00|490.1|489.5|485.9|485.3|490.1|489.5|485.7|485.1|16127
1698847200000|2023-11-01 14:00:00|486|485.4|484.5|483.9|486.6|486|483.4|482.8|20211
1698850800000|2023-11-01 15:00:00|484.4|483.8|486.6|486|487.2|486.6|483.9|483.3|12590
1698854400000|2023-11-01 16:00:00|486.5|485.9|485.9|485.3|486.9|486.3|485.6|485|7400
1698858000000|2023-11-01 17:00:00|486.2|485.6|486.4|485.8|486.7|486.1|485.1|484.5|9399
1698861600000|2023-11-01 18:00:00|486.3|485.7|486.6|486|486.8|486.2|485.3|484.7|12455
1698883200000|2023-11-02 00:00:00|486.2|485.6|486.6|486|487.1|486.5|485.9|485.3|7770
1698886800000|2023-11-02 01:00:00|486.7|486.1|486.1|485.5|486.7|486.1|486.1|485.5|1193
1698890400000|2023-11-02 02:00:00|486|485.4|485.7|485.1|486.1|485.5|485.5|484.9|3192
1698894000000|2023-11-02 03:00:00|485.8|485.2|485.8|485.2|485.8|485.2|485.5|484.9|121
1698897600000|2023-11-02 04:00:00|486|485.4|486.1|485.5|486.3|485.7|485.8|485.2|425
1698901200000|2023-11-02 05:00:00|486.2|485.6|486.4|485.8|486.6|486|485.9|485.3|650
1698904800000|2023-11-02 06:00:00|486.1|485.5|486.9|486.3|486.9|486.3|486.1|485.5|1296
1698908400000|2023-11-02 07:00:00|486.8|486.2|487.4|486.8|487.6|487|486.7|486.1|533
1698912000000|2023-11-02 08:00:00|487.2|486.6|486.9|486.3|487.4|486.8|486.8|486.2|731
1698915600000|2023-11-02 09:00:00|486.8|486.2|487.1|486.5|487.4|486.8|486.6|486|1741
1698919200000|2023-11-02 10:00:00|487.4|486.8|488.1|487.5|488.2|487.6|487.4|486.8|1217
1698922800000|2023-11-02 11:00:00|488|487.4|486.6|486|488|487.4|486.6|486|1710
1698926400000|2023-11-02 12:00:00|486.5|485.9|485.2|484.6|486.6|486|484.8|484.2|2649
1698930000000|2023-11-02 13:00:00|484.8|484.2|485.9|485.3|486.7|486.1|484.5|483.9|9178
1698933600000|2023-11-02 14:00:00|486|485.4|484.9|484.3|487.4|486.8|484.9|484.3|14554
1698937200000|2023-11-02 15:00:00|484.7|484.1|484.9|484.3|485.4|484.8|483.4|482.8|12258
1698940800000|2023-11-02 16:00:00|485.2|484.6|483.4|482.8|485.4|484.8|483.4|482.8|9538
1698944400000|2023-11-02 17:00:00|483.2|482.6|482.2|481.6|483.7|483.1|481.7|481.1|12222
1698948000000|2023-11-02 18:00:00|482.3|481.7|481.4|480.8|482.4|481.8|480.9|480.3|13900
1698969600000|2023-11-03 00:00:00|481.5|480.9|480.7|480.1|481.8|481.2|480.7|480.1|1625
1698973200000|2023-11-03 01:00:00|480.8|480.2|481|480.4|481.1|480.5|480.5|479.9|971
1698976800000|2023-11-03 02:00:00|480.8|480.2|481.2|480.6|481.2|480.6|480.6|480|468
1698980400000|2023-11-03 03:00:00|481.1|480.5|480.8|480.2|481.4|480.8|480.6|480|666
1698984000000|2023-11-03 04:00:00|480.7|480.1|480.8|480.2|480.8|480.2|480.6|480|201
1698987600000|2023-11-03 05:00:00|480.6|480|480.5|479.9|480.8|480.2|480.5|479.9|151
1698991200000|2023-11-03 06:00:00|480.8|480.2|480.8|480.2|481|480.4|480.5|479.9|305
1698994800000|2023-11-03 07:00:00|480.5|479.9|480.5|479.9|480.8|480.2|480.5|479.9|425
1698998400000|2023-11-03 08:00:00|480.8|480.2|481|480.4|481|480.4|480.5|479.9|1125
1699002000000|2023-11-03 09:00:00|480.8|480.2|480.8|480.2|481|480.4|480.8|480.2|607
1699005600000|2023-11-03 10:00:00|481|480.4|479.7|479.1|481|480.4|479.7|479.1|2352
1699009200000|2023-11-03 11:00:00|480|479.4|479.8|479.2|480.1|479.5|479.7|479.1|1691
1699012800000|2023-11-03 12:00:00|479.7|479.1|482.1|481.5|482.1|481.5|479.7|479.1|2884
1699016400000|2023-11-03 13:00:00|481.6|481|484.6|484|485.6|485|480.3|479.7|11998
1699020000000|2023-11-03 14:00:00|484.8|484.2|488.4|487.8|488.6|488|484.6|484|14237
1699023600000|2023-11-03 15:00:00|488.1|487.5|491.4|490.8|492.3|491.7|487.1|486.5|21854
1699027200000|2023-11-03 16:00:00|491.3|490.7|490.4|489.8|491.6|491|489.1|488.5|13550
1699030800000|2023-11-03 17:00:00|490.5|489.9|489|488.4|490.6|490|488.6|488|9059
1699034400000|2023-11-03 18:00:00|488.8|488.2|489.5|488.9|489.7|489.1|488|487.4|10580
1699232400000|2023-11-06 01:00:00|489.8|489.2|489.2|488.6|490.5|489.9|488.5|487.9|3611
1699236000000|2023-11-06 02:00:00|489.5|488.9|489.7|489.1|490|489.4|489.2|488.6|528
1699239600000|2023-11-06 03:00:00|489.6|489|489.7|489.1|489.7|489.1|489.5|488.9|172
1699243200000|2023-11-06 04:00:00|489.9|489.3|490|489.4|490.3|489.7|489.7|489.1|125
1699246800000|2023-11-06 05:00:00|490.1|489.5|491|490.4|491|490.4|490|489.4|254
1699250400000|2023-11-06 06:00:00|491.1|490.5|491.4|490.8|491.5|490.9|491|490.4|398
1699254000000|2023-11-06 07:00:00|491.3|490.7|490.7|490.1|491.7|491.1|490.7|490.1|631
1699257600000|2023-11-06 08:00:00|490.5|489.9|491.5|490.9|491.7|491.1|490.4|489.8|1114
1699261200000|2023-11-06 09:00:00|491.6|491|490.8|490.2|491.8|491.2|490.5|489.9|1205
1699264800000|2023-11-06 10:00:00|490.5|489.9|491|490.4|491.2|490.6|490|489.4|510
1699268400000|2023-11-06 11:00:00|490.8|490.2|490.2|489.6|491.7|491.1|490.2|489.6|2087
1699272000000|2023-11-06 12:00:00|490.3|489.7|490.1|489.5|490.9|490.3|490|489.4|1069
1699275600000|2023-11-06 13:00:00|490|489.4|489.3|488.7|490.1|489.5|489.2|488.6|2404
1699279200000|2023-11-06 14:00:00|489.5|488.9|490.8|490.2|492.6|492|489.4|488.8|9502
1699282800000|2023-11-06 15:00:00|491|490.4|490.4|489.8|491.1|490.5|489.1|488.5|9925
1699286400000|2023-11-06 16:00:00|490.5|489.9|490.8|490.2|491.3|490.7|489.5|488.9|9312
1699290000000|2023-11-06 17:00:00|490.9|490.3|491.1|490.5|491.8|491.2|490.3|489.7|7608
1699293600000|2023-11-06 18:00:00|491.3|490.7|490.4|489.8|491.3|490.7|490|489.4|5828
1699297200000|2023-11-06 19:00:00|490.3|489.7|489.6|489|490.3|489.7|489.1|488.5|8713
1699318800000|2023-11-07 01:00:00|488.8|488.2|487.6|487|488.9|488.3|487.4|486.8|2697
1699322400000|2023-11-07 02:00:00|487.5|486.9|487.6|487|487.6|487|487.3|486.7|301
1699326000000|2023-11-07 03:00:00|487.5|486.9|487.4|486.8|487.6|487|487.4|486.8|422
1699329600000|2023-11-07 04:00:00|487.3|486.7|487.4|486.8|487.4|486.8|487.2|486.6|157
1699333200000|2023-11-07 05:00:00|487.3|486.7|487.4|486.8|487.4|486.8|487.2|486.6|129
1699336800000|2023-11-07 06:00:00|487.3|486.7|486.8|486.2|487.4|486.8|486.7|486.1|326
1699340400000|2023-11-07 07:00:00|486.9|486.3|486.7|486.1|486.9|486.3|486.4|485.8|430
1699344000000|2023-11-07 08:00:00|486.6|486|486.2|485.6|487.2|486.6|486.2|485.6|563
1699347600000|2023-11-07 09:00:00|486.4|485.8|486.2|485.6|486.7|486.1|485.6|485|916
1699351200000|2023-11-07 10:00:00|486.1|485.5|485.7|485.1|486.5|485.9|485.5|484.9|923
1699354800000|2023-11-07 11:00:00|485.9|485.3|485|484.4|485.9|485.3|484.6|484|1323
1699358400000|2023-11-07 12:00:00|484.9|484.3|484.7|484.1|485|484.4|484.7|484.1|961
1699362000000|2023-11-07 13:00:00|484.5|483.9|485.9|485.3|486.2|485.6|484.4|483.8|2143
1699365600000|2023-11-07 14:00:00|485.7|485.1|488.8|488.2|488.8|488.2|485|484.4|8875
1699369200000|2023-11-07 15:00:00|488.6|488|486.5|485.9|489.5|488.9|486.3|485.7|10888
1699372800000|2023-11-07 16:00:00|486.7|486.1|484|483.4|486.7|486.1|483.8|483.2|14523
1699376400000|2023-11-07 17:00:00|483.8|483.2|481.3|480.7|484.3|483.7|481.3|480.7|10996
1699380000000|2023-11-07 18:00:00|481.5|480.9|482.2|481.6|482.8|482.2|481|480.4|11299
1699383600000|2023-11-07 19:00:00|482.3|481.7|480.8|480.2|482.3|481.7|480.3|479.7|16828
1699405200000|2023-11-08 01:00:00|481.3|480.7|481.8|481.2|481.9|481.3|481|480.4|5130
1699408800000|2023-11-08 02:00:00|481.7|481.1|482.1|481.5|482.3|481.7|481.5|480.9|650
1699412400000|2023-11-08 03:00:00|481.8|481.2|481.3|480.7|482.1|481.5|481.3|480.7|1000
1699416000000|2023-11-08 04:00:00|481.4|480.8|481.6|481|481.6|481|481.4|480.8|217
1699419600000|2023-11-08 05:00:00|481.4|480.8|481.8|481.2|482.1|481.5|481.3|480.7|507
1699423200000|2023-11-08 06:00:00|481.7|481.1|481.8|481.2|482.1|481.5|481.6|481|289
1699426800000|2023-11-08 07:00:00|482|481.4|482.3|481.7|482.4|481.8|481.8|481.2|369
1699430400000|2023-11-08 08:00:00|482.2|481.6|483.1|482.5|483.3|482.7|482.1|481.5|1247
1699434000000|2023-11-08 09:00:00|483.2|482.6|484.1|483.5|484.4|483.8|483.1|482.5|1280
1699437600000|2023-11-08 10:00:00|483.9|483.3|484|483.4|484.2|483.6|483.2|482.6|713
1699441200000|2023-11-08 11:00:00|483.9|483.3|485.1|484.5|485.1|484.5|483.8|483.2|1045
1699444800000|2023-11-08 12:00:00|485.4|484.8|485.1|484.5|485.4|484.8|483.9|483.3|3289
1699448400000|2023-11-08 13:00:00|485.4|484.8|484.5|483.9|486.1|485.5|484.5|483.9|2689
1699452000000|2023-11-08 14:00:00|484.2|483.6|487.7|487.1|488.2|487.6|484.2|483.6|20381
1699455600000|2023-11-08 15:00:00|487.5|486.9|488.5|487.9|488.8|488.2|485.9|485.3|20226
1699459200000|2023-11-08 16:00:00|488.7|488.1|488.8|488.2|492.1|491.5|487.7|487.1|42381
1699462800000|2023-11-08 17:00:00|489|488.4|485.3|484.7|489|488.4|484.5|483.9|27488
1699466400000|2023-11-08 18:00:00|485.5|484.9|486.3|485.7|487.1|486.5|484.1|483.5|13666
1699470000000|2023-11-08 19:00:00|486.6|486|486.7|486.1|488.4|487.8|486.6|486|13432
1699491600000|2023-11-09 01:00:00|486.9|486.3|486.6|486|487.3|486.7|485.6|485|1407
1699495200000|2023-11-09 02:00:00|486.5|485.9|486.6|486|486.6|486|486.4|485.8|158
1699498800000|2023-11-09 03:00:00|486.5|485.9|486.4|485.8|486.5|485.9|486.3|485.7|241
1699502400000|2023-11-09 04:00:00|486.1|485.5|486.1|485.5|486.4|485.8|486.1|485.5|271
1699506000000|2023-11-09 05:00:00|486.2|485.6|487.2|486.6|487.4|486.8|486.2|485.6|519
1699509600000|2023-11-09 06:00:00|487.4|486.8|487.4|486.8|487.5|486.9|487.2|486.6|571
1699513200000|2023-11-09 07:00:00|487.2|486.6|487.4|486.8|487.7|487.1|487.2|486.6|116
1699516800000|2023-11-09 08:00:00|487.7|487.1|487.2|486.6|487.7|487.1|486.8|486.2|1022
1699520400000|2023-11-09 09:00:00|487.3|486.7|486.8|486.2|487.7|487.1|486.7|486.1|398
1699524000000|2023-11-09 10:00:00|486.9|486.3|486.4|485.8|487.2|486.6|486.4|485.8|287
1699527600000|2023-11-09 11:00:00|486.2|485.6|485.4|484.8|486.2|485.6|484.9|484.3|1152
1699531200000|2023-11-09 12:00:00|485.7|485.1|485.9|485.3|485.9|485.3|484.9|484.3|2056
1699534800000|2023-11-09 13:00:00|485.7|485.1|484.6|484|485.8|485.2|484|483.4|3863
1699538400000|2023-11-09 14:00:00|484.9|484.3|483.8|483.2|485.2|484.6|483.8|483.2|28903
1699542000000|2023-11-09 15:00:00|484|483.4|484.2|483.6|485.5|484.9|483|482.4|10170
1699545600000|2023-11-09 16:00:00|484|483.4|483.4|482.4|484.5|483.9|482.2|481.6|15781
1699549200000|2023-11-09 17:00:00|483.1|482.5|480.6|480|483.2|482.6|478.9|478.3|28023
1699552800000|2023-11-09 18:00:00|480.4|479.8|480.1|479.5|480.6|480|479.6|479|9331
1699556400000|2023-11-09 19:00:00|479.9|479.3|480.5|479.9|480.6|480|479.6|479|11053
1699578000000|2023-11-10 01:00:00|480.4|479.8|480.9|480.3|481.2|480.6|480.2|479.6|1814
1699581600000|2023-11-10 02:00:00|481.1|480.5|480.7|480.1|481.4|480.8|480.4|479.8|362
1699585200000|2023-11-10 03:00:00|480.6|480|480.6|480|480.9|480.3|480.5|479.9|405
1699588800000|2023-11-10 04:00:00|480.5|479.9|481|480.4|481|480.4|480.5|479.9|500
1699592400000|2023-11-10 05:00:00|480.7|480.1|481.1|480.5|481.2|480.6|480.7|480.1|148
1699596000000|2023-11-10 06:00:00|481|480.4|480.7|480.1|481|480.4|480.6|480|322
1699599600000|2023-11-10 07:00:00|480.9|480.3|480.5|479.9|481|480.4|480.5|479.9|234
1699603200000|2023-11-10 08:00:00|480.3|479.7|479.6|479|480.9|480.3|479.6|479|1047
1699606800000|2023-11-10 09:00:00|479.5|478.9|480|479.4|480.3|479.7|479.3|478.7|1193
1699610400000|2023-11-10 10:00:00|480.3|479.7|480.8|480.2|481|480.4|480|479.4|850
1699614000000|2023-11-10 11:00:00|480.6|480|480.3|479.7|481|480.4|480.1|479.5|940
1699617600000|2023-11-10 12:00:00|480|479.4|479.5|478.9|480|479.4|479|478.4|1982
1699621200000|2023-11-10 13:00:00|479.6|479|479.3|478.7|479.8|479.2|479|478.4|1594
1699624800000|2023-11-10 14:00:00|479|478.4|475.7|475.1|479.7|479.1|475.2|474.6|24961
1699628400000|2023-11-10 15:00:00|475.9|475.3|475.5|474.9|477.3|476.7|474.7|474.1|17748
1699632000000|2023-11-10 16:00:00|475.7|475.1|475.2|474.6|476.2|475.6|475|474.4|10110
1699635600000|2023-11-10 17:00:00|475.3|474.7|475.5|474.9|475.7|475.1|475|474.4|15122
1699639200000|2023-11-10 18:00:00|475.7|475.1|477|476.4|477.7|477.1|475.5|474.9|10693
1699642800000|2023-11-10 19:00:00|476.8|476.2|476.7|476.1|477.3|476.7|476.3|475.7|12877
1699837200000|2023-11-13 01:00:00|476.8|476.2|476.1|475.5|477.1|476.5|475.3|474.7|3223
1699840800000|2023-11-13 02:00:00|475.9|475.3|476.1|475.5|476.4|475.8|475.9|475.3|312
1699844400000|2023-11-13 03:00:00|475.9|475.3|476.2|475.6|476.4|475.8|475.9|475.3|460
1699848000000|2023-11-13 04:00:00|476.3|475.7|476.1|475.5|476.4|475.8|476.1|475.5|45
1699851600000|2023-11-13 05:00:00|476.2|475.6|476.1|475.5|476.3|475.7|475.9|475.3|71
1699855200000|2023-11-13 06:00:00|476.2|475.6|475.9|475.3|476.2|475.6|475.9|475.3|207
1699858800000|2023-11-13 07:00:00|476|475.4|476.4|475.8|476.4|475.8|475.9|475.3|297
1699862400000|2023-11-13 08:00:00|476.6|476|475.9|475.3|476.6|476|475.8|475.2|587
1699866000000|2023-11-13 09:00:00|476.1|475.5|477.2|476.6|477.9|477.3|475.9|475.3|1620
1699869600000|2023-11-13 10:00:00|476.9|476.3|477.8|477.2|477.9|477.3|476.7|476.1|820
1699873200000|2023-11-13 11:00:00|477.7|477.1|477.7|477.1|478|477.4|477.3|476.7|613
1699876800000|2023-11-13 12:00:00|477.4|476.8|475.9|475.3|477.5|476.9|475.9|475.3|1061
1699880400000|2023-11-13 13:00:00|476.1|475.5|475.7|475.1|476.6|476|474.6|474|3194
1699884000000|2023-11-13 14:00:00|475.2|474.6|477.9|477.3|477.9|477.3|475.1|474.5|10389
1699887600000|2023-11-13 15:00:00|477.8|477.2|482.9|482.3|482.9|482.3|477.6|477|20674
1699891200000|2023-11-13 16:00:00|482.7|482.1|488.2|487.6|488.4|487.8|482.4|481.8|23940
1699894800000|2023-11-13 17:00:00|488|487.4|486.4|485.8|489.7|489.1|486|485.4|15652
1699898400000|2023-11-13 18:00:00|486.2|485.6|488.7|488.1|489.9|489.3|486|485.4|17013
1699902000000|2023-11-13 19:00:00|488.9|488.3|490.5|489.9|491.2|490.6|488.4|487.8|14885
1699923600000|2023-11-14 01:00:00|490.2|489.6|489.5|488.9|491.8|491.2|489.2|488.6|3130
1699927200000|2023-11-14 02:00:00|489.4|488.8|489.8|489.2|490|489.4|489.4|488.8|838
1699930800000|2023-11-14 03:00:00|489.7|489.1|489.5|488.9|489.8|489.2|489.2|488.6|229
1699934400000|2023-11-14 04:00:00|489.4|488.8|489.3|488.7|489.4|488.8|489.3|488.7|98
1699938000000|2023-11-14 05:00:00|489|488.4|489.3|488.7|489.3|488.7|489|488.4|129
1699941600000|2023-11-14 06:00:00|489.5|488.9|489.5|488.9|489.8|489.2|489.3|488.7|210
1699945200000|2023-11-14 07:00:00|489.4|488.8|488.4|487.8|489.5|488.9|488.1|487.5|720
1699948800000|2023-11-14 08:00:00|488.5|487.9|487.7|487.1|488.5|487.9|487.1|486.5|1530
1699952400000|2023-11-14 09:00:00|487.6|487|487.6|487|488.1|487.5|487.4|486.8|3113
1699956000000|2023-11-14 10:00:00|487.7|487.1|486.6|486|487.7|487.1|486.6|486|669
1699959600000|2023-11-14 11:00:00|486.8|486.2|487.6|487|487.6|487|486.6|486|621
1699963200000|2023-11-14 12:00:00|487.4|486.8|488.8|488.2|488.8|488.2|486.8|486.2|2053
1699966800000|2023-11-14 13:00:00|488.9|488.3|491|490.4|491.1|490.5|487.7|487.1|2841
1699970400000|2023-11-14 14:00:00|490.6|490|490.3|489.7|491.6|491|488.8|488.2|12938
1699974000000|2023-11-14 15:00:00|490.4|489.8|491.1|490.5|493.1|492.5|490.1|489.5|13262
1699977600000|2023-11-14 16:00:00|491.3|490.7|491.1|490.5|492.3|491.7|489.8|489.2|10479
1699981200000|2023-11-14 17:00:00|491.3|490.7|493.3|492.7|493.8|493.2|490.8|490.2|12441
1699984800000|2023-11-14 18:00:00|493.4|492.8|492.8|492.2|493.5|492.9|491.8|491.2|8573
1699988400000|2023-11-14 19:00:00|492.5|491.9|492.8|492.2|493|492.4|491.8|491.2|7506
1700010000000|2023-11-15 01:00:00|491.8|491.2|491.3|490.7|492.1|491.5|490.8|490.2|2043
1700013600000|2023-11-15 02:00:00|491.4|490.8|491.2|490.6|491.6|491|490.9|490.3|226
1700017200000|2023-11-15 03:00:00|491.1|490.5|491.1|490.5|491.3|490.7|490.8|490.2|256
1700020800000|2023-11-15 04:00:00|491|490.4|491.1|490.5|491.1|490.5|490.9|490.3|133
1700024400000|2023-11-15 05:00:00|491|490.4|491|490.4|491.1|490.5|491|490.4|83
1700028000000|2023-11-15 06:00:00|490.9|490.3|491.1|490.5|491.3|490.7|490.5|489.9|250
1700031600000|2023-11-15 07:00:00|491.3|490.7|492.1|491.5|492.3|491.7|491.1|490.5|894
1700035200000|2023-11-15 08:00:00|492.2|491.6|492.6|492|493.4|492.8|492.1|491.5|2129
1700038800000|2023-11-15 09:00:00|492.4|491.8|493.7|493.1|493.7|493.1|492.4|491.8|1257
1700042400000|2023-11-15 10:00:00|493.8|493.2|494.4|493.8|494.7|494.1|493.6|493|1053
1700046000000|2023-11-15 11:00:00|494.3|493.7|492.9|492.3|494.3|493.7|492.9|492.3|885
1700049600000|2023-11-15 12:00:00|492.7|492.1|491.4|490.8|492.7|492.1|491.1|490.5|1307
1700053200000|2023-11-15 13:00:00|491.3|490.7|490|489.4|491.4|490.8|489.5|488.9|3772
1700056800000|2023-11-15 14:00:00|490.2|489.6|487.6|487|491.3|490.7|487.1|486.5|11277
1700060400000|2023-11-15 15:00:00|487.8|487.2|487.6|487|489.8|489.2|487.3|486.7|18722
1700064000000|2023-11-15 16:00:00|487.3|486.7|487.3|486.7|488.6|488|486.8|486.2|24317
1700067600000|2023-11-15 17:00:00|487|486.4|485.2|484.6|488.5|487.9|485|484.4|14639
1700071200000|2023-11-15 18:00:00|485.3|484.7|485.7|485.1|486.2|485.6|483.2|482.6|12520
1700074800000|2023-11-15 19:00:00|486|485.4|487.5|486.9|487.5|486.9|486|485.4|11105
1700096400000|2023-11-16 01:00:00|487.7|487.1|487|486.4|488|487.4|486.9|486.3|1515
1700100000000|2023-11-16 02:00:00|486.9|486.3|487.6|487|487.8|487.2|486.8|486.2|249
1700103600000|2023-11-16 03:00:00|487.5|486.9|487.1|486.5|487.6|487|487.1|486.5|131
1700107200000|2023-11-16 04:00:00|487.2|486.6|487.8|487.2|487.8|487.2|487.1|486.5|208
1700110800000|2023-11-16 05:00:00|488.1|487.5|488.3|487.7|488.4|487.8|487.6|487|482
1700114400000|2023-11-16 06:00:00|488.1|487.5|488.1|487.5|488.6|488|488.1|487.5|273
1700118000000|2023-11-16 07:00:00|488.2|487.6|489.2|488.6|489.6|489|488.1|487.5|445
1700121600000|2023-11-16 08:00:00|489.1|488.5|488.9|488.3|489.6|489|488.9|488.3|2284
1700125200000|2023-11-16 09:00:00|488.7|488.1|486.1|485.5|488.9|488.3|485.9|485.3|950
1700128800000|2023-11-16 10:00:00|486.3|485.7|485.9|485.3|486.4|485.8|485.7|485.1|372
1700132400000|2023-11-16 11:00:00|485.8|485.2|485.7|485.1|486.4|485.8|485.2|484.6|895
1700136000000|2023-11-16 12:00:00|485.4|484.8|484.1|483.5|485.7|485.1|484.1|483.5|1427
1700139600000|2023-11-16 13:00:00|484.2|483.6|484.9|484.3|485.2|484.6|483.9|483.3|1969
1700143200000|2023-11-16 14:00:00|484.7|484.1|483.4|482.8|485.9|485.3|482.6|482|8817
1700146800000|2023-11-16 15:00:00|483.2|482.6|483.9|483.3|483.9|483.3|481.9|481.3|8351
1700150400000|2023-11-16 16:00:00|483.7|483.1|489.9|489.3|490.4|489.8|483.6|483|17146
1700154000000|2023-11-16 17:00:00|489.7|489.1|491.1|490.5|492.4|491.8|489.5|488.9|13501
1700157600000|2023-11-16 18:00:00|491.4|490.8|491.4|490.8|492.1|491.5|490.9|490.3|10785
1700161200000|2023-11-16 19:00:00|491.1|490.5|490.8|490.2|491.8|491.2|490.8|490.2|10148
1700182800000|2023-11-17 01:00:00|490.9|490.3|489.3|488.7|490.9|490.3|489.3|488.7|1578
1700186400000|2023-11-17 02:00:00|489.4|488.8|490.4|489.8|490.4|489.8|489.3|488.7|273
1700190000000|2023-11-17 03:00:00|490.5|489.9|489.9|489.3|490.5|489.9|489.7|489.1|1021
1700193600000|2023-11-17 04:00:00|490|489.4|490.2|489.6|490.2|489.6|490|489.4|66
1700197200000|2023-11-17 05:00:00|489.9|489.3|489.7|489.1|490.2|489.6|489.3|488.7|114
1700200800000|2023-11-17 06:00:00|489.6|489|490.2|489.6|490.2|489.6|489.3|488.7|276
1700204400000|2023-11-17 07:00:00|490|489.4|490|489.4|490.6|490|489.7|489.1|2529
1700208000000|2023-11-17 08:00:00|489.9|489.3|490.7|490.1|491.7|491.1|489.2|488.6|1792
1700211600000|2023-11-17 09:00:00|490.6|490|490.5|489.9|491|490.4|489.5|488.9|760
1700215200000|2023-11-17 10:00:00|490.2|489.6|491.2|490.6|491.7|491.1|490.2|489.6|531
1700218800000|2023-11-17 11:00:00|491.1|490.5|489.2|488.6|491.2|490.6|489|488.4|796
1700222400000|2023-11-17 12:00:00|489.4|488.8|489|488.4|490.2|489.6|489|488.4|940
1700226000000|2023-11-17 13:00:00|488.8|488.2|488.6|488|489.3|488.7|488|487.4|1506
1700229600000|2023-11-17 14:00:00|488.5|487.9|487.3|486.7|488.5|487.9|486.7|486.1|7881
1700233200000|2023-11-17 15:00:00|487.1|486.5|486.1|485.5|488.3|487.7|485.1|484.5|12086
1700236800000|2023-11-17 16:00:00|486.3|485.7|485.1|484.5|486.4|485.8|484.6|484|8095
1700240400000|2023-11-17 17:00:00|485.3|484.7|484.4|483.8|485.6|485|484.4|483.8|6603
1700244000000|2023-11-17 18:00:00|484.1|483.5|484.1|483.5|484.4|483.8|483.6|483|7620
1700247600000|2023-11-17 19:00:00|484.3|483.7|484.4|483.8|484.6|484|483.6|483|9337
1700442000000|2023-11-20 01:00:00|484.1|483.5|483.8|483.2|484.3|483.7|481.6|481|2746
1700445600000|2023-11-20 02:00:00|483.6|483|484.8|484.2|484.8|484.2|483.6|483|801
1700449200000|2023-11-20 03:00:00|485.1|484.5|485.6|485|485.6|485|485.1|484.5|498
1700452800000|2023-11-20 04:00:00|485.3|484.7|485.1|484.5|485.4|484.8|485.1|484.5|179
1700456400000|2023-11-20 05:00:00|485.2|484.6|484.6|484|485.4|484.8|484.6|484|106
1700460000000|2023-11-20 06:00:00|484.7|484.1|485.1|484.5|485.4|484.8|484.5|483.9|251
1700463600000|2023-11-20 07:00:00|484.9|484.3|485.1|484.5|485.4|484.8|484.8|484.2|886
1700467200000|2023-11-20 08:00:00|485.3|484.7|484.9|484.3|485.4|484.8|484.4|483.8|1032
1700470800000|2023-11-20 09:00:00|485.2|484.6|485.3|484.7|485.4|484.8|484.9|484.3|664
1700474400000|2023-11-20 10:00:00|485.2|484.6|485.4|484.8|485.4|484.8|484.7|484.1|328
1700478000000|2023-11-20 11:00:00|485.7|485.1|484.4|483.8|485.9|485.3|483.7|483.1|1318
1700481600000|2023-11-20 12:00:00|484.5|483.9|484.2|483.6|484.7|484.1|483.4|482.8|663
1700485200000|2023-11-20 13:00:00|484.3|483.7|484.4|483.8|485.4|484.8|484.3|483.7|1546
1700488800000|2023-11-20 14:00:00|484.3|483.7|483.2|482.6|485.7|485.1|483.2|482.6|8646
1700492400000|2023-11-20 15:00:00|483.4|482.8|483.4|482.8|484.2|483.6|482.8|482.2|8791
1700496000000|2023-11-20 16:00:00|483.2|482.6|482.4|481.8|483.4|482.8|482|481.4|13419
1700499600000|2023-11-20 17:00:00|482.7|482.1|482.9|482.3|482.9|482.3|482.2|481.6|7747
1700503200000|2023-11-20 18:00:00|483.2|482.6|486.4|485.8|486.4|485.8|483.2|482.6|10966
1700506800000|2023-11-20 19:00:00|486.5|485.9|486.5|485.9|487.2|486.6|486.3|485.7|8096
1700528400000|2023-11-21 01:00:00|485.8|485.2|486.5|485.9|486.8|486.2|485.4|484.8|1369
1700532000000|2023-11-21 02:00:00|486.6|486|486.8|486.2|487|486.4|486.5|485.9|1495
1700535600000|2023-11-21 03:00:00|486.7|486.1|486.8|486.2|486.8|486.2|486.5|485.9|720
1700539200000|2023-11-21 04:00:00|486.7|486.1|487|486.4|487|486.4|486.5|485.9|292
1700542800000|2023-11-21 05:00:00|487.3|486.7|486.5|485.9|487.3|486.7|486.3|485.7|183
1700546400000|2023-11-21 06:00:00|486.4|485.8|486.8|486.2|487.3|486.7|486.3|485.7|266
1700550000000|2023-11-21 07:00:00|486.9|486.3|488|487.4|488|487.4|486.9|486.3|925
1700553600000|2023-11-21 08:00:00|487.8|487.2|487.6|487|488.6|488|487.5|486.9|551
1700557200000|2023-11-21 09:00:00|487.8|487.2|487.6|487|488.7|488.1|487.2|486.6|435
1700560800000|2023-11-21 10:00:00|487.4|486.8|488.5|487.9|488.6|488|487.3|486.7|292
1700564400000|2023-11-21 11:00:00|488.3|487.7|489.6|489|489.6|489|487.8|487.2|1158
1700568000000|2023-11-21 12:00:00|489.7|489.1|489.3|488.7|490.7|490.1|488.8|488.2|1649
1700571600000|2023-11-21 13:00:00|489.5|488.9|490.3|489.7|490.9|490.3|488.6|488|1587
1700575200000|2023-11-21 14:00:00|490.6|490|492.4|491.8|492.4|491.8|489.9|489.3|15913
1700578800000|2023-11-21 15:00:00|492.6|492|489.1|488.5|492.6|492|488.6|488|13562
1700582400000|2023-11-21 16:00:00|488.8|488.2|487.1|486.5|489.6|489|487.1|486.5|13322
1700586000000|2023-11-21 17:00:00|487.4|486.8|487.8|487.2|488.6|488|487.1|486.5|15720
1700589600000|2023-11-21 18:00:00|487.6|487|487.6|487|488.8|488.2|487.1|486.5|10827
1700593200000|2023-11-21 19:00:00|487.5|486.9|488.1|487.5|488.4|487.8|487.4|486.8|6061
1700614800000|2023-11-22 01:00:00|486.7|486.1|488.7|488.1|489.2|488.6|486.5|485.9|2677
1700618400000|2023-11-22 02:00:00|488.9|488.3|488.7|488.1|489.2|488.6|488.7|488.1|449
1700622000000|2023-11-22 03:00:00|488.9|488.3|488.7|488.1|488.9|488.3|488.4|487.8|83
1700625600000|2023-11-22 04:00:00|488.8|488.2|488.7|488.1|488.8|488.2|488.4|487.8|80
1700629200000|2023-11-22 05:00:00|488.4|487.8|487.6|487|488.4|487.8|487.5|486.9|98
1700632800000|2023-11-22 06:00:00|487.5|486.9|487.9|487.3|488.2|487.6|487.2|486.6|194
1700636400000|2023-11-22 07:00:00|487.7|487.1|488.2|487.6|488.5|487.9|487.7|487.1|278
1700640000000|2023-11-22 08:00:00|488.5|487.9|487.7|487.1|488.7|488.1|487.5|486.9|300
1700643600000|2023-11-22 09:00:00|487.8|487.2|487|486.4|488|487.4|487|486.4|381
1700647200000|2023-11-22 10:00:00|487.2|486.6|486.7|486.1|488.2|487.6|486.7|486.1|324
1700650800000|2023-11-22 11:00:00|486.5|485.9|488|487.4|488.2|487.6|486.5|485.9|282
1700654400000|2023-11-22 12:00:00|488.2|487.6|488.7|488.1|489|488.4|488|487.4|1165
1700658000000|2023-11-22 13:00:00|488.8|488.2|488.3|487.7|489|488.4|487.5|486.9|1455
1700661600000|2023-11-22 14:00:00|488.8|488.2|491.3|490.7|492|491.4|488.8|488.2|10444
1700665200000|2023-11-22 15:00:00|491.1|490.5|492.3|491.7|492.5|491.9|491|490.4|10184
1700668800000|2023-11-22 16:00:00|492.5|491.9|489.3|488.7|492.5|491.9|489.3|488.7|7150
1700672400000|2023-11-22 17:00:00|489.5|488.9|486.8|486.2|489.5|488.9|486.8|486.2|10291
1700676000000|2023-11-22 18:00:00|487|486.4|488.1|487.5|488.1|487.5|486.8|486.2|11692
1700679600000|2023-11-22 19:00:00|487.9|487.3|487.2|486.6|488.1|487.5|486.8|486.2|5609
1700834400000|2023-11-24 14:00:00|486.9|486.3|488.7|488.1|488.7|488.1|485.9|485.3|7139
1700838000000|2023-11-24 15:00:00|488.4|487.8|486.7|486.1|488.9|488.3|486.5|485.9|10707
1700841600000|2023-11-24 16:00:00|486.5|485.9|484.5|483.9|486.5|485.9|484.5|483.9|10419
1700845200000|2023-11-24 17:00:00|484.3|483.7|482.7|482.1|484.5|483.9|481.7|481.1|15111
1700848800000|2023-11-24 18:00:00|482.5|481.9|482.7|482.1|482.7|482.1|482|481.4|3517
1701046800000|2023-11-27 01:00:00|483.2|482.6|484.3|483.7|485.2|484.6|482.9|482.3|3997
1701050400000|2023-11-27 02:00:00|484.2|483.6|482.4|481.8|484.4|483.8|482.2|481.6|1729
1701054000000|2023-11-27 03:00:00|482.7|482.1|482.7|482.1|483|482.4|482.4|481.8|905
1701057600000|2023-11-27 04:00:00|482.6|482|483|482.4|483.2|482.6|482.2|481.6|459
1701061200000|2023-11-27 05:00:00|483.2|482.6|483.2|482.6|483.5|482.9|482.7|482.1|275
1701064800000|2023-11-27 06:00:00|483.5|482.9|483.7|483.1|484|483.4|483.2|482.6|251
1701068400000|2023-11-27 07:00:00|484|483.4|483.2|482.6|484|483.4|483.1|482.5|698
1701072000000|2023-11-27 08:00:00|483.5|482.9|482.7|482.1|483.7|483.1|482.5|481.9|1169
1701075600000|2023-11-27 09:00:00|483|482.4|483.2|482.6|483.5|482.9|482.7|482.1|768
1701079200000|2023-11-27 10:00:00|483.5|482.9|483.2|482.6|483.5|482.9|482.7|482.1|2691
1701082800000|2023-11-27 11:00:00|483|482.4|483.7|483.1|483.7|483.1|483|482.4|1390
1701086400000|2023-11-27 12:00:00|483.6|483|482|481.4|483.7|483.1|481.5|480.9|4173
1701090000000|2023-11-27 13:00:00|481.8|481.2|481|480.4|482|481.4|480.8|480.2|3581
1701093600000|2023-11-27 14:00:00|481.1|480.5|478|477.4|481.3|480.7|477.5|476.9|14845
1701097200000|2023-11-27 15:00:00|477.8|477.2|476.3|475.7|478.3|477.7|475.5|474.9|19953
1701100800000|2023-11-27 16:00:00|476.5|475.9|474.3|473.7|476.8|476.2|473.8|473.2|19405
1701104400000|2023-11-27 17:00:00|474|473.4|475.8|475.2|477|476.4|473.5|472.9|16227
1701108000000|2023-11-27 18:00:00|475.5|474.9|476|475.4|476.8|476.2|475.5|474.9|13785
1701111600000|2023-11-27 19:00:00|475.8|475.2|475.8|475.2|475.8|475.2|475.3|474.7|10972
1701133200000|2023-11-28 01:00:00|475.6|475|476.1|475.5|476.3|475.7|475.6|475|2150
1701136800000|2023-11-28 02:00:00|476.2|475.6|475.8|475.2|476.3|475.7|475.8|475.2|886
1701140400000|2023-11-28 03:00:00|476|475.4|475.8|475.2|476.1|475.5|475.6|475|311
1701144000000|2023-11-28 04:00:00|||||||||139
1701147600000|2023-11-28 05:00:00|475.6|475|475.8|475.2|475.8|475.2|475.3|474.7|632
1701151200000|2023-11-28 06:00:00|476|475.4|475.3|474.7|476|475.4|475.3|474.7|539
1701154800000|2023-11-28 07:00:00|475.6|475|475.6|475|476|475.4|475.6|475|1143
1701158400000|2023-11-28 08:00:00|475.9|475.3|476.4|475.8|476.4|475.8|475.4|474.8|1200
1701162000000|2023-11-28 09:00:00|476.1|475.5|476.4|475.8|476.6|476|476.1|475.5|1327
1701165600000|2023-11-28 10:00:00|476.6|476|476.1|475.5|476.9|476.3|476.1|475.5|900
1701169200000|2023-11-28 11:00:00|476.2|475.6|476.6|476|476.9|476.3|476.1|475.5|922
1701172800000|2023-11-28 12:00:00|476.9|476.3|477.1|476.5|477.1|476.5|476.6|476|1433
1701176400000|2023-11-28 13:00:00|476.9|476.3|476|475.4|477.1|476.5|475.9|475.3|2436
1701180000000|2023-11-28 14:00:00|475.9|475.3|474.4|473.8|476.4|475.8|473.9|473.3|25043
1701183600000|2023-11-28 15:00:00|474.1|473.5|472.7|472.1|474.4|473.8|471.7|471.1|35513
1701187200000|2023-11-28 16:00:00|472.9|472.3|475.2|474.6|475.4|474.8|471.9|471.3|31437
1701190800000|2023-11-28 17:00:00|474.9|474.3|474.9|474.3|475.4|474.8|474.2|473.6|19775
1701194400000|2023-11-28 18:00:00|474.8|474.2|474.4|473.8|475.2|474.6|474.2|473.6|20067
1701198000000|2023-11-28 19:00:00|474.3|473.7|474.2|473.6|474.4|473.8|473.7|473.1|16757
1701219600000|2023-11-29 01:00:00|474.5|473.9|473.7|473.1|475.2|474.6|473.7|473.1|3897
1701223200000|2023-11-29 02:00:00|473.6|473|473|472.4|473.7|473.1|473|472.4|866
1701226800000|2023-11-29 03:00:00|473.2|472.6|473|472.4|473.2|472.6|472.7|472.1|287
1701230400000|2023-11-29 04:00:00|473.2|472.6|473.2|472.6|473.2|472.6|473.1|472.5|134
1701234000000|2023-11-29 05:00:00|473|472.4|473.7|473.1|474|473.4|473|472.4|541
1701237600000|2023-11-29 06:00:00|473.5|472.9|473.5|472.9|473.7|473.1|473.2|472.6|272
1701241200000|2023-11-29 07:00:00|473.2|472.6|473.5|472.9|473.8|473.2|473.2|472.6|322
1701244800000|2023-11-29 08:00:00|473.4|472.8|473.5|472.9|473.5|472.9|473.1|472.5|1702
1701248400000|2023-11-29 09:00:00|473.8|473.2|473.3|472.7|473.8|473.2|473|472.4|1680
1701252000000|2023-11-29 10:00:00|473.1|472.5|473.3|472.7|473.5|472.9|473|472.4|1354
1701255600000|2023-11-29 11:00:00|473|472.4|473.5|472.9|474.3|473.7|473|472.4|889
1701259200000|2023-11-29 12:00:00|473.7|473.1|474|473.4|474.8|474.2|473.7|473.1|2760
1701262800000|2023-11-29 13:00:00|474.3|473.7|474|473.4|474.3|473.7|473.5|472.9|3521
1701266400000|2023-11-29 14:00:00|473.8|473.2|472.8|472.2|474.4|473.8|472.3|471.7|17125
1701270000000|2023-11-29 15:00:00|472.5|471.9|474.8|474.2|474.8|474.2|471.3|470.7|36104
1701273600000|2023-11-29 16:00:00|474.6|474|474.3|473.7|477.8|477.2|473.8|473.2|33410
1701277200000|2023-11-29 17:00:00|474.6|474|477.1|476.5|477.1|476.5|474.1|473.5|18050
1701280800000|2023-11-29 18:00:00|476.8|476.2|476.3|475.7|477.6|477|475.8|475.2|20320
1701284400000|2023-11-29 19:00:00|476.1|475.5|476.3|475.7|476.8|476.2|475.8|475.2|18770
1701306000000|2023-11-30 01:00:00|476.1|475.5|476.1|475.5|476.6|476|475.6|475|3315
1701309600000|2023-11-30 02:00:00|476.3|475.7|476.4|475.8|476.6|476|476.3|475.7|486
1701313200000|2023-11-30 03:00:00|476.5|475.9|476.4|475.8|476.6|476|476.4|475.8|847
1701316800000|2023-11-30 04:00:00|476.1|475.5|477.1|476.5|477.1|476.5|476.1|475.5|501
1701320400000|2023-11-30 05:00:00|476.9|476.3|477.1|476.5|477.4|476.8|476.9|476.3|410
1701324000000|2023-11-30 06:00:00|477.4|476.8|477.4|476.8|477.6|477|477.1|476.5|336
1701327600000|2023-11-30 07:00:00|477.1|476.5|477.1|476.5|477.4|476.8|476.9|476.3|339
1701331200000|2023-11-30 08:00:00|476.9|476.3|476.6|476|477.4|476.8|476.6|476|480
1701334800000|2023-11-30 09:00:00|476.9|476.3|477.1|476.5|477.4|476.8|476.6|476|425
1701338400000|2023-11-30 10:00:00|476.9|476.3|476.6|476|477.1|476.5|476.4|475.8|548
1701342000000|2023-11-30 11:00:00|476.4|475.8|476.4|475.8|476.6|476|476.1|475.5|373
1701345600000|2023-11-30 12:00:00|476.6|476|476.9|476.3|477.7|477.1|476.4|475.8|999
1701349200000|2023-11-30 13:00:00|477.1|476.5|478.7|478.1|478.7|478.1|476.6|476|3965
1701352800000|2023-11-30 14:00:00|478.2|477.6|483.2|482.6|483.7|483.1|478.2|477.6|20918
1701356400000|2023-11-30 15:00:00|483.4|482.8|483.2|482.6|484.7|484.1|481.7|481.1|20116
1701360000000|2023-11-30 16:00:00|482.9|482.3|482.9|482.3|484.2|483.6|482.7|482.1|12076
1701363600000|2023-11-30 17:00:00|482.7|482.1|484.4|483.8|484.4|483.8|482.7|482.1|11610
1701367200000|2023-11-30 18:00:00|484.7|484.1|484.2|483.6|485.2|484.6|483.4|482.8|12327
1701370800000|2023-11-30 19:00:00|484.4|483.8|483.2|482.6|484.7|484.1|483.2|482.6|10715
1701392400000|2023-12-01 01:00:00|482.7|482.1|483|482.4|483.5|482.9|482.2|481.6|1892
1701396000000|2023-12-01 02:00:00|482.7|482.1|482.7|482.1|482.7|482.1|482.5|481.9|801
1701399600000|2023-12-01 03:00:00|482.6|482|482.2|481.6|482.7|482.1|482|481.4|401
1701403200000|2023-12-01 04:00:00|482.5|481.9|482.2|481.6|482.7|482.1|482|481.4|254
1701406800000|2023-12-01 05:00:00|482.1|481.5|482.5|481.9|482.7|482.1|482|481.4|307
1701410400000|2023-12-01 06:00:00|482.4|481.8|482|481.4|482.7|482.1|482|481.4|972
1701414000000|2023-12-01 07:00:00|482.2|481.6|481.8|481.2|482.2|481.6|481.8|481.2|556
1701417600000|2023-12-01 08:00:00|481.9|481.3|482|481.4|482.5|481.9|481.8|481.2|724
1701421200000|2023-12-01 09:00:00|482.3|481.7|482.5|481.9|482.8|482.2|482.3|481.7|495
1701424800000|2023-12-01 10:00:00|482.3|481.7|481.3|480.7|482.3|481.7|481.3|480.7|731
1701428400000|2023-12-01 11:00:00|481|480.4|481|480.4|481.5|480.9|481|480.4|818
1701432000000|2023-12-01 12:00:00|481.5|480.9|481|480.4|481.5|480.9|480.8|480.2|986
1701435600000|2023-12-01 13:00:00|480.8|480.2|480.5|479.9|481.3|480.7|480.3|479.7|1743
1701439200000|2023-12-01 14:00:00|480.8|480.2|482|481.4|482.5|481.9|479.8|479.2|9691
1701442800000|2023-12-01 15:00:00|482.1|481.5|483.3|482.7|483.5|482.9|481.3|480.7|9704
1701446400000|2023-12-01 16:00:00|483|482.4|485.3|484.7|485.8|485.2|482.3|481.7|11420
1701450000000|2023-12-01 17:00:00|485|484.4|489.8|489.2|490.3|489.7|485|484.4|14466
1701453600000|2023-12-01 18:00:00|489.5|488.9|486.3|485.7|489.5|488.9|485.8|485.2|12370
1701457200000|2023-12-01 19:00:00|486.5|485.9|484.8|484.2|486.8|486.2|484.6|484|7508
1701651600000|2023-12-04 01:00:00|484.6|484|483.8|483.2|485.3|484.7|483.6|483|2190
1701655200000|2023-12-04 02:00:00|483.9|483.3|483.3|482.7|483.9|483.3|483.1|482.5|1704
1701658800000|2023-12-04 03:00:00|483.4|482.8|483.1|482.5|483.9|483.3|482.9|482.3|645
1701662400000|2023-12-04 04:00:00|482.9|482.3|482.9|482.3|483.1|482.5|482.9|482.3|136
1701666000000|2023-12-04 05:00:00|482.8|482.2|482.9|482.3|483.1|482.5|482.8|482.2|137
1701669600000|2023-12-04 06:00:00|482.7|482.1|482.9|482.3|482.9|482.3|482.7|482.1|367
1701673200000|2023-12-04 07:00:00|483.1|482.5|483.2|482.6|483.4|482.8|483.1|482.5|168
1701676800000|2023-12-04 08:00:00|483.1|482.5|483.9|483.3|484.4|483.8|483.1|482.5|640
1701680400000|2023-12-04 09:00:00|483.7|483.1|484.2|483.6|484.2|483.6|483.4|482.8|547
1701684000000|2023-12-04 10:00:00|484|483.4|484.9|484.3|485.2|484.6|483.9|483.3|1466
1701687600000|2023-12-04 11:00:00|484.8|484.2|484.4|483.8|484.8|484.2|483.9|483.3|873
1701691200000|2023-12-04 12:00:00|484.7|484.1|484.7|484.1|484.7|484.1|483.7|483.1|1561
1701694800000|2023-12-04 13:00:00|484.4|483.8|484.7|484.1|485.7|485.1|484.2|483.6|2580
1701698400000|2023-12-04 14:00:00|485.7|485.1|484.2|483.6|486.7|486.1|483.9|483.3|7902
1701702000000|2023-12-04 15:00:00|484.4|483.8|485.7|485.1|486.5|485.9|483.4|482.8|9188
1701705600000|2023-12-04 16:00:00|485.9|485.3|489.2|488.6|489.7|489.1|485.9|485.3|12170
1701709200000|2023-12-04 17:00:00|488.9|488.3|486.2|485.6|489.7|489.1|485.7|485.1|9174
1701712800000|2023-12-04 18:00:00|486|485.4|486.9|486.3|487.2|486.6|485.2|484.6|7570
1701716400000|2023-12-04 19:00:00|486.8|486.2|486.4|485.8|487.2|486.6|486.2|485.6|8619
1701738000000|2023-12-05 01:00:00|486.5|485.9|485.5|484.9|487.2|486.6|485|484.4|1078
1701741600000|2023-12-05 02:00:00|485.2|484.6|485.5|484.9|485.7|485.1|485.2|484.6|179
1701745200000|2023-12-05 03:00:00|485.6|485|486|485.4|486|485.4|485.5|484.9|116
1701748800000|2023-12-05 04:00:00|485.7|485.1|486|485.4|486.2|485.6|485.7|485.1|722
1701752400000|2023-12-05 05:00:00|486.2|485.6|486.2|485.6|486.2|485.6|486|485.4|101
1701756000000|2023-12-05 06:00:00|486.5|485.9|486.7|486.1|486.7|486.1|486|485.4|228
1701759600000|2023-12-05 07:00:00|486.5|485.9|487.5|486.9|487.5|486.9|486.2|485.6|655
1701763200000|2023-12-05 08:00:00|487.6|487|488.7|488.1|488.7|488.1|487.6|487|860
1701766800000|2023-12-05 09:00:00|488.5|487.9|488.5|487.9|489.1|488.5|488.3|487.7|540
1701770400000|2023-12-05 10:00:00|488.4|487.8|488.7|488.1|489|488.4|488.2|487.6|292
1701774000000|2023-12-05 11:00:00|488.8|488.2|486.3|485.7|488.8|488.2|486|485.4|965
1701777600000|2023-12-05 12:00:00|486|485.4|486.8|486.2|486.8|486.2|485.8|485.2|938
1701781200000|2023-12-05 13:00:00|486.9|486.3|488.1|487.5|488.2|487.6|486.3|485.7|963
1701784800000|2023-12-05 14:00:00|488.5|487.9|491.3|490.7|492|491.4|488.3|487.7|14591
1701788400000|2023-12-05 15:00:00|491.5|490.9|489|488.4|491.8|491.2|489|488.4|11240
1701792000000|2023-12-05 16:00:00|489.3|488.7|488.3|487.7|489.8|489.2|487.3|486.7|8323
1701795600000|2023-12-05 17:00:00|488.1|487.5|488.8|488.2|489.5|488.9|488|487.4|6704
1701799200000|2023-12-05 18:00:00|488.5|487.9|490.2|489.6|490.3|489.7|488|487.4|6889
1701802800000|2023-12-05 19:00:00|490.3|489.7|491.8|491.2|492|491.4|490.3|489.7|12137
1701824400000|2023-12-06 01:00:00|491.3|490.7|491.3|490.7|492.3|491.7|490.8|490.2|1971
1701828000000|2023-12-06 02:00:00|491.6|491|491.8|491.2|491.8|491.2|491.6|491|541
1701831600000|2023-12-06 03:00:00|491.6|491|491.8|491.2|492.1|491.5|491.6|491|572
1701835200000|2023-12-06 04:00:00|492|491.4|492|491.4|492.1|491.5|491.6|491|283
1701838800000|2023-12-06 05:00:00|491.8|491.2|492.2|491.6|492.3|491.7|491.8|491.2|431
1701842400000|2023-12-06 06:00:00|492.1|491.5|492.3|491.7|492.4|491.8|492.1|491.5|299
1701846000000|2023-12-06 07:00:00|492.4|491.8|492.6|492|492.9|492.3|492.1|491.5|509
1701849600000|2023-12-06 08:00:00|492.8|492.2|493.8|493.2|493.9|493.3|492.6|492|1234
1701853200000|2023-12-06 09:00:00|493.9|493.3|492.9|492.3|493.9|493.3|492.6|492|1255
1701856800000|2023-12-06 10:00:00|493|492.4|494.1|493.5|494.1|493.5|492.9|492.3|810
1701860400000|2023-12-06 11:00:00|493.9|493.3|494.1|493.5|494.4|493.8|493.6|493|659
1701864000000|2023-12-06 12:00:00|493.9|493.3|493|492.4|494.1|493.5|493|492.4|1266
1701867600000|2023-12-06 13:00:00|493.1|492.5|493.1|492.5|494|493.4|493.1|492.5|1903
1701871200000|2023-12-06 14:00:00|493.6|493|490.1|489.5|495.1|494.5|489.6|489|17003
1701874800000|2023-12-06 15:00:00|490.3|489.7|487.1|486.5|490.6|490|487.1|486.5|13355
1701878400000|2023-12-06 16:00:00|487.3|486.7|486.6|486|487.6|487|486.1|485.5|7248
1701882000000|2023-12-06 17:00:00|486.9|486.3|487.1|486.5|487.9|487.3|485.6|485|9194
1701885600000|2023-12-06 18:00:00|486.9|486.3|486.4|485.8|487.1|486.5|485.2|484.6|7720
1701889200000|2023-12-06 19:00:00|486.6|486|485.4|484.8|486.6|486|485.2|484.6|8367
1701910800000|2023-12-07 01:00:00|485.5|484.9|485.2|484.6|485.7|485.1|484.5|483.9|1066
1701914400000|2023-12-07 02:00:00|485.3|484.7|485.2|484.6|485.5|484.9|485.2|484.6|175
1701918000000|2023-12-07 03:00:00|485.3|484.7|485.4|484.8|485.5|484.9|485.2|484.6|143
1701921600000|2023-12-07 04:00:00|485.5|484.9|485.5|484.9|485.7|485.1|485.2|484.6|129
1701925200000|2023-12-07 05:00:00|485.6|485|485.8|485.2|485.8|485.2|485.5|484.9|99
1701928800000|2023-12-07 06:00:00|486|485.4|486|485.4|486.2|485.6|485.7|485.1|270
1701932400000|2023-12-07 07:00:00|486.2|485.6|486.5|485.9|486.5|485.9|486.2|485.6|307
1701936000000|2023-12-07 08:00:00|486.7|486.1|486.7|486.1|487.2|486.6|486.5|485.9|1374
1701939600000|2023-12-07 09:00:00|486.8|486.2|487.5|486.9|487.5|486.9|486.7|486.1|859
1701943200000|2023-12-07 10:00:00|487.7|487.1|488.8|488.2|489|488.4|487.5|486.9|1481
1701946800000|2023-12-07 11:00:00|489|488.4|489|488.4|489.5|488.9|488.8|488.2|835
1701950400000|2023-12-07 12:00:00|489.1|488.5|489.8|489.2|489.8|489.2|488.3|487.7|2290
1701954000000|2023-12-07 13:00:00|490|489.4|488.5|487.9|490.3|489.7|488|487.4|1859
1701957600000|2023-12-07 14:00:00|487.8|487.2|489|488.4|489.3|488.7|486.3|485.7|8981
1701961200000|2023-12-07 15:00:00|489.1|488.5|487.1|486.5|489.1|488.5|485.6|485|8539
1701964800000|2023-12-07 16:00:00|487.3|486.7|489.5|488.9|489.5|488.9|486.8|486.2|7543
1701968400000|2023-12-07 17:00:00|489.6|489|489.8|489.2|490|489.4|488.8|488.2|6002
1701972000000|2023-12-07 18:00:00|490|489.4|489.6|489|490.8|490.2|489.1|488.5|9023
1701975600000|2023-12-07 19:00:00|489.5|488.9|489.3|488.7|490.1|489.5|488.8|488.2|7675
1701997200000|2023-12-08 01:00:00|489.1|488.5|488.8|488.2|489.8|489.2|487.8|487.2|1710
1702000800000|2023-12-08 02:00:00|488.9|488.3|489.1|488.5|489.6|489|488.8|488.2|200
1702004400000|2023-12-08 03:00:00|488.9|488.3|489.3|488.7|489.6|489|488.6|488|187
1702008000000|2023-12-08 04:00:00|489.5|488.9|489.6|489|489.6|489|489.3|488.7|301
1702011600000|2023-12-08 05:00:00|489.8|489.2|489.6|489|489.9|489.3|489.6|489|275
1702015200000|2023-12-08 06:00:00|489.8|489.2|489.9|489.3|490.1|489.5|489.7|489.1|277
1702018800000|2023-12-08 07:00:00|489.8|489.2|489.6|489|490.1|489.5|489.1|488.5|424
1702022400000|2023-12-08 08:00:00|489.7|489.1|489.6|489|489.7|489.1|489.1|488.5|231
1702026000000|2023-12-08 09:00:00|489.8|489.2|489.3|488.7|489.8|489.2|489.1|488.5|530
1702029600000|2023-12-08 10:00:00|489.6|489|490.3|489.7|490.3|489.7|489.1|488.5|385
1702033200000|2023-12-08 11:00:00|490.4|489.8|490.2|489.6|490.4|489.8|490.1|489.5|333
1702036800000|2023-12-08 12:00:00|490.1|489.5|490.9|490.3|490.9|490.3|489.9|489.3|428
1702040400000|2023-12-08 13:00:00|491.1|490.5|491.4|490.8|491.6|491|490.4|489.8|2668
1702044000000|2023-12-08 14:00:00|491.5|490.9|492.9|492.3|493.6|493|491.1|490.5|9968
1702047600000|2023-12-08 15:00:00|492.8|492.2|490.4|489.8|492.8|492.2|490.2|489.6|9827
1702051200000|2023-12-08 16:00:00|490.2|489.6|491.8|491.2|492.7|492.1|490.2|489.6|8513
1702054800000|2023-12-08 17:00:00|491.7|491.1|487|486.4|493.3|492.7|486.7|486.1|12774
1702058400000|2023-12-08 18:00:00|487.2|486.6|486.5|485.9|488.2|487.6|486.5|485.9|7484
1702062000000|2023-12-08 19:00:00|486.7|486.1|488.7|488.1|489.5|488.9|486|485.4|10674
1702256400000|2023-12-11 01:00:00|489.5|488.9|488.7|488.1|489.7|489.1|488|487.4|2719
1702260000000|2023-12-11 02:00:00|489|488.4|488.8|488.2|489.5|488.9|488.6|488|421
1702263600000|2023-12-11 03:00:00|488.7|488.1|489|488.4|489|488.4|488.5|487.9|145
1702267200000|2023-12-11 04:00:00|488.8|488.2|488.5|487.9|489|488.4|488.5|487.9|115
1702270800000|2023-12-11 05:00:00|488.3|487.7|488.5|487.9|488.8|488.2|488.2|487.6|63
1702274400000|2023-12-11 06:00:00|488.7|488.1|488.9|488.3|489.2|488.6|488.5|487.9|171
1702278000000|2023-12-11 07:00:00|488.8|488.2|489|488.4|489.3|488.7|488.7|488.1|195
1702281600000|2023-12-11 08:00:00|489.3|488.7|488|487.4|489.5|488.9|488|487.4|528
1702285200000|2023-12-11 09:00:00|487.9|487.3|486.8|486.2|488|487.4|486.8|486.2|993
1702288800000|2023-12-11 10:00:00|486.3|485.7|486|485.4|487|486.4|485.8|485.2|1304
1702292400000|2023-12-11 11:00:00|486.3|485.7|486.3|485.7|486.3|485.7|485.8|485.2|572
1702296000000|2023-12-11 12:00:00|486.6|486|487.6|487|487.6|487|486.3|485.7|575
1702299600000|2023-12-11 13:00:00|487.5|486.9|487.6|487|488|487.4|487.3|486.7|1077
1702303200000|2023-12-11 14:00:00|487.8|487.2|486.4|485.8|489.4|488.8|486.1|485.5|6599
1702306800000|2023-12-11 15:00:00|486.1|485.5|483.9|483.3|486.3|485.7|483.1|482.5|11007
1702310400000|2023-12-11 16:00:00|484.1|483.5|484.2|483.6|484.7|484.1|482.1|481.5|9052
1702314000000|2023-12-11 17:00:00|484.4|483.8|484.2|483.6|485.2|484.6|483.7|483.1|5894
1702317600000|2023-12-11 18:00:00|484.4|483.8|483.4|482.8|484.4|483.8|482.4|481.8|6814
1702321200000|2023-12-11 19:00:00|483.5|482.9|484.4|483.8|484.7|484.1|483|482.4|9463
1702342800000|2023-12-12 01:00:00|485|484.4|484.7|484.1|485.7|485.1|484.2|483.6|1169
1702346400000|2023-12-12 02:00:00|484.8|484.2|484.6|484|484.8|484.2|484.5|483.9|190
1702350000000|2023-12-12 03:00:00|484.5|483.9|485|484.4|485|484.4|484.3|483.7|463
1702353600000|2023-12-12 04:00:00|484.7|484.1|485|484.4|485|484.4|484.7|484.1|81
1702357200000|2023-12-12 05:00:00|485.2|484.6|485.5|484.9|485.5|484.9|485|484.4|159
1702360800000|2023-12-12 06:00:00|485.3|484.7|485.5|484.9|485.7|485.1|485.2|484.6|187
1702364400000|2023-12-12 07:00:00|485.3|484.7|485.7|485.1|485.8|485.2|485.3|484.7|476
1702368000000|2023-12-12 08:00:00|485.5|484.9|485.5|484.9|486|485.4|485.2|484.6|440
1702371600000|2023-12-12 09:00:00|||||||||39
1702375200000|2023-12-12 10:00:00|485.7|485.1|486.3|485.7|486.7|486.1|485.5|484.9|1163
1702378800000|2023-12-12 11:00:00|486.4|485.8|485.7|485.1|486.5|485.9|485.7|485.1|468
1702382400000|2023-12-12 12:00:00|486|485.4|486.5|485.9|486.5|485.9|485.7|485.1|898
1702386000000|2023-12-12 13:00:00|486.3|485.7|486.3|485.7|487|486.4|486|485.4|2217
1702389600000|2023-12-12 14:00:00|486.1|485.5|487.8|487.2|488|487.4|485.8|485.2|7349
1702393200000|2023-12-12 15:00:00|487.7|487.1|489.3|488.7|490.3|489.7|486.6|486|11595
1702396800000|2023-12-12 16:00:00|489.2|488.6|489.5|488.9|490|489.4|489|488.4|5244
1702400400000|2023-12-12 17:00:00|489.3|488.7|488.8|488.2|489.3|488.7|488|487.4|4847
1702404000000|2023-12-12 18:00:00|488.6|488|487.3|486.7|489.3|488.7|486.6|486|6383
1702407600000|2023-12-12 19:00:00|487.6|487|487|486.4|487.8|487.2|487|486.4|7157
1702429200000|2023-12-13 01:00:00|486.6|486|486.1|485.5|487|486.4|485.3|484.7|2118
1702432800000|2023-12-13 02:00:00|486.3|485.7|486.6|486|487.3|486.7|486.3|485.7|634
1702436400000|2023-12-13 03:00:00|486.4|485.8|486.6|486|486.8|486.2|486.3|485.7|87
1702440000000|2023-12-13 04:00:00|486.7|486.1|486.4|485.8|486.8|486.2|486.3|485.7|186
1702443600000|2023-12-13 05:00:00|486.6|486|487.1|486.5|487.3|486.7|486.6|486|287
1702447200000|2023-12-13 06:00:00|486.9|486.3|486.9|486.3|487.1|486.5|486.8|486.2|107
1702450800000|2023-12-13 07:00:00|486.6|486|486.1|485.5|486.8|486.2|486.1|485.5|415
1702454400000|2023-12-13 08:00:00|485.9|485.3|485.1|484.5|485.9|485.3|484.8|484.2|716
1702458000000|2023-12-13 09:00:00|485.3|484.7|484|483.4|485.4|484.8|483.8|483.2|2567
1702461600000|2023-12-13 10:00:00|483.9|483.3|484.4|483.8|484.4|483.8|483.6|483|531
1702465200000|2023-12-13 11:00:00|484.1|483.5|483.8|483.2|484.1|483.5|483.4|482.8|932
1702468800000|2023-12-13 12:00:00|483.7|483.1|483.9|483.3|484.7|484.1|483.4|482.8|1149
1702472400000|2023-12-13 13:00:00|483.7|483.1|483.8|483.2|484.2|483.6|483.2|482.6|3669
1702476000000|2023-12-13 14:00:00|483.6|483|482.7|482.1|483.6|483|481|480.4|12761
1702479600000|2023-12-13 15:00:00|482.5|481.9|480.8|480.2|483|482.4|480.7|480.1|9493
1702483200000|2023-12-13 16:00:00|480.7|480.1|484|483.4|484.5|483.9|480.3|479.7|7924
1702486800000|2023-12-13 17:00:00|483.8|483.2|481.5|480.9|484.3|483.7|481.5|480.9|6443
1702490400000|2023-12-13 18:00:00|481.7|481.1|482|481.4|482.5|481.9|481.5|480.9|5671
1702494000000|2023-12-13 19:00:00|481.9|481.3|482.8|482.2|482.8|482.2|481.8|481.2|10592
1702515600000|2023-12-14 01:00:00|484.3|483.7|484.3|483.7|484.8|484.2|483.8|483.2|1487
1702519200000|2023-12-14 02:00:00|484.4|483.8|484.1|483.5|484.5|483.9|484.1|483.5|314
1702522800000|2023-12-14 03:00:00|484|483.4|484.1|483.5|484.3|483.7|483.8|483.2|350
1702526400000|2023-12-14 04:00:00|484.2|483.6|484.3|483.7|484.6|484|484.1|483.5|311
1702530000000|2023-12-14 05:00:00|484.1|483.5|484.6|484|484.6|484|484.1|483.5|148
1702533600000|2023-12-14 06:00:00|484.5|483.9|484.6|484|484.8|484.2|484.3|483.7|377
1702537200000|2023-12-14 07:00:00|484.4|483.8|484.6|484|484.9|484.3|484.4|483.8|293
1702540800000|2023-12-14 08:00:00|484.8|484.2|484.9|484.3|485.1|484.5|484.4|483.8|406
1702544400000|2023-12-14 09:00:00|485|484.4|484.8|484.2|485.4|484.8|484.6|484|899
1702548000000|2023-12-14 10:00:00|484.6|484|484.1|483.5|484.6|484|484.1|483.5|394
1702551600000|2023-12-14 11:00:00|484.2|483.6|484.8|484.2|484.9|484.3|484.1|483.5|421
1702555200000|2023-12-14 12:00:00|484.9|484.3|485.8|485.2|486.6|486|484.8|484.2|2574
1702558800000|2023-12-14 13:00:00|486.1|485.5|485.6|485|486.1|485.5|485.1|484.5|1627
1702562400000|2023-12-14 14:00:00|485.3|484.7|484.6|484|486.9|486.3|484.4|483.8|10426
1702566000000|2023-12-14 15:00:00|484.4|483.8|482.6|482|484.4|483.8|482.3|481.7|6489
1702569600000|2023-12-14 16:00:00|482.4|481.8|483.1|482.5|483.3|482.7|482.3|481.7|3608
1702573200000|2023-12-14 17:00:00|483|482.4|483.1|482.5|483.4|482.8|482.4|481.8|5639
1702576800000|2023-12-14 18:00:00|483.2|482.6|482.4|481.8|483.4|482.8|481.9|481.3|7874
1702580400000|2023-12-14 19:00:00|482.2|481.6|482.7|482.1|482.7|482.1|481.9|481.3|6706
1702602000000|2023-12-15 01:00:00|482.4|481.8|482.2|481.6|482.9|482.3|481.9|481.3|1008
1702605600000|2023-12-15 02:00:00|482.4|481.8|482.4|481.8|482.6|482|482.2|481.6|324
1702609200000|2023-12-15 03:00:00|482.6|482|482.4|481.8|482.6|482|482.4|481.8|254
1702612800000|2023-12-15 04:00:00|482.6|482|482.4|481.8|482.7|482.1|482.4|481.8|162
1702616400000|2023-12-15 05:00:00|482.3|481.7|482.4|481.8|482.4|481.8|482.2|481.6|192
1702620000000|2023-12-15 06:00:00|482.5|481.9|482.6|482|482.7|482.1|482.4|481.8|156
1702623600000|2023-12-15 07:00:00|482.7|482.1|483.6|483|483.6|483|482.6|482|332
1702627200000|2023-12-15 08:00:00|483.7|483.1|483.7|483.1|483.9|483.3|483.2|482.6|492
1702630800000|2023-12-15 09:00:00|483.5|482.9|482.5|481.9|483.5|482.9|482.2|481.6|810
1702634400000|2023-12-15 10:00:00|482.4|481.8|482.2|481.6|482.5|481.9|482|481.4|281
1702638000000|2023-12-15 11:00:00|482.1|481.5|481.7|481.1|482.2|481.6|481.7|481.1|346
1702641600000|2023-12-15 12:00:00|482|481.4|482.3|481.7|482.3|481.7|481.7|481.1|691
1702645200000|2023-12-15 13:00:00|482.2|481.6|481.5|480.9|482.3|481.7|480.5|479.9|2550
1702648800000|2023-12-15 14:00:00|481.8|481.2|481.7|481.1|483.8|483.2|481.7|481.1|9018
1702652400000|2023-12-15 15:00:00|481.8|481.2|481.5|480.9|483.7|483.1|481.4|480.8|10188
1702656000000|2023-12-15 16:00:00|481.7|481.1|482.4|481.8|483.2|482.6|481.5|480.9|8235
1702659600000|2023-12-15 17:00:00|482.6|482|485|484.4|485.2|484.6|482.4|481.8|6157
1702663200000|2023-12-15 18:00:00|485.2|484.6|486.2|485.6|486.4|485.8|484.7|484.1|7909
1702666800000|2023-12-15 19:00:00|486.1|485.5|485.4|484.8|486.7|486.1|485.2|484.6|8357
1702861200000|2023-12-18 01:00:00|485.8|485.2|484|483.4|485.8|485.2|484|483.4|1337
1702864800000|2023-12-18 02:00:00|483.7|483.1|483.7|483.1|483.7|483.1|483.5|482.9|407
1702868400000|2023-12-18 03:00:00|483.6|483|483.8|483.2|483.8|483.2|483.5|482.9|170
1702872000000|2023-12-18 04:00:00|483.5|482.9|483.5|482.9|483.8|483.2|483.5|482.9|86
1702875600000|2023-12-18 05:00:00|483.8|483.2|483.3|482.7|483.8|483.2|483.3|482.7|288
1702879200000|2023-12-18 06:00:00|483.4|482.8|484|483.4|484|483.4|483.3|482.7|262
1702882800000|2023-12-18 07:00:00|483.8|483.2|484.1|483.5|484.3|483.7|483.5|482.9|467
1702886400000|2023-12-18 08:00:00|484.2|483.6|484.2|483.6|485.2|484.6|484|483.4|1045
1702890000000|2023-12-18 09:00:00|484.1|483.5|484.1|483.5|484.3|483.7|483.5|482.9|655
1702893600000|2023-12-18 10:00:00|484|483.4|484.6|484|485.1|484.5|483.8|483.2|820
1702897200000|2023-12-18 11:00:00|484.8|484.2|485.3|484.7|485.4|484.8|484.6|484|591
1702900800000|2023-12-18 12:00:00|485.1|484.5|484.6|484|485.1|484.5|484.1|483.5|1088
1702904400000|2023-12-18 13:00:00|484.3|483.7|484.8|484.2|485.6|485|484.3|483.7|1778
1702908000000|2023-12-18 14:00:00|485|484.4|483.1|482.5|485.5|484.9|482.6|482|6850
1702911600000|2023-12-18 15:00:00|483|482.4|482.1|481.5|483.5|482.9|481.6|481|13096
1702915200000|2023-12-18 16:00:00|482.2|481.6|481.9|481.3|482.8|482.2|481.6|481|8253
1702918800000|2023-12-18 17:00:00|481.7|481.1|479.4|478.8|482.4|481.8|478.9|478.3|8959
1702922400000|2023-12-18 18:00:00|479.6|479|479.9|479.3|480.7|480.1|479.2|478.6|7489
1702926000000|2023-12-18 19:00:00|480.2|479.6|480.5|479.9|480.7|480.1|479.7|479.1|9888
1702947600000|2023-12-19 01:00:00|481|480.4|481|480.4|481.1|480.5|480.3|479.7|1053
1702951200000|2023-12-19 02:00:00|480.9|480.3|481.3|480.7|481.7|481.1|480.9|480.3|473
1702954800000|2023-12-19 03:00:00|481.2|480.6|481.2|480.6|481.5|480.9|481.2|480.6|62
1702958400000|2023-12-19 04:00:00|||||||||61
1702962000000|2023-12-19 05:00:00|481.4|480.8|480.5|479.9|481.4|480.8|480.5|479.9|339
1702965600000|2023-12-19 06:00:00|480.7|480.1|480.7|480.1|480.7|480.1|480.5|479.9|187
1702969200000|2023-12-19 07:00:00|481|480.4|480.7|480.1|481|480.4|480.4|479.8|350
1702972800000|2023-12-19 08:00:00|480.9|480.3|480.4|479.8|481|480.4|480.4|479.8|358
1702976400000|2023-12-19 09:00:00|480.2|479.6|479.7|479.1|480.3|479.7|479.7|479.1|637
1702980000000|2023-12-19 10:00:00|479.5|478.9|480|479.4|480|479.4|479.4|478.8|414
1702983600000|2023-12-19 11:00:00|479.8|479.2|479.2|478.6|479.8|479.2|479|478.4|1807
1702987200000|2023-12-19 12:00:00|479|478.4|479|478.4|479.5|478.9|479|478.4|1057
1702990800000|2023-12-19 13:00:00|479.2|478.6|478.7|478.1|479.2|478.6|478.5|477.9|1757
1702994400000|2023-12-19 14:00:00|479.1|478.5|478|477.4|479.8|479.2|477|476.4|11752
1702998000000|2023-12-19 15:00:00|478.3|477.7|476.8|476.2|478.4|477.8|476.5|475.9|8509
1703001600000|2023-12-19 16:00:00|476.6|476|475.6|475|476.6|476|475.1|474.5|12929
1703005200000|2023-12-19 17:00:00|475.4|474.8|475.6|475|475.9|475.3|475.1|474.5|8215
1703008800000|2023-12-19 18:00:00|475.8|475.2|476.1|475.5|476.6|476|475.6|475|6180
1703012400000|2023-12-19 19:00:00|475.9|475.3|476.3|475.7|476.5|475.9|475.8|475.2|8196
1703034000000|2023-12-20 01:00:00|476.2|475.6|476.6|476|476.6|476|476.1|475.5|751
1703037600000|2023-12-20 02:00:00|476.8|476.2|476.5|475.9|476.8|476.2|476.4|475.8|453
1703041200000|2023-12-20 03:00:00|476.6|476|476.5|475.9|476.6|476|476.5|475.9|83
1703044800000|2023-12-20 04:00:00|476.6|476|476.8|476.2|476.8|476.2|476.6|476|236
1703048400000|2023-12-20 05:00:00|476.7|476.1|476.6|476|476.8|476.2|476.6|476|322
1703052000000|2023-12-20 06:00:00|476.8|476.2|476.6|476|476.9|476.3|476.6|476|212
1703055600000|2023-12-20 07:00:00|476.7|476.1|476.8|476.2|476.9|476.3|476.4|475.8|1664
1703059200000|2023-12-20 08:00:00|476.9|476.3|476.8|476.2|476.9|476.3|476.6|476|580
1703062800000|2023-12-20 09:00:00|476.6|476|476.3|475.7|476.8|476.2|476.3|475.7|566
1703066400000|2023-12-20 10:00:00|476.4|475.8|476.8|476.2|476.9|476.3|476.1|475.5|725
1703070000000|2023-12-20 11:00:00|476.9|476.3|476.8|476.2|477.1|476.5|476.7|476.1|548
1703073600000|2023-12-20 12:00:00|476.9|476.3|477.3|476.7|477.8|477.2|476.8|476.2|1128
1703077200000|2023-12-20 13:00:00|477.4|476.8|477.4|476.8|477.6|477|476.9|476.3|1558
1703080800000|2023-12-20 14:00:00|477.2|476.6|477.4|476.8|479.1|478.5|477.2|476.6|7979
1703084400000|2023-12-20 15:00:00|477.2|476.6|476|475.4|477.7|477.1|475.7|475.1|7585
1703088000000|2023-12-20 16:00:00|475.9|475.3|474.8|474.2|475.9|475.3|474.7|474.1|10798
1703091600000|2023-12-20 17:00:00|474.5|473.9|472.6|472|474.5|473.9|472|471.4|14059
1703095200000|2023-12-20 18:00:00|472.5|471.9|473.5|472.9|473.5|472.9|472.3|471.7|9198
1703098800000|2023-12-20 19:00:00|473.3|472.7|473.8|473.2|473.9|473.3|472.6|472|7747
1703120400000|2023-12-21 01:00:00|474|473.4|474.1|473.5|474.3|473.7|473.8|473.2|840
1703124000000|2023-12-21 02:00:00|473.9|473.3|474.1|473.5|474.1|473.5|473.8|473.2|1966
1703127600000|2023-12-21 03:00:00|||||||||78
1703131200000|2023-12-21 04:00:00|473.9|473.3|473.9|473.3|474.1|473.5|473.8|473.2|249
1703134800000|2023-12-21 05:00:00|473.8|473.2|473.9|473.3|474.1|473.5|473.6|473|248
1703138400000|2023-12-21 06:00:00|474.1|473.5|474.1|473.5|474.1|473.5|473.8|473.2|531
1703142000000|2023-12-21 07:00:00|473.9|473.3|473.8|473.2|473.9|473.3|473.7|473.1|153
1703145600000|2023-12-21 08:00:00|473.7|473.1|473.9|473.3|474.1|473.5|473.6|473|291
1703149200000|2023-12-21 09:00:00|473.8|473.2|473.9|473.3|473.9|473.3|473.4|472.8|738
1703152800000|2023-12-21 10:00:00|473.7|473.1|473.2|472.6|473.7|473.1|473.2|472.6|1108
1703156400000|2023-12-21 11:00:00|473.4|472.8|473.4|472.8|473.7|473.1|473.2|472.6|792
1703160000000|2023-12-21 12:00:00|473.5|472.9|474.4|473.8|474.7|474.1|473.4|472.8|1414
1703163600000|2023-12-21 13:00:00|474.5|473.9|474.4|473.8|474.7|474.1|473.9|473.3|1200
1703167200000|2023-12-21 14:00:00|474.2|473.6|475.4|474.8|476.2|475.6|473.2|472.6|8513
1703170800000|2023-12-21 15:00:00|475.6|475|475.9|475.3|476.1|475.5|475.1|474.5|9914
1703174400000|2023-12-21 16:00:00|475.7|475.1|476.5|475.9|477.5|476.9|475.7|475.1|7461
1703178000000|2023-12-21 17:00:00|476.4|475.8|477.1|476.5|477.2|476.6|476|475.4|4890
1703181600000|2023-12-21 18:00:00|477.2|476.6|477.2|476.6|477.6|477|476.5|475.9|7545
1703185200000|2023-12-21 19:00:00|477.3|476.7|476.4|475.8|477.7|477.1|476.1|475.5|10399
1703206800000|2023-12-22 01:00:00|476.2|475.6|476.2|475.6|476.4|475.8|475.4|474.8|813
1703210400000|2023-12-22 02:00:00|476.3|475.7|476.2|475.6|476.3|475.7|476.1|475.5|205
1703214000000|2023-12-22 03:00:00|476.4|475.8|476.5|475.9|476.7|476.1|476.4|475.8|258
1703217600000|2023-12-22 04:00:00|476.6|476|476.6|476|476.6|476|476.5|475.9|142
1703221200000|2023-12-22 05:00:00|476.5|475.9|476.7|476.1|476.9|476.3|476.5|475.9|219
1703224800000|2023-12-22 06:00:00|476.6|476|476.7|476.1|476.9|476.3|476.5|475.9|110
1703228400000|2023-12-22 07:00:00|476.5|475.9|476.4|475.8|476.7|476.1|476.2|475.6|471
1703232000000|2023-12-22 08:00:00|476.5|475.9|476.7|476.1|476.9|476.3|476.4|475.8|402
1703235600000|2023-12-22 09:00:00|476.5|475.9|477.2|476.6|477.2|476.6|476.5|475.9|670
1703239200000|2023-12-22 10:00:00|477|476.4|477.4|476.8|477.7|477.1|476.7|476.1|607
1703242800000|2023-12-22 11:00:00|477.2|476.6|476.9|476.3|477.5|476.9|476.4|475.8|1075
1703246400000|2023-12-22 12:00:00|476.7|476.1|476.4|475.8|476.9|476.3|476.4|475.8|451
1703250000000|2023-12-22 13:00:00|476.5|475.9|476.9|476.3|477.2|476.6|476.4|475.8|1157
1703253600000|2023-12-22 14:00:00|476.8|476.2|476.4|475.8|476.9|476.3|475.9|475.3|10428
1703257200000|2023-12-22 15:00:00|476.3|475.7|476.6|476|477.1|476.5|476.1|475.5|6146
1703260800000|2023-12-22 16:00:00|476.5|475.9|476|475.4|477.6|477|475.7|475.1|5994
1703264400000|2023-12-22 17:00:00|475.9|475.3|477.2|476.6|477.7|477.1|475.9|475.3|4892
1703268000000|2023-12-22 18:00:00|477.1|476.5|477.5|476.9|477.7|477.1|476.7|476.1|5170
1703271600000|2023-12-22 19:00:00|477.7|477.1|476.5|475.9|477.7|477.1|476.5|475.9|6180
1703599200000|2023-12-26 14:00:00|477.2|476.6|479|478.4|480|479.4|476|475.4|12002
1703602800000|2023-12-26 15:00:00|479.2|478.6|480.5|479.9|480.5|479.9|477.8|477.2|8780
1703606400000|2023-12-26 16:00:00|480.4|479.8|481.8|481.2|482.3|481.7|479.9|479.3|7126
1703610000000|2023-12-26 17:00:00|481.9|481.3|483.4|482.8|483.7|483.1|481.9|481.3|8798
1703613600000|2023-12-26 18:00:00|483.5|482.9|483.7|483.1|483.7|483.1|483.2|482.6|6811
1703617200000|2023-12-26 19:00:00|483.6|483|484.7|484.1|485.2|484.6|483.6|483|10586
1703638800000|2023-12-27 01:00:00|484.1|483.5|484.1|483.5|484.5|483.9|483.7|483.1|1232
1703642400000|2023-12-27 02:00:00|484.2|483.6|483.9|483.3|484.2|483.6|483.9|483.3|278
1703646000000|2023-12-27 03:00:00|484.1|483.5|483.9|483.3|484.2|483.6|483.9|483.3|204
1703649600000|2023-12-27 04:00:00|484|483.4|484.2|483.6|484.2|483.6|483.9|483.3|149
1703653200000|2023-12-27 05:00:00|484.4|483.8|483.9|483.3|484.4|483.8|483.7|483.1|349
1703656800000|2023-12-27 06:00:00|484|483.4|483.9|483.3|484.2|483.6|483.9|483.3|115
1703660400000|2023-12-27 07:00:00|484|483.4|483.4|482.8|484.2|483.6|483.4|482.8|612
1703664000000|2023-12-27 08:00:00|483.5|482.9|483.5|482.9|483.7|483.1|483.2|482.6|234
1703667600000|2023-12-27 09:00:00|483.4|482.8|483.5|482.9|483.7|483.1|483.4|482.8|556
1703671200000|2023-12-27 10:00:00|483.7|483.1|483.2|482.6|483.7|483.1|482.9|482.3|840
1703674800000|2023-12-27 11:00:00|483.3|482.7|483.2|482.6|483.4|482.8|483|482.4|463
1703678400000|2023-12-27 12:00:00|483|482.4|483.5|482.9|483.7|483.1|482.7|482.1|2234
1703682000000|2023-12-27 13:00:00|483.2|482.6|483.7|483.1|483.7|483.1|482.7|482.1|881
1703685600000|2023-12-27 14:00:00|483.5|482.9|484.2|483.6|484.2|483.6|481.8|481.2|6102
1703689200000|2023-12-27 15:00:00|484.1|483.5|481.1|480.5|484.2|483.6|480.1|479.5|7890
1703692800000|2023-12-27 16:00:00|481|480.4|480.6|480|481.6|481|480.1|479.5|7291
1703696400000|2023-12-27 17:00:00|480.8|480.2|479.8|479.2|480.8|480.2|479|478.4|6932
1703700000000|2023-12-27 18:00:00|479.7|479.1|480.8|480.2|481.3|480.7|479.6|479|5171
1703703600000|2023-12-27 19:00:00|480.7|480.1|481.1|480.5|481.1|480.5|480.6|480|4568
1703725200000|2023-12-28 01:00:00|480.6|480|480.6|480|480.9|480.3|480.4|479.8|655
1703728800000|2023-12-28 02:00:00|480.8|480.2|480.6|480|480.9|480.3|480.6|480|96
1703732400000|2023-12-28 03:00:00|480.5|479.9|480.6|480|480.6|480|480.4|479.8|138
1703736000000|2023-12-28 04:00:00|480.5|479.9|480.5|479.9|480.5|479.9|480.4|479.8|529
1703739600000|2023-12-28 05:00:00|480.4|479.8|480.4|479.8|480.7|480.1|480.4|479.8|50
1703743200000|2023-12-28 06:00:00|480.5|479.9|480.7|480.1|480.9|480.3|480.4|479.8|126
1703746800000|2023-12-28 07:00:00|480.9|480.3|480.6|480|481.1|480.5|480.2|479.6|250
1703750400000|2023-12-28 08:00:00|480.7|480.1|479.9|479.3|480.9|480.3|479.7|479.1|317
1703754000000|2023-12-28 09:00:00|479.7|479.1|479.4|478.8|479.9|479.3|479.2|478.6|375
1703757600000|2023-12-28 10:00:00|479.2|478.6|480.1|479.5|480.2|479.6|478.9|478.3|285
1703761200000|2023-12-28 11:00:00|480.2|479.6|479.9|479.3|480.4|479.8|479.7|479.1|358
1703764800000|2023-12-28 12:00:00|480.1|479.5|481.9|481.3|481.9|481.3|480.1|479.5|750
1703768400000|2023-12-28 13:00:00|482.1|481.5|482.6|482|483.3|482.7|481.9|481.3|1491
1703772000000|2023-12-28 14:00:00|482.8|482.2|480.4|479.8|483.3|482.7|480.2|479.6|6690
1703775600000|2023-12-28 15:00:00|480.6|480|481.4|480.8|482.8|482.2|479.4|478.8|10824
1703779200000|2023-12-28 16:00:00|481.1|480.5|479.7|479.1|481.6|481|479.6|479|9039
1703782800000|2023-12-28 17:00:00|479.6|479|479.1|478.5|479.9|479.3|478.6|478|8320
1703786400000|2023-12-28 18:00:00|478.9|478.3|479.2|478.6|479.9|479.3|478.6|478|7234
1703790000000|2023-12-28 19:00:00|479.4|478.8|478.9|478.3|479.4|478.8|478.6|478|4892
1703811600000|2023-12-29 01:00:00|478.3|477.7|478.6|478|478.7|478.1|478.2|477.6|954
1703815200000|2023-12-29 02:00:00|478.8|478.2|479.2|478.6|479.2|478.6|478.8|478.2|253
1703818800000|2023-12-29 03:00:00|479.3|478.7|479.3|478.7|479.3|478.7|479.3|478.7|113
1703822400000|2023-12-29 04:00:00|479.4|478.8|479.3|478.7|479.5|478.9|479.3|478.7|131
1703826000000|2023-12-29 05:00:00|479.4|478.8|479.6|479|479.6|479|479.3|478.7|110
1703829600000|2023-12-29 06:00:00|479.5|478.9|478.8|478.2|479.6|479|478.8|478.2|227
1703833200000|2023-12-29 07:00:00|478.9|478.3|478.3|477.7|479.1|478.5|478.3|477.7|294
1703836800000|2023-12-29 08:00:00|478.5|477.9|478.1|477.5|478.5|477.9|478|477.4|327
1703840400000|2023-12-29 09:00:00|478|477.4|477.8|477.2|478.2|477.6|477.5|476.9|501
1703844000000|2023-12-29 10:00:00|477.6|477|478.4|477.8|478.6|478|477.6|477|390
1703847600000|2023-12-29 11:00:00|478.3|477.7|477.9|477.3|478.4|477.8|477.9|477.3|588
1703851200000|2023-12-29 12:00:00|477.8|477.2|477.7|477.1|477.9|477.3|477.4|476.8|633
1703854800000|2023-12-29 13:00:00|477.9|477.3|477.9|477.3|478.1|477.5|477.3|476.7|3341
1703858400000|2023-12-29 14:00:00|477.8|477.2|478.8|478.2|479.3|478.7|477.1|476.5|7125
1703862000000|2023-12-29 15:00:00|478.9|478.3|479.1|478.5|479.6|479|478.4|477.8|5883
1703865600000|2023-12-29 16:00:00|479|478.4|476.9|476.3|479|478.4|476.7|476.1|11824
1703869200000|2023-12-29 17:00:00|477.1|476.5|476.3|475.7|477.5|476.9|476.3|475.7|10080
1703872800000|2023-12-29 18:00:00|476.4|475.8|476.5|475.9|476.9|476.3|476.3|475.7|6397
1703876400000|2023-12-29 19:00:00|476.4|475.8|475.8|475.2|476.4|475.8|475.7|475.1|10679
1704204000000|2024-01-02 14:00:00|475.6|475|471.9|471.3|475.6|475|471.4|470.8|19953
1704207600000|2024-01-02 15:00:00|472|471.4|471.3|470.7|472.5|471.9|471|470.4|20613
1704211200000|2024-01-02 16:00:00|471.1|470.5|468.5|467.9|471.5|470.9|468.5|467.9|18867
1704214800000|2024-01-02 17:00:00|468.6|468|468.7|468.1|469.3|468.7|468.3|467.7|9818
1704218400000|2024-01-02 18:00:00|468.8|468.2|468.7|468.1|469|468.4|468.5|467.9|6371
1704222000000|2024-01-02 19:00:00|468.5|467.9|470.2|469.6|470.3|469.7|468.5|467.9|8531
1704243600000|2024-01-03 01:00:00|470.1|469.5|470.4|469.8|470.8|470.2|470.1|469.5|1358
1704247200000|2024-01-03 02:00:00|470.3|469.7|469.9|469.3|470.4|469.8|469.9|469.3|317
1704250800000|2024-01-03 03:00:00|469.8|469.2|470.1|469.5|470.2|469.6|469.8|469.2|141
1704254400000|2024-01-03 04:00:00|470.2|469.6|470.6|470|470.6|470|470.2|469.6|183
1704258000000|2024-01-03 05:00:00|470.7|470.1|470.7|470.1|470.8|470.2|470.2|469.6|316
1704261600000|2024-01-03 06:00:00|470.6|470|470.6|470|470.7|470.1|470.4|469.8|211
1704265200000|2024-01-03 07:00:00|470.5|469.9|470.1|469.5|470.5|469.9|470.1|469.5|129
1704268800000|2024-01-03 08:00:00|469.9|469.3|469.6|469|470.6|470|469.5|468.9|1258
1704272400000|2024-01-03 09:00:00|469.5|468.9|470|469.4|470.1|469.5|469.5|468.9|901
1704276000000|2024-01-03 10:00:00|470.1|469.5|469.1|468.5|470.2|469.6|469.1|468.5|910
1704279600000|2024-01-03 11:00:00|469|468.4|469.6|469|469.6|469|468.9|468.3|1154
1704283200000|2024-01-03 12:00:00|469.7|469.1|468.9|468.3|469.7|469.1|468.9|468.3|1180
1704286800000|2024-01-03 13:00:00|468.7|468.1|470|469.4|470|469.4|468.5|467.9|1905
1704290400000|2024-01-03 14:00:00|469.2|468.6|468.3|467.7|469.5|468.9|467.8|467.2|8317
1704294000000|2024-01-03 15:00:00|468.4|467.8|468.8|468.2|469.7|469.1|468|467.4|9956
1704297600000|2024-01-03 16:00:00|468.7|468.1|470.3|469.7|470.3|469.7|468.3|467.7|8545
1704301200000|2024-01-03 17:00:00|470.2|469.6|470.3|469.7|471.6|471|470.1|469.5|9525
1704304800000|2024-01-03 18:00:00|470.6|470|471.3|470.7|471.5|470.9|470.1|469.5|12362
1704308400000|2024-01-03 19:00:00|471.2|470.6|470.7|470.1|471.3|470.7|470.7|470.1|8118
1704330000000|2024-01-04 01:00:00|470.5|469.9|470.5|469.9|471|470.4|470.2|469.6|1043
1704333600000|2024-01-04 02:00:00|470.7|470.1|470.8|470.2|470.8|470.2|470.5|469.9|195
1704337200000|2024-01-04 03:00:00|470.5|469.9|470.5|469.9|470.8|470.2|470.5|469.9|247
1704340800000|2024-01-04 04:00:00|470.8|470.2|470.8|470.2|470.8|470.2|470.8|470.2|166
1704344400000|2024-01-04 05:00:00|470.9|470.3|470.8|470.2|470.9|470.3|470.8|470.2|327
1704348000000|2024-01-04 06:00:00|470.7|470.1|470.5|469.9|470.7|470.1|470.5|469.9|204
1704351600000|2024-01-04 07:00:00|470.8|470.2|470.6|470|470.8|470.2|470.3|469.7|329
1704355200000|2024-01-04 08:00:00|470.5|469.9|470.6|470|470.8|470.2|470.3|469.7|703
1704358800000|2024-01-04 09:00:00|470.5|469.9|470.3|469.7|470.8|470.2|470.3|469.7|325
1704362400000|2024-01-04 10:00:00|470.4|469.8|470.3|469.7|470.6|470|470|469.4|918
1704366000000|2024-01-04 11:00:00|470.5|469.9|470.8|470.2|471|470.4|470.3|469.7|1624
1704369600000|2024-01-04 12:00:00|470.7|470.1|470.1|469.5|470.8|470.2|470.1|469.5|502
1704373200000|2024-01-04 13:00:00|470|469.4|470.3|469.7|470.6|470|470|469.4|960
1704376800000|2024-01-04 14:00:00|470.2|469.6|470.5|469.9|470.7|470.1|469.1|468.5|6512
1704380400000|2024-01-04 15:00:00|470.7|470.1|473.9|473.3|474.6|474|470.7|470.1|16762
1704384000000|2024-01-04 16:00:00|474|473.4|471.5|470.9|474.1|473.5|471.5|470.9|8660
1704387600000|2024-01-04 17:00:00|471.4|470.8|470.8|470.2|472|471.4|470.7|470.1|8520
1704391200000|2024-01-04 18:00:00|470.9|470.3|472.4|471.8|472.5|471.9|470.8|470.2|8587
1704394800000|2024-01-04 19:00:00|472.3|471.7|472.3|471.7|472.8|472.2|472.2|471.6|7184
1704416400000|2024-01-05 01:00:00|471.8|471.2|472.8|472.2|472.9|472.3|471.4|470.8|936
1704420000000|2024-01-05 02:00:00|472.7|472.1|472.8|472.2|472.9|472.3|472.4|471.8|221
1704423600000|2024-01-05 03:00:00|472.9|472.3|472.7|472.1|473.1|472.5|472.4|471.8|376
1704427200000|2024-01-05 04:00:00|472.6|472|472.3|471.7|472.6|472|472.3|471.7|167
1704430800000|2024-01-05 05:00:00|472.5|471.9|472.6|472|472.6|472|472.5|471.9|81
1704434400000|2024-01-05 06:00:00|472.5|471.9|472.7|472.1|472.8|472.2|472.1|471.5|498
1704438000000|2024-01-05 07:00:00|472.8|472.2|473.2|472.6|473.2|472.6|472.8|472.2|279
1704441600000|2024-01-05 08:00:00|473|472.4|471.9|471.3|473.5|472.9|471.8|471.2|776
1704445200000|2024-01-05 09:00:00|471.8|471.2|471.7|471.1|472.2|471.6|471.7|471.1|254
1704448800000|2024-01-05 10:00:00|471.6|471|471.9|471.3|471.9|471.3|471.5|470.9|133
1704452400000|2024-01-05 11:00:00|471.8|471.2|471.6|471|471.9|471.3|471.2|470.6|357
1704456000000|2024-01-05 12:00:00|471.5|470.9|471.4|470.8|471.9|471.3|471.3|470.7|214
1704459600000|2024-01-05 13:00:00|471.6|471|470.8|470.2|471.6|471|470.1|469.5|1981
1704463200000|2024-01-05 14:00:00|470.6|470|470.3|469.7|472|471.4|469.9|469.3|8319
1704466800000|2024-01-05 15:00:00|470.4|469.8|469|468.4|471.3|470.7|468.8|468.2|9090
1704470400000|2024-01-05 16:00:00|468.8|468.2|468.1|467.5|469|468.4|467.8|467.2|11326
1704474000000|2024-01-05 17:00:00|468|467.4|466.4|465.8|468|467.4|466.1|465.5|18001
1704477600000|2024-01-05 18:00:00|466.5|465.9|466.3|465.7|466.9|466.3|465.9|465.3|8960
1704481200000|2024-01-05 19:00:00|466.4|465.8|467.5|466.9|467.6|467|465.8|465.2|12079
1704675600000|2024-01-08 01:00:00|467.7|467.1|467.6|467|468.3|467.7|467.3|466.7|1378
1704679200000|2024-01-08 02:00:00|467.4|466.8|467.5|466.9|467.6|467|467.3|466.7|203
1704682800000|2024-01-08 03:00:00|467.4|466.8|467.6|467|467.7|467.1|467.4|466.8|123
1704686400000|2024-01-08 04:00:00|467.7|467.1|468.2|467.6|468.2|467.6|467.6|467|194
1704690000000|2024-01-08 05:00:00|468.4|467.8|468.1|467.5|468.4|467.8|468.1|467.5|258
1704693600000|2024-01-08 06:00:00|468.4|467.8|467.4|466.8|468.4|467.8|467.1|466.5|325
1704697200000|2024-01-08 07:00:00|467.1|466.5|467.1|466.5|467.1|466.5|467.1|466.5|87
1704700800000|2024-01-08 08:00:00|467.2|466.6|467.1|466.5|467.4|466.8|467|466.4|669
1704704400000|2024-01-08 09:00:00|467.4|466.8|466.4|465.8|467.4|466.8|466.4|465.8|830
1704708000000|2024-01-08 10:00:00|466.3|465.7|466.6|466|467.1|466.5|466|465.4|989
1704711600000|2024-01-08 11:00:00|466.9|466.3|466.4|465.8|467|466.4|466.4|465.8|1645
1704715200000|2024-01-08 12:00:00|466.5|465.9|467|466.4|467.1|466.5|466.3|465.7|983
1704718800000|2024-01-08 13:00:00|466.9|466.3|465.8|465.2|467|466.4|465.3|464.7|2396
1704722400000|2024-01-08 14:00:00|465.5|464.9|460|459.4|465.5|464.9|460|459.4|17433
1704726000000|2024-01-08 15:00:00|459.8|459.2|461|460.4|461.5|460.9|458.3|457.7|20406
1704729600000|2024-01-08 16:00:00|460.9|460.3|458.9|458.3|461.2|460.6|458.7|458.1|10581
1704733200000|2024-01-08 17:00:00|459.1|458.5|460.7|460.1|461.2|460.6|458.7|458.1|13554
1704736800000|2024-01-08 18:00:00|460.8|460.2|461.6|461|462.3|461.7|460.1|459.5|12312
1704740400000|2024-01-08 19:00:00|461.4|460.8|460.9|460.3|461.6|461|460.7|460.1|13076
1704762000000|2024-01-09 01:00:00|461|460.4|461.2|460.6|461.2|460.6|460.7|460.1|1193
1704765600000|2024-01-09 02:00:00|461.1|460.5|461.1|460.5|461.2|460.6|461.1|460.5|168
1704769200000|2024-01-09 03:00:00|||||||||141
1704772800000|2024-01-09 04:00:00|||||||||91
1704776400000|2024-01-09 05:00:00|460.9|460.3|460.9|460.3|461|460.4|460.9|460.3|123
1704780000000|2024-01-09 06:00:00|461.1|460.5|461.1|460.5|461.1|460.5|460.8|460.2|205
1704783600000|2024-01-09 07:00:00|461|460.4|460.6|460|461|460.4|460.6|460|248
1704787200000|2024-01-09 08:00:00|460.9|460.3|461.6|461|461.6|461|460.6|460|973
1704790800000|2024-01-09 09:00:00|461.5|460.9|462.1|461.5|462.1|461.5|461.5|460.9|524
1704794400000|2024-01-09 10:00:00|462.4|461.8|462.4|461.8|462.5|461.9|462.1|461.5|655
1704798000000|2024-01-09 11:00:00|462.5|461.9|462.5|461.9|462.8|462.2|462.3|461.7|1241
1704801600000|2024-01-09 12:00:00|462.4|461.8|462.4|461.8|463|462.4|462.4|461.8|1044
1704805200000|2024-01-09 13:00:00|462.3|461.7|460.5|459.9|462.8|462.2|460.4|459.8|2905
1704808800000|2024-01-09 14:00:00|460.4|459.8|459.4|458.8|460.7|460.1|458.2|457.6|10457
1704812400000|2024-01-09 15:00:00|459.3|458.7|463.4|462.8|463.7|463.1|458.9|458.3|12688
1704816000000|2024-01-09 16:00:00|463.3|462.7|465.8|465.2|465.8|465.2|463.3|462.7|14770
1704819600000|2024-01-09 17:00:00|465.7|465.1|465.8|465.2|466.3|465.7|463.6|463|13727
1704823200000|2024-01-09 18:00:00|466.1|465.5|466.1|465.5|466.2|465.6|464.8|464.2|12873
1704826800000|2024-01-09 19:00:00|465.9|465.3|465.3|464.7|466|465.4|465|464.4|13965
1704848400000|2024-01-10 01:00:00|465.1|464.5|464.9|464.3|465.8|465.2|464.7|464.1|2491
1704852000000|2024-01-10 02:00:00|465.1|464.5|465.1|464.5|465.1|464.5|465.1|464.5|338
1704855600000|2024-01-10 03:00:00|464.9|464.3|464.7|464.1|464.9|464.3|464.6|464|307
1704859200000|2024-01-10 04:00:00|464.8|464.2|464.9|464.3|465|464.4|464.8|464.2|91
1704862800000|2024-01-10 05:00:00|464.8|464.2|464.9|464.3|464.9|464.3|464.4|463.8|230
1704866400000|2024-01-10 06:00:00|464.4|463.8|464.4|463.8|464.9|464.3|464.4|463.8|519
1704870000000|2024-01-10 07:00:00|464.1|463.5|463.4|462.8|464.1|463.5|463.4|462.8|279
1704873600000|2024-01-10 08:00:00|463.3|462.7|463.2|462.6|463.5|462.9|463.1|462.5|593
1704877200000|2024-01-10 09:00:00|463.3|462.7|462.9|462.3|463.7|463.1|462.9|462.3|614
1704880800000|2024-01-10 10:00:00|463|462.4|463.7|463.1|464.2|463.6|463|462.4|407
1704884400000|2024-01-10 11:00:00|463.6|463|464.2|463.6|464.2|463.6|463.3|462.7|622
1704888000000|2024-01-10 12:00:00|464.1|463.5|463.4|462.8|464.7|464.1|463.4|462.8|1221
1704891600000|2024-01-10 13:00:00|463.5|462.9|463.7|463.1|463.7|463.1|463.1|462.5|939
1704895200000|2024-01-10 14:00:00|463.4|462.8|461.3|460.7|463.7|463.1|460.8|460.2|9903
1704898800000|2024-01-10 15:00:00|461.2|460.6|464.9|464.3|465.9|465.3|461.1|460.5|13584
1704902400000|2024-01-10 16:00:00|465.1|464.5|466|465.4|467.7|467.1|465.1|464.5|12422
1704906000000|2024-01-10 17:00:00|465.7|465.1|466.5|465.9|467.1|466.5|465|464.4|10151
1704909600000|2024-01-10 18:00:00|466.6|466|465.8|465.2|466.7|466.1|464.7|464.1|9913
1704913200000|2024-01-10 19:00:00|465.9|465.3|465.1|464.5|466|465.4|464.6|464|12165
1704934800000|2024-01-11 01:00:00|464.7|464.1|466.6|466|466.8|466.2|464.4|463.8|1671
1704938400000|2024-01-11 02:00:00|466.5|465.9|466.8|466.2|466.9|466.3|466.4|465.8|768
1704942000000|2024-01-11 03:00:00|466.5|465.9|467|466.4|467|466.4|466.5|465.9|336
1704945600000|2024-01-11 04:00:00|467.3|466.7|467|466.4|467.3|466.7|466.8|466.2|387
1704949200000|2024-01-11 05:00:00|466.8|466.2|467.3|466.7|467.3|466.7|466.8|466.2|319
1704952800000|2024-01-11 06:00:00|467|466.4|467.5|466.9|467.7|467.1|467|466.4|200
1704956400000|2024-01-11 07:00:00|467.3|466.7|467|466.4|467.3|466.7|466.8|466.2|425
1704960000000|2024-01-11 08:00:00|466.9|466.3|467.3|466.7|467.3|466.7|466.5|465.9|349
1704963600000|2024-01-11 09:00:00|467|466.4|466.5|465.9|467|466.4|466.5|465.9|293
1704967200000|2024-01-11 10:00:00|466.6|466|466.5|465.9|467.3|466.7|466.3|465.7|799
1704970800000|2024-01-11 11:00:00|466.4|465.8|466.7|466.1|466.8|466.2|466.4|465.8|412
1704974400000|2024-01-11 12:00:00|466.8|466.2|465.6|465|466.8|466.2|465.6|465|855
1704978000000|2024-01-11 13:00:00|465.7|465.1|465.6|465|466.2|465.6|464.9|464.3|1496
1704981600000|2024-01-11 14:00:00|465.4|464.8|464.6|464|465.6|465|461.8|461.2|11067
1704985200000|2024-01-11 15:00:00|464.3|463.7|464.8|464.2|465.9|465.3|464|463.4|9833
1704988800000|2024-01-11 16:00:00|464.6|464|464.5|463.9|465.3|464.7|463.5|462.9|7851
1704992400000|2024-01-11 17:00:00|464.4|463.8|463.6|463|464.9|464.3|463.6|463|7119
1704996000000|2024-01-11 18:00:00|463.3|462.7|463.6|463|465.2|464.6|463.3|462.7|8523
1704999600000|2024-01-11 19:00:00|463.7|463.1|463.4|462.8|464.3|463.7|463.3|462.7|11096
1705021200000|2024-01-12 01:00:00|463.6|463|464.1|463.5|464.1|463.5|463.5|462.9|814
1705024800000|2024-01-12 02:00:00|464.2|463.6|464|463.4|464.2|463.6|463.7|463.1|985
1705028400000|2024-01-12 03:00:00|464.1|463.5|464|463.4|464.1|463.5|464|463.4|200
1705032000000|2024-01-12 04:00:00|463.9|463.3|464|463.4|464|463.4|463.8|463.2|95
1705035600000|2024-01-12 05:00:00|463.9|463.3|464|463.4|464|463.4|463.7|463.1|235
1705039200000|2024-01-12 06:00:00|463.9|463.3|464.2|463.6|464.3|463.7|463.9|463.3|134
1705042800000|2024-01-12 07:00:00|464.3|463.7|464.2|463.6|464.5|463.9|464.2|463.6|523
1705046400000|2024-01-12 08:00:00|464.3|463.7|463.9|463.3|464.8|464.2|463.8|463.2|1226
1705050000000|2024-01-12 09:00:00|464|463.4|463.9|463.3|464.3|463.7|463.6|463|824
1705053600000|2024-01-12 10:00:00|464|463.4|464.1|463.5|464.6|464|463.8|463.2|888
1705057200000|2024-01-12 11:00:00|463.9|463.3|464.7|464.1|464.8|464.2|463.8|463.2|1228
1705060800000|2024-01-12 12:00:00|464.5|463.9|465.2|464.6|465.4|464.8|464.4|463.8|1346
1705064400000|2024-01-12 13:00:00|465.1|464.5|465.4|464.8|466.1|465.5|464.6|464|2928
1705068000000|2024-01-12 14:00:00|464.9|464.3|463.3|462.7|465.2|464.6|462.7|462.1|10694
1705071600000|2024-01-12 15:00:00|463.4|462.8|461|460.4|463.5|462.9|460.2|459.6|11267
1705075200000|2024-01-12 16:00:00|461.1|460.5|460.9|460.3|461.2|460.6|460|459.4|11956
1705078800000|2024-01-12 17:00:00|460.7|460.1|451.2|450.6|460.7|460.1|447.6|447|45943
1705082400000|2024-01-12 18:00:00|451.1|450.5|452.1|451.5|455.2|454.6|450.7|450.1|24993
1705086000000|2024-01-12 19:00:00|452.4|451.8|455.2|454.6|455.2|454.6|451.9|451.3|15437
1705280400000|2024-01-15 01:00:00|453.7|453.1|454.5|453.9|454.5|453.9|453.7|453.1|0
1705327200000|2024-01-15 14:00:00|454.3|453.7|454.5|453.9|454.5|453.9|454.3|453.7|0
1705341600000|2024-01-15 18:00:00|454.6|454|454.6|454|454.6|454|454.6|454|0
1705345200000|2024-01-15 19:00:00|454.7|454.1|454.7|454.1|454.7|454.1|454.7|454.1|0
1705366800000|2024-01-16 01:00:00|454.2|453.6|454.3|453.7|456.6|456|454.1|453.5|2174
1705370400000|2024-01-16 02:00:00|454.4|453.8|454.1|453.5|454.4|453.8|453.5|452.9|706
1705374000000|2024-01-16 03:00:00|454.2|453.6|454.3|453.7|454.3|453.7|453.8|453.2|143
1705377600000|2024-01-16 04:00:00|454.4|453.8|454.6|454|454.8|454.2|454.3|453.7|323
1705381200000|2024-01-16 05:00:00|454.7|454.1|454.3|453.7|454.7|454.1|454.2|453.6|192
1705384800000|2024-01-16 06:00:00|454.5|453.9|454.3|453.7|454.6|454|454|453.4|427
1705388400000|2024-01-16 07:00:00|454.2|453.6|454.3|453.7|454.6|454|454|453.4|689
1705392000000|2024-01-16 08:00:00|454.2|453.6|452.3|451.7|454.3|453.7|452.1|451.5|1310
1705395600000|2024-01-16 09:00:00|452.1|451.5|451.6|451|452.1|451.5|451.3|450.7|707
1705399200000|2024-01-16 10:00:00|451.5|450.9|451.8|451.2|452.3|451.7|451.3|450.7|1033
1705402800000|2024-01-16 11:00:00|451.6|451|452.2|451.6|452.2|451.6|450.6|450|2198
1705406400000|2024-01-16 12:00:00|452.1|451.5|451.6|451|452.6|452|450.8|450.2|1333
1705410000000|2024-01-16 13:00:00|451.5|450.9|452.2|451.6|452.6|452|451.4|450.8|2688
1705413600000|2024-01-16 14:00:00|452.9|452.3|456.1|455.5|456.3|455.7|450.6|450|13788
1705417200000|2024-01-16 15:00:00|456.3|455.7|451.6|451|457.8|457.2|450.3|449.7|14587
1705420800000|2024-01-16 16:00:00|451.5|450.9|450|449.4|452.5|451.9|450|449.4|7911
1705424400000|2024-01-16 17:00:00|449.9|449.3|450.3|449.7|451.5|450.9|449.8|449.2|8687
1705428000000|2024-01-16 18:00:00|450.2|449.6|450.5|449.9|450.6|450|449|448.4|9760
1705431600000|2024-01-16 19:00:00|450.6|450|450.5|449.9|450.7|450.1|449.9|449.3|10027
1705453200000|2024-01-17 01:00:00|450.8|450.2|449.5|448.9|450.9|450.3|449.4|448.8|2500
1705456800000|2024-01-17 02:00:00|449.6|449|449.9|449.3|450.1|449.5|449.5|448.9|440
1705460400000|2024-01-17 03:00:00|449.7|449.1|449.1|448.5|449.7|449.1|449.1|448.5|138
1705464000000|2024-01-17 04:00:00|449.4|448.8|449.4|448.8|449.4|448.8|449.4|448.8|145
1705467600000|2024-01-17 05:00:00|449.3|448.7|449.9|449.3|449.9|449.3|449.2|448.6|144
1705471200000|2024-01-17 06:00:00|449.7|449.1|449.7|449.1|449.7|449.1|449.2|448.6|426
1705474800000|2024-01-17 07:00:00|449.4|448.8|449.7|449.1|449.7|449.1|449.2|448.6|621
1705478400000|2024-01-17 08:00:00|449.5|448.9|449.7|449.1|450.2|449.6|449.4|448.8|971
1705482000000|2024-01-17 09:00:00|449.9|449.3|449.2|448.6|449.9|449.3|449.2|448.6|753
1705485600000|2024-01-17 10:00:00|449.3|448.7|449.2|448.6|449.4|448.8|449.2|448.6|1092
1705489200000|2024-01-17 11:00:00|449.4|448.8|449.3|448.7|449.4|448.8|449.2|448.6|507
1705492800000|2024-01-17 12:00:00|449.2|448.6|448.4|447.8|449.3|448.7|448.2|447.6|2512
1705496400000|2024-01-17 13:00:00|448.5|447.9|448|447.4|448.7|448.1|447.8|447.2|1686
1705500000000|2024-01-17 14:00:00|448.1|447.5|452|451.4|452.7|452.1|447|446.4|16388
1705503600000|2024-01-17 15:00:00|452.2|451.6|454|453.4|455|454.4|451.7|451.1|19459
1705507200000|2024-01-17 16:00:00|453.8|453.2|451.3|450.7|454.8|454.2|451.3|450.7|15869
1705510800000|2024-01-17 17:00:00|451.1|450.5|450|449.4|451.7|451.1|448.5|447.9|16245
1705514400000|2024-01-17 18:00:00|449.8|449.2|448.7|448.1|449.8|449.2|448.5|447.9|6553
1705518000000|2024-01-17 19:00:00|448.6|448|448.9|448.3|449.3|448.7|448.6|448|10460
1705539600000|2024-01-18 01:00:00|448.6|448|449.8|449.2|450.1|449.5|448.4|447.8|1122
1705543200000|2024-01-18 02:00:00|449.7|449.1|449.5|448.9|449.9|449.3|449.3|448.7|487
1705546800000|2024-01-18 03:00:00|449.7|449.1|449|448.4|449.8|449.2|449|448.4|206
1705550400000|2024-01-18 04:00:00|449.2|448.6|449.5|448.9|449.5|448.9|449.2|448.6|152
1705554000000|2024-01-18 05:00:00|449.4|448.8|449.7|449.1|449.7|449.1|449|448.4|168
1705557600000|2024-01-18 06:00:00|449.8|449.2|449.8|449.2|450|449.4|449.5|448.9|857
1705561200000|2024-01-18 07:00:00|450|449.4|450.2|449.6|450.4|449.8|449.8|449.2|429
1705564800000|2024-01-18 08:00:00|450.1|449.5|450.7|450.1|451|450.4|450|449.4|1416
1705568400000|2024-01-18 09:00:00|450.6|450|451.2|450.6|451.4|450.8|450.6|450|581
1705572000000|2024-01-18 10:00:00|451|450.4|451.1|450.5|451.2|450.6|450.6|450|311
1705575600000|2024-01-18 11:00:00|451.2|450.6|451|450.4|451.7|451.1|450.9|450.3|553
1705579200000|2024-01-18 12:00:00|451.1|450.5|449.3|448.7|451.2|450.6|449.3|448.7|695
1705582800000|2024-01-18 13:00:00|449.2|448.6|448.8|448.2|450.2|449.6|448.2|447.6|2037
1705586400000|2024-01-18 14:00:00|448.3|447.7|445.1|444.5|448.3|447.7|444|443.4|14775
1705590000000|2024-01-18 15:00:00|445|444.4|449.2|448.6|449.4|448.8|444.2|443.6|17203
1705593600000|2024-01-18 16:00:00|448.9|448.3|450.9|450.3|451.3|450.7|448.9|448.3|13565
1705597200000|2024-01-18 17:00:00|450.8|450.2|449.9|449.3|451.4|450.8|449.9|449.3|7854
1705600800000|2024-01-18 18:00:00|450.1|449.5|450.7|450.1|450.8|450.2|448.7|448.1|9297
1705604400000|2024-01-18 19:00:00|450.8|450.2|450.4|449.8|451.1|450.5|450.3|449.7|9044
1705626000000|2024-01-19 01:00:00|450.1|449.5|450.6|450|451.5|450.9|450|449.4|1349
1705629600000|2024-01-19 02:00:00|450.5|449.9|451.1|450.5|451.1|450.5|450.5|449.9|110
1705633200000|2024-01-19 03:00:00|451|450.4|451.2|450.6|451.2|450.6|451|450.4|94
1705636800000|2024-01-19 04:00:00|451.1|450.5|451.2|450.6|451.2|450.6|451|450.4|82
1705640400000|2024-01-19 05:00:00|451.3|450.7|451.3|450.7|451.5|450.9|451.1|450.5|213
1705644000000|2024-01-19 06:00:00|451.2|450.6|451.3|450.7|451.3|450.7|451|450.4|252
1705647600000|2024-01-19 07:00:00|451.4|450.8|451.3|450.7|451.6|451|451.1|450.5|392
1705651200000|2024-01-19 08:00:00|451.2|450.6|451.5|450.9|451.6|451|451.2|450.6|251
1705654800000|2024-01-19 09:00:00|451.3|450.7|451|450.4|451.7|451.1|450.7|450.1|486
1705658400000|2024-01-19 10:00:00|450.9|450.3|451.6|451|451.6|451|450.8|450.2|267
1705662000000|2024-01-19 11:00:00|451.5|450.9|451.8|451.2|451.8|451.2|450.8|450.2|512
1705665600000|2024-01-19 12:00:00|451.9|451.3|451.7|451.1|452.1|451.5|451.5|450.9|844
1705669200000|2024-01-19 13:00:00|451.8|451.2|453.3|452.7|453.3|452.7|451.7|451.1|1999
1705672800000|2024-01-19 14:00:00|454|453.4|453.4|452.8|454.5|453.9|452|451.4|8926
1705676400000|2024-01-19 15:00:00|453.5|452.9|452.6|452|455.8|455.2|452.1|451.5|18449
1705680000000|2024-01-19 16:00:00|452.9|452.3|453.5|452.9|453.5|452.9|451.5|450.9|10376
1705683600000|2024-01-19 17:00:00|453.2|452.6|451.2|450.6|453.7|453.1|451|450.4|9352
1705687200000|2024-01-19 18:00:00|451.5|450.9|452.2|451.6|452.2|451.6|450.5|449.9|8525
1705690800000|2024-01-19 19:00:00|452|451.4|451.7|451.1|452|451.4|451.5|450.9|7065
1705885200000|2024-01-22 01:00:00|452.9|452.3|452.4|451.8|453.1|452.5|451.7|451.1|1289
1705888800000|2024-01-22 02:00:00|452.3|451.7|453|452.4|453|452.4|452.2|451.6|220
1705892400000|2024-01-22 03:00:00|453.1|452.5|453|452.4|453.5|452.9|453|452.4|426
1705896000000|2024-01-22 04:00:00|453.3|452.7|452.5|451.9|453.3|452.7|452.3|451.7|343
1705899600000|2024-01-22 05:00:00|452.6|452|452.8|452.2|453|452.4|452.3|451.7|340
1705903200000|2024-01-22 06:00:00|452.5|451.9|452.3|451.7|452.8|452.2|452|451.4|409
1705906800000|2024-01-22 07:00:00|452.4|451.8|452.5|451.9|452.9|452.3|452.3|451.7|215
1705910400000|2024-01-22 08:00:00|452.4|451.8|452.3|451.7|452.5|451.9|451.8|451.2|517
1705914000000|2024-01-22 09:00:00|452|451.4|452|451.4|452.8|452.2|452|451.4|440
1705917600000|2024-01-22 10:00:00|451.8|451.2|452|451.4|452.3|451.7|451.8|451.2|298
1705921200000|2024-01-22 11:00:00|452.1|451.5|451.8|451.2|452.5|451.9|451.8|451.2|352
1705924800000|2024-01-22 12:00:00|451.6|451|451.3|450.7|452.3|451.7|451.3|450.7|813
1705928400000|2024-01-22 13:00:00|451.1|450.5|452.3|451.7|453.6|453|451|450.4|2258
1705932000000|2024-01-22 14:00:00|452.8|452.2|454.1|453.5|454.2|453.6|452.4|451.8|7006
1705935600000|2024-01-22 15:00:00|454|453.4|452.3|451.7|454.4|453.8|450.8|450.2|7848
1705939200000|2024-01-22 16:00:00|452.2|451.6|452.7|452.1|453.1|452.5|451.3|450.7|6867
1705942800000|2024-01-22 17:00:00|452.8|452.2|452.6|452|453.9|453.3|452.5|451.9|6902
1705946400000|2024-01-22 18:00:00|452.8|452.2|452.8|452.2|453.1|452.5|451.4|450.8|8661
1705950000000|2024-01-22 19:00:00|453|452.4|452.4|451.8|453.1|452.5|452.3|451.7|7134
1705971600000|2024-01-23 01:00:00|452.5|451.9|452.7|452.1|452.9|452.3|452|451.4|2290
1705975200000|2024-01-23 02:00:00|452.6|452|452.3|451.7|453|452.4|452.3|451.7|175
1705978800000|2024-01-23 03:00:00|452.4|451.8|452.8|452.2|452.8|452.2|452.2|451.6|103
1705982400000|2024-01-23 04:00:00|452.9|452.3|452.9|452.3|453|452.4|452.7|452.1|152
1705986000000|2024-01-23 05:00:00|452.8|452.2|452.3|451.7|452.8|452.2|452.2|451.6|302
1705989600000|2024-01-23 06:00:00|452.4|451.8|452.8|452.2|452.9|452.3|452.1|451.5|170
1705993200000|2024-01-23 07:00:00|453|452.4|453.2|452.6|453.3|452.7|452.6|452|317
1705996800000|2024-01-23 08:00:00|453.1|452.5|453.7|453.1|454|453.4|453.1|452.5|883
1706000400000|2024-01-23 09:00:00|453.6|453|454|453.4|454.1|453.5|453.4|452.8|377
1706004000000|2024-01-23 10:00:00|453.9|453.3|453.7|453.1|453.9|453.3|453.6|453|220
1706007600000|2024-01-23 11:00:00|453.6|453|454|453.4|454.3|453.7|453|452.4|561
1706011200000|2024-01-23 12:00:00|453.8|453.2|453.8|453.2|454|453.4|453.5|452.9|510
1706014800000|2024-01-23 13:00:00|453.9|453.3|454.3|453.7|454.5|453.9|453.8|453.2|1297
1706018400000|2024-01-23 14:00:00|454.4|453.8|454.9|454.3|456.2|455.6|453.8|453.2|13609
1706022000000|2024-01-23 15:00:00|454.8|454.2|453.2|452.6|456.9|456.3|453|452.4|15833
1706025600000|2024-01-23 16:00:00|453.3|452.7|451.7|451.1|454|453.4|450.9|450.3|12258
1706029200000|2024-01-23 17:00:00|451.9|451.3|452.9|452.3|453.4|452.8|451.9|451.3|7400
1706032800000|2024-01-23 18:00:00|452.8|452.2|452.4|451.8|452.9|452.3|451.8|451.2|8114
1706036400000|2024-01-23 19:00:00|452.3|451.7|453.5|452.9|453.7|453.1|452.3|451.7|7865
1706058000000|2024-01-24 01:00:00|453.6|453|454.3|453.7|454.5|453.9|453.2|452.6|3341
1706061600000|2024-01-24 02:00:00|454.4|453.8|454|453.4|454.5|453.9|454|453.4|434
1706065200000|2024-01-24 03:00:00|453.9|453.3|453.5|452.9|453.9|453.3|453.5|452.9|135
1706068800000|2024-01-24 04:00:00|453.4|452.8|453.6|453|453.8|453.2|453.3|452.7|732
1706072400000|2024-01-24 05:00:00|453.8|453.2|453.6|453|453.8|453.2|453.3|452.7|222
1706076000000|2024-01-24 06:00:00|453.4|452.8|453.9|453.3|454.1|453.5|453.3|452.7|199
1706079600000|2024-01-24 07:00:00|453.8|453.2|455.1|454.5|455.1|454.5|453.8|453.2|616
1706083200000|2024-01-24 08:00:00|454.9|454.3|455.1|454.5|455.3|454.7|454.8|454.2|356
1706086800000|2024-01-24 09:00:00|455.2|454.6|455.3|454.7|455.6|455|455.1|454.5|501
1706090400000|2024-01-24 10:00:00|455.5|454.9|455.6|455|455.6|455|455.4|454.8|419
1706094000000|2024-01-24 11:00:00|455.4|454.8|455.6|455|455.9|455.3|455.4|454.8|720
1706097600000|2024-01-24 12:00:00|455.7|455.1|454.1|453.5|455.7|455.1|454|453.4|3396
1706101200000|2024-01-24 13:00:00|454.2|453.6|455.4|454.8|455.5|454.9|454.1|453.5|1591
1706104800000|2024-01-24 14:00:00|455.5|454.9|456.6|456|456.6|456|454.9|454.3|9888
1706108400000|2024-01-24 15:00:00|456.5|455.9|456.6|456|456.9|456.3|455.4|454.8|11381
1706112000000|2024-01-24 16:00:00|456.8|456.2|457.6|457|458.5|457.9|456.7|456.1|12698
1706115600000|2024-01-24 17:00:00|457.8|457.2|458.5|457.9|458.8|458.2|457.6|457|6963
1706119200000|2024-01-24 18:00:00|458.6|458|459.1|458.5|459.1|458.5|458|457.4|9125
1706122800000|2024-01-24 19:00:00|458.9|458.3|458.8|458.2|459.4|458.8|458.1|457.5|15553
1706144400000|2024-01-25 01:00:00|458.5|457.9|459.2|458.6|459.4|458.8|458.3|457.7|3948
1706148000000|2024-01-25 02:00:00|459.4|458.8|459.1|458.5|459.4|458.8|459.1|458.5|480
1706151600000|2024-01-25 03:00:00|459.2|458.6|459.2|458.6|459.4|458.8|459.2|458.6|338
1706155200000|2024-01-25 04:00:00|459.1|458.5|458.9|458.3|459.2|458.6|458.9|458.3|185
1706158800000|2024-01-25 05:00:00|458.7|458.1|458.6|458|458.9|458.3|458.4|457.8|350
1706162400000|2024-01-25 06:00:00|458.7|458.1|458.7|458.1|458.7|458.1|458.4|457.8|213
1706166000000|2024-01-25 07:00:00|458.6|458|458.7|458.1|458.9|458.3|458.4|457.8|221
1706169600000|2024-01-25 08:00:00|458.5|457.9|458.9|458.3|459|458.4|458.2|457.6|385
1706173200000|2024-01-25 09:00:00|458.7|458.1|459|458.4|459.2|458.6|458.5|457.9|448
1706176800000|2024-01-25 10:00:00|458.9|458.3|458.7|458.1|459|458.4|458.2|457.6|404
1706180400000|2024-01-25 11:00:00|458.6|458|459.1|458.5|459.2|458.6|458.2|457.6|614
1706184000000|2024-01-25 12:00:00|459.2|458.6|459|458.4|459.5|458.9|458.6|458|1119
1706187600000|2024-01-25 13:00:00|458.7|458.1|459.8|459.2|459.8|459.2|458.7|458.1|2294
1706191200000|2024-01-25 14:00:00|459.6|459|458.2|457.6|459.6|459|455.3|454.7|18208
1706194800000|2024-01-25 15:00:00|458.1|457.5|456.2|455.6|459.1|458.5|455.7|455.1|15502
1706198400000|2024-01-25 16:00:00|456.3|455.7|456.4|455.8|456.6|456|454.3|453.7|11285
1706202000000|2024-01-25 17:00:00|456.7|456.1|456.7|456.1|458|457.4|456.4|455.8|7279
1706205600000|2024-01-25 18:00:00|456.8|456.2|457.9|457.3|458.4|457.8|456.2|455.6|8323
1706209200000|2024-01-25 19:00:00|458|457.4|457.8|457.2|458.6|458|457.8|457.2|9142
1706230800000|2024-01-26 01:00:00|457.7|457.1|456.9|456.3|458.2|457.6|456.6|456|1255
1706234400000|2024-01-26 02:00:00|457|456.4|456.7|456.1|457.1|456.5|456.5|455.9|615
1706238000000|2024-01-26 03:00:00|456.8|456.2|456.7|456.1|457.4|456.8|456.6|456|479
1706241600000|2024-01-26 04:00:00|456.5|455.9|456.5|455.9|456.6|456|456.4|455.8|141
1706245200000|2024-01-26 05:00:00|456.6|456|456.8|456.2|457|456.4|456.5|455.9|390
1706248800000|2024-01-26 06:00:00|456.7|456.1|456.2|455.6|456.9|456.3|456.1|455.5|285
1706252400000|2024-01-26 07:00:00|456|455.4|456.2|455.6|456.2|455.6|455.7|455.1|548
1706256000000|2024-01-26 08:00:00|456.1|455.5|456.1|455.5|456.7|456.1|456.1|455.5|415
1706259600000|2024-01-26 09:00:00|456.2|455.6|455.7|455.1|456.2|455.6|455.7|455.1|705
1706263200000|2024-01-26 10:00:00|455.6|455|455.3|454.7|455.6|455|455.2|454.6|456
1706266800000|2024-01-26 11:00:00|455.2|454.6|455.3|454.7|455.5|454.9|454.9|454.3|548
1706270400000|2024-01-26 12:00:00|455.2|454.6|454.3|453.7|455.2|454.6|454.3|453.7|763
1706274000000|2024-01-26 13:00:00|454.6|454|453.9|453.3|454.6|454|453.3|452.7|2198
1706277600000|2024-01-26 14:00:00|453.5|452.9|452.8|452.2|454.3|453.7|452.8|452.2|14535
1706281200000|2024-01-26 15:00:00|452.9|452.3|453.3|452.7|453.8|453.2|452.3|451.7|9621
1706284800000|2024-01-26 16:00:00|453.1|452.5|453.2|452.6|453.3|452.7|452.6|452|6146
1706288400000|2024-01-26 17:00:00|453.3|452.7|452.5|451.9|453.4|452.8|452.3|451.7|7718
1706292000000|2024-01-26 18:00:00|452.4|451.8|453|452.4|453.1|452.5|452.1|451.5|8068
1706295600000|2024-01-26 19:00:00|452.8|452.2|452.8|452.2|453.3|452.7|452.5|451.9|8075
1706490000000|2024-01-29 01:00:00|453.9|453.3|452.4|451.8|453.9|453.3|451.8|451.2|1289
1706493600000|2024-01-29 02:00:00|452.3|451.7|452.3|451.7|452.4|451.8|452.2|451.6|107
1706497200000|2024-01-29 03:00:00|452.2|451.6|452|451.4|452.2|451.6|451.9|451.3|297
1706500800000|2024-01-29 04:00:00|452.1|451.5|452.2|451.6|452.3|451.7|452|451.4|158
1706504400000|2024-01-29 05:00:00|452.1|451.5|452.2|451.6|452.5|451.9|452|451.4|83
1706508000000|2024-01-29 06:00:00|452.1|451.5|451.5|450.9|452.3|451.7|451.5|450.9|412
1706511600000|2024-01-29 07:00:00|451.7|451.1|451.8|451.2|452|451.4|451.7|451.1|219
1706515200000|2024-01-29 08:00:00|451.7|451.1|451.3|450.7|451.7|451.1|451|450.4|735
1706518800000|2024-01-29 09:00:00|451.2|450.6|448.3|447.7|451.2|450.6|448.3|447.7|2864
1706522400000|2024-01-29 10:00:00|448.5|447.9|448.7|448.1|449.7|449.1|448.5|447.9|666
1706526000000|2024-01-29 11:00:00|448.8|448.2|448.6|448|449.6|449|448.6|448|614
1706529600000|2024-01-29 12:00:00|448.5|447.9|450.1|449.5|450.3|449.7|448.4|447.8|1326
1706533200000|2024-01-29 13:00:00|450.2|449.6|449.6|449|450.5|449.9|449.3|448.7|1328
1706536800000|2024-01-29 14:00:00|449.7|449.1|447.2|446.6|450|449.4|446.4|445.8|16801
1706540400000|2024-01-29 15:00:00|447.1|446.5|447.9|447.3|447.9|447.3|444.8|444.2|16403
1706544000000|2024-01-29 16:00:00|447.6|447|447.3|446.7|448.7|448.1|447.3|446.7|15512
1706547600000|2024-01-29 17:00:00|447.5|446.9|446.4|445.8|447.9|447.3|445.9|445.3|12646
1706551200000|2024-01-29 18:00:00|446.3|445.7|447.5|446.9|448.1|447.5|445.9|445.3|13594
1706554800000|2024-01-29 19:00:00|447.6|447|447.5|446.9|447.9|447.3|447.2|446.6|14937
1706576400000|2024-01-30 01:00:00|446.9|446.3|446.3|445.7|447.5|446.9|446.1|445.5|2348
1706580000000|2024-01-30 02:00:00|446.5|445.9|446.5|445.9|446.8|446.2|446.3|445.7|380
1706583600000|2024-01-30 03:00:00|446.6|446|446.3|445.7|446.6|446|446|445.4|267
1706587200000|2024-01-30 04:00:00|446.1|445.5|446.1|445.5|446.1|445.5|446|445.4|165
1706590800000|2024-01-30 05:00:00|446|445.4|446.1|445.5|446.2|445.6|445.8|445.2|332
1706594400000|2024-01-30 06:00:00|446|445.4|446|445.4|446.1|445.5|445.8|445.2|131
1706598000000|2024-01-30 07:00:00|445.9|445.3|446.1|445.5|446.3|445.7|445.8|445.2|529
1706601600000|2024-01-30 08:00:00|446.2|445.6|447.6|447|447.6|447|446|445.4|2024
1706605200000|2024-01-30 09:00:00|447.5|446.9|446.2|445.6|447.7|447.1|446.1|445.5|1767
1706608800000|2024-01-30 10:00:00|446.1|445.5|445.4|444.8|446.5|445.9|445.4|444.8|861
1706612400000|2024-01-30 11:00:00|445.2|444.6|445.4|444.8|445.7|445.1|444.7|444.1|2183
1706616000000|2024-01-30 12:00:00|445.5|444.9|445.7|445.1|445.7|445.1|444.9|444.3|1526
1706619600000|2024-01-30 13:00:00|445.9|445.3|446.8|446.2|447|446.4|445.9|445.3|3283
1706623200000|2024-01-30 14:00:00|446.2|445.6|449.6|449|449.8|449.2|446.2|445.6|8750
1706626800000|2024-01-30 15:00:00|449.7|449.1|451.8|451.2|452.3|451.7|449.3|448.7|12608
1706630400000|2024-01-30 16:00:00|451.9|451.3|453.4|452.8|453.4|452.8|451.5|450.9|9780
1706634000000|2024-01-30 17:00:00|453.5|452.9|454.1|453.5|454.6|454|452.9|452.3|11011
1706637600000|2024-01-30 18:00:00|453.9|453.3|455.3|454.7|455.3|454.7|453.5|452.9|9768
1706641200000|2024-01-30 19:00:00|455.1|454.5|456|455.4|456.1|455.5|455.1|454.5|11132
1706662800000|2024-01-31 01:00:00|455.5|454.9|455.5|454.9|455.8|455.2|455.1|454.5|1493
1706666400000|2024-01-31 02:00:00|455.6|455|455.6|455|455.8|455.2|455.5|454.9|224
1706670000000|2024-01-31 03:00:00|455.5|454.9|455.4|454.8|455.6|455|455.4|454.8|279
1706673600000|2024-01-31 04:00:00|455.5|454.9|455.6|455|455.6|455|455.4|454.8|172
1706677200000|2024-01-31 05:00:00|455.3|454.7|455.1|454.5|455.4|454.8|455.1|454.5|197
1706680800000|2024-01-31 06:00:00|455.2|454.6|455.4|454.8|455.4|454.8|454.9|454.3|330
1706684400000|2024-01-31 07:00:00|455.3|454.7|454.6|454|455.3|454.7|454.6|454|543
1706688000000|2024-01-31 08:00:00|454.4|453.8|453.9|453.3|454.8|454.2|453.7|453.1|1499
1706691600000|2024-01-31 09:00:00|454|453.4|454.2|453.6|454.7|454.1|453.9|453.3|689
1706695200000|2024-01-31 10:00:00|454.4|453.8|454.2|453.6|454.8|454.2|453.9|453.3|1027
1706698800000|2024-01-31 11:00:00|454.3|453.7|454.2|453.6|454.8|454.2|454.2|453.6|609
1706702400000|2024-01-31 12:00:00|454.4|453.8|454.2|453.6|455.2|454.6|454.1|453.5|886
1706706000000|2024-01-31 13:00:00|454.4|453.8|453.6|453|454.5|453.9|453.3|452.7|1306
1706709600000|2024-01-31 14:00:00|453.3|452.7|454.1|453.5|454.7|454.1|451.4|450.8|6892
1706713200000|2024-01-31 15:00:00|454|453.4|454|453.4|455.3|454.7|452.8|452.2|9723
1706716800000|2024-01-31 16:00:00|454.3|453.7|454.7|454.1|454.8|454.2|453|452.4|8274
1706720400000|2024-01-31 17:00:00|454.8|454.2|454.4|453.8|455.7|455.1|453.8|453.2|7207
1706724000000|2024-01-31 18:00:00|454.5|453.9|455.3|454.7|455.7|455.1|454.4|453.8|6966
1706727600000|2024-01-31 19:00:00|455.2|454.6|455.9|455.3|456.5|455.9|455|454.4|10610
1706749200000|2024-02-01 01:00:00|455.8|455.2|454.6|454|455.8|455.2|454.6|454|4637
1706752800000|2024-02-01 02:00:00|454.8|454.2|454.7|454.1|455.1|454.5|454.6|454|316
1706756400000|2024-02-01 03:00:00|454.6|454|454.5|453.9|454.9|454.3|454.3|453.7|256
1706760000000|2024-02-01 04:00:00|454.4|453.8|454.7|454.1|454.7|454.1|454.4|453.8|110
1706763600000|2024-02-01 05:00:00|454.5|453.9|454|453.4|454.7|454.1|454|453.4|309
1706767200000|2024-02-01 06:00:00|453.9|453.3|454.1|453.5|454.2|453.6|453.7|453.1|165
1706770800000|2024-02-01 07:00:00|454.2|453.6|454.4|453.8|454.8|454.2|453.8|453.2|460
1706774400000|2024-02-01 08:00:00|454.5|453.9|453.8|453.2|454.7|454.1|453.5|452.9|582
1706778000000|2024-02-01 09:00:00|453.9|453.3|453|452.4|454.3|453.7|453|452.4|246
1706781600000|2024-02-01 10:00:00|452.8|452.2|452.4|451.8|453.5|452.9|452.3|451.7|952
1706785200000|2024-02-01 11:00:00|452.3|451.7|452|451.4|452.7|452.1|451.7|451.1|1547
1706788800000|2024-02-01 12:00:00|451.8|451.2|452.2|451.6|452.8|452.2|451.5|450.9|1360
1706792400000|2024-02-01 13:00:00|452.1|451.5|452.7|452.1|453.3|452.7|452|451.4|1443
1706796000000|2024-02-01 14:00:00|453|452.4|452.1|451.5|454.6|454|451.6|451|11564
1706799600000|2024-02-01 15:00:00|451.9|451.3|455.3|454.7|455.9|455.3|451.8|451.2|16656
1706803200000|2024-02-01 16:00:00|455.1|454.5|454.1|453.5|455.5|454.9|453.5|452.9|6618
1706806800000|2024-02-01 17:00:00|453.8|453.2|453.7|453.1|454.5|453.9|453.1|452.5|5682
1706810400000|2024-02-01 18:00:00|453.6|453|455.3|454.7|455.3|454.7|453.6|453|5916
1706814000000|2024-02-01 19:00:00|455.6|455|454.8|454.2|456.1|455.5|454.8|454.2|7168
1706835600000|2024-02-02 01:00:00|454.7|454.1|454.9|454.3|455.1|454.5|453.9|453.3|1300
1706839200000|2024-02-02 02:00:00|454.8|454.2|455|454.4|455.1|454.5|454.6|454|95
1706842800000|2024-02-02 03:00:00|455.1|454.5|455.3|454.7|455.4|454.8|455|454.4|231
1706846400000|2024-02-02 04:00:00|455.1|454.5|455|454.4|455.1|454.5|454.8|454.2|190
1706850000000|2024-02-02 05:00:00|454.9|454.3|454.7|454.1|455.1|454.5|454.7|454.1|158
1706853600000|2024-02-02 06:00:00|454.6|454|454.6|454|455|454.4|454.4|453.8|417
1706857200000|2024-02-02 07:00:00|454.5|453.9|454.9|454.3|455.2|454.6|454.5|453.9|391
1706860800000|2024-02-02 08:00:00|455|454.4|454.4|453.8|455.3|454.7|454.4|453.8|842
1706864400000|2024-02-02 09:00:00|454.5|453.9|454.5|453.9|454.6|454|454.1|453.5|191
1706868000000|2024-02-02 10:00:00|454.6|454|454.7|454.1|454.9|454.3|454.5|453.9|606
1706871600000|2024-02-02 11:00:00|454.6|454|456.2|455.6|456.2|455.6|454.4|453.8|1220
1706875200000|2024-02-02 12:00:00|456.1|455.5|455.9|455.3|456.7|456.1|455.7|455.1|1470
1706878800000|2024-02-02 13:00:00|456|455.4|455.6|455|456.8|456.2|455.3|454.7|1600
1706882400000|2024-02-02 14:00:00|454.7|454.1|455.2|454.6|456.3|455.7|453.9|453.3|7160
1706886000000|2024-02-02 15:00:00|455.4|454.8|451.9|451.3|456.2|455.6|451.4|450.8|11186
1706889600000|2024-02-02 16:00:00|451.7|451.1|451.4|450.8|451.9|451.3|450.4|449.8|9357
1706893200000|2024-02-02 17:00:00|451.7|451.1|452.7|452.1|452.7|452.1|450.6|450|6630
1706896800000|2024-02-02 18:00:00|452.8|452.2|451.1|450.5|453.4|452.8|450.9|450.3|6884
1706900400000|2024-02-02 19:00:00|451|450.4|451.2|450.6|451.4|450.8|450.9|450.3|8213
1707094800000|2024-02-05 01:00:00|450.8|450.2|450.4|449.8|450.8|450.2|449.2|448.6|5253
1707098400000|2024-02-05 02:00:00|450.3|449.7|450.4|449.8|450.6|450|450.2|449.6|287
1707102000000|2024-02-05 03:00:00|450.5|449.9|450.6|450|451.1|450.5|450.2|449.6|317
1707105600000|2024-02-05 04:00:00|450.7|450.1|450.6|450|450.9|450.3|450.6|450|86
1707109200000|2024-02-05 05:00:00|450.5|449.9|450.5|449.9|450.8|450.2|450.1|449.5|235
1707112800000|2024-02-05 06:00:00|450.4|449.8|450.4|449.8|450.6|450|449.9|449.3|190
1707116400000|2024-02-05 07:00:00|450.5|449.9|450.3|449.7|450.6|450|449.9|449.3|280
1707120000000|2024-02-05 08:00:00|450.4|449.8|450.2|449.6|450.7|450.1|450|449.4|1278
1707123600000|2024-02-05 09:00:00|450|449.4|449.6|449|450|449.4|449.1|448.5|1036
1707127200000|2024-02-05 10:00:00|449.5|448.9|449.4|448.8|449.6|449|449.1|448.5|1273
1707130800000|2024-02-05 11:00:00|449.5|448.9|449.4|448.8|449.5|448.9|449.1|448.5|538
1707134400000|2024-02-05 12:00:00|449.1|448.5|448.7|448.1|449.1|448.5|448.7|448.1|874
1707138000000|2024-02-05 13:00:00|448.9|448.3|449.4|448.8|450.3|449.7|448.9|448.3|1937
1707141600000|2024-02-05 14:00:00|448.7|448.1|449.2|448.6|450.2|449.6|448.7|448.1|5860
1707145200000|2024-02-05 15:00:00|449.1|448.5|451.8|451.2|452|451.4|449|448.4|8230
1707148800000|2024-02-05 16:00:00|452|451.4|450.3|449.7|453.5|452.9|450|449.4|8601
1707152400000|2024-02-05 17:00:00|450.5|449.9|451.3|450.7|451.4|450.8|449.7|449.1|7779
1707156000000|2024-02-05 18:00:00|451.4|450.8|452|451.4|452.5|451.9|451|450.4|6194
1707159600000|2024-02-05 19:00:00|452.3|451.7|451.6|451|452.5|451.9|451|450.4|7848
1707181200000|2024-02-06 01:00:00|451.3|450.7|452.1|451.5|453.1|452.5|450.6|450|2179
1707184800000|2024-02-06 02:00:00|452.2|451.6|452.1|451.5|452.8|452.2|452.1|451.5|272
1707188400000|2024-02-06 03:00:00|451.9|451.3|452.2|451.6|452.6|452|451.8|451.2|173
1707192000000|2024-02-06 04:00:00|452.1|451.5|452.2|451.6|452.3|451.7|451.8|451.2|139
1707195600000|2024-02-06 05:00:00|452.3|451.7|452.2|451.6|452.4|451.8|452|451.4|150
1707199200000|2024-02-06 06:00:00|452.1|451.5|452.4|451.8|452.4|451.8|452|451.4|144
1707202800000|2024-02-06 07:00:00|452.2|451.6|452.6|452|452.7|452.1|452.2|451.6|239
1707206400000|2024-02-06 08:00:00|452.5|451.9|452.1|451.5|452.6|452|451.8|451.2|390
1707210000000|2024-02-06 09:00:00|452.2|451.6|452.1|451.5|452.6|452|452.1|451.5|268
1707213600000|2024-02-06 10:00:00|452.2|451.6|452.6|452|452.9|452.3|452.1|451.5|721
1707217200000|2024-02-06 11:00:00|452.7|452.1|452.3|451.7|452.9|452.3|452.3|451.7|923
1707220800000|2024-02-06 12:00:00|452.4|451.8|452.3|451.7|453.1|452.5|451.6|451|2291
1707224400000|2024-02-06 13:00:00|452.5|451.9|453.1|452.5|453.6|453|452.3|451.7|1735
1707228000000|2024-02-06 14:00:00|453|452.4|449.6|449|454.1|453.5|449.3|448.7|9292
1707231600000|2024-02-06 15:00:00|449.8|449.2|450.2|449.6|450.7|450.1|448.7|448.1|24983
1707235200000|2024-02-06 16:00:00|449.9|449.3|449.2|448.6|451|450.4|448.7|448.1|10523
1707238800000|2024-02-06 17:00:00|449.4|448.8|448.9|448.3|449.6|449|448.7|448.1|6006
1707242400000|2024-02-06 18:00:00|449.1|448.5|448.7|448.1|449.4|448.8|448.2|447.6|12695
1707246000000|2024-02-06 19:00:00|448.5|447.9|448|447.4|448.7|448.1|447.8|447.2|9023
1707267600000|2024-02-07 01:00:00|447.7|447.1|447.9|447.3|448.1|447.5|447.7|447.1|3115
1707271200000|2024-02-07 02:00:00|447.8|447.2|446.3|445.7|447.9|447.3|446.1|445.5|1883
1707274800000|2024-02-07 03:00:00|446.2|445.6|445.9|445.3|446.3|445.7|445.6|445|1164
1707278400000|2024-02-07 04:00:00|445.8|445.2|445.3|444.7|445.8|445.2|445.1|444.5|527
1707282000000|2024-02-07 05:00:00|445.2|444.6|445.4|444.8|445.5|444.9|444.8|444.2|914
1707285600000|2024-02-07 06:00:00|445.5|444.9|445.2|444.6|445.5|444.9|444.9|444.3|552
1707289200000|2024-02-07 07:00:00|445|444.4|445.4|444.8|445.4|444.8|444.9|444.3|635
1707292800000|2024-02-07 08:00:00|445.6|445|445.4|444.8|445.6|445|445.4|444.8|1030
1707296400000|2024-02-07 09:00:00|445.5|444.9|445.6|445|445.6|445|444.9|444.3|851
1707300000000|2024-02-07 10:00:00|445.5|444.9|444.8|444.2|445.5|444.9|444.8|444.2|1933
1707303600000|2024-02-07 11:00:00|444.9|444.3|444.8|444.2|445.2|444.6|444.6|444|1207
1707307200000|2024-02-07 12:00:00|444.7|444.1|445|444.4|445|444.4|444.6|444|2198
1707310800000|2024-02-07 13:00:00|445.1|444.5|444.2|443.6|445.3|444.7|444.1|443.5|3375
1707314400000|2024-02-07 14:00:00|443.7|443.1|443.9|443.3|444.4|443.8|443.2|442.6|10498
1707318000000|2024-02-07 15:00:00|444.2|443.6|448.5|447.9|448.7|448.1|443.2|442.6|15379
1707321600000|2024-02-07 16:00:00|448.4|447.8|444.4|443.8|449.1|448.5|443.9|443.3|15745
1707325200000|2024-02-07 17:00:00|444.2|443.6|445.2|444.6|445.7|445.1|443.9|443.3|12275
1707328800000|2024-02-07 18:00:00|445.4|444.8|444.2|443.6|445.7|445.1|444.2|443.6|9931
1707332400000|2024-02-07 19:00:00|444|443.4|445|444.4|445|444.4|443.9|443.3|9085
1707354000000|2024-02-08 01:00:00|444.8|444.2|444|443.4|444.8|444.2|443.8|443.2|777
1707357600000|2024-02-08 02:00:00|444.1|443.5|444|443.4|444.3|443.7|443.8|443.2|1157
1707361200000|2024-02-08 03:00:00|444.3|443.7|443.8|443.2|444.3|443.7|443.8|443.2|247
1707364800000|2024-02-08 04:00:00|444|443.4|443.5|442.9|444|443.4|443.5|442.9|223
1707368400000|2024-02-08 05:00:00|443.6|443|443.3|442.7|443.7|443.1|443.3|442.7|108
1707372000000|2024-02-08 06:00:00|443.4|442.8|443.7|443.1|443.8|443.2|443.4|442.8|207
1707375600000|2024-02-08 07:00:00|443.8|443.2|443.7|443.1|443.8|443.2|443.5|442.9|260
1707379200000|2024-02-08 08:00:00|443.6|443|443.6|443|443.8|443.2|443.3|442.7|402
1707382800000|2024-02-08 09:00:00|443.7|443.1|443|442.4|444.1|443.5|443|442.4|1803
1707386400000|2024-02-08 10:00:00|443.1|442.5|443.5|442.9|443.5|442.9|443|442.4|317
1707390000000|2024-02-08 11:00:00|443.4|442.8|442.9|442.3|443.5|442.9|442.3|441.7|917
1707393600000|2024-02-08 12:00:00|443.1|442.5|444.7|444.1|445.1|444.5|443.1|442.5|2131
1707397200000|2024-02-08 13:00:00|444.8|444.2|445.2|444.6|445.6|445|444.7|444.1|2580
1707400800000|2024-02-08 14:00:00|444.6|444|445.9|445.3|445.9|445.3|444.1|443.5|9401
1707404400000|2024-02-08 15:00:00|446.1|445.5|443.2|442.6|446.7|446.1|442.9|442.3|24978
1707408000000|2024-02-08 16:00:00|442.9|442.3|441.6|441|442.9|442.3|440.2|439.6|13587
1707411600000|2024-02-08 17:00:00|440.6|440|444|443.4|446.2|445.6|439.6|439|16784
1707415200000|2024-02-08 18:00:00|443.9|443.3|441.2|440.6|444|443.4|441.2|440.6|7905
1707418800000|2024-02-08 19:00:00|441.3|440.7|443.2|442.6|443.3|442.7|441.2|440.6|9728
1707440400000|2024-02-09 01:00:00|443|442.4|442.2|441.6|443|442.4|442.1|441.5|839
1707444000000|2024-02-09 02:00:00|442.1|441.5|441.4|440.8|442.2|441.6|441.3|440.7|376
1707447600000|2024-02-09 03:00:00|441.5|440.9|441.6|441|441.6|441|441.4|440.8|169
1707451200000|2024-02-09 04:00:00|441.7|441.1|441.4|440.8|441.7|441.1|441.4|440.8|80
1707454800000|2024-02-09 05:00:00|441.3|440.7|441.3|440.7|441.6|441|441.3|440.7|275
1707458400000|2024-02-09 06:00:00|441|440.4|441.5|440.9|441.6|441|441|440.4|380
1707462000000|2024-02-09 07:00:00|441.4|440.8|442|441.4|442|441.4|441.4|440.8|311
1707465600000|2024-02-09 08:00:00|441.9|441.3|441.3|440.7|442|441.4|441.3|440.7|781
1707469200000|2024-02-09 09:00:00|441.2|440.6|441.3|440.7|441.8|441.2|441|440.4|546
1707472800000|2024-02-09 10:00:00|441.1|440.5|440.2|439.6|441.3|440.7|440.1|439.5|726
1707476400000|2024-02-09 11:00:00|440.1|439.5|440.2|439.6|440.3|439.7|440|439.4|793
1707480000000|2024-02-09 12:00:00|440.3|439.7|440.1|439.5|441.1|440.5|440.1|439.5|1530
1707483600000|2024-02-09 13:00:00|440.2|439.6|440.7|440.1|441.1|440.5|440.1|439.5|1382
1707487200000|2024-02-09 14:00:00|440.5|439.9|446.2|445.6|446.4|445.8|439.6|439|13828
1707490800000|2024-02-09 15:00:00|446|445.4|443.1|442.5|446.6|446|443|442.4|17737
1707494400000|2024-02-09 16:00:00|442.9|442.3|441.6|441|443.1|442.5|441.5|440.9|9939
1707498000000|2024-02-09 17:00:00|441.8|441.2|441.3|440.7|442.6|442|441|440.4|7768
1707501600000|2024-02-09 18:00:00|441.4|440.8|440.2|439.6|441.5|440.9|440|439.4|13168
1707505200000|2024-02-09 19:00:00|440|439.4|440.7|440.1|440.7|440.1|439|438.4|15224
1707699600000|2024-02-12 01:00:00|441.1|440.5|440.6|440|441.1|440.5|440.1|439.5|746
1707703200000|2024-02-12 02:00:00|440.8|440.2|440.8|440.2|441|440.4|440.6|440|282
1707706800000|2024-02-12 03:00:00|440.9|440.3|440.9|440.3|441|440.4|440.6|440|99
1707710400000|2024-02-12 04:00:00|441|440.4|440.8|440.2|441|440.4|440.8|440.2|131
1707714000000|2024-02-12 05:00:00|440.5|439.9|440.5|439.9|440.5|439.9|440.5|439.9|158
1707717600000|2024-02-12 06:00:00|440.4|439.8|440.5|439.9|440.7|440.1|440.3|439.7|207
1707721200000|2024-02-12 07:00:00|440.4|439.8|441.6|441|441.6|441|440.3|439.7|419
1707724800000|2024-02-12 08:00:00|441.3|440.7|441.2|440.6|441.6|441|441.2|440.6|220
1707728400000|2024-02-12 09:00:00|441.3|440.7|441.3|440.7|441.3|440.7|440.8|440.2|515
1707732000000|2024-02-12 10:00:00|441.2|440.6|441.1|440.5|441.6|441|440.8|440.2|542
1707735600000|2024-02-12 11:00:00|441|440.4|441.8|441.2|441.8|441.2|441|440.4|213
1707739200000|2024-02-12 12:00:00|441.7|441.1|442.7|442.1|442.8|442.2|441.6|441|599
1707742800000|2024-02-12 13:00:00|442.6|442|442.3|441.7|443.4|442.8|442.2|441.6|7109
1707746400000|2024-02-12 14:00:00|441.8|441.2|440.3|439.7|443.2|442.6|439.6|439|12272
1707750000000|2024-02-12 15:00:00|440.4|439.8|440.1|439.5|441.6|441|439.1|438.5|18671
1707753600000|2024-02-12 16:00:00|440.3|439.7|442.9|442.3|443.1|442.5|439.8|439.2|8624
1707757200000|2024-02-12 17:00:00|442.7|442.1|441.7|441.1|442.9|442.3|441.6|441|9734
1707760800000|2024-02-12 18:00:00|441.9|441.3|440.9|440.3|442.4|441.8|440.9|440.3|7464
1707764400000|2024-02-12 19:00:00|440.8|440.2|441.3|440.7|441.7|441.1|440.7|440.1|17607
1707786000000|2024-02-13 01:00:00|440.6|440|440.3|439.7|440.7|440.1|440.2|439.6|752
1707789600000|2024-02-13 02:00:00|440.2|439.6|440.2|439.6|440.3|439.7|440.1|439.5|163
1707793200000|2024-02-13 03:00:00|440.1|439.5|440|439.4|440.3|439.7|439.8|439.2|351
1707796800000|2024-02-13 04:00:00|439.8|439.2|440|439.4|440.1|439.5|439.8|439.2|281
1707800400000|2024-02-13 05:00:00|440.1|439.5|439.9|439.3|440.1|439.5|439.9|439.3|74
1707804000000|2024-02-13 06:00:00|439.7|439.1|439.8|439.2|439.9|439.3|439.7|439.1|176
1707807600000|2024-02-13 07:00:00|439.9|439.3|440.3|439.7|440.3|439.7|439.8|439.2|441
1707811200000|2024-02-13 08:00:00|440|439.4|440.8|440.2|441|440.4|440|439.4|437
1707814800000|2024-02-13 09:00:00|440.9|440.3|441.3|440.7|441.3|440.7|440.5|439.9|1547
1707818400000|2024-02-13 10:00:00|441.4|440.8|440.9|440.3|441.5|440.9|440.8|440.2|390
1707822000000|2024-02-13 11:00:00|441|440.4|441.8|441.2|441.9|441.3|440.7|440.1|404
1707825600000|2024-02-13 12:00:00|441.9|441.3|442.3|441.7|442.5|441.9|441.8|441.2|1122
1707829200000|2024-02-13 13:00:00|442.6|442|442.5|441.9|442.6|442|442.1|441.5|1579
1707832800000|2024-02-13 14:00:00|441.8|441.2|444.1|443.5|444.9|444.3|440.6|440|9916
1707836400000|2024-02-13 15:00:00|443.9|443.3|442.6|442|444.7|444.1|441.5|440.9|18728
1707840000000|2024-02-13 16:00:00|442.8|442.2|441.6|441|443.1|442.5|441.3|440.7|8173
1707843600000|2024-02-13 17:00:00|441.3|440.7|441.1|440.5|442.1|441.5|440.6|440|9251
1707847200000|2024-02-13 18:00:00|441|440.4|440.8|440.2|441.6|441|440.3|439.7|14190
1707850800000|2024-02-13 19:00:00|440.9|440.3|442.5|441.9|442.5|441.9|440.8|440.2|11720
1707872400000|2024-02-14 01:00:00|442|441.4|440.4|439.8|442|441.4|440|439.4|2934
1707876000000|2024-02-14 02:00:00|440.3|439.7|440.5|439.9|440.5|439.9|440.3|439.7|308
1707879600000|2024-02-14 03:00:00|440.4|439.8|440.5|439.9|440.6|440|440.4|439.8|154
1707883200000|2024-02-14 04:00:00|440.4|439.8|440.3|439.7|440.5|439.9|440.3|439.7|146
1707886800000|2024-02-14 05:00:00|440.1|439.5|440.3|439.7|440.3|439.7|440.1|439.5|219
1707890400000|2024-02-14 06:00:00|440.2|439.6|440.3|439.7|440.4|439.8|439.3|438.7|1522
1707894000000|2024-02-14 07:00:00|440.4|439.8|440.5|439.9|440.7|440.1|440.3|439.7|543
1707897600000|2024-02-14 08:00:00|440.4|439.8|440.1|439.5|440.4|439.8|440|439.4|1044
1707901200000|2024-02-14 09:00:00|440.3|439.7|439.8|439.2|440.6|440|439.6|439|756
1707904800000|2024-02-14 10:00:00|439.7|439.1|439.6|439|439.8|439.2|439.3|438.7|779
1707908400000|2024-02-14 11:00:00|439.8|439.2|439.6|439|440.1|439.5|439.5|438.9|1622
1707912000000|2024-02-14 12:00:00|439.9|439.3|438.8|438.2|439.9|439.3|438.8|438.2|2265
1707915600000|2024-02-14 13:00:00|438.6|438|439.3|438.7|439.6|439|438.6|438|4002
1707919200000|2024-02-14 14:00:00|438.8|438.2|437.3|436.7|439.4|438.8|436.8|436.2|18103
1707922800000|2024-02-14 15:00:00|437.6|437|435.8|435.2|437.8|437.2|435.3|434.7|14448
1707926400000|2024-02-14 16:00:00|435.6|435|434.9|434.3|437.1|436.5|434.8|434.2|15346
1707930000000|2024-02-14 17:00:00|435|434.4|434.6|434|435.3|434.7|433.9|433.3|13359
1707933600000|2024-02-14 18:00:00|434.4|433.8|436.1|435.5|436.1|435.5|434.4|433.8|17845
1707937200000|2024-02-14 19:00:00|436.4|435.8|435.6|435|436.4|435.8|435.6|435|14233
1707958800000|2024-02-15 01:00:00|435.4|434.8|434.4|433.8|435.9|435.3|434.1|433.5|3446
1707962400000|2024-02-15 02:00:00|434.1|433.5|434.4|433.8|434.4|433.8|434.1|433.5|231
1707966000000|2024-02-15 03:00:00|434.6|434|434.4|433.8|434.6|434|434.1|433.5|239
1707969600000|2024-02-15 04:00:00|434.3|433.7|434.4|433.8|434.5|433.9|434.3|433.7|191
1707973200000|2024-02-15 05:00:00|434.3|433.7|434.4|433.8|434.4|433.8|434.3|433.7|237
1707976800000|2024-02-15 06:00:00|434.5|433.9|434.7|434.1|434.7|434.1|434.3|433.7|242
1707980400000|2024-02-15 07:00:00|434.4|433.8|434.4|433.8|434.9|434.3|434.4|433.8|1217
1707984000000|2024-02-15 08:00:00|434.7|434.1|434.7|434.1|435.2|434.6|434.6|434|842
1707987600000|2024-02-15 09:00:00|434.6|434|434.4|433.8|435.4|434.8|434.4|433.8|892
1707991200000|2024-02-15 10:00:00|434.6|434|434.4|433.8|434.9|434.3|433.9|433.3|716
1707994800000|2024-02-15 11:00:00|434.5|433.9|434.2|433.6|434.5|433.9|434.2|433.6|818
1707998400000|2024-02-15 12:00:00|434.3|433.7|436|435.4|436.7|436.1|434.2|433.6|1873
1708002000000|2024-02-15 13:00:00|435.9|435.3|434.4|433.8|435.9|435.3|434.2|433.6|1432
1708005600000|2024-02-15 14:00:00|434.5|433.9|434.8|434.2|436|435.4|432.5|431.9|13753
1708009200000|2024-02-15 15:00:00|435|434.4|433.7|433.1|436.2|435.6|433|432.4|11666
1708012800000|2024-02-15 16:00:00|433.8|433.2|434.3|433.7|435.1|434.5|433|432.4|18697
1708016400000|2024-02-15 17:00:00|434.4|433.8|431.3|430.7|434.6|434|431.1|430.5|16490
1708020000000|2024-02-15 18:00:00|431.1|430.5|429.6|429|432.1|431.5|429.6|429|17741
1708023600000|2024-02-15 19:00:00|429.3|428.7|428.6|428|429.6|429|428.1|427.5|17937
1708045200000|2024-02-16 01:00:00|427.9|427.3|428.3|427.7|428.3|427.7|427.4|426.8|1000
1708048800000|2024-02-16 02:00:00|428.2|427.6|428.1|427.5|428.3|427.7|428|427.4|96
1708052400000|2024-02-16 03:00:00|427.9|427.3|428.3|427.7|428.4|427.8|427.9|427.3|291
1708056000000|2024-02-16 04:00:00|428.4|427.8|428.4|427.8|428.4|427.8|428.3|427.7|208
1708059600000|2024-02-16 05:00:00|428.2|427.6|428.6|428|428.7|428.1|428.2|427.6|395
1708063200000|2024-02-16 06:00:00|428.5|427.9|428.9|428.3|428.9|428.3|428.5|427.9|135
1708066800000|2024-02-16 07:00:00|429|428.4|429.4|428.8|429.4|428.8|428.9|428.3|520
1708070400000|2024-02-16 08:00:00|429.2|428.6|429.9|429.3|430.4|429.8|429.2|428.6|897
1708074000000|2024-02-16 09:00:00|429.8|429.2|429.4|428.8|430.2|429.6|429.4|428.8|487
1708077600000|2024-02-16 10:00:00|429.2|428.6|428.7|428.1|429.2|428.6|428.4|427.8|681
1708081200000|2024-02-16 11:00:00|428.8|428.2|429.8|429.2|429.9|429.3|428.7|428.1|456
1708084800000|2024-02-16 12:00:00|429.9|429.3|429.2|428.6|430.7|430.1|429.2|428.6|2049
1708088400000|2024-02-16 13:00:00|429|428.4|428.5|427.9|429|428.4|428.2|427.6|1503
1708092000000|2024-02-16 14:00:00|428.2|427.6|430|429.4|432|431.4|428.2|427.6|14916
1708095600000|2024-02-16 15:00:00|430.1|429.5|429.2|428.6|431|430.4|429.2|428.6|15200
1708099200000|2024-02-16 16:00:00|429.3|428.7|428.2|427.6|429.3|428.7|427.5|426.9|10376
1708102800000|2024-02-16 17:00:00|427.9|427.3|428.9|428.3|430|429.4|427.9|427.3|8661
1708106400000|2024-02-16 18:00:00|428.7|428.1|428.1|427.5|429.2|428.6|426.9|426.3|12180
1708110000000|2024-02-16 19:00:00|428|427.4|428.3|427.7|428.9|428.3|427.9|427.3|11178
1708390800000|2024-02-20 01:00:00|428.6|428|431.5|430.9|432.3|431.7|428.6|428|4934
1708394400000|2024-02-20 02:00:00|431.6|431|430.6|430|431.6|431|430.6|430|323
1708398000000|2024-02-20 03:00:00|430.8|430.2|431.1|430.5|431.3|430.7|430.3|429.7|303
1708401600000|2024-02-20 04:00:00|431|430.4|430.7|430.1|431.1|430.5|430.7|430.1|213
1708405200000|2024-02-20 05:00:00|430.9|430.3|431.1|430.5|431.1|430.5|430.4|429.8|230
1708408800000|2024-02-20 06:00:00|431.2|430.6|430.7|430.1|431.6|431|430.6|430|405
1708412400000|2024-02-20 07:00:00|430.6|430|430.9|430.3|430.9|430.3|430.4|429.8|269
1708416000000|2024-02-20 08:00:00|430.8|430.2|431.4|430.8|431.6|431|430.4|429.8|622
1708419600000|2024-02-20 09:00:00|431.3|430.7|430.3|429.7|431.5|430.9|430.2|429.6|442
1708423200000|2024-02-20 10:00:00|430.2|429.6|431.4|430.8|431.4|430.8|430.1|429.5|1468
1708426800000|2024-02-20 11:00:00|431.2|430.6|431.9|431.3|432.2|431.6|430.9|430.3|1427
1708430400000|2024-02-20 12:00:00|431.7|431.1|432.2|431.6|432.2|431.6|431.4|430.8|1855
1708434000000|2024-02-20 13:00:00|432.4|431.8|432.8|432.2|433.4|432.8|432.4|431.8|2245
1708437600000|2024-02-20 14:00:00|432.4|431.8|431.9|431.3|433.5|432.9|431.4|430.8|14803
1708441200000|2024-02-20 15:00:00|432.2|431.6|428.7|428.1|432.4|431.8|428.2|427.6|17776
1708444800000|2024-02-20 16:00:00|428.4|427.8|429.7|429.1|430.2|429.6|427.2|426.6|16260
1708448400000|2024-02-20 17:00:00|429.9|429.3|431.2|430.6|431.7|431.1|429.7|429.1|12157
1708452000000|2024-02-20 18:00:00|430.9|430.3|432.7|432.1|432.7|432.1|430.9|430.3|11985
1708455600000|2024-02-20 19:00:00|432.4|431.8|431.7|431.1|432.4|431.8|431.4|430.8|12970
1708477200000|2024-02-21 01:00:00|431.2|430.6|431.5|430.9|431.5|430.9|430.7|430.1|1453
1708480800000|2024-02-21 02:00:00|431.7|431.1|431.7|431.1|431.7|431.1|431.5|430.9|545
1708484400000|2024-02-21 03:00:00|432|431.4|432|431.4|432|431.4|431.5|430.9|417
1708488000000|2024-02-21 04:00:00|431.7|431.1|431.7|431.1|432|431.4|431.5|430.9|305
1708491600000|2024-02-21 05:00:00|431.6|431|431.7|431.1|432|431.4|431.5|430.9|402
1708495200000|2024-02-21 06:00:00|431.9|431.3|432|431.4|432|431.4|431.7|431.1|156
1708498800000|2024-02-21 07:00:00|431.7|431.1|431.5|430.9|432|431.4|431.5|430.9|366
1708502400000|2024-02-21 08:00:00|431.3|430.7|431.3|430.7|432|431.4|431|430.4|762
1708506000000|2024-02-21 09:00:00|431.4|430.8|430.8|430.2|431.5|430.9|430.8|430.2|2038
1708509600000|2024-02-21 10:00:00|430.5|429.9|430.3|429.7|430.8|430.2|430.3|429.7|569
1708513200000|2024-02-21 11:00:00|430.5|429.9|430.5|429.9|430.5|429.9|430.3|429.7|122
1708516800000|2024-02-21 12:00:00|430.3|429.7|429.5|428.9|430.3|429.7|429.5|428.9|2077
1708520400000|2024-02-21 13:00:00|429.3|428.7|429.5|428.9|430|429.4|429|428.4|2760
1708524000000|2024-02-21 14:00:00|428.8|428.2|427.3|426.7|429.3|428.7|427.3|426.7|10812
1708527600000|2024-02-21 15:00:00|427.6|427|425.6|425|428.1|427.5|424.8|424.2|16136
1708531200000|2024-02-21 16:00:00|425.3|424.7|423.6|423|425.6|425|423.6|423|12326
1708534800000|2024-02-21 17:00:00|423.8|423.2|424.3|423.7|425.1|424.5|423.8|423.2|12810
1708538400000|2024-02-21 18:00:00|424.6|424|424.3|423.7|425.1|424.5|423.8|423.2|9845
1708542000000|2024-02-21 19:00:00|424.6|424|423.1|422.5|424.6|424|422.8|422.2|11513
1708563600000|2024-02-22 01:00:00|422.6|422|422.4|421.8|423|422.4|421.9|421.3|1757
1708567200000|2024-02-22 02:00:00|422.2|421.6|422.1|421.5|422.6|422|421.9|421.3|386
1708570800000|2024-02-22 03:00:00|422.4|421.8|420.8|420.2|422.4|421.8|420.6|420|296
1708574400000|2024-02-22 04:00:00|420.6|420|420.9|420.3|421|420.4|420.6|420|329
1708578000000|2024-02-22 05:00:00|420.6|420|421.4|420.8|421.4|420.8|420.6|420|585
1708581600000|2024-02-22 06:00:00|421.6|421|422.4|421.8|422.6|422|421.6|421|422
1708585200000|2024-02-22 07:00:00|422.3|421.7|422.9|422.3|422.9|422.3|422.1|421.5|192
1708588800000|2024-02-22 08:00:00|422.7|422.1|423.2|422.6|423.2|422.6|422.5|421.9|2611
1708592400000|2024-02-22 09:00:00|422.9|422.3|423.7|423.1|423.8|423.2|422.7|422.1|1228
1708596000000|2024-02-22 10:00:00|423.9|423.3|423.4|422.8|423.9|423.3|423.2|422.6|890
1708599600000|2024-02-22 11:00:00|423.3|422.7|424.2|423.6|424.2|423.6|423.2|422.6|539
1708603200000|2024-02-22 12:00:00|424.4|423.8|425.2|424.6|425.2|424.6|424.4|423.8|1607
1708606800000|2024-02-22 13:00:00|425.4|424.8|424.6|424|425.4|424.8|423.9|423.3|1723
1708610400000|2024-02-22 14:00:00|424.2|423.6|426|425.4|428.2|427.6|424.2|423.6|15005
1708614000000|2024-02-22 15:00:00|426.2|425.6|420.5|419.9|426.2|425.6|420.5|419.9|17173
1708617600000|2024-02-22 16:00:00|420.6|420|419.7|419.1|421.2|420.6|418.2|417.6|17329
1708621200000|2024-02-22 17:00:00|419.5|418.9|421|420.4|421.7|421.1|417|416.4|11864
1708624800000|2024-02-22 18:00:00|420.9|420.3|418.7|418.1|420.9|420.3|418.2|417.6|7547
1708628400000|2024-02-22 19:00:00|419|418.4|419|418.4|419.5|418.9|417.7|417.1|14297
1708650000000|2024-02-23 01:00:00|418.9|418.3|420.8|420.2|420.8|420.2|418.5|417.9|2623
1708653600000|2024-02-23 02:00:00|420.5|419.9|420.2|419.6|420.5|419.9|419.5|418.9|452
1708657200000|2024-02-23 03:00:00|420|419.4|420.3|419.7|420.8|420.2|420|419.4|226
1708660800000|2024-02-23 04:00:00|420.4|419.8|420|419.4|420.4|419.8|420|419.4|48
1708664400000|2024-02-23 05:00:00|420.1|419.5|420.6|420|420.6|420|420.1|419.5|121
1708668000000|2024-02-23 06:00:00|420.5|419.9|420.8|420.2|420.8|420.2|420.5|419.9|63
1708671600000|2024-02-23 07:00:00|420.6|420|421.1|420.5|421.3|420.7|420.6|420|288
1708675200000|2024-02-23 08:00:00|421.2|420.6|421.1|420.5|421.8|421.2|420.8|420.2|552
1708678800000|2024-02-23 09:00:00|420.8|420.2|420.6|420|421.6|421|420.3|419.7|744
1708682400000|2024-02-23 10:00:00|420.8|420.2|421.1|420.5|421.6|421|420.6|420|1589
1708686000000|2024-02-23 11:00:00|420.8|420.2|421.6|421|421.8|421.2|420.8|420.2|407
1708689600000|2024-02-23 12:00:00|421.8|421.2|420.6|420|421.8|421.2|420.3|419.7|654
1708693200000|2024-02-23 13:00:00|420.8|420.2|419.5|418.9|420.8|420.2|417.8|417.2|3425
1708696800000|2024-02-23 14:00:00|419.3|418.7|417.1|416.5|421.3|420.7|416.6|416|16099
1708700400000|2024-02-23 15:00:00|416.8|416.2|413.3|412.7|417.5|416.9|413.1|412.5|20057
1708704000000|2024-02-23 16:00:00|413.2|412.6|414.3|413.7|415.6|415|411.8|411.2|19758
1708707600000|2024-02-23 17:00:00|414.6|414|413.8|413.2|414.8|414.2|413.1|412.5|12891
1708711200000|2024-02-23 18:00:00|413.6|413|413.6|413|414.2|413.6|413.1|412.5|16163
1708714800000|2024-02-23 19:00:00|413.9|413.3|413.8|413.2|414.1|413.5|413.3|412.7|11222
1708909200000|2024-02-26 01:00:00|414.7|414.1|415.9|415.3|416.6|416|414.1|413.5|3204
1708912800000|2024-02-26 02:00:00|415.7|415.1|416|415.4|416|415.4|414.7|414.1|1270
1708916400000|2024-02-26 03:00:00|416.1|415.5|414.7|414.1|416.2|415.6|414.7|414.1|612
1708920000000|2024-02-26 04:00:00|415|414.4|415|414.4|415|414.4|414.7|414.1|179
1708923600000|2024-02-26 05:00:00|415.1|414.5|414.7|414.1|415.5|414.9|414.7|414.1|152
1708927200000|2024-02-26 06:00:00|415|414.4|415.5|414.9|415.7|415.1|414.7|414.1|418
1708930800000|2024-02-26 07:00:00|415.7|415.1|415.8|415.2|416|415.4|415.4|414.8|483
1708934400000|2024-02-26 08:00:00|415.5|414.9|414.8|414.2|415.8|415.2|414.8|414.2|1053
1708938000000|2024-02-26 09:00:00|414.9|414.3|413.8|413.2|415.5|414.9|413.8|413.2|2027
1708941600000|2024-02-26 10:00:00|414|413.4|411.3|410.7|414|413.4|411|410.4|4185
1708945200000|2024-02-26 11:00:00|411.2|410.6|411|410.4|411.3|410.7|410.5|409.9|1697
1708948800000|2024-02-26 12:00:00|410.8|410.2|410.5|409.9|411.3|410.7|409.8|409.2|3078
1708952400000|2024-02-26 13:00:00|410.7|410.1|411.1|410.5|411.3|410.7|410.3|409.7|2881
1708956000000|2024-02-26 14:00:00|410.8|410.2|410.1|409.5|412.6|412|409.3|408.7|17449
1708959600000|2024-02-26 15:00:00|410.3|409.7|413.6|413|414.8|414.2|409.3|408.7|35356
1708963200000|2024-02-26 16:00:00|413.3|412.7|414.1|413.5|414.3|413.7|411.8|411.2|18093
1708966800000|2024-02-26 17:00:00|414.6|414|419.1|418.5|419.8|419.2|414.6|414|30657
1708970400000|2024-02-26 18:00:00|419.3|418.7|422.1|421.5|422.8|422.2|418.8|418.2|20607
1708974000000|2024-02-26 19:00:00|421.8|421.2|422.1|421.5|422.3|421.7|420.8|420.2|14829
1708995600000|2024-02-27 01:00:00|421.6|421|423.1|422.5|424.1|423.5|421.6|421|4895
1708999200000|2024-02-27 02:00:00|422.9|422.3|422.9|422.3|423.4|422.8|422.9|422.3|740
1709002800000|2024-02-27 03:00:00|423|422.4|423.4|422.8|423.7|423.1|422.7|422.1|623
1709006400000|2024-02-27 04:00:00|423.5|422.9|423.7|423.1|423.9|423.3|423.4|422.8|619
1709010000000|2024-02-27 05:00:00|423.8|423.2|423.9|423.3|423.9|423.3|423.7|423.1|196
1709013600000|2024-02-27 06:00:00|423.8|423.2|424.4|423.8|424.4|423.8|423.7|423.1|513
1709017200000|2024-02-27 07:00:00|424.7|424.1|425|424.4|425.2|424.6|424.6|424|1719
1709020800000|2024-02-27 08:00:00|425.2|424.6|425.2|424.6|425.2|424.6|424.7|424.1|920
1709024400000|2024-02-27 09:00:00|425.5|424.9|425.3|424.7|425.5|424.9|425.2|424.6|1064
1709028000000|2024-02-27 10:00:00|425.2|424.6|423.5|422.9|425.3|424.7|422.7|422.1|2267
1709031600000|2024-02-27 11:00:00|423.7|423.1|423.2|422.6|423.7|423.1|422.9|422.3|1192
1709035200000|2024-02-27 12:00:00|423.5|422.9|423|422.4|423.7|423.1|422.2|421.6|2063
1709038800000|2024-02-27 13:00:00|423.2|422.6|423.8|423.2|424.5|423.9|423.2|422.6|3065
1709042400000|2024-02-27 14:00:00|423.5|422.9|425.3|424.7|425.5|424.9|422.9|422.3|15082
1709046000000|2024-02-27 15:00:00|425|424.4|426.8|426.2|427|426.4|424|423.4|23923
1709049600000|2024-02-27 16:00:00|426.5|425.9|425|424.4|426.5|425.9|424.8|424.2|14696
1709053200000|2024-02-27 17:00:00|425.3|424.7|423.8|423.2|425.8|425.2|423.5|422.9|14389
1709056800000|2024-02-27 18:00:00|424|423.4|424.3|423.7|424.3|423.7|423.3|422.7|16492
1709060400000|2024-02-27 19:00:00|424|423.4|425.1|424.5|425.1|424.5|423.5|422.9|11987
1709082000000|2024-02-28 01:00:00|424.5|423.9|424|423.4|425.3|424.7|423.9|423.3|1801
1709085600000|2024-02-28 02:00:00|424.1|423.5|424.6|424|424.9|424.3|423.6|423|578
1709089200000|2024-02-28 03:00:00|424.7|424.1|424.9|424.3|424.9|424.3|424.6|424|520
1709092800000|2024-02-28 04:00:00|424.6|424|424.9|424.3|425.1|424.5|424.6|424|277
1709096400000|2024-02-28 05:00:00|425.1|424.5|425.4|424.8|425.6|425|425.1|424.5|417
1709100000000|2024-02-28 06:00:00|425.5|424.9|425.4|424.8|425.6|425|425.1|424.5|185
1709103600000|2024-02-28 07:00:00|425.1|424.5|425.2|424.6|425.4|424.8|425.1|424.5|283
1709107200000|2024-02-28 08:00:00|424.9|424.3|422.9|422.3|424.9|424.3|422.9|422.3|1369
1709110800000|2024-02-28 09:00:00|423.2|422.6|423.4|422.8|423.7|423.1|422.9|422.3|808
1709114400000|2024-02-28 10:00:00|423.7|423.1|423.7|423.1|424.9|424.3|423.5|422.9|950
1709118000000|2024-02-28 11:00:00|423.9|423.3|423.4|422.8|424.2|423.6|422.9|422.3|1545
1709121600000|2024-02-28 12:00:00|423.2|422.6|424.7|424.1|424.7|424.1|423.2|422.6|2966
1709125200000|2024-02-28 13:00:00|424.9|424.3|424.7|424.1|425.7|425.1|424.5|423.9|3232
1709128800000|2024-02-28 14:00:00|424.5|423.9|425|424.4|427.2|426.6|422.7|422.1|19887
1709132400000|2024-02-28 15:00:00|424.7|424.1|426.7|426.1|426.7|426.1|423.2|422.6|24908
1709136000000|2024-02-28 16:00:00|426.5|425.9|428.5|427.9|430.4|429.8|426|425.4|24210
1709139600000|2024-02-28 17:00:00|428.2|427.6|429.2|428.6|429.7|429.1|427.7|427.1|12781
1709143200000|2024-02-28 18:00:00|429|428.4|429.2|428.6|429.5|428.9|428|427.4|15706
1709146800000|2024-02-28 19:00:00|429.5|428.9|431|430.4|431.2|430.6|429.2|428.6|19517
1709168400000|2024-02-29 01:00:00|430.5|429.9|429.5|428.9|431.1|430.5|429.5|428.9|3275
1709172000000|2024-02-29 02:00:00|429.6|429|430.8|430.2|430.8|430.2|429.5|428.9|712
1709175600000|2024-02-29 03:00:00|430.7|430.1|430.5|429.9|430.8|430.2|430.5|429.9|302
1709179200000|2024-02-29 04:00:00|430.3|429.7|430.5|429.9|430.8|430.2|430.3|429.7|616
1709182800000|2024-02-29 05:00:00|430.7|430.1|430.5|429.9|430.7|430.1|430.3|429.7|208
1709186400000|2024-02-29 06:00:00|430.8|430.2|430.8|430.2|431.1|430.5|430.5|429.9|476
1709190000000|2024-02-29 07:00:00|430.6|430|430.6|430|430.8|430.2|430.6|430|432
1709193600000|2024-02-29 08:00:00|430.3|429.7|431.6|431|431.6|431|430.3|429.7|907
1709197200000|2024-02-29 09:00:00|431.8|431.2|430.8|430.2|432.6|432|430.6|430|1450
1709200800000|2024-02-29 10:00:00|431.1|430.5|429.3|428.7|431.1|430.5|429.1|428.5|2332
1709204400000|2024-02-29 11:00:00|429.2|428.6|429.1|428.5|429.3|428.7|428.8|428.2|642
1709208000000|2024-02-29 12:00:00|428.8|428.2|426.1|425.5|428.9|428.3|426.1|425.5|2616
1709211600000|2024-02-29 13:00:00|426.4|425.8|426.6|426|426.8|426.2|425.4|424.8|2654
1709215200000|2024-02-29 14:00:00|426.4|425.8|428.4|427.8|428.9|428.3|424.9|424.3|9753
1709218800000|2024-02-29 15:00:00|428.1|427.5|432.6|432|432.9|432.3|427.1|426.5|15207
1709222400000|2024-02-29 16:00:00|432.9|432.3|429.1|428.5|432.9|432.3|428.4|427.8|12076
1709226000000|2024-02-29 17:00:00|429.2|428.6|428.9|428.3|430.1|429.5|428.6|428|4051
1709229600000|2024-02-29 18:00:00|428.7|428.1|430.6|430|430.9|430.3|428.6|428|5764
1709233200000|2024-02-29 19:00:00|430.4|429.8|430.9|430.3|431.5|430.9|430.1|429.5|10345
1709254800000|2024-03-01 01:00:00|430.5|429.9|430|429.4|430.5|429.9|428.6|428|2395
1709258400000|2024-03-01 02:00:00|429.7|429.1|430|429.4|430.2|429.6|429.7|429.1|352
1709262000000|2024-03-01 03:00:00|430.2|429.6|430|429.4|430.2|429.6|430|429.4|120
1709265600000|2024-03-01 04:00:00|430.1|429.5|430|429.4|430.2|429.6|430|429.4|103
1709269200000|2024-03-01 05:00:00|430.2|429.6|430.3|429.7|430.5|429.9|430|429.4|152
1709272800000|2024-03-01 06:00:00|430.5|429.9|430.5|429.9|430.5|429.9|430.3|429.7|191
1709276400000|2024-03-01 07:00:00|430.3|429.7|430.8|430.2|431|430.4|430.3|429.7|313
1709280000000|2024-03-01 08:00:00|430.5|429.9|430.9|430.3|431|430.4|430.5|429.9|284
1709283600000|2024-03-01 09:00:00|430.8|430.2|432|431.4|432|431.4|430.8|430.2|934
1709287200000|2024-03-01 10:00:00|431.9|431.3|430.5|429.9|432.1|431.5|430.3|429.7|556
1709290800000|2024-03-01 11:00:00|430.6|430|429.6|429|431.3|430.7|429.6|429|484
1709294400000|2024-03-01 12:00:00|429.5|428.9|429.1|428.5|429.8|429.2|428.8|428.2|1696
1709298000000|2024-03-01 13:00:00|429.3|428.7|429.8|429.2|430.2|429.6|429.1|428.5|2734
1709301600000|2024-03-01 14:00:00|429.1|428.5|426.1|425.5|429.8|429.2|426.1|425.5|8923
1709305200000|2024-03-01 15:00:00|425.8|425.2|424.8|424.2|425.8|425.2|423.3|422.7|17281
1709308800000|2024-03-01 16:00:00|424.7|424.1|424.6|424|426.5|425.9|424|423.4|6966
1709312400000|2024-03-01 17:00:00|424.5|423.9|424.6|424|425.1|424.5|423.8|423.2|5837
1709316000000|2024-03-01 18:00:00|424.3|423.7|425.6|425|426.6|426|423.8|423.2|11239
1709319600000|2024-03-01 19:00:00|425.8|425.2|425.5|424.9|426.6|426|425.3|424.7|11386
1709514000000|2024-03-04 01:00:00|426.2|425.6|429.4|428.8|429.6|429|425.7|425.1|5685
1709517600000|2024-03-04 02:00:00|429.3|428.7|428.9|428.3|429.3|428.7|428.7|428.1|317
1709521200000|2024-03-04 03:00:00|428.7|428.1|429.4|428.8|429.4|428.8|428.7|428.1|204
1709524800000|2024-03-04 04:00:00|429.7|429.1|429.2|428.6|429.7|429.1|428.9|428.3|253
1709528400000|2024-03-04 05:00:00|429|428.4|429.7|429.1|429.7|429.1|428.9|428.3|258
1709532000000|2024-03-04 06:00:00|429.5|428.9|430.4|429.8|430.4|429.8|429.5|428.9|398
1709535600000|2024-03-04 07:00:00|430.5|429.9|430.7|430.1|430.9|430.3|430.2|429.6|1113
1709539200000|2024-03-04 08:00:00|430.5|429.9|429.5|428.9|430.6|430|429.5|428.9|1220
1709542800000|2024-03-04 09:00:00|429.6|429|429|428.4|429.7|429.1|428.7|428.1|1157
1709546400000|2024-03-04 10:00:00|428.8|428.2|428.2|427.6|429|428.4|428.2|427.6|523
1709550000000|2024-03-04 11:00:00|428.3|427.7|428.3|427.7|428.5|427.9|427.5|426.9|1159
1709553600000|2024-03-04 12:00:00|428|427.4|430.3|429.7|431|430.4|428|427.4|1633
1709557200000|2024-03-04 13:00:00|430.5|429.9|430.3|429.7|431.8|431.2|430.3|429.7|2618
1709560800000|2024-03-04 14:00:00|430.8|430.2|432|431.4|433.8|433.2|429.4|428.8|10164
1709564400000|2024-03-04 15:00:00|432.1|431.5|434.3|433.7|434.8|434.2|431.1|430.5|13288
1709568000000|2024-03-04 16:00:00|434.5|433.9|431.3|430.7|435|434.4|430.6|430|9546
1709571600000|2024-03-04 17:00:00|431.1|430.5|430.1|429.5|431.5|430.9|429.3|428.7|6865
1709575200000|2024-03-04 18:00:00|429.9|429.3|431.1|430.5|431.4|430.8|428.4|427.8|8518
1709578800000|2024-03-04 19:00:00|431.2|430.6|432.1|431.5|432.3|431.7|430.9|430.3|11120
1709600400000|2024-03-05 01:00:00|432.3|431.7|432.6|432|432.6|432|430.9|430.3|3349
1709604000000|2024-03-05 02:00:00|432.4|431.8|431.6|431|432.4|431.8|431.4|430.8|507
1709607600000|2024-03-05 03:00:00|431.4|430.8|431.4|430.8|431.5|430.9|431.1|430.5|89
1709611200000|2024-03-05 04:00:00|431.1|430.5|431.1|430.5|431.4|430.8|431.1|430.5|134
1709614800000|2024-03-05 05:00:00|431.4|430.8|431.4|430.8|431.4|430.8|430.9|430.3|298
1709618400000|2024-03-05 06:00:00|431.5|430.9|431.4|430.8|431.7|431.1|431.2|430.6|417
1709622000000|2024-03-05 07:00:00|431.3|430.7|431.4|430.8|431.6|431|431.1|430.5|765
1709625600000|2024-03-05 08:00:00|431.2|430.6|430.9|430.3|431.7|431.1|430.7|430.1|903
1709629200000|2024-03-05 09:00:00|430.7|430.1|430.2|429.6|430.9|430.3|430.2|429.6|496
1709632800000|2024-03-05 10:00:00|429.9|429.3|430.8|430.2|430.9|430.3|429.9|429.3|696
1709636400000|2024-03-05 11:00:00|430.7|430.1|431.4|430.8|431.7|431.1|430.7|430.1|581
1709640000000|2024-03-05 12:00:00|431.2|430.6|430.2|429.6|431.3|430.7|429.8|429.2|1309
1709643600000|2024-03-05 13:00:00|430|429.4|429.2|428.6|430.2|429.6|429|428.4|3242
1709647200000|2024-03-05 14:00:00|429.9|429.3|431.2|430.6|431.7|431.1|428.7|428.1|8084
1709650800000|2024-03-05 15:00:00|431.3|430.7|430.3|429.7|432.2|431.6|429.5|428.9|9232
1709654400000|2024-03-05 16:00:00|430.2|429.6|428.5|427.9|430.8|430.2|427.3|426.7|16067
1709658000000|2024-03-05 17:00:00|428.3|427.7|428.5|427.9|429|428.4|427.5|426.9|5212
1709661600000|2024-03-05 18:00:00|428.4|427.8|428.8|428.2|428.8|428.2|427|426.4|6839
1709665200000|2024-03-05 19:00:00|428.6|428|427.9|427.3|428.6|428|427.6|427|6311
1709686800000|2024-03-06 01:00:00|428.3|427.7|428.4|427.8|429.1|428.5|428.1|427.5|1191
1709690400000|2024-03-06 02:00:00|428.3|427.7|428.1|427.5|428.4|427.8|428.1|427.5|334
1709694000000|2024-03-06 03:00:00|428.4|427.8|428.9|428.3|428.9|428.3|428.1|427.5|414
1709697600000|2024-03-06 04:00:00|428.6|428|428.9|428.3|428.9|428.3|428.6|428|327
1709701200000|2024-03-06 05:00:00|428.6|428|428.6|428|428.6|428|428.6|428|226
1709704800000|2024-03-06 06:00:00|428.8|428.2|428.4|427.8|428.9|428.3|428.1|427.5|340
1709708400000|2024-03-06 07:00:00|428.2|427.6|427.9|427.3|428.2|427.6|427.9|427.3|446
1709712000000|2024-03-06 08:00:00|427.7|427.1|427.4|426.8|427.9|427.3|427.4|426.8|1082
1709715600000|2024-03-06 09:00:00|427.7|427.1|428|427.4|428.2|427.6|427.4|426.8|1691
1709719200000|2024-03-06 10:00:00|427.9|427.3|428.4|427.8|428.4|427.8|427.7|427.1|446
1709722800000|2024-03-06 11:00:00|428.5|427.9|428.2|427.6|428.9|428.3|427.9|427.3|824
1709726400000|2024-03-06 12:00:00|428|427.4|428|427.4|428.4|427.8|427.7|427.1|807
1709730000000|2024-03-06 13:00:00|428.2|427.6|428.4|427.8|428.9|428.3|427.9|427.3|1351
1709733600000|2024-03-06 14:00:00|428.5|427.9|426.8|426.2|429.9|429.3|426.2|425.6|10319
1709737200000|2024-03-06 15:00:00|427|426.4|429.9|429.3|430.4|429.8|425.5|424.9|15301
1709740800000|2024-03-06 16:00:00|430|429.4|427.5|426.9|430|429.4|427|426.4|9030
1709744400000|2024-03-06 17:00:00|427.3|426.7|429|428.4|429.3|428.7|426.5|425.9|5201
1709748000000|2024-03-06 18:00:00|428.7|428.1|430.7|430.1|430.9|430.3|427.7|427.1|6509
1709751600000|2024-03-06 19:00:00|430.5|429.9|431.2|430.6|431.5|430.9|430.5|429.9|8789
1709773200000|2024-03-07 01:00:00|431|430.4|430.5|429.9|431|430.4|430.5|429.9|684
1709776800000|2024-03-07 02:00:00|430.8|430.2|431|430.4|431|430.4|430.5|429.9|486
1709780400000|2024-03-07 03:00:00|431.1|430.5|431.6|431|431.6|431|431.1|430.5|793
1709784000000|2024-03-07 04:00:00|431.5|430.9|431.6|431|431.7|431.1|431.5|430.9|185
1709787600000|2024-03-07 05:00:00|431.7|431.1|431.6|431|431.8|431.2|431.3|430.7|248
1709791200000|2024-03-07 06:00:00|431.7|431.1|431.8|431.2|432|431.4|431.6|431|252
1709794800000|2024-03-07 07:00:00|432|431.4|433|432.4|433.1|432.5|431.8|431.2|1645
1709798400000|2024-03-07 08:00:00|433.1|432.5|433.3|432.7|433.8|433.2|432.8|432.2|801
1709802000000|2024-03-07 09:00:00|433.5|432.9|434|433.4|434.1|433.5|433.3|432.7|1032
1709805600000|2024-03-07 10:00:00|434.1|433.5|435.5|434.9|435.5|434.9|433.5|432.9|2162
1709809200000|2024-03-07 11:00:00|435.8|435.2|437.5|436.9|439.2|438.6|435.5|434.9|6431
1709812800000|2024-03-07 12:00:00|437.6|437|438.8|438.2|439.3|438.7|437.5|436.9|4869
1709816400000|2024-03-07 13:00:00|439|438.4|437|436.4|439|438.4|436|435.4|5465
1709820000000|2024-03-07 14:00:00|436.6|436|440.3|439.7|440.8|440.2|435.8|435.2|16782
1709823600000|2024-03-07 15:00:00|440.1|439.5|435.6|435|440.3|439.7|435.4|434.8|16430
1709827200000|2024-03-07 16:00:00|435.4|434.8|439.9|439.3|440.1|439.5|435.4|434.8|10599
1709830800000|2024-03-07 17:00:00|439.8|439.2|439.1|438.5|440.1|439.5|437.8|437.2|7922
1709834400000|2024-03-07 18:00:00|439.3|438.7|440.1|439.5|440.3|439.7|439.1|438.5|10171
1709838000000|2024-03-07 19:00:00|440.3|439.7|440.2|439.6|440.7|440.1|439.9|439.3|13371
1709859600000|2024-03-08 01:00:00|440|439.4|439.8|439.2|440.2|439.6|439.7|439.1|1770
1709863200000|2024-03-08 02:00:00|439.9|439.3|439|438.4|439.9|439.3|439|438.4|2824
1709866800000|2024-03-08 03:00:00|439.3|438.7|439.3|438.7|439.3|438.7|439|438.4|286
1709870400000|2024-03-08 04:00:00|439.4|438.8|439.8|439.2|439.8|439.2|439.3|438.7|203
1709874000000|2024-03-08 05:00:00|440.1|439.5|439.8|439.2|440.1|439.5|439.8|439.2|173
1709877600000|2024-03-08 06:00:00|440|439.4|440.3|439.7|440.3|439.7|440|439.4|517
1709881200000|2024-03-08 07:00:00|440.2|439.6|440.3|439.7|440.3|439.7|439.8|439.2|1219
1709884800000|2024-03-08 08:00:00|440.5|439.9|439.8|439.2|440.8|440.2|439.8|439.2|1134
1709888400000|2024-03-08 09:00:00|440|439.4|440|439.4|440.3|439.7|439.6|439|417
1709892000000|2024-03-08 10:00:00|439.9|439.3|439.3|438.7|440.1|439.5|439.3|438.7|914
1709895600000|2024-03-08 11:00:00|439.1|438.5|437.1|436.5|439.1|438.5|437.1|436.5|2254
1709899200000|2024-03-08 12:00:00|436.9|436.3|436.9|436.3|437.9|437.3|436.9|436.3|1212
1709902800000|2024-03-08 13:00:00|437.1|436.5|436.7|436.1|437.4|436.8|436.2|435.6|2523
1709906400000|2024-03-08 14:00:00|436.4|435.8|435.7|435.1|438.2|437.6|434.1|433.5|9729
1709910000000|2024-03-08 15:00:00|435.4|434.8|437.7|437.1|437.9|437.3|435.2|434.6|8238
1709913600000|2024-03-08 16:00:00|437.9|437.3|436.5|435.9|438.5|437.9|436.5|435.9|9577
1709917200000|2024-03-08 17:00:00|436.4|435.8|441.3|440.7|441.6|441|435.2|434.6|17419
1709920800000|2024-03-08 18:00:00|441.1|440.5|442.5|441.9|442.5|441.9|439.1|438.5|8885
1709924400000|2024-03-08 19:00:00|442.4|441.8|442.5|441.9|442.5|441.9|442|441.4|10522
1710115200000|2024-03-11 00:00:00|441.9|441.3|440.4|439.8|442.6|442|440.4|439.8|2886
1710118800000|2024-03-11 01:00:00|440.6|440|440.4|439.8|440.9|440.3|439.9|439.3|1148
1710122400000|2024-03-11 02:00:00|440.2|439.6|439.4|438.8|440.5|439.9|439|438.4|843
1710126000000|2024-03-11 03:00:00|439.5|438.9|439.7|439.1|439.9|439.3|439.4|438.8|258
1710129600000|2024-03-11 04:00:00|439.9|439.3|439.7|439.1|440|439.4|439.7|439.1|107
1710133200000|2024-03-11 05:00:00|439.9|439.3|439.6|439|439.9|439.3|439.2|438.6|194
1710136800000|2024-03-11 06:00:00|439.5|438.9|439.8|439.2|440|439.4|439.5|438.9|296
1710140400000|2024-03-11 07:00:00|439.9|439.3|439|438.4|440|439.4|438.7|438.1|580
1710144000000|2024-03-11 08:00:00|439.2|438.6|439.5|438.9|439.5|438.9|438.9|438.3|473
1710147600000|2024-03-11 09:00:00|439.3|438.7|440.3|439.7|440.3|439.7|439.3|438.7|741
1710151200000|2024-03-11 10:00:00|440.2|439.6|439|438.4|440.3|439.7|439|438.4|895
1710154800000|2024-03-11 11:00:00|439.2|438.6|438.3|437.7|439.2|438.6|438.2|437.6|1486
1710158400000|2024-03-11 12:00:00|438.5|437.9|438.7|438.1|439|438.4|437.5|436.9|2269
1710162000000|2024-03-11 13:00:00|438.5|437.9|439.1|438.5|439.5|438.9|436.5|435.9|9361
1710165600000|2024-03-11 14:00:00|438.9|438.3|440.9|440.3|441.6|441|437.1|436.5|12423
1710169200000|2024-03-11 15:00:00|441.1|440.5|443|442.4|443.1|442.5|439.6|439|11091
1710172800000|2024-03-11 16:00:00|443.1|442.5|444.1|443.5|444.6|444|443.1|442.5|9493
1710176400000|2024-03-11 17:00:00|444.3|443.7|445.6|445|446.1|445.5|443.9|443.3|7569
1710180000000|2024-03-11 18:00:00|445.4|444.8|444.7|444.1|445.6|445|444.5|443.9|10938
1710201600000|2024-03-12 00:00:00|444.4|443.8|444|443.4|444.4|443.8|443.4|442.8|1547
1710205200000|2024-03-12 01:00:00|444.2|443.6|444.2|443.6|444.5|443.9|444|443.4|591
1710208800000|2024-03-12 02:00:00|444.3|443.7|444.3|443.7|444.5|443.9|444.2|443.6|215
1710212400000|2024-03-12 03:00:00|444.2|443.6|444.5|443.9|444.5|443.9|444.2|443.6|228
1710216000000|2024-03-12 04:00:00|444.3|443.7|444.2|443.6|444.3|443.7|444.2|443.6|149
1710219600000|2024-03-12 05:00:00|444.1|443.5|444.1|443.5|444.3|443.7|443.7|443.1|239
1710223200000|2024-03-12 06:00:00|444.3|443.7|443.6|443|444.3|443.7|443.3|442.7|472
1710226800000|2024-03-12 07:00:00|443.7|443.1|443|442.4|443.8|443.2|442.8|442.2|429
1710230400000|2024-03-12 08:00:00|442.9|442.3|442.8|442.2|443.1|442.5|442.6|442|430
1710234000000|2024-03-12 09:00:00|443.1|442.5|442.8|442.2|443.1|442.5|442.8|442.2|647
1710237600000|2024-03-12 10:00:00|443|442.4|441.8|441.2|443.1|442.5|441.8|441.2|1033
1710241200000|2024-03-12 11:00:00|441.7|441.1|442|441.4|442.3|441.7|441.6|441|781
1710244800000|2024-03-12 12:00:00|442.1|441.5|443.8|443.2|443.9|443.3|442.1|441.5|2671
1710248400000|2024-03-12 13:00:00|443.9|443.3|443.9|443.3|445.2|444.6|442.6|442|9494
1710252000000|2024-03-12 14:00:00|444.1|443.5|447|446.4|447|446.4|443.9|443.3|10956
1710255600000|2024-03-12 15:00:00|447.1|446.5|446.3|445.7|448.3|447.7|445.6|445|11417
1710259200000|2024-03-12 16:00:00|446.4|445.8|444.3|443.7|446.6|446|443.5|442.9|9193
1710262800000|2024-03-12 17:00:00|444.4|443.8|444.5|443.9|444.8|444.2|443.8|443.2|7434
1710266400000|2024-03-12 18:00:00|444.6|444|445.3|444.7|445.3|444.7|444.5|443.9|5188
1710288000000|2024-03-13 00:00:00|444.9|444.3|445.8|445.2|445.8|445.2|444.1|443.5|1442
1710291600000|2024-03-13 01:00:00|445.7|445.1|445.6|445|446.1|445.5|445.3|444.7|317
1710295200000|2024-03-13 02:00:00|445.3|444.7|445.5|444.9|445.8|445.2|445.3|444.7|355
1710298800000|2024-03-13 03:00:00|445.6|445|445.6|445|445.9|445.3|445.3|444.7|282
1710302400000|2024-03-13 04:00:00|445.7|445.1|445.8|445.2|445.9|445.3|445.6|445|120
1710306000000|2024-03-13 05:00:00|445.6|445|445.9|445.3|446.1|445.5|445.6|445|428
1710309600000|2024-03-13 06:00:00|446.1|445.5|445.9|445.3|446.2|445.6|445.6|445|315
1710313200000|2024-03-13 07:00:00|446.1|445.5|446.6|446|446.6|446|446.1|445.5|454
1710316800000|2024-03-13 08:00:00|446.9|446.3|447.2|446.6|447.4|446.8|446.9|446.3|931
1710320400000|2024-03-13 09:00:00|447.3|446.7|447.7|447.1|447.9|447.3|447.2|446.6|943
1710324000000|2024-03-13 10:00:00|447.6|447|445.2|444.6|447.6|447|444.1|443.5|2256
1710327600000|2024-03-13 11:00:00|445.3|444.7|443.6|443|445.7|445.1|442.9|442.3|2059
1710331200000|2024-03-13 12:00:00|443.5|442.9|442.2|441.6|443.9|443.3|441.9|441.3|2426
1710334800000|2024-03-13 13:00:00|442.1|441.5|444.3|443.7|445.2|444.6|441.9|441.3|9331
1710338400000|2024-03-13 14:00:00|444.2|443.6|447|446.4|447|446.4|444|443.4|8033
1710342000000|2024-03-13 15:00:00|446.8|446.2|444.2|443.6|447.3|446.7|444|443.4|9555
1710345600000|2024-03-13 16:00:00|444|443.4|445.2|444.6|445.7|445.1|443|442.4|9247
1710349200000|2024-03-13 17:00:00|445|444.4|446.3|445.7|447|446.4|444.5|443.9|6679
1710352800000|2024-03-13 18:00:00|446.2|445.6|445|444.4|446.3|445.7|444.5|443.9|7921
1710374400000|2024-03-14 00:00:00|444.3|443.7|444.1|443.5|444.4|443.8|443.8|443.2|740
1710378000000|2024-03-14 01:00:00|443.9|443.3|444.1|443.5|444.5|443.9|443.9|443.3|632
1710381600000|2024-03-14 02:00:00|444.2|443.6|443.9|443.3|444.4|443.8|443.9|443.3|198
1710385200000|2024-03-14 03:00:00|444|443.4|443.6|443|444.1|443.5|443.6|443|212
1710388800000|2024-03-14 04:00:00|443.4|442.8|443.4|442.8|443.6|443|443.4|442.8|177
1710392400000|2024-03-14 05:00:00|443.5|442.9|443.9|443.3|444|443.4|443.4|442.8|344
1710396000000|2024-03-14 06:00:00|444|443.4|443.4|442.8|444|443.4|443.4|442.8|254
1710399600000|2024-03-14 07:00:00|443.5|442.9|443.5|442.9|443.7|443.1|443.2|442.6|547
1710403200000|2024-03-14 08:00:00|443.4|442.8|443.2|442.6|443.7|443.1|443.1|442.5|489
1710406800000|2024-03-14 09:00:00|443.5|442.9|445.7|445.1|445.7|445.1|443.4|442.8|1346
1710410400000|2024-03-14 10:00:00|445.8|445.2|444.3|443.7|445.8|445.2|444.3|443.7|1140
1710414000000|2024-03-14 11:00:00|444.2|443.6|443.3|442.7|444.3|443.7|442.4|441.8|3271
1710417600000|2024-03-14 12:00:00|443.2|442.6|441.9|441.3|443.3|442.7|441.6|441|3347
1710421200000|2024-03-14 13:00:00|442|441.4|443.5|442.9|444.1|443.5|441.6|441|12170
1710424800000|2024-03-14 14:00:00|443.2|442.6|439.5|438.9|446|445.4|439.5|438.9|13571
1710428400000|2024-03-14 15:00:00|439.7|439.1|438.5|437.9|440.5|439.9|437.5|436.9|13253
1710432000000|2024-03-14 16:00:00|438.4|437.8|438.7|438.1|439.3|438.7|437.1|436.5|5869
1710435600000|2024-03-14 17:00:00|438.8|438.2|438.1|437.5|439|438.4|437.3|436.7|7143
1710439200000|2024-03-14 18:00:00|438.3|437.7|438.3|437.7|438.6|438|437.1|436.5|9023
1710460800000|2024-03-15 00:00:00|438.1|437.5|438.6|438|438.6|438|438.1|437.5|3663
1710464400000|2024-03-15 01:00:00|438.5|437.9|439.1|438.5|439.6|439|438.1|437.5|494
1710468000000|2024-03-15 02:00:00|439|438.4|438.7|438.1|439|438.4|438.6|438|210
1710471600000|2024-03-15 03:00:00|438.9|438.3|439|438.4|439|438.4|438.9|438.3|256
1710475200000|2024-03-15 04:00:00|||||||||92
1710478800000|2024-03-15 05:00:00|438.9|438.3|439.5|438.9|439.7|439.1|438.9|438.3|306
1710482400000|2024-03-15 06:00:00|439.4|438.8|439.7|439.1|439.8|439.2|439.2|438.6|396
1710486000000|2024-03-15 07:00:00|439.8|439.2|438.9|438.3|440|439.4|438.8|438.2|617
1710489600000|2024-03-15 08:00:00|438.7|438.1|437.9|437.3|439.6|439|437.9|437.3|1178
1710493200000|2024-03-15 09:00:00|438|437.4|437.1|436.5|438.2|437.6|435.9|435.3|1723
1710496800000|2024-03-15 10:00:00|437|436.4|437.9|437.3|439.2|438.6|437|436.4|1229
1710500400000|2024-03-15 11:00:00|437.7|437.1|436.9|436.3|438.4|437.8|436.9|436.3|1068
1710504000000|2024-03-15 12:00:00|437|436.4|436.7|436.1|437.9|437.3|436.4|435.8|825
1710507600000|2024-03-15 13:00:00|436.8|436.2|439.2|438.6|439.9|439.3|436.8|436.2|9690
1710511200000|2024-03-15 14:00:00|439.4|438.8|443.3|442.7|443.8|443.2|439.2|438.6|11033
1710514800000|2024-03-15 15:00:00|443.1|442.5|441.4|440.8|443.3|442.7|440.4|439.8|7658
1710518400000|2024-03-15 16:00:00|441.2|440.6|439.4|438.8|441.9|441.3|439.3|438.7|6841
1710522000000|2024-03-15 17:00:00|439.5|438.9|439.2|438.6|440|439.4|438.9|438.3|6622
1710525600000|2024-03-15 18:00:00|439.3|438.7|442.1|441.5|442.4|441.8|439.2|438.6|10194
1710720000000|2024-03-18 00:00:00|441.9|441.3|443.8|443.2|443.9|443.3|441.9|441.3|1287
1710723600000|2024-03-18 01:00:00|443.9|443.3|444.2|443.6|444.9|444.3|443.8|443.2|629
1710727200000|2024-03-18 02:00:00|444.3|443.7|443.7|443.1|444.4|443.8|443.7|443.1|368
1710730800000|2024-03-18 03:00:00|443.6|443|443.4|442.8|443.7|443.1|443.2|442.6|111
1710734400000|2024-03-18 04:00:00|443.5|442.9|443.2|442.6|443.5|442.9|443.2|442.6|108
1710738000000|2024-03-18 05:00:00|443.4|442.8|443.5|442.9|443.5|442.9|443.2|442.6|103
1710741600000|2024-03-18 06:00:00|443.4|442.8|443|442.4|444.2|443.6|443|442.4|639
1710745200000|2024-03-18 07:00:00|442.7|442.1|442.5|441.9|443.1|442.5|442|441.4|711
1710748800000|2024-03-18 08:00:00|442.4|441.8|442.9|442.3|443.5|442.9|442.2|441.6|369
1710752400000|2024-03-18 09:00:00|443|442.4|443.2|442.6|444.2|443.6|443|442.4|518
1710756000000|2024-03-18 10:00:00|443.4|442.8|442.2|441.6|443.5|442.9|441.9|441.3|642
1710759600000|2024-03-18 11:00:00|442.3|441.7|442|441.4|442.6|442|441.8|441.2|831
1710763200000|2024-03-18 12:00:00|442.1|441.5|442.3|441.7|442.3|441.7|441.8|441.2|775
1710766800000|2024-03-18 13:00:00|442.4|441.8|439.6|439|443.4|442.8|439.1|438.5|8387
1710770400000|2024-03-18 14:00:00|439.5|438.9|439.2|438.6|441.3|440.7|438.8|438.2|7333
1710774000000|2024-03-18 15:00:00|439.3|438.7|441.1|440.5|442.5|441.9|438.9|438.3|8122
1710777600000|2024-03-18 16:00:00|441|440.4|441.5|440.9|442.6|442|440.8|440.2|6952
1710781200000|2024-03-18 17:00:00|441.4|440.8|441.7|441.1|441.7|441.1|440|439.4|5692
1710784800000|2024-03-18 18:00:00|441.6|441|441.4|440.8|442|441.4|440.7|440.1|11465
1710806400000|2024-03-19 00:00:00|442.3|441.7|441.1|440.5|442.5|441.9|440.5|439.9|1066
1710810000000|2024-03-19 01:00:00|441.4|440.8|442|441.4|442.5|441.9|441.3|440.7|1015
1710813600000|2024-03-19 02:00:00|442.3|441.7|442.3|441.7|442.5|441.9|441.8|441.2|195
1710817200000|2024-03-19 03:00:00|442.5|441.9|442.2|441.6|442.6|442|442.1|441.5|118
1710820800000|2024-03-19 04:00:00|442.3|441.7|442.3|441.7|442.7|442.1|441.8|441.2|184
1710824400000|2024-03-19 05:00:00|442.1|441.5|441.6|441|442.3|441.7|441.6|441|171
1710828000000|2024-03-19 06:00:00|441.8|441.2|442.3|441.7|442.6|442|441.3|440.7|200
1710831600000|2024-03-19 07:00:00|442.5|441.9|442.9|442.3|443.1|442.5|442.1|441.5|179
1710835200000|2024-03-19 08:00:00|442.8|442.2|441.6|441|442.8|442.2|441.4|440.8|756
1710838800000|2024-03-19 09:00:00|441.4|440.8|440.3|439.7|441.4|440.8|440|439.4|614
1710842400000|2024-03-19 10:00:00|440.4|439.8|441.1|440.5|441.4|440.8|440.3|439.7|416
1710846000000|2024-03-19 11:00:00|441|440.4|442.1|441.5|442.4|441.8|440.8|440.2|650
1710849600000|2024-03-19 12:00:00|442.2|441.6|442|441.4|442.5|441.9|441.6|441|740
1710853200000|2024-03-19 13:00:00|442.4|441.8|441.9|441.3|443.4|442.8|441.6|441|7492
1710856800000|2024-03-19 14:00:00|442.1|441.5|444.1|443.5|444.3|443.7|441.3|440.7|7831
1710860400000|2024-03-19 15:00:00|444.2|443.6|443.4|442.8|444.9|444.3|443.4|442.8|10060
1710864000000|2024-03-19 16:00:00|443.3|442.7|443.5|442.9|444.3|443.7|442.9|442.3|6548
1710867600000|2024-03-19 17:00:00|443.7|443.1|444.2|443.6|444.4|443.8|443.4|442.8|4083
1710871200000|2024-03-19 18:00:00|443.9|443.3|444.3|443.7|444.7|444.1|443.8|443.2|9358
1710892800000|2024-03-20 00:00:00|444.2|443.6|444|443.4|444.5|443.9|443.8|443.2|1665
1710896400000|2024-03-20 01:00:00|444.1|443.5|443.9|443.3|444.3|443.7|443.8|443.2|938
1710900000000|2024-03-20 02:00:00|443.8|443.2|443.4|442.8|443.9|443.3|443.4|442.8|152
1710903600000|2024-03-20 03:00:00|443.5|442.9|443.6|443|443.8|443.2|443.3|442.7|149
1710907200000|2024-03-20 04:00:00|443.5|442.9|443.6|443|443.8|443.2|443.4|442.8|149
1710910800000|2024-03-20 05:00:00|443.7|443.1|443.6|443|443.9|443.3|443.6|443|153
1710914400000|2024-03-20 06:00:00|443.4|442.8|443.9|443.3|443.9|443.3|443.3|442.7|133
1710918000000|2024-03-20 07:00:00|443.8|443.2|443.7|443.1|444.1|443.5|443.6|443|273
1710921600000|2024-03-20 08:00:00|443.6|443|442.8|442.2|443.7|443.1|442.4|441.8|837
1710925200000|2024-03-20 09:00:00|442.7|442.1|443.2|442.6|443.3|442.7|442.7|442.1|763
1710928800000|2024-03-20 10:00:00|443.3|442.7|443.4|442.8|444|443.4|442.4|441.8|1043
1710932400000|2024-03-20 11:00:00|443.7|443.1|442.9|442.3|443.7|443.1|442.4|441.8|1701
1710936000000|2024-03-20 12:00:00|443.1|442.5|443.4|442.8|443.7|443.1|442.7|442.1|718
1710939600000|2024-03-20 13:00:00|443.2|442.6|442|441.4|444.1|443.5|441.9|441.3|6569
1710943200000|2024-03-20 14:00:00|441.9|441.3|442|441.4|443|442.4|441|440.4|8926
1710946800000|2024-03-20 15:00:00|442.1|441.5|442.1|441.5|443|442.4|441.6|441|7782
1710950400000|2024-03-20 16:00:00|442.2|441.6|443.6|443|443.8|443.2|442.1|441.5|5594
1710954000000|2024-03-20 17:00:00|443.5|442.9|444.3|443.7|444.4|443.8|442.2|441.6|6726
1710957600000|2024-03-20 18:00:00|444.4|443.8|444.9|444.3|444.9|444.3|444.1|443.5|9938
1710979200000|2024-03-21 00:00:00|444.7|444.1|449.8|449.2|451.1|450.5|444.7|444.1|9381
1710982800000|2024-03-21 01:00:00|449.7|449.1|450.2|449.6|450.2|449.6|448.9|448.3|1523
1710986400000|2024-03-21 02:00:00|450.1|449.5|450.1|449.5|450.2|449.6|449.7|449.1|838
1710990000000|2024-03-21 03:00:00|450.2|449.6|450.3|449.7|450.4|449.8|449.8|449.2|516
1710993600000|2024-03-21 04:00:00|450.2|449.6|450.1|449.5|450.3|449.7|450.1|449.5|207
1710997200000|2024-03-21 05:00:00|450.2|449.6|450.5|449.9|450.5|449.9|450.1|449.5|465
1711000800000|2024-03-21 06:00:00|450.6|450|449.7|449.1|450.7|450.1|449.7|449.1|760
1711004400000|2024-03-21 07:00:00|449.6|449|450.2|449.6|450.4|449.8|449.6|449|438
1711008000000|2024-03-21 08:00:00|450.4|449.8|448|447.4|450.4|449.8|447.7|447.1|1983
1711011600000|2024-03-21 09:00:00|448.2|447.6|448.4|447.8|448.4|447.8|447.9|447.3|860
1711015200000|2024-03-21 10:00:00|448.5|447.9|447.4|446.8|448.7|448.1|447|446.4|1259
1711018800000|2024-03-21 11:00:00|447.3|446.7|447.5|446.9|448.1|447.5|447|446.4|1277
1711022400000|2024-03-21 12:00:00|447.3|446.7|447.8|447.2|448.3|447.7|446.7|446.1|1539
1711026000000|2024-03-21 13:00:00|447.3|446.7|446.5|445.9|449.3|448.7|446.3|445.7|9406
1711029600000|2024-03-21 14:00:00|446.8|446.2|445.7|445.1|448.2|447.6|445.7|445.1|9395
1711033200000|2024-03-21 15:00:00|445.8|445.2|443.3|442.7|446.7|446.1|443.3|442.7|10331
1711036800000|2024-03-21 16:00:00|443|442.4|444.1|443.5|445.4|444.8|443|442.4|7528
1711040400000|2024-03-21 17:00:00|444.3|443.7|446.3|445.7|446.6|446|443.7|443.1|6076
1711044000000|2024-03-21 18:00:00|446.5|445.9|446.7|446.1|447|446.4|446.1|445.5|8275
1711065600000|2024-03-22 00:00:00|446|445.4|445.7|445.1|446.2|445.6|445.3|444.7|1492
1711069200000|2024-03-22 01:00:00|445.4|444.8|444.8|444.2|446.2|445.6|444.8|444.2|526
1711072800000|2024-03-22 02:00:00|444.9|444.3|444.3|443.7|445.1|444.5|444.1|443.5|456
1711076400000|2024-03-22 03:00:00|444.4|443.8|444.4|443.8|444.6|444|444.2|443.6|348
1711080000000|2024-03-22 04:00:00|444.3|443.7|444.2|443.6|444.5|443.9|444.2|443.6|70
1711083600000|2024-03-22 05:00:00|444.3|443.7|444.4|443.8|444.7|444.1|444.2|443.6|71
1711087200000|2024-03-22 06:00:00|444.3|443.7|443.7|443.1|444.4|443.8|443.6|443|986
1711090800000|2024-03-22 07:00:00|443.9|443.3|443.9|443.3|444.2|443.6|443.7|443.1|288
1711094400000|2024-03-22 08:00:00|444|443.4|443.5|442.9|444.1|443.5|443.4|442.8|265
1711098000000|2024-03-22 09:00:00|443.4|442.8|444|443.4|444.7|444.1|443.4|442.8|1004
1711101600000|2024-03-22 10:00:00|444.1|443.5|444.3|443.7|444.8|444.2|443.7|443.1|343
1711105200000|2024-03-22 11:00:00|444.5|443.9|444|443.4|444.5|443.9|443.5|442.9|395
1711108800000|2024-03-22 12:00:00|443.8|443.2|445.3|444.7|445.5|444.9|443.8|443.2|881
1711112400000|2024-03-22 13:00:00|444.7|444.1|444.1|443.5|445.5|444.9|443|442.4|7798
1711116000000|2024-03-22 14:00:00|444|443.4|442.3|441.7|444.4|443.8|441.8|441.2|9509
1711119600000|2024-03-22 15:00:00|442.1|441.5|444.8|444.2|446.5|445.9|442|441.4|9951
1711123200000|2024-03-22 16:00:00|444.9|444.3|446.2|445.6|446.5|445.9|443.9|443.3|6278
1711126800000|2024-03-22 17:00:00|446.1|445.5|445.6|445|447.1|446.5|445.6|445|7345
1711130400000|2024-03-22 18:00:00|445.8|445.2|445|444.4|445.8|445.2|444.3|443.7|9448
1711324800000|2024-03-25 00:00:00|445.3|444.7|444.8|444.2|446.5|445.9|444.3|443.7|1481
1711328400000|2024-03-25 01:00:00|444.7|444.1|444.7|444.1|445.1|444.5|444.6|444|117
1711332000000|2024-03-25 02:00:00|444.6|444|444.5|443.9|444.6|444|444.3|443.7|187
1711335600000|2024-03-25 03:00:00|444.6|444|444.5|443.9|444.6|444|444.3|443.7|148
1711339200000|2024-03-25 04:00:00|444.7|444.1|444.3|443.7|444.7|444.1|444.3|443.7|120
1711342800000|2024-03-25 05:00:00|444.4|443.8|444.6|444|444.8|444.2|444.3|443.7|113
1711346400000|2024-03-25 06:00:00|444.5|443.9|445.1|444.5|445.1|444.5|444.3|443.7|187
1711350000000|2024-03-25 07:00:00|445.3|444.7|446.4|445.8|446.4|445.8|445.1|444.5|728
1711353600000|2024-03-25 08:00:00|446.5|445.9|445.6|445|446.5|445.9|445.6|445|846
1711357200000|2024-03-25 09:00:00|445.4|444.8|446.1|445.5|446.4|445.8|445.1|444.5|792
1711360800000|2024-03-25 10:00:00|445.9|445.3|444.9|444.3|446.4|445.8|444.1|443.5|894
1711364400000|2024-03-25 11:00:00|444.8|444.2|445.3|444.7|445.6|445|444.4|443.8|1749
1711368000000|2024-03-25 12:00:00|445.1|444.5|445.4|444.8|445.9|445.3|444.4|443.8|733
1711371600000|2024-03-25 13:00:00|445.7|445.1|445.4|444.8|447.5|446.9|444.4|443.8|8449
1711375200000|2024-03-25 14:00:00|445.5|444.9|446.1|445.5|446.9|446.3|444.6|444|8524
1711378800000|2024-03-25 15:00:00|446|445.4|444.4|443.8|446.4|445.8|443.8|443.2|6922
1711382400000|2024-03-25 16:00:00|444.5|443.9|444.1|443.5|445.2|444.6|443.9|443.3|3963
1711386000000|2024-03-25 17:00:00|444.2|443.6|443.8|443.2|444.3|443.7|443.7|443.1|5396
1711389600000|2024-03-25 18:00:00|443.9|443.3|443.8|443.2|444.4|443.8|443.7|443.1|9290
1711411200000|2024-03-26 00:00:00|443.7|443.1|443.4|442.8|443.7|443.1|442.9|442.3|1053
1711414800000|2024-03-26 01:00:00|443.5|442.9|443.5|442.9|443.7|443.1|443.2|442.6|579
1711418400000|2024-03-26 02:00:00|443.4|442.8|443.4|442.8|443.6|443|443.3|442.7|140
1711422000000|2024-03-26 03:00:00|443.5|442.9|443.4|442.8|443.5|442.9|443.3|442.7|315
1711425600000|2024-03-26 04:00:00|443.5|442.9|443.4|442.8|443.5|442.9|443.4|442.8|204
1711429200000|2024-03-26 05:00:00|443.5|442.9|443.4|442.8|443.5|442.9|443.2|442.6|148
1711432800000|2024-03-26 06:00:00|443.3|442.7|443|442.4|443.3|442.7|443|442.4|320
1711436400000|2024-03-26 07:00:00|443.2|442.6|442.4|441.8|443.2|442.6|442.2|441.6|578
1711440000000|2024-03-26 08:00:00|442.3|441.7|443.1|442.5|443.4|442.8|442.2|441.6|1045
1711443600000|2024-03-26 09:00:00|443.2|442.6|443.3|442.7|443.6|443|442.9|442.3|282
1711447200000|2024-03-26 10:00:00|443.4|442.8|443.7|443.1|444.1|443.5|443.1|442.5|458
1711450800000|2024-03-26 11:00:00|444|443.4|443.4|442.8|444.1|443.5|442.8|442.2|1001
1711454400000|2024-03-26 12:00:00|443.5|442.9|443.7|443.1|443.9|443.3|443.1|442.5|1084
1711458000000|2024-03-26 13:00:00|443.3|442.7|445.3|444.7|446.2|445.6|443.1|442.5|6871
1711461600000|2024-03-26 14:00:00|445.4|444.8|443.5|442.9|446.9|446.3|443.4|442.8|12206
1711465200000|2024-03-26 15:00:00|443.4|442.8|442.6|442|444|443.4|442.6|442|7686
1711468800000|2024-03-26 16:00:00|442.5|441.9|442.1|441.5|443.1|442.5|442|441.4|6944
1711472400000|2024-03-26 17:00:00|442.3|441.7|439.2|438.6|442.5|441.9|439.2|438.6|15293
1711476000000|2024-03-26 18:00:00|438.9|438.3|438.7|438.1|439.6|439|438.5|437.9|8444
1711497600000|2024-03-27 00:00:00|438.6|438|436.7|436.1|438.6|438|435.6|435|2245
1711501200000|2024-03-27 01:00:00|436.6|436|436.1|435.5|436.8|436.2|435.6|435|1262
1711504800000|2024-03-27 02:00:00|436|435.4|435.6|435|436.1|435.5|435.6|435|416
1711508400000|2024-03-27 03:00:00|435.7|435.1|435.6|435|435.9|435.3|435.6|435|372
1711512000000|2024-03-27 04:00:00|||||||||144
1711515600000|2024-03-27 05:00:00|435.7|435.1|435.6|435|435.9|435.3|435.6|435|163
1711519200000|2024-03-27 06:00:00|435.9|435.3|435.6|435|435.9|435.3|435.6|435|501
1711522800000|2024-03-27 07:00:00|435.7|435.1|435.8|435.2|436.1|435.5|435.2|434.6|972
1711526400000|2024-03-27 08:00:00|435.7|435.1|436|435.4|436.3|435.7|435.5|434.9|2998
1711530000000|2024-03-27 09:00:00|435.9|435.3|435|434.4|436.3|435.7|434.9|434.3|1425
1711533600000|2024-03-27 10:00:00|435.2|434.6|434.7|434.1|435.4|434.8|434.4|433.8|1397
1711537200000|2024-03-27 11:00:00|434.6|434|434.7|434.1|435.2|434.6|434.2|433.6|1399
1711540800000|2024-03-27 12:00:00|434.8|434.2|434.7|434.1|435.1|434.5|434.7|434.1|1193
1711544400000|2024-03-27 13:00:00|434.4|433.8|436|435.4|436.3|435.7|434.2|433.6|11883
1711548000000|2024-03-27 14:00:00|436.1|435.5|434.8|434.2|436.8|436.2|434.3|433.7|11002
1711551600000|2024-03-27 15:00:00|434.9|434.3|435.1|434.5|435.8|435.2|434.6|434|7952
1711555200000|2024-03-27 16:00:00|435.2|434.6|434.6|434|436.1|435.5|434.2|433.6|8222
1711558800000|2024-03-27 17:00:00|434.5|433.9|433.4|432.8|434.5|433.9|433|432.4|12997
1711562400000|2024-03-27 18:00:00|433.5|432.9|433.4|432.8|433.7|433.1|433.2|432.6|8425
1711584000000|2024-03-28 00:00:00|433.5|432.9|434|433.4|434|433.4|433.3|432.7|1195
1711587600000|2024-03-28 01:00:00|433.9|433.3|432.9|432.3|433.9|433.3|432.9|432.3|738
1711591200000|2024-03-28 02:00:00|433.2|432.6|433.7|433.1|433.7|433.1|433.2|432.6|318
1711594800000|2024-03-28 03:00:00|433.6|433|433.6|433|433.8|433.2|433.6|433|65
1711598400000|2024-03-28 04:00:00|433.7|433.1|434.3|433.7|434.3|433.7|433.7|433.1|249
1711602000000|2024-03-28 05:00:00|434.1|433.5|434.1|433.5|434.3|433.7|433.9|433.3|400
1711605600000|2024-03-28 06:00:00|434.2|433.6|434.1|433.5|434.5|433.9|433.8|433.2|268
1711609200000|2024-03-28 07:00:00|434.2|433.6|433.9|433.3|434.4|433.8|433.9|433.3|753
1711612800000|2024-03-28 08:00:00|433.7|433.1|433.4|432.8|433.9|433.3|433.4|432.8|887
1711616400000|2024-03-28 09:00:00|433.2|432.6|433.9|433.3|434.1|433.5|433.2|432.6|893
1711620000000|2024-03-28 10:00:00|434|433.4|433.4|432.8|434.5|433.9|433.1|432.5|1717
1711623600000|2024-03-28 11:00:00|433.6|433|433.6|433|434.1|433.5|433|432.4|1606
1711627200000|2024-03-28 12:00:00|433.7|433.1|434.2|433.6|434.3|433.7|433.6|433|3997
1711630800000|2024-03-28 13:00:00|433.5|432.9|433.9|433.3|434.3|433.7|433|432.4|10374
1711634400000|2024-03-28 14:00:00|434|433.4|436|435.4|436.3|435.7|433.9|433.3|16363
1711638000000|2024-03-28 15:00:00|435.9|435.3|433.9|433.3|436.5|435.9|433.8|433.2|13820
1711641600000|2024-03-28 16:00:00|434.2|433.2|452.3|451.7|454.3|453.7|433.9|433.2|54723
1711645200000|2024-03-28 17:00:00|452.2|451.6|447.6|447|452.6|452|445.7|445.1|28453
1711648800000|2024-03-28 18:00:00|447.7|447.1|449.1|448.5|449.3|448.7|447.6|447|25396
1711929600000|2024-04-01 00:00:00|449.2|448.6|446.3|445.7|449.2|448.6|446.3|445.7|5060
1711933200000|2024-04-01 01:00:00|446.4|445.8|446.8|446.2|447.8|447.2|446|445.4|1697
1711936800000|2024-04-01 02:00:00|446.9|446.3|447.9|447.3|448|447.4|446.8|446.2|602
1711940400000|2024-04-01 03:00:00|447.8|447.2|447.4|446.8|447.9|447.3|447|446.4|354
1711944000000|2024-04-01 04:00:00|447.3|446.7|447.9|447.3|447.9|447.3|447|446.4|265
1711947600000|2024-04-01 05:00:00|448|447.4|448.1|447.5|448.1|447.5|447.7|447.1|191
1711951200000|2024-04-01 06:00:00|448.3|447.7|448.1|447.5|448.4|447.8|448|447.4|278
1711954800000|2024-04-01 07:00:00|448|447.4|447.1|446.5|448.2|447.6|447.1|446.5|449
1711958400000|2024-04-01 08:00:00|447.2|446.6|447.2|446.6|447.2|446.6|446.5|445.9|789
1711962000000|2024-04-01 09:00:00|447.1|446.5|447.2|446.6|447.2|446.6|446.7|446.1|742
1711965600000|2024-04-01 10:00:00|447.4|446.8|448.3|447.7|448.3|447.7|447|446.4|839
1711969200000|2024-04-01 11:00:00|448.2|447.6|446.1|445.5|448.2|447.6|446|445.4|2195
1711972800000|2024-04-01 12:00:00|446.2|445.6|446.2|445.6|446.5|445.9|445.4|444.8|1564
1711976400000|2024-04-01 13:00:00|445.5|444.9|444.2|443.6|447.3|446.7|442|441.4|16949
1711980000000|2024-04-01 14:00:00|444.3|443.7|442|441.4|444.7|444.1|440.5|439.9|17324
1711983600000|2024-04-01 15:00:00|441.7|441.1|444.1|443.5|444.5|443.9|441.7|441.1|10636
1711987200000|2024-04-01 16:00:00|444|443.4|443.1|442.5|444.9|444.3|442.9|442.3|6148
1711990800000|2024-04-01 17:00:00|443|442.4|444.7|444.1|445.5|444.9|442.9|442.3|6665
1711994400000|2024-04-01 18:00:00|444.5|443.9|444.4|443.8|444.5|443.9|443.6|443|12165
1712016000000|2024-04-02 00:00:00|444.2|443.6|444.2|443.6|444.6|444|443.9|443.3|998
1712019600000|2024-04-02 01:00:00|444.1|443.5|444.4|443.8|444.4|443.8|443.9|443.3|422
1712023200000|2024-04-02 02:00:00|444.3|443.7|444.4|443.8|444.4|443.8|443.9|443.3|610
1712026800000|2024-04-02 03:00:00|444.5|443.9|444.3|443.7|444.5|443.9|444.1|443.5|166
1712030400000|2024-04-02 04:00:00|444.2|443.6|443.9|443.3|444.7|444.1|443.9|443.3|273
1712034000000|2024-04-02 05:00:00|444|443.4|442.8|442.2|444|443.4|442.7|442.1|394
1712037600000|2024-04-02 06:00:00|442.7|442.1|442.9|442.3|443.5|442.9|442.7|442.1|204
1712041200000|2024-04-02 07:00:00|442.8|442.2|442.2|441.6|442.9|442.3|442|441.4|436
1712044800000|2024-04-02 08:00:00|442.3|441.7|442.1|441.5|442.5|441.9|441.7|441.1|457
1712048400000|2024-04-02 09:00:00|442|441.4|443.7|443.1|444|443.4|442|441.4|809
1712052000000|2024-04-02 10:00:00|443.6|443|444.4|443.8|444.5|443.9|443.4|442.8|542
1712055600000|2024-04-02 11:00:00|444.5|443.9|444|443.4|444.9|444.3|443.3|442.7|1315
1712059200000|2024-04-02 12:00:00|444.3|443.7|443.2|442.6|445.1|444.5|443.1|442.5|1758
1712062800000|2024-04-02 13:00:00|443.7|443.1|442|441.4|444.4|443.8|441.1|440.5|9747
1712066400000|2024-04-02 14:00:00|442.1|441.5|439.9|439.3|444|443.4|439.9|439.3|10567
1712070000000|2024-04-02 15:00:00|439.8|439.2|437.9|437.3|439.8|439.2|436.9|436.3|19105
1712073600000|2024-04-02 16:00:00|437.7|437.1|436.7|436.1|438.4|437.8|436|435.4|20229
1712077200000|2024-04-02 17:00:00|436.5|435.9|435.3|434.7|436.7|436.1|433.7|433.1|17837
1712080800000|2024-04-02 18:00:00|435.4|434.8|436.9|436.3|436.9|436.3|434.9|434.3|9273
1712102400000|2024-04-03 00:00:00|437.5|436.9|435.7|435.1|437.7|437.1|435.7|435.1|2366
1712106000000|2024-04-03 01:00:00|435.5|434.9|436.4|435.8|436.4|435.8|435.5|434.9|688
1712109600000|2024-04-03 02:00:00|436.3|435.7|436.9|436.3|437.2|436.6|436.3|435.7|489
1712113200000|2024-04-03 03:00:00|437|436.4|437.3|436.7|437.3|436.7|436.8|436.2|1219
1712116800000|2024-04-03 04:00:00|437|436.4|437|436.4|437.3|436.7|436.7|436.1|250
1712120400000|2024-04-03 05:00:00|437.2|436.6|436.5|435.9|437.2|436.6|436.2|435.6|289
1712124000000|2024-04-03 06:00:00|436.4|435.8|437.3|436.7|437.3|436.7|436.3|435.7|407
1712127600000|2024-04-03 07:00:00|437.1|436.5|436.6|436|437.6|437|436.5|435.9|473
1712131200000|2024-04-03 08:00:00|436.8|436.2|437.2|436.6|437.2|436.6|436.7|436.1|299
1712134800000|2024-04-03 09:00:00|437.3|436.7|436.3|435.7|437.6|437|435.8|435.2|1523
1712138400000|2024-04-03 10:00:00|436.2|435.6|438|437.4|438|437.4|436|435.4|929
1712142000000|2024-04-03 11:00:00|437.9|437.3|438.5|437.9|438.6|438|437.2|436.6|1712
1712145600000|2024-04-03 12:00:00|438.4|437.8|436.4|435.8|438.6|438|436.4|435.8|1568
1712149200000|2024-04-03 13:00:00|436.3|435.7|435.8|435.2|437.7|437.1|434.8|434.2|9457
1712152800000|2024-04-03 14:00:00|436|435.4|437.8|437.2|438.8|438.2|436|435.4|8610
1712156400000|2024-04-03 15:00:00|437.6|437|439.2|438.6|441|440.4|437.6|437|14209
1712160000000|2024-04-03 16:00:00|439|438.4|439.8|439.2|439.9|439.3|437.9|437.3|6554
1712163600000|2024-04-03 17:00:00|439.9|439.3|441.1|440.5|441.7|441.1|439.5|438.9|14201
1712167200000|2024-04-03 18:00:00|441|440.4|441|440.4|441.4|440.8|439.8|439.2|8444
1712188800000|2024-04-04 00:00:00|441.4|440.8|442|441.4|442.8|442.2|441.4|440.8|9337
1712192400000|2024-04-04 01:00:00|441.8|441.2|442.2|441.6|442.7|442.1|441.8|441.2|300
1712196000000|2024-04-04 02:00:00|442.1|441.5|441.6|441|442.1|441.5|441.3|440.7|605
1712199600000|2024-04-04 03:00:00|441.4|440.8|441.1|440.5|441.6|441|441.1|440.5|232
1712203200000|2024-04-04 04:00:00|440.9|440.3|441.6|441|441.7|441.1|440.8|440.2|260
1712206800000|2024-04-04 05:00:00|441.7|441.1|442.3|441.7|442.3|441.7|441.6|441|220
1712210400000|2024-04-04 06:00:00|442.1|441.5|441.1|440.5|442.2|441.6|441.1|440.5|440
1712214000000|2024-04-04 07:00:00|441.2|440.6|442.4|441.8|442.4|441.8|441.1|440.5|544
1712217600000|2024-04-04 08:00:00|442.5|441.9|443.2|442.6|443.3|442.7|442.4|441.8|618
1712221200000|2024-04-04 09:00:00|443.1|442.5|440.8|440.2|443.2|442.6|440|439.4|1045
1712224800000|2024-04-04 10:00:00|440.7|440.1|440.5|439.9|441.3|440.7|439.6|439|908
1712228400000|2024-04-04 11:00:00|440.6|440|439.6|439|441.7|441.1|439.5|438.9|794
1712232000000|2024-04-04 12:00:00|439.5|438.9|438.9|438.3|440.5|439.9|438.6|438|2690
1712235600000|2024-04-04 13:00:00|438.5|437.9|441.4|440.8|441.9|441.3|438.2|437.6|8043
1712239200000|2024-04-04 14:00:00|441.6|441|441.8|441.2|443.3|442.7|440.7|440.1|7456
1712242800000|2024-04-04 15:00:00|441.7|441.1|442.8|442.2|443.1|442.5|440.9|440.3|7204
1712246400000|2024-04-04 16:00:00|442.5|441.9|440.9|440.3|443|442.4|440.5|439.9|10820
1712250000000|2024-04-04 17:00:00|440.8|440.2|443.1|442.5|443.1|442.5|440.5|439.9|6329
1712253600000|2024-04-04 18:00:00|443|442.4|443.8|443.2|444|443.4|442.9|442.3|7642
1712275200000|2024-04-05 00:00:00|443.2|442.6|443.3|442.7|443.4|442.8|442.4|441.8|1250
1712278800000|2024-04-05 01:00:00|443.4|442.8|443.9|443.3|444|443.4|443.3|442.7|495
1712282400000|2024-04-05 02:00:00|444|443.4|444|443.4|444|443.4|443.8|443.2|263
1712286000000|2024-04-05 03:00:00|||||||||102
1712289600000|2024-04-05 04:00:00|443.7|443.1|444|443.4|444|443.4|443.7|443.1|196
1712293200000|2024-04-05 05:00:00|443.7|443.1|444|443.4|444|443.4|443.7|443.1|354
1712296800000|2024-04-05 06:00:00|443.8|443.2|444.2|443.6|444.2|443.6|443.7|443.1|298
1712300400000|2024-04-05 07:00:00|443.6|443|443.8|443.2|443.8|443.2|443.6|443|300
1712304000000|2024-04-05 08:00:00|443.6|443|443.6|443|443.8|443.2|442.6|442|947
1712307600000|2024-04-05 09:00:00|443.8|443.2|444.6|444|444.8|444.2|443.6|443|954
1712311200000|2024-04-05 10:00:00|444.4|443.8|445.9|445.3|445.9|445.3|444.1|443.5|1457
1712314800000|2024-04-05 11:00:00|446.1|445.5|446|445.4|446.8|446.2|445.8|445.2|2193
1712318400000|2024-04-05 12:00:00|446.1|445.5|445.5|444.9|446.3|445.7|445.5|444.9|1252
1712322000000|2024-04-05 13:00:00|445.1|444.5|444|443.4|446.3|445.7|443.6|443|9993
1712325600000|2024-04-05 14:00:00|443.9|443.3|444.6|444|445.6|445|442.9|442.3|13017
1712329200000|2024-04-05 15:00:00|444.7|444.1|441.7|441.1|445.1|444.5|441.5|440.9|8036
1712332800000|2024-04-05 16:00:00|442|441.4|442|441.4|443.3|442.7|441.6|441|7070
1712336400000|2024-04-05 17:00:00|442.2|441.6|441.8|441.2|442.3|441.7|441|440.4|13782
1712340000000|2024-04-05 18:00:00|441.7|441.1|442.1|441.5|443|442.4|441.7|441.1|13057
1712534400000|2024-04-08 00:00:00|442.6|442|441.6|441|442.8|442.2|440.9|440.3|2954
1712538000000|2024-04-08 01:00:00|441.5|440.9|441.8|441.2|441.8|441.2|440.9|440.3|456
1712541600000|2024-04-08 02:00:00|441.7|441.1|442.4|441.8|442.6|442|441.5|440.9|208
1712545200000|2024-04-08 03:00:00|442.5|441.9|442.3|441.7|442.6|442|441.7|441.1|199
1712548800000|2024-04-08 04:00:00|442.4|441.8|442.2|441.6|442.7|442.1|441.9|441.3|120
1712552400000|2024-04-08 05:00:00|442.1|441.5|441.4|440.8|442.4|441.8|441.3|440.7|266
1712556000000|2024-04-08 06:00:00|441.3|440.7|440.9|440.3|441.4|440.8|440.4|439.8|315
1712559600000|2024-04-08 07:00:00|441.1|440.5|442.2|441.6|442.4|441.8|440.9|440.3|1396
1712563200000|2024-04-08 08:00:00|442.1|441.5|440.8|440.2|442.2|441.6|440.7|440.1|705
1712566800000|2024-04-08 09:00:00|440.9|440.3|441.7|441.1|442|441.4|440.8|440.2|590
1712570400000|2024-04-08 10:00:00|441.6|441|442.3|441.7|442.7|442.1|441.3|440.7|464
1712574000000|2024-04-08 11:00:00|442.2|441.6|443.3|442.7|443.3|442.7|441.9|441.3|1046
1712577600000|2024-04-08 12:00:00|443.2|442.6|443.6|443|444.3|443.7|443.1|442.5|1600
1712581200000|2024-04-08 13:00:00|443.4|442.8|443.2|442.6|444.2|443.6|441.7|441.1|7870
1712584800000|2024-04-08 14:00:00|443|442.4|442.7|442.1|445.5|444.9|442.2|441.6|15537
1712588400000|2024-04-08 15:00:00|442.8|442.2|443.6|443|444.9|444.3|442.8|442.2|10371
1712592000000|2024-04-08 16:00:00|443.5|442.9|445.2|444.6|445.9|445.3|443.3|442.7|14679
1712595600000|2024-04-08 17:00:00|445.3|444.7|443.8|443.2|445.3|444.7|443.7|443.1|15247
1712599200000|2024-04-08 18:00:00|443.9|443.3|444.2|443.6|444.5|443.9|443.7|443.1|14400
1712620800000|2024-04-09 00:00:00|444|443.4|442.9|442.3|444.4|443.8|442.5|441.9|3179
1712624400000|2024-04-09 01:00:00|442.8|442.2|442.7|442.1|443|442.4|442.5|441.9|211
1712628000000|2024-04-09 02:00:00|442.6|442|443.2|442.6|443.6|443|442.5|441.9|167
1712631600000|2024-04-09 03:00:00|443.3|442.7|443.4|442.8|443.7|443.1|443.1|442.5|121
1712635200000|2024-04-09 04:00:00|443.3|442.7|443.2|442.6|443.5|442.9|443|442.4|129
1712638800000|2024-04-09 05:00:00|443.1|442.5|443|442.4|443.2|442.6|442.8|442.2|64
1712642400000|2024-04-09 06:00:00|442.9|442.3|443.5|442.9|443.9|443.3|442.8|442.2|247
1712646000000|2024-04-09 07:00:00|443.4|442.8|442.9|442.3|443.6|443|442.8|442.2|1227
1712649600000|2024-04-09 08:00:00|443|442.4|443.3|442.7|443.9|443.3|442.8|442.2|648
1712653200000|2024-04-09 09:00:00|443.2|442.6|443.4|442.8|444|443.4|443.2|442.6|390
1712656800000|2024-04-09 10:00:00|443.3|442.7|443.3|442.7|443.9|443.3|442.8|442.2|882
1712660400000|2024-04-09 11:00:00|443.6|443|442.6|442|443.7|443.1|442.6|442|1088
1712664000000|2024-04-09 12:00:00|442.5|441.9|442.6|442|443.1|442.5|441.7|441.1|1565
1712667600000|2024-04-09 13:00:00|441.6|441|442.7|442.1|442.7|442.1|441.2|440.6|10360
1712671200000|2024-04-09 14:00:00|443|442.4|440.4|439.8|443.7|443.1|440.4|439.8|16400
1712674800000|2024-04-09 15:00:00|440.3|439.7|441.7|441.1|443.8|443.2|440|439.4|14622
1712678400000|2024-04-09 16:00:00|441.6|441|439|438.4|441.7|441.1|438.7|438.1|13304
1712682000000|2024-04-09 17:00:00|439.2|438.6|439|438.4|439.5|438.9|438.2|437.6|11198
1712685600000|2024-04-09 18:00:00|438.9|438.3|439.6|439|439.8|439.2|438.9|438.3|12838
1712707200000|2024-04-10 00:00:00|439.4|438.8|441.4|440.8|441.5|440.9|439.3|438.7|2491
1712710800000|2024-04-10 01:00:00|441.3|440.7|440.3|439.7|441.3|440.7|440.3|439.7|305
1712714400000|2024-04-10 02:00:00|440.1|439.5|440.5|439.9|440.7|440.1|440.1|439.5|202
1712718000000|2024-04-10 03:00:00|440.6|440|440.3|439.7|440.8|440.2|440.3|439.7|142
1712721600000|2024-04-10 04:00:00|440.5|439.9|441|440.4|441|440.4|440.5|439.9|123
1712725200000|2024-04-10 05:00:00|441.1|440.5|440.5|439.9|441.3|440.7|440.5|439.9|2121
1712728800000|2024-04-10 06:00:00|440.6|440|440.6|440|441.4|440.8|440.5|439.9|388
1712732400000|2024-04-10 07:00:00|440.5|439.9|441.4|440.8|441.6|441|440.4|439.8|370
1712736000000|2024-04-10 08:00:00|441.5|440.9|442|441.4|442.3|441.7|440.4|439.8|1578
1712739600000|2024-04-10 09:00:00|442.1|441.5|442.6|442|442.8|442.2|441.9|441.3|1353
1712743200000|2024-04-10 10:00:00|442.5|441.9|442.2|441.6|442.8|442.2|442.1|441.5|1485
1712746800000|2024-04-10 11:00:00|442.3|441.7|441.3|440.7|442.6|442|441|440.4|3263
1712750400000|2024-04-10 12:00:00|441.4|440.8|441.9|441.3|442.4|441.8|440.8|440.2|2508
1712754000000|2024-04-10 13:00:00|440.9|440.3|441.8|441.2|442.4|441.8|440.7|440.1|11118
1712757600000|2024-04-10 14:00:00|441.9|441.3|442|441.4|443.2|442.6|441|440.4|13972
1712761200000|2024-04-10 15:00:00|442.1|441.5|442.5|441.9|444|443.4|442|441.4|13706
1712764800000|2024-04-10 16:00:00|442.7|442.1|442.4|441.8|443.2|442.6|441.2|440.6|9519
1712768400000|2024-04-10 17:00:00|442.2|441.6|442.3|441.7|442.8|442.2|440.9|440.3|14731
1712772000000|2024-04-10 18:00:00|442.4|441.8|442.8|442.2|443.4|442.8|442.1|441.5|12338
1712793600000|2024-04-11 00:00:00|442.9|442.3|443.9|443.3|446.2|445.6|442.8|442.2|12001
1712797200000|2024-04-11 01:00:00|444|443.4|444.9|444.3|445.4|444.8|443.9|443.3|466
1712800800000|2024-04-11 02:00:00|444.6|444|444.8|444.2|444.9|444.3|444.2|443.6|282
1712804400000|2024-04-11 03:00:00|444.6|444|445.3|444.7|445.3|444.7|444.6|444|317
1712808000000|2024-04-11 04:00:00|445.2|444.6|444.4|443.8|445.4|444.8|444.3|443.7|313
1712811600000|2024-04-11 05:00:00|444.3|443.7|444.5|443.9|445.2|444.6|444.2|443.6|376
1712815200000|2024-04-11 06:00:00|444.6|444|444.9|444.3|444.9|444.3|444.4|443.8|133
1712818800000|2024-04-11 07:00:00|444.8|444.2|445.8|445.2|445.8|445.2|444.7|444.1|1084
1712822400000|2024-04-11 08:00:00|445.7|445.1|445.7|445.1|446|445.4|444.7|444.1|1429
1712826000000|2024-04-11 09:00:00|445.4|444.8|446|445.4|446.2|445.6|445|444.4|755
1712829600000|2024-04-11 10:00:00|446.1|445.5|445.8|445.2|446.4|445.8|445.6|445|356
1712833200000|2024-04-11 11:00:00|445.9|445.3|445|444.4|446|445.4|444.8|444.2|1174
1712836800000|2024-04-11 12:00:00|444.9|444.3|444.7|444.1|446.1|445.5|444.6|444|3908
1712840400000|2024-04-11 13:00:00|445.4|444.8|443.7|443.1|445.8|445.2|443.2|442.6|9167
1712844000000|2024-04-11 14:00:00|443.6|443|443.8|443.2|444.8|444.2|442.8|442.2|18782
1712847600000|2024-04-11 15:00:00|443.6|443|443.2|442.6|443.6|443|441.8|441.2|13987
1712851200000|2024-04-11 16:00:00|443|442.4|439.4|438.8|443.3|442.7|438.6|438|17398
1712854800000|2024-04-11 17:00:00|439.6|439|437.3|436.7|440.4|439.8|437.3|436.7|19388
1712858400000|2024-04-11 18:00:00|437.4|436.8|438.5|437.9|438.8|438.2|437.3|436.7|16236
1712880000000|2024-04-12 00:00:00|437.9|437.3|437.4|436.8|438.2|437.6|437.1|436.5|1350
1712883600000|2024-04-12 01:00:00|437.3|436.7|437.4|436.8|437.9|437.3|437.2|436.6|363
1712887200000|2024-04-12 02:00:00|437.5|436.9|437.4|436.8|437.5|436.9|437.3|436.7|98
1712890800000|2024-04-12 03:00:00|437.2|436.6|437.2|436.6|437.6|437|437.2|436.6|272
1712894400000|2024-04-12 04:00:00|437.1|436.5|437|436.4|437.1|436.5|437|436.4|72
1712898000000|2024-04-12 05:00:00|436.7|436.1|437|436.4|437.2|436.6|436.7|436.1|323
1712901600000|2024-04-12 06:00:00|437.1|436.5|437.2|436.6|437.4|436.8|437|436.4|288
1712905200000|2024-04-12 07:00:00|437.1|436.5|437|436.4|437.3|436.7|436.8|436.2|774
1712908800000|2024-04-12 08:00:00|437.1|436.5|437.7|437.1|438|437.4|437|436.4|782
1712912400000|2024-04-12 09:00:00|437.8|437.2|438|437.4|438.3|437.7|437.5|436.9|1255
1712916000000|2024-04-12 10:00:00|438.1|437.5|439.1|438.5|439.8|439.2|438|437.4|4240
1712919600000|2024-04-12 11:00:00|439|438.4|439.8|439.2|440.1|439.5|438.6|438|994
1712923200000|2024-04-12 12:00:00|439.7|439.1|439.5|438.9|440.1|439.5|439.1|438.5|947
1712926800000|2024-04-12 13:00:00|439.6|439|444|443.4|444|443.4|439.6|439|17304
1712930400000|2024-04-12 14:00:00|444.2|443.6|444.8|444.2|446.7|446.1|443.5|442.9|17985
1712934000000|2024-04-12 15:00:00|444.7|444.1|443.5|442.9|444.8|444.2|441.5|440.9|12608
1712937600000|2024-04-12 16:00:00|443.6|443|443.1|442.5|444.3|443.7|442.8|442.2|8903
1712941200000|2024-04-12 17:00:00|443.3|442.7|443.7|443.1|443.9|443.3|442.5|441.9|14212
1712944800000|2024-04-12 18:00:00|443.9|443.3|444.1|443.5|445.8|445.2|443.7|443.1|15167
1713139200000|2024-04-15 00:00:00|444|443.4|444.6|444|444.9|444.3|443.9|443.3|2039
1713142800000|2024-04-15 01:00:00|444.5|443.9|444.4|443.8|444.7|444.1|444.1|443.5|245
1713146400000|2024-04-15 02:00:00|444.5|443.9|444.4|443.8|444.6|444|444.3|443.7|177
1713150000000|2024-04-15 03:00:00|444.5|443.9|444.7|444.1|444.8|444.2|444.4|443.8|229
1713153600000|2024-04-15 04:00:00|444.4|443.8|444.2|443.6|444.7|444.1|444.2|443.6|231
1713157200000|2024-04-15 05:00:00|443.9|443.3|444|443.4|444.2|443.6|443.9|443.3|271
1713160800000|2024-04-15 06:00:00|443.9|443.3|443.2|442.6|444|443.4|442.9|442.3|653
1713164400000|2024-04-15 07:00:00|443.1|442.5|443.2|442.6|443.2|442.6|442.7|442.1|604
1713168000000|2024-04-15 08:00:00|443.1|442.5|443.1|442.5|443.2|442.6|442.9|442.3|934
1713171600000|2024-04-15 09:00:00|443|442.4|442.9|442.3|443.1|442.5|442.7|442.1|1687
1713175200000|2024-04-15 10:00:00|443|442.4|443.5|442.9|444|443.4|442.9|442.3|686
1713178800000|2024-04-15 11:00:00|443.6|443|443|442.4|444|443.4|443|442.4|556
1713182400000|2024-04-15 12:00:00|443.1|442.5|443.3|442.7|443.3|442.7|442.5|441.9|1578
1713186000000|2024-04-15 13:00:00|442.9|442.3|441.2|440.6|443.5|442.9|440.7|440.1|12067
1713189600000|2024-04-15 14:00:00|441.4|440.8|440.5|439.9|442.5|441.9|440.4|439.8|12007
1713193200000|2024-04-15 15:00:00|440.7|440.1|441.4|440.8|442|441.4|440.5|439.9|14478
1713196800000|2024-04-15 16:00:00|441.3|440.7|442.2|441.6|442.7|442.1|441.2|440.6|5338
1713200400000|2024-04-15 17:00:00|442.1|441.5|442.6|442|442.9|442.3|441.7|441.1|8150
1713204000000|2024-04-15 18:00:00|442.5|441.9|441.9|441.3|442.9|442.3|441.8|441.2|11942
1713225600000|2024-04-16 00:00:00|441.8|441.2|441.9|441.3|442.6|442|441.4|440.8|3080
1713229200000|2024-04-16 01:00:00|442|441.4|442.7|442.1|443.1|442.5|441.6|441|1195
1713232800000|2024-04-16 02:00:00|442.6|442|442.6|442|443.1|442.5|442.4|441.8|317
1713236400000|2024-04-16 03:00:00|442.7|442.1|442.7|442.1|442.8|442.2|442.4|441.8|49
1713240000000|2024-04-16 04:00:00|442.8|442.2|442.7|442.1|442.9|442.3|442.6|442|156
1713243600000|2024-04-16 05:00:00|442.6|442|442.3|441.7|442.8|442.2|442.2|441.6|59
1713247200000|2024-04-16 06:00:00|442.2|441.6|441.9|441.3|442.4|441.8|441.7|441.1|1815
1713250800000|2024-04-16 07:00:00|442.1|441.5|441.5|440.9|442.5|441.9|441.2|440.6|413
1713254400000|2024-04-16 08:00:00|441.7|441.1|441.3|440.7|442|441.4|440.8|440.2|784
1713258000000|2024-04-16 09:00:00|441.2|440.6|441|440.4|441.4|440.8|440.8|440.2|1296
1713261600000|2024-04-16 10:00:00|441.1|440.5|442|441.4|442|441.4|440.6|440|455
1713265200000|2024-04-16 11:00:00|441.9|441.3|441|440.4|442|441.4|441|440.4|680
1713268800000|2024-04-16 12:00:00|441.1|440.5|440.3|439.7|441.1|440.5|440.3|439.7|2106
1713272400000|2024-04-16 13:00:00|440.1|439.5|439.9|439.3|441.1|440.5|439.1|438.5|12275
1713276000000|2024-04-16 14:00:00|440|439.4|438.7|438.1|440.4|439.8|438.7|438.1|8365
1713279600000|2024-04-16 15:00:00|438.9|438.3|440.4|439.8|441.8|441.2|438.7|438.1|15258
1713283200000|2024-04-16 16:00:00|440.3|439.7|440.4|439.8|441.7|441.1|439.9|439.3|5826
1713286800000|2024-04-16 17:00:00|440.2|439.6|440.9|440.3|441.9|441.3|440.2|439.6|6189
1713290400000|2024-04-16 18:00:00|440.7|440.1|441.1|440.5|441.5|440.9|440.7|440.1|8155
1713312000000|2024-04-17 00:00:00|441|440.4|441.3|440.7|441.6|441|440.6|440|1326
1713315600000|2024-04-17 01:00:00|441.6|441|440.8|440.2|441.6|441|440.3|439.7|1274
1713319200000|2024-04-17 02:00:00|440.7|440.1|440.8|440.2|441.1|440.5|440.6|440|153
1713322800000|2024-04-17 03:00:00|440.6|440|440.6|440|440.8|440.2|440.6|440|150
1713326400000|2024-04-17 04:00:00|440.8|440.2|440.8|440.2|440.8|440.2|440.8|440.2|61
1713330000000|2024-04-17 05:00:00|440.9|440.3|440.6|440|440.9|440.3|440.3|439.7|90
1713333600000|2024-04-17 06:00:00|440.5|439.9|440.6|440|440.6|440|440.1|439.5|98
1713337200000|2024-04-17 07:00:00|440.8|440.2|440.6|440|441.1|440.5|440.4|439.8|302
1713340800000|2024-04-17 08:00:00|440.5|439.9|441.2|440.6|441.3|440.7|440.3|439.7|411
1713344400000|2024-04-17 09:00:00|441.1|440.5|442|441.4|442.1|441.5|440.9|440.3|478
1713348000000|2024-04-17 10:00:00|442.1|441.5|441.7|441.1|442.3|441.7|441.6|441|1114
1713351600000|2024-04-17 11:00:00|441.5|440.9|441.9|441.3|442.1|441.5|441.4|440.8|565
1713355200000|2024-04-17 12:00:00|441.7|441.1|441.7|441.1|442.4|441.8|441.4|440.8|1614
1713358800000|2024-04-17 13:00:00|441.2|440.6|442.4|441.8|442.9|442.3|441.2|440.6|10415
1713362400000|2024-04-17 14:00:00|442.6|442|441|440.4|442.6|442|440.7|440.1|11830
1713366000000|2024-04-17 15:00:00|441.2|440.6|439.7|439.1|441.7|441.1|439.7|439.1|10169
1713369600000|2024-04-17 16:00:00|440|439.4|440|439.4|440.8|440.2|439.4|438.8|7510
1713373200000|2024-04-17 17:00:00|440.1|439.5|439.8|439.2|440.5|439.9|439.5|438.9|9583
1713376800000|2024-04-17 18:00:00|440|439.4|439.7|439.1|440.1|439.5|439.6|439|9765
1713398400000|2024-04-18 00:00:00|438.9|438.3|439.2|438.6|439.4|438.8|438.6|438|1597
1713402000000|2024-04-18 01:00:00|439|438.4|438.7|438.1|439.2|438.6|438.5|437.9|462
1713405600000|2024-04-18 02:00:00|438.8|438.2|439.4|438.8|439.4|438.8|438.7|438.1|128
1713409200000|2024-04-18 03:00:00|439.7|439.1|439.7|439.1|439.9|439.3|439.4|438.8|181
1713412800000|2024-04-18 04:00:00|439.5|438.9|439.5|438.9|439.7|439.1|439.5|438.9|65
1713416400000|2024-04-18 05:00:00|439.4|438.8|439.4|438.8|439.5|438.9|439.2|438.6|265
1713420000000|2024-04-18 06:00:00|439.3|438.7|439.5|438.9|439.5|438.9|439.2|438.6|1273
1713423600000|2024-04-18 07:00:00|439.3|438.7|438.8|438.2|439.5|438.9|438.5|437.9|1125
1713427200000|2024-04-18 08:00:00|438.7|438.1|438.8|438.2|439|438.4|438.5|437.9|699
1713430800000|2024-04-18 09:00:00|438.7|438.1|439|438.4|439.3|438.7|438.7|438.1|111
1713434400000|2024-04-18 10:00:00|438.8|438.2|438|437.4|438.8|438.2|438|437.4|521
1713438000000|2024-04-18 11:00:00|437.8|437.2|438.3|437.7|438.3|437.7|437.8|437.2|1917
1713441600000|2024-04-18 12:00:00|438|437.4|437.2|436.6|438|437.4|436.9|436.3|2741
1713445200000|2024-04-18 13:00:00|437.6|437|438.7|438.1|438.9|438.3|436.1|435.5|19592
1713448800000|2024-04-18 14:00:00|438.4|437.8|437.1|436.5|438.9|438.3|436.4|435.8|13570
1713452400000|2024-04-18 15:00:00|436.9|436.3|435.6|435|436.9|436.3|434.9|434.3|14902
1713456000000|2024-04-18 16:00:00|435.4|434.8|436.7|436.1|436.9|436.3|435.4|434.8|8817
1713459600000|2024-04-18 17:00:00|436.6|436|435.9|435.3|436.9|436.3|435.9|435.3|8503
1713463200000|2024-04-18 18:00:00|435.7|435.1|435.7|435.1|435.9|435.3|435.2|434.6|10469
1713484800000|2024-04-19 00:00:00|435.9|435.3|435.2|434.6|435.9|435.3|435.2|434.6|640
1713488400000|2024-04-19 01:00:00|435.5|434.9|438.5|437.9|438.8|438.2|435.5|434.9|3726
1713492000000|2024-04-19 02:00:00|438.6|438|440.5|439.9|441|440.4|438|437.4|2051
1713495600000|2024-04-19 03:00:00|440.4|439.8|439|438.4|440.5|439.9|438.6|438|1528
1713499200000|2024-04-19 04:00:00|439.1|438.5|438.9|438.3|439.3|438.7|438.8|438.2|384
1713502800000|2024-04-19 05:00:00|439|438.4|439.3|438.7|439.5|438.9|438.8|438.2|1059
1713506400000|2024-04-19 06:00:00|439.5|438.9|439.8|439.2|440.3|439.7|439.3|438.7|253
1713510000000|2024-04-19 07:00:00|439.6|439|439.5|438.9|440|439.4|439|438.4|361
1713513600000|2024-04-19 08:00:00|439.4|438.8|439.8|439.2|440|439.4|438.9|438.3|685
1713517200000|2024-04-19 09:00:00|439.7|439.1|439|438.4|440.1|439.5|438.5|437.9|433
1713520800000|2024-04-19 10:00:00|438.8|438.2|438.3|437.7|439|438.4|437.7|437.1|690
1713524400000|2024-04-19 11:00:00|438.4|437.8|438.3|437.7|438.8|438.2|437.8|437.2|1127
1713528000000|2024-04-19 12:00:00|438.1|437.5|438.3|437.7|439.1|438.5|437.8|437.2|2846
1713531600000|2024-04-19 13:00:00|438.1|437.5|438.3|437.7|441|440.4|438.1|437.5|11745
1713535200000|2024-04-19 14:00:00|438.5|437.9|440.1|439.5|440.3|439.7|437.8|437.2|10578
1713538800000|2024-04-19 15:00:00|440.3|439.7|441.3|440.7|442.1|441.5|439.8|439.2|15266
1713542400000|2024-04-19 16:00:00|441.6|441|440.8|440.2|442.1|441.5|440.5|439.9|13757
1713546000000|2024-04-19 17:00:00|440.6|440|441.8|441.2|442.3|441.7|440.1|439.5|8751
1713549600000|2024-04-19 18:00:00|441.6|441|441.8|441.2|442.6|442|441.6|441|11392
1713744000000|2024-04-22 00:00:00|441.4|440.8|442|441.4|443.7|443.1|441.4|440.8|2014
1713747600000|2024-04-22 01:00:00|442.2|441.6|442.2|441.6|442.5|441.9|441.7|441.1|413
1713751200000|2024-04-22 02:00:00|442.1|441.5|441.5|440.9|442.2|441.6|441.5|440.9|146
1713754800000|2024-04-22 03:00:00|441.2|440.6|441.2|440.6|441.5|440.9|441|440.4|105
1713758400000|2024-04-22 04:00:00|441.1|440.5|441.2|440.6|441.2|440.6|441.1|440.5|140
1713762000000|2024-04-22 05:00:00|441|440.4|441|440.4|441.5|440.9|440.7|440.1|113
1713765600000|2024-04-22 06:00:00|440.7|440.1|439.7|439.1|440.7|440.1|439.7|439.1|541
1713769200000|2024-04-22 07:00:00|440|439.4|439.6|439|440|439.4|439.5|438.9|679
1713772800000|2024-04-22 08:00:00|439.5|438.9|440|439.4|440.3|439.7|439.5|438.9|251
1713776400000|2024-04-22 09:00:00|439.8|439.2|440|439.4|440.5|439.9|439.8|439.2|1002
1713780000000|2024-04-22 10:00:00|440.2|439.6|441.8|441.2|442.3|441.7|440|439.4|1431
1713783600000|2024-04-22 11:00:00|442|441.4|441.8|441.2|442.5|441.9|441.8|441.2|910
1713787200000|2024-04-22 12:00:00|442|441.4|442|441.4|443.3|442.7|441.5|440.9|4579
1713790800000|2024-04-22 13:00:00|442.3|441.7|446.8|446.2|447.3|446.7|442.3|441.7|15876
1713794400000|2024-04-22 14:00:00|447|446.4|447.7|447.1|449.5|448.9|446.3|445.7|21257
1713798000000|2024-04-22 15:00:00|447.9|447.3|447.7|447.1|450.7|450.1|447|446.4|14633
1713801600000|2024-04-22 16:00:00|447.5|446.9|448.9|448.3|449.2|448.6|447.5|446.9|10540
1713805200000|2024-04-22 17:00:00|449.2|448.6|449.7|449.1|450.5|449.9|448.9|448.3|13414
1713808800000|2024-04-22 18:00:00|450|449.4|449.5|448.9|450|449.4|448.7|448.1|6850
1713830400000|2024-04-23 00:00:00|449|448.4|450.3|449.7|450.5|449.9|448.7|448.1|1961
1713834000000|2024-04-23 01:00:00|450|449.4|450.3|449.7|450.5|449.9|450|449.4|1030
1713837600000|2024-04-23 02:00:00|450.4|449.8|451.3|450.7|451.6|451|450.3|449.7|1873
1713841200000|2024-04-23 03:00:00|451.4|450.8|450.8|450.2|451.4|450.8|450.3|449.7|200
1713844800000|2024-04-23 04:00:00|450.7|450.1|451.1|450.5|451.2|450.6|450.6|450|244
1713848400000|2024-04-23 05:00:00|451.2|450.6|451.1|450.5|451.4|450.8|450.8|450.2|659
1713852000000|2024-04-23 06:00:00|450.8|450.2|451.3|450.7|451.3|450.7|450.6|450|1719
1713855600000|2024-04-23 07:00:00|451.6|451|452|451.4|452.1|451.5|451.3|450.7|530
1713859200000|2024-04-23 08:00:00|451.9|451.3|451.6|451|452.1|451.5|451.3|450.7|219
1713862800000|2024-04-23 09:00:00|451.4|450.8|450.1|449.5|451.6|451|450.1|449.5|235
1713866400000|2024-04-23 10:00:00|450.2|449.6|449.9|449.3|450.4|449.8|449.9|449.3|310
1713870000000|2024-04-23 11:00:00|450.1|449.5|448.6|448|450.6|450|448.4|447.8|1206
1713873600000|2024-04-23 12:00:00|448.9|448.3|448.5|447.9|448.9|448.3|448.1|447.5|985
1713877200000|2024-04-23 13:00:00|448.4|447.8|450.4|449.8|452.2|451.6|448.1|447.5|13358
1713880800000|2024-04-23 14:00:00|450.7|450.1|451.9|451.3|452.1|451.5|449.4|448.8|12047
1713884400000|2024-04-23 15:00:00|451.7|451.1|451.7|451.1|451.9|451.3|449.7|449.1|9240
1713888000000|2024-04-23 16:00:00|451.4|450.8|452.2|451.6|452.2|451.6|451.4|450.8|8466
1713891600000|2024-04-23 17:00:00|451.9|451.3|452.4|451.8|452.9|452.3|451.4|450.8|6672
1713895200000|2024-04-23 18:00:00|452.5|451.9|452.4|451.8|452.9|452.3|452.2|451.6|6237
1713916800000|2024-04-24 00:00:00|452|451.4|452.2|451.6|452.7|452.1|451.7|451.1|1315
1713920400000|2024-04-24 01:00:00|452.5|451.9|452.5|451.9|452.7|452.1|452.2|451.6|2050
1713924000000|2024-04-24 02:00:00|452.2|451.6|452.2|451.6|452.5|451.9|452.2|451.6|151
1713927600000|2024-04-24 03:00:00|452.4|451.8|452.5|451.9|452.7|452.1|452.2|451.6|236
1713931200000|2024-04-24 04:00:00|452.4|451.8|452.2|451.6|452.5|451.9|452|451.4|1004
1713934800000|2024-04-24 05:00:00|452.1|451.5|452.5|451.9|452.5|451.9|452|451.4|2532
1713938400000|2024-04-24 06:00:00|452.2|451.6|451.8|451.2|452.4|451.8|451.5|450.9|1341
1713942000000|2024-04-24 07:00:00|451.5|450.9|452.5|451.9|452.8|452.2|451.5|450.9|178
1713945600000|2024-04-24 08:00:00|452.6|452|451.5|450.9|452.8|452.2|451.3|450.7|624
1713949200000|2024-04-24 09:00:00|451.8|451.2|451.8|451.2|452.5|451.9|451.8|451.2|391
1713952800000|2024-04-24 10:00:00|451.7|451.1|452.3|451.7|452.5|451.9|451.3|450.7|911
1713956400000|2024-04-24 11:00:00|452.5|451.9|451.8|451.2|452.5|451.9|451.5|450.9|425
1713960000000|2024-04-24 12:00:00|451.5|450.9|452.7|452.1|453.5|452.9|451.3|450.7|1513
1713963600000|2024-04-24 13:00:00|452.6|452|452.5|451.9|454|453.4|452.3|451.7|10509
1713967200000|2024-04-24 14:00:00|452.3|451.7|450.5|449.9|453.5|452.9|448.8|448.2|13463
1713970800000|2024-04-24 15:00:00|450.3|449.7|451.3|450.7|452.3|451.7|449.8|449.2|14090
1713974400000|2024-04-24 16:00:00|451.6|451|451.1|450.5|452.3|451.7|450.3|449.7|9184
1713978000000|2024-04-24 17:00:00|451|450.4|448.3|447.7|451.1|450.5|448|447.4|11622
1713981600000|2024-04-24 18:00:00|448.5|447.9|448.3|447.7|448.8|448.2|448|447.4|8357
1714003200000|2024-04-25 00:00:00|447.7|447.1|447.3|446.7|448.3|447.7|447.3|446.7|526
1714006800000|2024-04-25 01:00:00|447.1|446.5|447.4|446.8|447.4|446.8|446.7|446.1|558
1714010400000|2024-04-25 02:00:00|447.6|447|446.9|446.3|447.6|447|446.9|446.3|236
1714014000000|2024-04-25 03:00:00|447.1|446.5|446.9|446.3|447.1|446.5|446.6|446|198
1714017600000|2024-04-25 04:00:00|447.1|446.5|447.1|446.5|447.1|446.5|447.1|446.5|20
1714021200000|2024-04-25 05:00:00|446.9|446.3|447.1|446.5|447.3|446.7|446.9|446.3|131
1714024800000|2024-04-25 06:00:00|447.4|446.8|448.1|447.5|448.4|447.8|446.9|446.3|216
1714028400000|2024-04-25 07:00:00|448.4|447.8|448.1|447.5|448.9|448.3|447.4|446.8|347
1714032000000|2024-04-25 08:00:00|447.9|447.3|449.5|448.9|449.9|449.3|447.9|447.3|582
1714035600000|2024-04-25 09:00:00|449.4|448.8|448.7|448.1|450.2|449.6|448.4|447.8|1991
1714039200000|2024-04-25 10:00:00|448.4|447.8|447.4|446.8|448.4|447.8|447.2|446.6|571
1714042800000|2024-04-25 11:00:00|447.5|446.9|448.2|447.6|449.4|448.8|447.5|446.9|582
1714046400000|2024-04-25 12:00:00|448.4|447.8|449.2|448.6|449.4|448.8|448.4|447.8|1213
1714050000000|2024-04-25 13:00:00|449.4|448.8|448.9|448.3|450.4|449.8|448.4|447.8|13238
1714053600000|2024-04-25 14:00:00|449.2|448.6|450.4|449.8|450.9|450.3|448.4|447.8|12183
1714057200000|2024-04-25 15:00:00|450.2|449.6|450.2|449.6|450.4|449.8|448.7|448.1|11174
1714060800000|2024-04-25 16:00:00|450.4|449.8|451.4|450.8|451.9|451.3|449.9|449.3|11214
1714064400000|2024-04-25 17:00:00|451.5|450.9|453|452.4|453.5|452.9|451.4|450.8|14398
1714068000000|2024-04-25 18:00:00|453.2|452.6|452|451.4|453.2|452.6|451.7|451.1|8971
1714089600000|2024-04-26 00:00:00|451.8|451.2|452.8|452.2|452.8|452.2|451.8|451.2|1418
1714093200000|2024-04-26 01:00:00|453|452.4|452.9|452.3|453|452.4|452.8|452.2|880
1714096800000|2024-04-26 02:00:00|453|452.4|452.8|452.2|453.3|452.7|452.8|452.2|326
1714100400000|2024-04-26 03:00:00|453|452.4|452.8|452.2|453|452.4|452.8|452.2|340
1714104000000|2024-04-26 04:00:00|452.5|451.9|452.5|451.9|452.7|452.1|452.3|451.7|1473
1714107600000|2024-04-26 05:00:00|452.3|451.7|452.8|452.2|452.8|452.2|452.3|451.7|265
1714111200000|2024-04-26 06:00:00|452.6|452|452.6|452|452.8|452.2|452.1|451.5|313
1714114800000|2024-04-26 07:00:00|452.3|451.7|452.3|451.7|453.1|452.5|452.3|451.7|831
1714118400000|2024-04-26 08:00:00|452.2|451.6|451.6|451|452.3|451.7|451.3|450.7|794
1714122000000|2024-04-26 09:00:00|451.3|450.7|451.6|451|452.3|451.7|451.3|450.7|1005
1714125600000|2024-04-26 10:00:00|451.7|451.1|451.3|450.7|452.3|451.7|451.3|450.7|684
1714129200000|2024-04-26 11:00:00|451.6|451|451.6|451|452.1|451.5|450.8|450.2|1288
1714132800000|2024-04-26 12:00:00|451.3|450.7|452.1|451.5|452.6|452|450.9|450.3|3127
1714136400000|2024-04-26 13:00:00|451.9|451.3|451.9|451.3|452.9|452.3|451.1|450.5|12209
1714140000000|2024-04-26 14:00:00|452|451.4|452.1|451.5|452.4|451.8|450.6|450|18339
1714143600000|2024-04-26 15:00:00|451.9|451.3|453.6|453|453.9|453.3|451.9|451.3|13717
1714147200000|2024-04-26 16:00:00|453.9|453.3|453.6|453|454.1|453.5|453.1|452.5|18584
1714150800000|2024-04-26 17:00:00|453.9|453.3|450.4|449.8|453.9|453.3|449.6|449|30262
1714154400000|2024-04-26 18:00:00|450.1|449.5|450.4|449.8|450.9|450.3|450.1|449.5|14098
1714348800000|2024-04-29 00:00:00|455.5|454.9|455.9|455.3|456|455.4|454.2|453.6|4034
1714352400000|2024-04-29 01:00:00|456.2|455.6|454.9|454.3|456.4|455.8|454.9|454.3|830
1714356000000|2024-04-29 02:00:00|455.2|454.6|455.4|454.8|455.4|454.8|455|454.4|613
1714359600000|2024-04-29 03:00:00|455.3|454.7|455.4|454.8|455.4|454.8|455.2|454.6|231
1714363200000|2024-04-29 04:00:00|455.5|454.9|455.4|454.8|455.7|455.1|455.2|454.6|227
1714366800000|2024-04-29 05:00:00|455.3|454.7|455.5|454.9|455.8|455.2|455.3|454.7|201
1714370400000|2024-04-29 06:00:00|455.4|454.8|454.7|454.1|455.5|454.9|454.7|454.1|542
1714374000000|2024-04-29 07:00:00|454.9|454.3|454.9|454.3|455.2|454.6|454.4|453.8|678
1714377600000|2024-04-29 08:00:00|455|454.4|454.7|454.1|455.5|454.9|454.7|454.1|2921
1714381200000|2024-04-29 09:00:00|454.8|454.2|455.1|454.5|455.1|454.5|453.7|453.1|1788
1714384800000|2024-04-29 10:00:00|455|454.4|455.1|454.5|455.2|454.6|454.6|454|475
1714388400000|2024-04-29 11:00:00|454.9|454.3|454.3|453.7|455.4|454.8|454.3|453.7|1858
1714392000000|2024-04-29 12:00:00|454.6|454|455|454.4|455.9|455.3|454.6|454|3312
1714395600000|2024-04-29 13:00:00|455.1|454.5|454.1|453.5|455.6|455|453.8|453.2|16016
1714399200000|2024-04-29 14:00:00|454|453.4|451.8|451.2|454|453.4|451|450.4|23593
1714402800000|2024-04-29 15:00:00|451.9|451.3|452.3|451.7|452.8|452.2|451.1|450.5|12579
1714406400000|2024-04-29 16:00:00|452.2|451.6|454.1|453.5|454.7|454.1|452|451.4|15357
1714410000000|2024-04-29 17:00:00|454|453.4|454|453.4|455|454.4|453.5|452.9|16791
1714413600000|2024-04-29 18:00:00|454.2|453.6|454.5|453.9|454.6|454|453.7|453.1|22198
1714435200000|2024-04-30 00:00:00|454.3|453.7|453.9|453.3|455|454.4|453.5|452.9|2483
1714438800000|2024-04-30 01:00:00|453.6|453|453.3|452.7|453.8|453.2|452.9|452.3|897
1714442400000|2024-04-30 02:00:00|453.2|452.6|452.9|452.3|453.3|452.7|452.6|452|240
1714446000000|2024-04-30 03:00:00|453|452.4|453|452.4|453.1|452.5|452.7|452.1|182
1714449600000|2024-04-30 04:00:00|452.9|452.3|453|452.4|453.1|452.5|452.8|452.2|92
1714453200000|2024-04-30 05:00:00|452.9|452.3|452.5|451.9|452.9|452.3|452.3|451.7|743
1714456800000|2024-04-30 06:00:00|452.6|452|453.6|453|453.6|453|452.6|452|632
1714460400000|2024-04-30 07:00:00|453.5|452.9|452.7|452.1|453.6|453|452.7|452.1|742
1714464000000|2024-04-30 08:00:00|452.6|452|452.1|451.5|453.4|452.8|451.8|451.2|1297
1714467600000|2024-04-30 09:00:00|452|451.4|453.1|452.5|453.6|453|452|451.4|727
1714471200000|2024-04-30 10:00:00|453|452.4|453.2|452.6|453.8|453.2|452.9|452.3|822
1714474800000|2024-04-30 11:00:00|453|452.4|453.2|452.6|453.7|453.1|452.8|452.2|1821
1714478400000|2024-04-30 12:00:00|453.3|452.7|453.3|452.7|453.5|452.9|452.4|451.8|1988
1714482000000|2024-04-30 13:00:00|453.5|452.9|454.4|453.8|455.4|454.8|453.3|452.7|9674
1714485600000|2024-04-30 14:00:00|454.7|454.1|450.3|449.7|454.8|454.2|450.3|449.7|16422
1714489200000|2024-04-30 15:00:00|450.4|449.8|451.3|450.7|451.8|451.2|449.9|449.3|14014
1714492800000|2024-04-30 16:00:00|451.2|450.6|450|449.4|451.3|450.7|449.8|449.2|9358
1714496400000|2024-04-30 17:00:00|450.2|449.6|451.8|451.2|452.2|451.6|450.2|449.6|8506
1714500000000|2024-04-30 18:00:00|451.7|451.1|452.2|451.6|452.7|452.1|451.7|451.1|8659
1714521600000|2024-05-01 00:00:00|451.4|450.8|452.2|451.6|452.6|452|450.2|449.6|2144
1714525200000|2024-05-01 01:00:00|452.1|451.5|451.7|451.1|452.4|451.8|451.6|451|109
1714528800000|2024-05-01 02:00:00|451.4|450.8|451.7|451.1|451.7|451.1|451.4|450.8|224
1714532400000|2024-05-01 03:00:00|451.6|451|451.4|450.8|451.7|451.1|451.4|450.8|89
1714536000000|2024-05-01 04:00:00|451.7|451.1|451.4|450.8|451.7|451.1|451.4|450.8|188
1714539600000|2024-05-01 05:00:00|451.5|450.9|451.2|450.6|451.5|450.9|451.1|450.5|73
1714543200000|2024-05-01 06:00:00|451|450.4|451|450.4|451.3|450.7|450.7|450.1|403
1714546800000|2024-05-01 07:00:00|451.1|450.5|451.2|450.6|451.4|450.8|450.8|450.2|209
1714550400000|2024-05-01 08:00:00|451.3|450.7|450.9|450.3|451.7|451.1|450.7|450.1|481
1714554000000|2024-05-01 09:00:00|450.8|450.2|450.5|449.9|451.3|450.7|450.5|449.9|241
1714557600000|2024-05-01 10:00:00|450.6|450|451|450.4|451.5|450.9|450.5|449.9|307
1714561200000|2024-05-01 11:00:00|450.6|450|449.3|448.7|451|450.4|449.2|448.6|1664
1714564800000|2024-05-01 12:00:00|449.2|448.6|451|450.4|451.5|450.9|449.2|448.6|2251
1714568400000|2024-05-01 13:00:00|450.9|450.3|449.6|449|451.3|450.7|449|448.4|7531
1714572000000|2024-05-01 14:00:00|449.5|448.9|449.4|448.8|451.3|450.7|448.9|448.3|12221
1714575600000|2024-05-01 15:00:00|449.3|448.7|452.1|451.5|452.3|451.7|448.7|448.1|12010
1714579200000|2024-05-01 16:00:00|452.2|451.6|453.7|453.1|454.2|453.6|451.9|451.3|11265
1714582800000|2024-05-01 17:00:00|453.8|453.2|455.8|455.2|455.8|455.2|453.1|452.5|14133
1714586400000|2024-05-01 18:00:00|455.7|455.1|454.8|454.2|456.3|455.7|454.8|454.2|10190
1714608000000|2024-05-02 00:00:00|455.3|454.7|457.2|456.6|457.4|456.8|455.3|454.7|3685
1714611600000|2024-05-02 01:00:00|457.1|456.5|456.1|455.5|457.4|456.8|456.1|455.5|668
1714615200000|2024-05-02 02:00:00|456.3|455.7|456.3|455.7|456.3|455.7|456.3|455.7|172
1714618800000|2024-05-02 03:00:00|456.1|455.5|456.3|455.7|456.3|455.7|456.1|455.5|148
1714622400000|2024-05-02 04:00:00|456.6|456|457.3|456.7|457.5|456.9|456.6|456|310
1714626000000|2024-05-02 05:00:00|457.5|456.9|457.2|456.6|457.5|456.9|457.1|456.5|587
1714629600000|2024-05-02 06:00:00|457.5|456.9|458|457.4|458|457.4|457.5|456.9|662
1714633200000|2024-05-02 07:00:00|457.7|457.1|459.5|458.9|460.1|459.5|457.4|456.8|3040
1714636800000|2024-05-02 08:00:00|459.4|458.8|459.8|459.2|460.3|459.7|459.1|458.5|2117
1714640400000|2024-05-02 09:00:00|460|459.4|459.6|459|460.1|459.5|459.3|458.7|984
1714644000000|2024-05-02 10:00:00|459.4|458.8|458.8|458.2|460.3|459.7|458.7|458.1|1297
1714647600000|2024-05-02 11:00:00|458.7|458.1|460.3|459.7|460.5|459.9|458.7|458.1|2277
1714651200000|2024-05-02 12:00:00|460.6|460|461.2|460.6|462.1|461.5|460.6|460|6972
1714654800000|2024-05-02 13:00:00|461.3|460.7|461.7|461.1|462.5|461.9|460.1|459.5|12173
1714658400000|2024-05-02 14:00:00|462|461.4|461.4|460.8|463|462.4|460.4|459.8|19182
1714662000000|2024-05-02 15:00:00|461.3|460.7|460.1|459.5|462.1|461.5|459.4|458.8|13865
1714665600000|2024-05-02 16:00:00|460|459.4|461.2|460.6|461.6|461|459.9|459.3|10971
1714669200000|2024-05-02 17:00:00|461.5|460.9|464|463.4|464.1|463.5|461.5|460.9|20292
1714672800000|2024-05-02 18:00:00|463.9|463.3|464.1|463.5|464.9|464.3|463.7|463.1|15301
1714694400000|2024-05-03 00:00:00|463.7|463.1|465.9|465.3|466.1|465.5|463.5|462.9|3685
1714698000000|2024-05-03 01:00:00|465.8|465.2|466.5|465.9|466.7|466.1|465.7|465.1|1317
1714701600000|2024-05-03 02:00:00|466.3|465.7|467|466.4|467.2|466.6|466.3|465.7|2016
1714705200000|2024-05-03 03:00:00|467.1|466.5|467|466.4|467.3|466.7|467|466.4|1985
1714708800000|2024-05-03 04:00:00|467.1|466.5|466.7|466.1|467.2|466.6|466.7|466.1|210
1714712400000|2024-05-03 05:00:00|466.9|466.3|467.2|466.6|467.2|466.6|466.7|466.1|158
1714716000000|2024-05-03 06:00:00|467|466.4|467.5|466.9|467.5|466.9|467|466.4|558
1714719600000|2024-05-03 07:00:00|467.6|467|466.6|466|468|467.4|466.6|466|997
1714723200000|2024-05-03 08:00:00|466.7|466.1|467.1|466.5|467.4|466.8|466.4|465.8|908
1714726800000|2024-05-03 09:00:00|467.2|466.6|468.2|467.6|468.5|467.9|467.2|466.6|1665
1714730400000|2024-05-03 10:00:00|468.1|467.5|468.4|467.8|468.7|468.1|467.9|467.3|987
1714734000000|2024-05-03 11:00:00|468.3|467.7|468.6|468|468.7|468.1|467.4|466.8|2591
1714737600000|2024-05-03 12:00:00|468.5|467.9|469.3|468.7|469.4|468.8|467.1|466.5|5031
1714741200000|2024-05-03 13:00:00|469.4|468.8|469.6|469|471.9|471.3|468.9|468.3|20671
1714744800000|2024-05-03 14:00:00|469.8|469.2|469.7|469.1|471.2|470.6|468.8|468.2|24769
1714748400000|2024-05-03 15:00:00|469.8|469.2|464.1|463.5|469.8|469.2|463.1|462.5|26569
1714752000000|2024-05-03 16:00:00|464.4|463.8|464.8|464.2|465.3|464.7|462.6|462|21347
1714755600000|2024-05-03 17:00:00|464.7|464.1|465.2|464.6|467|466.4|464.1|463.5|14355
1714759200000|2024-05-03 18:00:00|465.4|464.8|465.5|464.9|466.5|465.9|465|464.4|10591
1714953600000|2024-05-06 00:00:00|464.8|464.2|460.7|460.1|465.1|464.5|459.9|459.3|4703
1714957200000|2024-05-06 01:00:00|460.5|459.9|461.4|460.8|461.7|461.1|460.3|459.7|1077
1714960800000|2024-05-06 02:00:00|461.3|460.7|461.3|460.7|461.7|461.1|461.3|460.7|882
1714964400000|2024-05-06 03:00:00|461|460.4|461.5|460.9|461.5|460.9|461|460.4|605
1714968000000|2024-05-06 04:00:00|461.3|460.7|461.6|461|461.6|461|461.3|460.7|296
1714971600000|2024-05-06 05:00:00|461.4|460.8|461.6|461|461.8|461.2|461.3|460.7|203
1714975200000|2024-05-06 06:00:00|461.5|460.9|461.3|460.7|461.5|460.9|461|460.4|665
1714978800000|2024-05-06 07:00:00|461.2|460.6|461.2|460.6|461.7|461.1|460.8|460.2|623
1714982400000|2024-05-06 08:00:00|461.1|460.5|463.2|462.6|463.5|462.9|461|460.4|1494
1714986000000|2024-05-06 09:00:00|463.3|462.7|463.6|463|463.9|463.3|463.2|462.6|962
1714989600000|2024-05-06 10:00:00|463.7|463.1|464.6|464|464.6|464|463.1|462.5|980
1714993200000|2024-05-06 11:00:00|464.3|463.7|464.8|464.2|464.8|464.2|463.6|463|1614
1714996800000|2024-05-06 12:00:00|464.6|464|464.8|464.2|465|464.4|463.6|463|2055
1715000400000|2024-05-06 13:00:00|465.1|464.5|470.4|469.8|470.9|470.3|465.1|464.5|14557
1715004000000|2024-05-06 14:00:00|470.3|469.7|474.2|473.6|474.4|473.8|470.2|469.6|28243
1715007600000|2024-05-06 15:00:00|474.1|473.5|474.1|473.5|474.5|473.9|472.1|471.5|17673
1715011200000|2024-05-06 16:00:00|474|473.4|472.2|471.6|474.5|473.9|470.5|469.9|15934
1715014800000|2024-05-06 17:00:00|472.1|471.5|474.5|473.9|474.5|473.9|472|471.4|11700
1715018400000|2024-05-06 18:00:00|474.3|473.7|473.9|473.3|474.5|473.9|473.9|473.3|10550
1715040000000|2024-05-07 00:00:00|473.8|473.2|474.4|473.8|476.5|475.9|473.7|473.1|6376
1715043600000|2024-05-07 01:00:00|474.3|473.7|474.3|473.7|475.1|474.5|473.8|473.2|1418
1715047200000|2024-05-07 02:00:00|474.5|473.9|474.5|473.9|474.5|473.9|474.3|473.7|440
1715050800000|2024-05-07 03:00:00|474.3|473.7|474.5|473.9|474.5|473.9|474.3|473.7|134
1715054400000|2024-05-07 04:00:00|474.8|474.2|474.5|473.9|475.2|474.6|474.5|473.9|241
1715058000000|2024-05-07 05:00:00|474.8|474.2|475.1|474.5|475.3|474.7|474.5|473.9|352
1715061600000|2024-05-07 06:00:00|475|474.4|475.1|474.5|475.2|474.6|474.3|473.7|316
1715065200000|2024-05-07 07:00:00|475.2|474.6|475.4|474.8|475.6|475|474.8|474.2|508
1715068800000|2024-05-07 08:00:00|475.5|474.9|473.6|473|475.6|475|472.5|471.9|1669
1715072400000|2024-05-07 09:00:00|473.7|473.1|473.2|472.6|473.8|473.2|472.1|471.5|2282
1715076000000|2024-05-07 10:00:00|473.1|472.5|472.2|471.6|473.1|472.5|472.2|471.6|1820
1715079600000|2024-05-07 11:00:00|472.3|471.7|472.5|471.9|473.1|472.5|471.6|471|1665
1715083200000|2024-05-07 12:00:00|472.4|471.8|472.6|472|473.1|472.5|471.8|471.2|2083
1715086800000|2024-05-07 13:00:00|472.7|472.1|473.8|473.2|475|474.4|472.7|472.1|12967
1715090400000|2024-05-07 14:00:00|473.5|472.9|474.6|474|476.4|475.8|473|472.4|17035
1715094000000|2024-05-07 15:00:00|474.7|474.1|474.2|473.6|476.6|476|473.9|473.3|13970
1715097600000|2024-05-07 16:00:00|474.3|473.7|473.2|472.6|474.6|474|472.4|471.8|9330
1715101200000|2024-05-07 17:00:00|473.1|472.5|472.6|472|473.3|472.7|471.7|471.1|10201
1715104800000|2024-05-07 18:00:00|472.7|472.1|473.3|472.7|473.4|472.8|472.3|471.7|10881
1715126400000|2024-05-08 00:00:00|472.7|472.1|471.9|471.3|472.8|472.2|471.2|470.6|1706
1715130000000|2024-05-08 01:00:00|471.8|471.2|471.9|471.3|472.1|471.5|471.6|471|619
1715133600000|2024-05-08 02:00:00|471.8|471.2|472.2|471.6|472.2|471.6|471.6|471|1039
1715137200000|2024-05-08 03:00:00|472.3|471.7|472|471.4|472.4|471.8|471.9|471.3|179
1715140800000|2024-05-08 04:00:00|471.9|471.3|472.1|471.5|472.1|471.5|471.7|471.1|187
1715144400000|2024-05-08 05:00:00|472|471.4|472.4|471.8|472.4|471.8|471.9|471.3|191
1715148000000|2024-05-08 06:00:00|472.3|471.7|472.5|471.9|472.8|472.2|472.2|471.6|363
1715151600000|2024-05-08 07:00:00|472.4|471.8|472|471.4|472.6|472|471.8|471.2|1052
1715155200000|2024-05-08 08:00:00|471.9|471.3|472.4|471.8|472.7|472.1|471.4|470.8|674
1715158800000|2024-05-08 09:00:00|472.3|471.7|472.6|472|472.7|472.1|471.6|471|1219
1715162400000|2024-05-08 10:00:00|472.7|472.1|471.7|471.1|472.7|472.1|471.7|471.1|477
1715166000000|2024-05-08 11:00:00|471.8|471.2|470.7|470.1|472.3|471.7|470.7|470.1|2799
1715169600000|2024-05-08 12:00:00|470.9|470.3|470.4|469.8|471.7|471.1|470.4|469.8|2419
1715173200000|2024-05-08 13:00:00|470.5|469.9|469.5|468.9|471|470.4|468.7|468.1|11696
1715176800000|2024-05-08 14:00:00|469.4|468.8|465|464.4|469.7|469.1|464.7|464.1|21426
1715180400000|2024-05-08 15:00:00|464.9|464.3|465.7|465.1|467.2|466.6|464.1|463.5|24028
1715184000000|2024-05-08 16:00:00|465.6|465|465.1|464.5|466.7|466.1|464.7|464.1|11081
1715187600000|2024-05-08 17:00:00|465|464.4|464.6|464|465.6|465|463.8|463.2|12942
1715191200000|2024-05-08 18:00:00|464.5|463.9|465.2|464.6|465.6|465|463.8|463.2|12578
1715212800000|2024-05-09 00:00:00|464.9|464.3|464.7|464.1|465.1|464.5|463.4|462.8|2911
1715216400000|2024-05-09 01:00:00|464.6|464|467|466.4|467.1|466.5|464.3|463.7|1483
1715220000000|2024-05-09 02:00:00|466.9|466.3|466.4|465.8|467.1|466.5|465.9|465.3|597
1715223600000|2024-05-09 03:00:00|466.3|465.7|466.5|465.9|466.6|466|466.3|465.7|263
1715227200000|2024-05-09 04:00:00|466.6|466|466.9|466.3|467|466.4|466.4|465.8|215
1715230800000|2024-05-09 05:00:00|467|466.4|466.9|466.3|467|466.4|466.5|465.9|164
1715234400000|2024-05-09 06:00:00|466.8|466.2|466|465.4|467.3|466.7|466|465.4|419
1715238000000|2024-05-09 07:00:00|466.2|465.6|466|465.4|466.3|465.7|465|464.4|1055
1715241600000|2024-05-09 08:00:00|465.8|465.2|467|466.4|467.3|466.7|465.8|465.2|1171
1715245200000|2024-05-09 09:00:00|466.9|466.3|467.2|466.6|467.8|467.2|466.5|465.9|3431
1715248800000|2024-05-09 10:00:00|467.1|466.5|467.6|467|468.4|467.8|467.1|466.5|657
1715252400000|2024-05-09 11:00:00|467.7|467.1|466.6|466|467.8|467.2|466.3|465.7|2038
1715256000000|2024-05-09 12:00:00|466.4|465.8|464|463.4|466.8|466.2|463.7|463.1|3361
1715259600000|2024-05-09 13:00:00|464.4|463.8|461.6|461|464.8|464.2|461|460.4|13330
1715263200000|2024-05-09 14:00:00|461.8|461.2|463|462.4|463.7|463.1|461|460.4|15983
1715266800000|2024-05-09 15:00:00|463.1|462.5|462.1|461.5|463.7|463.1|461.8|461.2|11507
1715270400000|2024-05-09 16:00:00|462.3|461.7|463.6|463|463.8|463.2|461.9|461.3|9318
1715274000000|2024-05-09 17:00:00|463.5|462.9|462.7|462.1|464.1|463.5|462.6|462|7194
1715277600000|2024-05-09 18:00:00|462.8|462.2|463.7|463.1|464|463.4|462.6|462|8362
1715299200000|2024-05-10 00:00:00|463.9|463.3|464.4|463.8|464.7|464.1|463.7|463.1|1651
1715302800000|2024-05-10 01:00:00|464.5|463.9|464.1|463.5|464.7|464.1|464|463.4|947
1715306400000|2024-05-10 02:00:00|464|463.4|464.2|463.6|464.4|463.8|464|463.4|298
1715310000000|2024-05-10 03:00:00|463.9|463.3|464.2|463.6|464.2|463.6|463.9|463.3|335
1715313600000|2024-05-10 04:00:00|464.3|463.7|464.4|463.8|464.4|463.8|464.1|463.5|207
1715317200000|2024-05-10 05:00:00|464.5|463.9|464.7|464.1|465.2|464.6|464.3|463.7|639
1715320800000|2024-05-10 06:00:00|464.6|464|465.5|464.9|466|465.4|464.5|463.9|714
1715324400000|2024-05-10 07:00:00|465.4|464.8|466.8|466.2|467|466.4|465.3|464.7|1060
1715328000000|2024-05-10 08:00:00|466.5|465.9|466.4|465.8|466.8|466.2|465.5|464.9|1510
1715331600000|2024-05-10 09:00:00|466.7|466.1|466.2|465.6|466.8|466.2|465.3|464.7|665
1715335200000|2024-05-10 10:00:00|466.1|465.5|466.4|465.8|467|466.4|466|465.4|911
1715338800000|2024-05-10 11:00:00|466.5|465.9|465.7|465.1|466.7|466.1|465.5|464.9|1403
1715342400000|2024-05-10 12:00:00|465.5|464.9|465.9|465.3|466.2|465.6|465.5|464.9|1489
1715346000000|2024-05-10 13:00:00|466|465.4|466.8|466.2|467.6|467|465.6|465|9407
1715349600000|2024-05-10 14:00:00|467|466.4|467.1|466.5|467.6|467|465.7|465.1|9206
1715353200000|2024-05-10 15:00:00|467.2|466.6|468.4|467.8|470.6|470|467.2|466.6|16251
1715356800000|2024-05-10 16:00:00|470.5|469|472.5|471.9|475.1|474.5|467.5|466.9|33978
1715360400000|2024-05-10 17:00:00|472.6|472|475.3|474.7|475.4|474.8|471.7|471.1|14502
1715364000000|2024-05-10 18:00:00|475.2|474.6|475.2|474.6|476.4|475.8|475.2|474.6|16347
1715558400000|2024-05-13 00:00:00|475.5|474.9|474|473.4|475.9|475.3|473.6|473|6765
1715562000000|2024-05-13 01:00:00|474.3|473.7|473.9|473.3|474.5|473.9|473.6|473|873
1715565600000|2024-05-13 02:00:00|473.6|473|473.2|472.6|474.3|473.7|473.2|472.6|1410
1715569200000|2024-05-13 03:00:00|473.1|472.5|472.8|472.2|473.4|472.8|472.5|471.9|2767
1715572800000|2024-05-13 04:00:00|472.9|472.3|473.4|472.8|473.7|473.1|472.7|472.1|375
1715576400000|2024-05-13 05:00:00|473.3|472.7|472|471.4|473.4|472.8|471.9|471.3|658
1715580000000|2024-05-13 06:00:00|472.2|471.6|472.6|472|472.7|472.1|471.9|471.3|1115
1715583600000|2024-05-13 07:00:00|472.5|471.9|473.6|473|474.4|473.8|472.5|471.9|1010
1715587200000|2024-05-13 08:00:00|473.5|472.9|475.5|474.9|475.5|474.9|473.5|472.9|1214
1715590800000|2024-05-13 09:00:00|475.4|474.8|473.7|473.1|475.4|474.8|473.6|473|723
1715594400000|2024-05-13 10:00:00|473.6|473|473.4|472.8|474.1|473.5|473.4|472.8|645
1715598000000|2024-05-13 11:00:00|473.5|472.9|475.4|474.8|475.7|475.1|473.5|472.9|2114
1715601600000|2024-05-13 12:00:00|475.5|474.9|476|475.4|476.2|475.6|475.3|474.7|1429
1715605200000|2024-05-13 13:00:00|475.7|475.1|479.6|479|480.8|480.2|475.7|475.1|20232
1715608800000|2024-05-13 14:00:00|479.7|479.1|480.4|479.8|481|480.4|478.8|478.2|22028
1715612400000|2024-05-13 15:00:00|480.5|479.9|479.5|478.9|480.7|480.1|478.5|477.9|17207
1715616000000|2024-05-13 16:00:00|479.8|479.2|480.6|480|481.2|480.6|478.6|478|22231
1715619600000|2024-05-13 17:00:00|480.3|479.7|480.3|479.7|480.6|480|478.5|477.9|12829
1715623200000|2024-05-13 18:00:00|480.5|479.9|478|477.4|480.8|480.2|478|477.4|10095
1715644800000|2024-05-14 00:00:00|478.5|477.9|480.8|480.2|481.5|480.9|478.4|477.8|2729
1715648400000|2024-05-14 01:00:00|481|480.4|480|479.4|481.3|480.7|480|479.4|673
1715652000000|2024-05-14 02:00:00|480.1|479.5|479.5|478.9|480.3|479.7|479.3|478.7|506
1715655600000|2024-05-14 03:00:00|479.3|478.7|479.5|478.9|479.5|478.9|479.3|478.7|116
1715659200000|2024-05-14 04:00:00|479.3|478.7|479.8|479.2|479.9|479.3|479.3|478.7|386
1715662800000|2024-05-14 05:00:00|479.7|479.1|480.6|480|480.9|480.3|479.7|479.1|372
1715666400000|2024-05-14 06:00:00|480.5|479.9|480.2|479.6|481.2|480.6|480.2|479.6|1202
1715670000000|2024-05-14 07:00:00|480.3|479.7|479.8|479.2|480.5|479.9|479.1|478.5|588
1715673600000|2024-05-14 08:00:00|479.9|479.3|479.6|479|480.5|479.9|479.1|478.5|1547
1715677200000|2024-05-14 09:00:00|479.5|478.9|480.4|479.8|480.7|480.1|479.5|478.9|826
1715680800000|2024-05-14 10:00:00|480.5|479.9|481|480.4|481.5|480.9|480.2|479.6|1539
1715684400000|2024-05-14 11:00:00|480.9|480.3|481|480.4|481.7|481.1|480.7|480.1|1783
1715688000000|2024-05-14 12:00:00|481.1|480.5|478.8|478.2|481.1|480.5|478.6|478|3426
1715691600000|2024-05-14 13:00:00|479.6|479|478.8|478.2|481.1|480.5|478.3|477.7|21453
1715695200000|2024-05-14 14:00:00|479.1|478.5|475.1|474.5|479.1|478.5|475.1|474.5|25621
1715698800000|2024-05-14 15:00:00|475.3|474.7|475.7|475.1|476.6|476|474|473.4|13897
1715702400000|2024-05-14 16:00:00|475.8|475.2|475|474.4|476.5|475.9|474.6|474|10887
1715706000000|2024-05-14 17:00:00|474.9|474.3|475.4|474.8|475.7|475.1|474.6|474|10759
1715709600000|2024-05-14 18:00:00|475.3|474.7|475.1|474.5|475.4|474.8|474.3|473.7|8346
1715731200000|2024-05-15 00:00:00|474.6|474|474.9|474.3|475.3|474.7|474.5|473.9|945
1715734800000|2024-05-15 01:00:00|474.8|474.2|476.4|475.8|476.6|476|474.7|474.1|983
1715738400000|2024-05-15 02:00:00|476.6|476|476.4|475.8|476.9|476.3|476.4|475.8|708
1715742000000|2024-05-15 03:00:00|476.5|475.9|476.6|476|476.9|476.3|476.4|475.8|546
1715745600000|2024-05-15 04:00:00|476.9|476.3|476.9|476.3|476.9|476.3|476.4|475.8|295
1715749200000|2024-05-15 05:00:00|476.6|476|476.6|476|476.9|476.3|476.4|475.8|494
1715752800000|2024-05-15 06:00:00|476.7|476.1|476.5|475.9|476.8|476.2|476.1|475.5|230
1715756400000|2024-05-15 07:00:00|476.4|475.8|477|476.4|477.1|476.5|476.2|475.6|621
1715760000000|2024-05-15 08:00:00|476.9|476.3|477.4|476.8|477.6|477|476.6|476|1533
1715763600000|2024-05-15 09:00:00|477.5|476.9|477.5|476.9|477.9|477.3|477|476.4|629
1715767200000|2024-05-15 10:00:00|477.2|476.6|477.8|477.2|477.8|477.2|476.6|476|1223
1715770800000|2024-05-15 11:00:00|477.6|477|478.3|477.7|478.6|478|477.3|476.7|2121
1715774400000|2024-05-15 12:00:00|478.5|477.9|479.2|478.6|479.6|479|478.1|477.5|3685
1715778000000|2024-05-15 13:00:00|479.6|479|478.2|477.6|480.4|479.8|477.5|476.9|16083
1715781600000|2024-05-15 14:00:00|478.1|477.5|472.3|471.7|478.5|477.9|471.2|470.6|25549
1715785200000|2024-05-15 15:00:00|472.2|471.6|471|470.4|473|472.4|469.8|469.2|15976
1715788800000|2024-05-15 16:00:00|471.1|470.5|470.2|469.6|471.4|470.8|469.2|468.6|13728
1715792400000|2024-05-15 17:00:00|470.4|469.8|470.2|469.6|470.7|470.1|469.7|469.1|11030
1715796000000|2024-05-15 18:00:00|470.3|469.7|470.5|469.9|470.5|469.9|469.3|468.7|6197
1715817600000|2024-05-16 00:00:00|469.8|469.2|471.1|470.5|471.2|470.6|469.6|469|1398
1715821200000|2024-05-16 01:00:00|471|470.4|471|470.4|471.1|470.5|470|469.4|1123
1715824800000|2024-05-16 02:00:00|471.1|470.5|470.9|470.3|471.1|470.5|470.7|470.1|261
1715828400000|2024-05-16 03:00:00|470.8|470.2|470.5|469.9|470.9|470.3|470.4|469.8|161
1715832000000|2024-05-16 04:00:00|470.4|469.8|471|470.4|471|470.4|470.4|469.8|224
1715835600000|2024-05-16 05:00:00|470.9|470.3|470.7|470.1|471.3|470.7|470.7|470.1|266
1715839200000|2024-05-16 06:00:00|470.6|470|469.3|468.7|470.6|470|469.1|468.5|699
1715842800000|2024-05-16 07:00:00|469.4|468.8|470|469.4|470|469.4|469.1|468.5|1229
1715846400000|2024-05-16 08:00:00|469.9|469.3|470.1|469.5|470.3|469.7|469.7|469.1|586
1715850000000|2024-05-16 09:00:00|470.2|469.6|470.3|469.7|470.5|469.9|469.8|469.2|1103
1715853600000|2024-05-16 10:00:00|470.5|469.9|472.1|471.5|472.4|471.8|470.4|469.8|3011
1715857200000|2024-05-16 11:00:00|471.9|471.3|472.4|471.8|472.4|471.8|471.6|471|1474
1715860800000|2024-05-16 12:00:00|472.5|471.9|471.3|470.7|472.8|472.2|471.3|470.7|2100
1715864400000|2024-05-16 13:00:00|471.9|471.3|466.5|465.9|472.1|471.5|466.5|465.9|15419
1715868000000|2024-05-16 14:00:00|466.4|465.8|464.4|463.8|466.6|466|463.7|463.1|21310
1715871600000|2024-05-16 15:00:00|464.5|463.9|464.7|464.1|465.5|464.9|463.7|463.1|14794
1715875200000|2024-05-16 16:00:00|464.5|463.9|464.2|463.6|465|464.4|463.4|462.8|10197
1715878800000|2024-05-16 17:00:00|464.1|463.5|464.8|464.2|465.1|464.5|463.9|463.3|7908
1715882400000|2024-05-16 18:00:00|464.9|464.3|464.7|464.1|465.1|464.5|464.5|463.9|9353
1715904000000|2024-05-17 00:00:00|464.8|464.2|464.8|464.2|465.3|464.7|464.4|463.8|1240
1715907600000|2024-05-17 01:00:00|464.7|464.1|466.6|466|466.8|466.2|464.7|464.1|1433
1715911200000|2024-05-17 02:00:00|466.5|465.9|466.2|465.6|466.7|466.1|465.9|465.3|527
1715914800000|2024-05-17 03:00:00|466.1|465.5|466|465.4|466.5|465.9|465.9|465.3|255
1715918400000|2024-05-17 04:00:00|466.2|465.6|466.7|466.1|466.8|466.2|466.1|465.5|371
1715922000000|2024-05-17 05:00:00|466.6|466|467.5|466.9|467.7|467.1|466.4|465.8|722
1715925600000|2024-05-17 06:00:00|467.6|467|467.5|466.9|467.8|467.2|467.1|466.5|608
1715929200000|2024-05-17 07:00:00|467.4|466.8|467.2|466.6|468|467.4|467.1|466.5|1442
1715932800000|2024-05-17 08:00:00|467.1|466.5|467.2|466.6|467.5|466.9|466.6|466|880
1715936400000|2024-05-17 09:00:00|467.4|466.8|467.3|466.7|467.9|467.3|466.6|466|1211
1715940000000|2024-05-17 10:00:00|467.2|466.6|466.8|466.2|467.3|466.7|466.6|466|639
1715943600000|2024-05-17 11:00:00|466.6|466|464.8|464.2|466.8|466.2|463.6|463|2536
1715947200000|2024-05-17 12:00:00|464.7|464.1|465.3|464.7|466.1|465.5|464.7|464.1|2010
1715950800000|2024-05-17 13:00:00|465.1|464.5|464|463.4|465.3|464.7|463.8|463.2|9989
1715954400000|2024-05-17 14:00:00|464.1|463.5|462.4|461.8|464.2|463.6|462.4|461.8|12932
1715958000000|2024-05-17 15:00:00|462.5|461.9|460.3|459.7|462.8|462.2|460.3|459.7|14904
1715961600000|2024-05-17 16:00:00|460.6|460|460.5|459.9|461.1|460.5|459.3|458.7|12274
1715965200000|2024-05-17 17:00:00|460.3|459.7|459.7|459.1|460.3|459.7|459.3|458.7|15227
1715968800000|2024-05-17 18:00:00|459.8|459.2|460.1|459.5|460.2|459.6|459|458.4|23602
1716163200000|2024-05-20 00:00:00|460|459.4|462.8|462.2|463.1|462.5|459.9|459.3|2919
1716166800000|2024-05-20 01:00:00|462.6|462|461.8|461.2|462.6|462|461.4|460.8|1036
1716170400000|2024-05-20 02:00:00|461.7|461.1|461.6|461|462.1|461.5|461.4|460.8|404
1716174000000|2024-05-20 03:00:00|461.4|460.8|461.4|460.8|461.5|460.9|461.1|460.5|461
1716177600000|2024-05-20 04:00:00|461.1|460.5|461.1|460.5|461.3|460.7|461|460.4|2360
1716181200000|2024-05-20 05:00:00|461|460.4|462.2|461.6|462.2|461.6|460.9|460.3|315
1716184800000|2024-05-20 06:00:00|462.1|461.5|462.2|461.6|462.7|462.1|461.9|461.3|425
1716188400000|2024-05-20 07:00:00|462.3|461.7|462.1|461.5|462.3|461.7|461.3|460.7|1107
1716192000000|2024-05-20 08:00:00|462.2|461.6|462.2|461.6|462.3|461.7|461.9|461.3|492
1716195600000|2024-05-20 09:00:00|462.3|461.7|462.6|462|462.6|462|461.7|461.1|965
1716199200000|2024-05-20 10:00:00|462.8|462.2|462.6|462|463|462.4|462.6|462|1355
1716202800000|2024-05-20 11:00:00|462.8|462.2|463.6|463|463.6|463|462.3|461.7|1296
1716206400000|2024-05-20 12:00:00|463.7|463.1|463.7|463.1|463.9|463.3|463|462.4|2370
1716210000000|2024-05-20 13:00:00|464.1|463.5|466.2|465.6|466.2|465.6|462.3|461.7|11685
1716213600000|2024-05-20 14:00:00|466|465.4|467.2|466.6|467.6|467|465.2|464.6|15519
1716217200000|2024-05-20 15:00:00|467.4|466.8|468.7|468.1|469.2|468.6|467.4|466.8|11513
1716220800000|2024-05-20 16:00:00|468.8|468.2|468.7|468.1|469.2|468.6|467.2|466.6|8963
1716224400000|2024-05-20 17:00:00|468.9|468.3|468.4|467.8|470.7|470.1|468.3|467.7|10926
1716228000000|2024-05-20 18:00:00|468.2|467.6|467.8|467.2|468.7|468.1|467.4|466.8|8592
1716249600000|2024-05-21 00:00:00|467.5|466.9|465|464.4|468.9|468.3|464.4|463.8|3302
1716253200000|2024-05-21 01:00:00|464.9|464.3|464.1|463.5|465.3|464.7|464.1|463.5|1171
1716256800000|2024-05-21 02:00:00|464.2|463.6|463.8|463.2|464.5|463.9|463.8|463.2|605
1716260400000|2024-05-21 03:00:00|463.7|463.1|464.1|463.5|464.1|463.5|463.6|463|521
1716264000000|2024-05-21 04:00:00|463.9|463.3|463.8|463.2|464.1|463.5|463.8|463.2|268
1716267600000|2024-05-21 05:00:00|463.9|463.3|463.6|463|464.1|463.5|463.4|462.8|529
1716271200000|2024-05-21 06:00:00|463.8|463.2|463.6|463|464.1|463.5|463.4|462.8|629
1716274800000|2024-05-21 07:00:00|463.5|462.9|464.6|464|465.1|464.5|463.3|462.7|1607
1716278400000|2024-05-21 08:00:00|464.7|464.1|463.6|463|465|464.4|462.8|462.2|1621
1716282000000|2024-05-21 09:00:00|463.8|463.2|463.6|463|464.3|463.7|463.3|462.7|1056
1716285600000|2024-05-21 10:00:00|463.7|463.1|464.7|464.1|465|464.4|463.3|462.7|1770
1716289200000|2024-05-21 11:00:00|464.8|464.2|465.6|465|466.1|465.5|464.6|464|1545
1716292800000|2024-05-21 12:00:00|465.4|464.8|465.8|465.2|465.8|465.2|464.3|463.7|1998
1716296400000|2024-05-21 13:00:00|465.9|465.3|466.8|466.2|468.8|468.2|465.3|464.7|10699
1716300000000|2024-05-21 14:00:00|466.9|466.3|464.7|464.1|467.4|466.8|463.9|463.3|11759
1716303600000|2024-05-21 15:00:00|464.8|464.2|464.4|463.8|465.5|464.9|464|463.4|7021
1716307200000|2024-05-21 16:00:00|464.3|463.7|463.3|462.7|464.9|464.3|463.2|462.6|7251
1716310800000|2024-05-21 17:00:00|463.2|462.6|464.7|464.1|465|464.4|463.2|462.6|7116
1716314400000|2024-05-21 18:00:00|464.8|464.2|465.7|465.1|466|465.4|464.7|464.1|9998
1716336000000|2024-05-22 00:00:00|466.6|466|467.5|466.9|468|467.4|466.5|465.9|3671
1716339600000|2024-05-22 01:00:00|467.6|467|469.3|468.7|469.5|468.9|467.6|467|1400
1716343200000|2024-05-22 02:00:00|469.5|468.9|469.3|468.7|469.8|469.2|469|468.4|1731
1716346800000|2024-05-22 03:00:00|469.5|468.9|469.3|468.7|469.7|469.1|469|468.4|483
1716350400000|2024-05-22 04:00:00|469.4|468.8|469.2|468.6|469.5|468.9|469.1|468.5|246
1716354000000|2024-05-22 05:00:00|469.3|468.7|469.4|468.8|469.7|469.1|469.1|468.5|1046
1716357600000|2024-05-22 06:00:00|469.5|468.9|470.2|469.6|470.6|470|469.4|468.8|1577
1716361200000|2024-05-22 07:00:00|470.1|469.5|469.9|469.3|470.1|469.5|469.4|468.8|1095
1716364800000|2024-05-22 08:00:00|470|469.4|469.6|469|470|469.4|469.1|468.5|1449
1716368400000|2024-05-22 09:00:00|469.8|469.2|468.9|468.3|469.9|469.3|468.1|467.5|1686
1716372000000|2024-05-22 10:00:00|468.6|468|468.9|468.3|469.1|468.5|468.4|467.8|709
1716375600000|2024-05-22 11:00:00|468.6|468|467.6|467|469.3|468.7|467.6|467|1689
1716379200000|2024-05-22 12:00:00|467.4|466.8|467.4|466.8|468.4|467.8|466.6|466|2999
1716382800000|2024-05-22 13:00:00|467.5|466.9|468|467.4|469.1|468.5|466.9|466.3|10244
1716386400000|2024-05-22 14:00:00|467.8|467.2|468|467.4|468.4|467.8|465.8|465.2|13128
1716390000000|2024-05-22 15:00:00|467.9|467.3|466.3|465.7|469|468.4|466|465.4|12425
1716393600000|2024-05-22 16:00:00|466.1|465.5|468.8|468.2|469|468.4|466.1|465.5|7729
1716397200000|2024-05-22 17:00:00|468.5|467.9|469.1|468.5|469.6|469|468.1|467.5|7405
1716400800000|2024-05-22 18:00:00|468.9|468.3|468.1|467.5|469.1|468.5|467.7|467.1|7768
1716422400000|2024-05-23 00:00:00|468.9|468.3|469.4|468.8|469.9|469.3|468.9|468.3|769
1716426000000|2024-05-23 01:00:00|469.6|469|467.9|467.3|469.6|469|467.8|467.2|635
1716429600000|2024-05-23 02:00:00|467.6|467|467.9|467.3|468.4|467.8|467.6|467|262
1716433200000|2024-05-23 03:00:00|468|467.4|467.7|467.1|468.1|467.5|467.4|466.8|497
1716436800000|2024-05-23 04:00:00|467.6|467|467.7|467.1|467.7|467.1|467.3|466.7|173
1716440400000|2024-05-23 05:00:00|467.4|466.8|466.7|466.1|467.7|467.1|466.7|466.1|206
1716444000000|2024-05-23 06:00:00|466.9|466.3|467|466.4|467|466.4|466.5|465.9|524
1716447600000|2024-05-23 07:00:00|466.9|466.3|465.7|465.1|466.9|466.3|465.4|464.8|1330
1716451200000|2024-05-23 08:00:00|465.8|465.2|466.9|466.3|467.1|466.5|465.7|465.1|722
1716454800000|2024-05-23 09:00:00|467.2|466.6|469.2|468.6|469.5|468.9|466.9|466.3|1937
1716458400000|2024-05-23 10:00:00|469.5|468.9|469.3|468.7|469.6|469|468.3|467.7|3992
1716462000000|2024-05-23 11:00:00|469.6|469|471.3|470.7|471.3|470.7|469.4|468.8|3794
1716465600000|2024-05-23 12:00:00|471.2|470.6|470.4|469.8|471.5|470.9|470.3|469.7|2905
1716469200000|2024-05-23 13:00:00|470.9|470.3|471.8|471.2|473.1|472.5|470.8|470.2|11319
1716472800000|2024-05-23 14:00:00|472.1|471.5|472.4|471.8|473.9|473.3|470.7|470.1|14447
1716476400000|2024-05-23 15:00:00|472.5|471.9|472.1|471.5|473|472.4|471.1|470.5|11056
1716480000000|2024-05-23 16:00:00|472|471.4|472.3|471.7|472.5|471.9|469.8|469.2|8825
1716483600000|2024-05-23 17:00:00|472.2|471.6|471.4|470.8|472.3|471.7|470.8|470.2|8381
1716487200000|2024-05-23 18:00:00|471.3|470.7|471.4|470.8|471.9|471.3|470.3|469.7|8987
1716508800000|2024-05-24 00:00:00|471.8|471.2|472.1|471.5|472.5|471.9|471.5|470.9|1551
1716512400000|2024-05-24 01:00:00|471.9|471.3|472.9|472.3|473|472.4|471.7|471.1|1331
1716516000000|2024-05-24 02:00:00|472.8|472.2|472.8|472.2|473|472.4|472.5|471.9|1507
1716519600000|2024-05-24 03:00:00|472.6|472|472.8|472.2|473|472.4|472.5|471.9|286
1716523200000|2024-05-24 04:00:00|473|472.4|472.8|472.2|473|472.4|472.8|472.2|209
1716526800000|2024-05-24 05:00:00|472.6|472|473.1|472.5|473.1|472.5|472.5|471.9|360
1716530400000|2024-05-24 06:00:00|473.3|472.7|472.1|471.5|473.3|472.7|471.8|471.2|588
1716534000000|2024-05-24 07:00:00|471.8|471.2|472.1|471.5|472.3|471.7|471.6|471|527
1716537600000|2024-05-24 08:00:00|472|471.4|471.9|471.3|472.5|471.9|471.7|471.1|754
1716541200000|2024-05-24 09:00:00|472|471.4|471.9|471.3|472.2|471.6|471.5|470.9|732
1716544800000|2024-05-24 10:00:00|472|471.4|472.3|471.7|473.2|472.6|471.9|471.3|1076
1716548400000|2024-05-24 11:00:00|472.2|471.6|471.1|470.5|472.2|471.6|470.6|470|2073
1716552000000|2024-05-24 12:00:00|470.8|470.2|471.6|471|471.8|471.2|470.8|470.2|1045
1716555600000|2024-05-24 13:00:00|471.8|471.2|470.1|469.5|472.3|471.7|469.9|469.3|9049
1716559200000|2024-05-24 14:00:00|470.3|469.7|470.2|469.6|471|470.4|468.6|468|15943
1716562800000|2024-05-24 15:00:00|470.1|469.5|472|471.4|472.1|471.5|469|468.4|10490
1716566400000|2024-05-24 16:00:00|472.1|471.5|472.5|471.9|473|472.4|471.5|470.9|9885
1716570000000|2024-05-24 17:00:00|472.7|472.1|472.2|471.6|474|473.4|472|471.4|11243
1716573600000|2024-05-24 18:00:00|472.1|471.5|472.4|471.8|472.6|472|471.6|471|8852
1716854400000|2024-05-28 00:00:00|475.3|474.7|477.3|476.7|478|477.4|475.3|474.7|5514
1716858000000|2024-05-28 01:00:00|477.4|476.8|477.1|476.5|478.1|477.5|477|476.4|1040
1716861600000|2024-05-28 02:00:00|477.2|476.6|477.3|476.7|477.3|476.7|476.8|476.2|561
1716865200000|2024-05-28 03:00:00|477.5|476.9|477.6|477|477.6|477|477.3|476.7|273
1716868800000|2024-05-28 04:00:00|477.5|476.9|477.5|476.9|477.6|477|477.3|476.7|129
1716872400000|2024-05-28 05:00:00|477.4|476.8|477.6|477|477.9|477.3|477.3|476.7|616
1716876000000|2024-05-28 06:00:00|477.8|477.2|476.4|475.8|477.9|477.3|476.4|475.8|1110
1716879600000|2024-05-28 07:00:00|476.5|475.9|476|475.4|476.5|475.9|475.8|475.2|1790
1716883200000|2024-05-28 08:00:00|475.9|475.3|474.8|474.2|476|475.4|474.5|473.9|2263
1716886800000|2024-05-28 09:00:00|474.6|474|475.1|474.5|475.1|474.5|474.1|473.5|1502
1716890400000|2024-05-28 10:00:00|475.4|474.8|475.3|474.7|475.8|475.2|475.1|474.5|1236
1716894000000|2024-05-28 11:00:00|475.1|474.5|474.6|474|475.8|475.2|474.4|473.8|2143
1716897600000|2024-05-28 12:00:00|474.7|474.1|473.6|473|474.8|474.2|473.1|472.5|2485
1716901200000|2024-05-28 13:00:00|473.7|473.1|471.5|470.9|474.1|473.5|469.1|468.5|11075
1716904800000|2024-05-28 14:00:00|471.3|470.7|470.2|469.6|471.8|471.2|469.8|469.2|8722
1716908400000|2024-05-28 15:00:00|470.3|469.7|469.2|468.6|471|470.4|469.2|468.6|6761
1716912000000|2024-05-28 16:00:00|469.4|468.8|468.5|467.9|470|469.4|468|467.4|6476
1716915600000|2024-05-28 17:00:00|468.7|468.1|469.5|468.9|470|469.4|468.2|467.6|6389
1716919200000|2024-05-28 18:00:00|469.7|469.1|470.5|469.9|470.6|470|469.4|468.8|8796
1716940800000|2024-05-29 00:00:00|469.9|469.3|467.9|467.3|470.4|469.8|467.6|467|2000
1716944400000|2024-05-29 01:00:00|467.6|467|468.1|467.5|468.4|467.8|467.6|467|470
1716948000000|2024-05-29 02:00:00|468.2|467.6|468.1|467.5|468.6|468|467.9|467.3|444
1716951600000|2024-05-29 03:00:00|468.2|467.6|468.6|468|468.6|468|468.1|467.5|386
1716955200000|2024-05-29 04:00:00|468.5|467.9|468.4|467.8|468.6|468|468.4|467.8|155
1716958800000|2024-05-29 05:00:00|468.5|467.9|468.6|468|468.8|468.2|468.4|467.8|156
1716962400000|2024-05-29 06:00:00|468.4|467.8|468.6|468|469.1|468.5|468.4|467.8|474
1716966000000|2024-05-29 07:00:00|468.8|468.2|468.9|468.3|469.3|468.7|468.1|467.5|609
1716969600000|2024-05-29 08:00:00|469|468.4|469.1|468.5|469.8|469.2|468.9|468.3|795
1716973200000|2024-05-29 09:00:00|469.2|468.6|469.7|469.1|469.7|469.1|468.9|468.3|342
1716976800000|2024-05-29 10:00:00|469.6|469|469.7|469.1|470.4|469.8|469.4|468.8|535
1716980400000|2024-05-29 11:00:00|469.5|468.9|467.1|466.5|469.7|469.1|466.6|466|3013
1716984000000|2024-05-29 12:00:00|466.9|466.3|467.8|467.2|467.9|467.3|466.9|466.3|1506
1716987600000|2024-05-29 13:00:00|467.9|467.3|467.1|466.5|469.6|469|466.6|466|9087
1716991200000|2024-05-29 14:00:00|467.4|466.8|468.6|468|469.6|469|467.1|466.5|7835
1716994800000|2024-05-29 15:00:00|468.5|467.9|467.8|467.2|469.1|468.5|467.3|466.7|6229
1716998400000|2024-05-29 16:00:00|467.6|467|463.5|462.9|467.6|467|463.5|462.9|17611
1717002000000|2024-05-29 17:00:00|463.3|462.7|463.4|462.8|464|463.4|462.3|461.7|14226
1717005600000|2024-05-29 18:00:00|463.5|462.9|463.6|463|463.6|463|462.6|462|7072
1717027200000|2024-05-30 00:00:00|463.3|462.7|463.4|462.8|463.6|463|462.3|461.7|1911
1717030800000|2024-05-30 01:00:00|463.3|462.7|462.7|462.1|464.1|463.5|462.4|461.8|1016
1717034400000|2024-05-30 02:00:00|462.6|462|462.9|462.3|463|462.4|462.1|461.5|2661
1717038000000|2024-05-30 03:00:00|462.8|462.2|463|462.4|463.1|462.5|462.7|462.1|281
1717041600000|2024-05-30 04:00:00|462.8|462.2|463.2|462.6|463.3|462.7|462.8|462.2|240
1717045200000|2024-05-30 05:00:00|463.1|462.5|462.4|461.8|463.2|462.6|462.2|461.6|567
1717048800000|2024-05-30 06:00:00|462.5|461.9|461.5|460.9|462.7|462.1|461.2|460.6|849
1717052400000|2024-05-30 07:00:00|461.7|461.1|462.7|462.1|463|462.4|461.6|461|1053
1717056000000|2024-05-30 08:00:00|462.6|462|463.2|462.6|463.5|462.9|462.6|462|1285
1717059600000|2024-05-30 09:00:00|463.3|462.7|462.8|462.2|463.3|462.7|462.5|461.9|769
1717063200000|2024-05-30 10:00:00|462.7|462.1|461.7|461.1|463|462.4|461|460.4|1816
1717066800000|2024-05-30 11:00:00|461.8|461.2|464|463.4|464|463.4|461.5|460.9|1227
1717070400000|2024-05-30 12:00:00|463.7|463.1|463.4|462.8|464.2|463.6|463.3|462.7|2280
1717074000000|2024-05-30 13:00:00|462.9|462.3|461.1|460.5|463|462.4|461.1|460.5|10759
1717077600000|2024-05-30 14:00:00|461|460.4|458.4|457.8|461.6|461|458.3|457.7|18694
1717081200000|2024-05-30 15:00:00|458.1|457.5|455.6|455|458.3|457.7|455.3|454.7|16908
1717084800000|2024-05-30 16:00:00|455.7|455.1|456.6|456|458.1|457.5|455.6|455|11833
1717088400000|2024-05-30 17:00:00|456.8|456.2|455.6|455|457.3|456.7|455.6|455|9572
1717092000000|2024-05-30 18:00:00|455.8|455.2|456|455.4|456.3|455.7|455.2|454.6|9259
1717113600000|2024-05-31 00:00:00|456.1|455.5|458.4|457.8|458.7|458.1|456.1|455.5|1916
1717117200000|2024-05-31 01:00:00|458.7|458.1|457.9|457.3|458.7|458.1|457.9|457.3|445
1717120800000|2024-05-31 02:00:00|457.8|457.2|457.7|457.1|457.9|457.3|457.5|456.9|202
1717124400000|2024-05-31 03:00:00|457.5|456.9|457.4|456.8|457.9|457.3|457.4|456.8|240
1717128000000|2024-05-31 04:00:00|457.5|456.9|457.7|457.1|457.7|457.1|457.5|456.9|107
1717131600000|2024-05-31 05:00:00|457.8|457.2|458.4|457.8|458.4|457.8|457.4|456.8|532
1717135200000|2024-05-31 06:00:00|458.2|457.6|458.4|457.8|458.9|458.3|457.9|457.3|1037
1717138800000|2024-05-31 07:00:00|458.2|457.6|458.4|457.8|458.9|458.3|458.2|457.6|643
1717142400000|2024-05-31 08:00:00|458.7|458.1|458.9|458.3|458.9|458.3|457.7|457.1|1049
1717146000000|2024-05-31 09:00:00|458.8|458.2|458.7|458.1|458.9|458.3|458.2|457.6|751
1717149600000|2024-05-31 10:00:00|458.6|458|458.4|457.8|458.9|458.3|457.7|457.1|824
1717153200000|2024-05-31 11:00:00|458.6|458|459.6|459|460.2|459.6|457.7|457.1|2022
1717156800000|2024-05-31 12:00:00|459.5|458.9|460.3|459.7|460.5|459.9|459.5|458.9|2487
1717160400000|2024-05-31 13:00:00|459.8|459.2|457.4|456.8|460|459.4|457.3|456.7|7914
1717164000000|2024-05-31 14:00:00|457.5|456.9|456.1|455.5|458.3|457.7|456.1|455.5|12172
1717167600000|2024-05-31 15:00:00|456.3|455.7|455.2|454.6|456.6|456|454.4|453.8|10950
1717171200000|2024-05-31 16:00:00|455.1|454.5|454.6|454|455.7|455.1|453.4|452.8|7400
1717174800000|2024-05-31 17:00:00|454.5|453.9|452.9|452.3|454.5|453.9|452.4|451.8|8746
1717178400000|2024-05-31 18:00:00|452.8|452.2|452.5|451.9|452.9|452.3|452.1|451.5|6485
1717372800000|2024-06-03 00:00:00|452.1|451.5|452.5|451.9|453.7|453.1|452|451.4|2633
1717376400000|2024-06-03 01:00:00|452.3|451.7|452.7|452.1|453.2|452.6|452.2|451.6|668
1717380000000|2024-06-03 02:00:00|452.6|452|452.9|452.3|453|452.4|452.3|451.7|316
1717383600000|2024-06-03 03:00:00|452.8|452.2|452.5|451.9|453|452.4|452.5|451.9|172
1717387200000|2024-06-03 04:00:00|452.4|451.8|452.2|451.6|452.5|451.9|452.2|451.6|273
1717390800000|2024-06-03 05:00:00|452.1|451.5|452|451.4|452.2|451.6|452|451.4|260
1717394400000|2024-06-03 06:00:00|451.8|451.2|451.8|451.2|452|451.4|451.5|450.9|874
1717398000000|2024-06-03 07:00:00|451.5|450.9|450.2|449.6|451.5|450.9|449.8|449.2|1537
1717401600000|2024-06-03 08:00:00|450.1|449.5|450.3|449.7|450.5|449.9|449.5|448.9|1774
1717405200000|2024-06-03 09:00:00|450.2|449.6|450.8|450.2|450.9|450.3|449.8|449.2|1538
1717408800000|2024-06-03 10:00:00|450.7|450.1|451.8|451.2|452.1|451.5|450.7|450.1|3329
1717412400000|2024-06-03 11:00:00|451.9|451.3|452|451.4|452.5|451.9|451|450.4|2559
1717416000000|2024-06-03 12:00:00|452.1|451.5|455|454.4|455.3|454.7|451.8|451.2|4665
1717419600000|2024-06-03 13:00:00|454.5|453.9|449|448.4|454.5|453.9|449|448.4|16130
1717423200000|2024-06-03 14:00:00|449.3|448.7|446.5|445.9|449.3|448.7|446.3|445.7|23357
1717426800000|2024-06-03 15:00:00|446.4|445.8|447.3|446.7|447.8|447.2|446|445.4|14775
1717430400000|2024-06-03 16:00:00|447.6|447|447.2|446.6|449.4|448.8|446.6|446|16944
1717434000000|2024-06-03 17:00:00|447.4|446.8|449.1|448.5|449.3|448.7|446.9|446.3|19365
1717437600000|2024-06-03 18:00:00|449.3|448.7|448.3|447.7|449.8|449.2|447.9|447.3|11912
1717459200000|2024-06-04 00:00:00|447.3|446.7|446.9|446.3|447.6|447|446.6|446|3505
1717462800000|2024-06-04 01:00:00|446.7|446.1|446.3|445.7|446.9|446.3|446.2|445.6|1220
1717466400000|2024-06-04 02:00:00|446.4|445.8|446.5|445.9|446.5|445.9|446.2|445.6|606
1717470000000|2024-06-04 03:00:00|446.4|445.8|446.5|445.9|446.6|446|446.4|445.8|433
1717473600000|2024-06-04 04:00:00|||||||||312
1717477200000|2024-06-04 05:00:00|446.7|446.1|446.5|445.9|446.7|446.1|446.5|445.9|598
1717480800000|2024-06-04 06:00:00|446.7|446.1|447|446.4|447.5|446.9|446.7|446.1|1142
1717484400000|2024-06-04 07:00:00|446.7|446.1|447.1|446.5|447.2|446.6|446.5|445.9|1596
1717488000000|2024-06-04 08:00:00|446.9|446.3|447.3|446.7|448.4|447.8|446.9|446.3|1924
1717491600000|2024-06-04 09:00:00|447.4|446.8|447.7|447.1|448|447.4|447.2|446.6|1394
1717495200000|2024-06-04 10:00:00|447.5|446.9|446.7|446.1|447.7|447.1|446.7|446.1|1058
1717498800000|2024-06-04 11:00:00|446.9|446.3|446.8|446.2|447.2|446.6|446.4|445.8|1232
1717502400000|2024-06-04 12:00:00|446.9|446.3|447.5|446.9|447.5|446.9|446.4|445.8|1849
1717506000000|2024-06-04 13:00:00|447.4|446.8|447.7|447.1|448.7|448.1|445.6|445|17711
1717509600000|2024-06-04 14:00:00|448|447.4|452|451.4|452|451.4|447.7|447.1|19285
1717513200000|2024-06-04 15:00:00|451.9|451.3|448.4|447.8|453|452.4|448.1|447.5|19445
1717516800000|2024-06-04 16:00:00|448.6|448|448.6|448|449.6|449|447.9|447.3|11232
1717520400000|2024-06-04 17:00:00|448.7|448.1|447.9|447.3|448.9|448.3|447.6|447|9718
1717524000000|2024-06-04 18:00:00|447.7|447.1|447.2|446.6|448.4|447.8|446.5|445.9|9349
1717545600000|2024-06-05 00:00:00|447.7|447.1|448.4|447.8|448.5|447.9|447.7|447.1|3446
1717549200000|2024-06-05 01:00:00|448.2|447.6|448.4|447.8|448.6|448|447.9|447.3|547
1717552800000|2024-06-05 02:00:00|448.5|447.9|448.4|447.8|448.6|448|448|447.4|542
1717556400000|2024-06-05 03:00:00|448.3|447.7|448.4|447.8|448.5|447.9|448.1|447.5|384
1717560000000|2024-06-05 04:00:00|448.3|447.7|448.2|447.6|448.4|447.8|447.9|447.3|377
1717563600000|2024-06-05 05:00:00|448.3|447.7|447.9|447.3|448.4|447.8|447.9|447.3|683
1717567200000|2024-06-05 06:00:00|448|447.4|447.9|447.3|448.3|447.7|447.4|446.8|992
1717570800000|2024-06-05 07:00:00|447.8|447.2|447|446.4|447.9|447.3|446.9|446.3|717
1717574400000|2024-06-05 08:00:00|446.9|446.3|447.3|446.7|447.4|446.8|446.9|446.3|698
1717578000000|2024-06-05 09:00:00|447.4|446.8|446.6|446|448.1|447.5|446.5|445.9|1162
1717581600000|2024-06-05 10:00:00|446.7|446.1|446.6|446|446.8|446.2|445.5|444.9|1933
1717585200000|2024-06-05 11:00:00|446.5|445.9|446.4|445.8|446.8|446.2|446.1|445.5|1163
1717588800000|2024-06-05 12:00:00|446.3|445.7|448.3|447.7|448.3|447.7|446.3|445.7|4037
1717592400000|2024-06-05 13:00:00|448.2|447.6|446.3|445.7|448.5|447.9|446.3|445.7|10221
1717596000000|2024-06-05 14:00:00|446.5|445.9|447.6|447|449.9|449.3|446|445.4|14982
1717599600000|2024-06-05 15:00:00|447.3|446.7|446.3|445.7|447.3|446.7|445.5|444.9|14379
1717603200000|2024-06-05 16:00:00|446.6|446|445|444.4|446.6|446|444.8|444.2|11141
1717606800000|2024-06-05 17:00:00|444.8|444.2|445.8|445.2|446.6|446|444.8|444.2|8958
1717610400000|2024-06-05 18:00:00|445.6|445|444.9|444.3|445.8|445.2|444.4|443.8|10060
1717632000000|2024-06-06 00:00:00|444.6|444|445.5|444.9|446.6|446|444.4|443.8|4077
1717635600000|2024-06-06 01:00:00|445.6|445|446.3|445.7|446.3|445.7|445.5|444.9|714
1717639200000|2024-06-06 02:00:00|446.2|445.6|446.5|445.9|446.8|446.2|446.2|445.6|327
1717642800000|2024-06-06 03:00:00|446.6|446|446.8|446.2|446.8|446.2|446.4|445.8|192
1717646400000|2024-06-06 04:00:00|446.7|446.1|447.3|446.7|447.5|446.9|446.7|446.1|675
1717650000000|2024-06-06 05:00:00|447.5|446.9|448.2|447.6|448.2|447.6|447.3|446.7|452
1717653600000|2024-06-06 06:00:00|448.3|447.7|448.5|447.9|448.5|447.9|447.7|447.1|701
1717657200000|2024-06-06 07:00:00|448.6|448|448.5|447.9|448.8|448.2|448.3|447.7|783
1717660800000|2024-06-06 08:00:00|448.4|447.8|448.3|447.7|448.8|448.2|448.2|447.6|985
1717664400000|2024-06-06 09:00:00|448.2|447.6|448.8|448.2|449.3|448.7|448|447.4|1610
1717668000000|2024-06-06 10:00:00|448.9|448.3|450|449.4|450|449.4|448.8|448.2|776
1717671600000|2024-06-06 11:00:00|450.3|449.7|450.5|449.9|451.2|450.6|450|449.4|4673
1717675200000|2024-06-06 12:00:00|450.4|449.8|450|449.4|451|450.4|450|449.4|2878
1717678800000|2024-06-06 13:00:00|450.2|449.6|454|453.4|454.5|453.9|449.5|448.9|17455
1717682400000|2024-06-06 14:00:00|453.9|453.3|454.8|454.2|456.8|456.2|453.5|452.9|23660
1717686000000|2024-06-06 15:00:00|454.6|454|455.3|454.7|456.8|456.2|454.6|454|16096
1717689600000|2024-06-06 16:00:00|455.1|454.5|454.5|453.9|455.3|454.7|453.8|453.2|13111
1717693200000|2024-06-06 17:00:00|454.4|453.8|457.1|456.5|457.3|456.7|454|453.4|15360
1717696800000|2024-06-06 18:00:00|457|456.4|458.6|458|458.6|458|456.3|455.7|15130
1717718400000|2024-06-07 00:00:00|457.8|457.2|458.8|458.2|459.4|458.8|457.6|457|3125
1717722000000|2024-06-07 01:00:00|458.7|458.1|457.8|457.2|459|458.4|457.8|457.2|830
1717725600000|2024-06-07 02:00:00|457.6|457|456.5|455.9|457.8|457.2|456.3|455.7|1039
1717729200000|2024-06-07 03:00:00|456.6|456|456.5|455.9|456.8|456.2|456.3|455.7|664
1717732800000|2024-06-07 04:00:00|456.8|456.2|456.9|456.3|457|456.4|456.6|456|282
1717736400000|2024-06-07 05:00:00|457|456.4|456.5|455.9|457.4|456.8|456.5|455.9|491
1717740000000|2024-06-07 06:00:00|456.8|456.2|456.3|455.7|456.8|456.2|455.8|455.2|408
1717743600000|2024-06-07 07:00:00|456|455.4|455.6|455|456|455.4|455|454.4|848
1717747200000|2024-06-07 08:00:00|455.7|455.1|455.6|455|456.1|455.5|455|454.4|1035
1717750800000|2024-06-07 09:00:00|455.3|454.7|455.6|455|455.6|455|455.1|454.5|1301
1717754400000|2024-06-07 10:00:00|455.3|454.7|456.7|456.1|456.8|456.2|454.6|454|1564
1717758000000|2024-06-07 11:00:00|456.6|456|455.1|454.5|456.6|456|454.8|454.2|2218
1717761600000|2024-06-07 12:00:00|454.8|454.2|455.2|454.6|455.3|454.7|453.7|453.1|5512
1717765200000|2024-06-07 13:00:00|454.6|454|450.8|450.2|455|454.4|450.8|450.2|16620
1717768800000|2024-06-07 14:00:00|450.6|450|451|450.4|452.8|452.2|450.3|449.7|15621
1717772400000|2024-06-07 15:00:00|450.8|450.2|451.5|450.9|452.8|452.2|450.5|449.9|13698
1717776000000|2024-06-07 16:00:00|451.6|451|451.7|451.1|452.2|451.6|450.2|449.6|10644
1717779600000|2024-06-07 17:00:00|451.5|450.9|454.1|453.5|454.3|453.7|451.5|450.9|12438
1717783200000|2024-06-07 18:00:00|454.3|453.7|454.3|453.7|455.1|454.5|453.8|453.2|12736
1717977600000|2024-06-10 00:00:00|454.4|453.8|456.2|455.6|456.9|456.3|454.4|453.8|3066
1717981200000|2024-06-10 01:00:00|456.4|455.8|456.9|456.3|456.9|456.3|456.4|455.8|471
1717984800000|2024-06-10 02:00:00|456.7|456.1|456.9|456.3|456.9|456.3|456.7|456.1|597
1717988400000|2024-06-10 03:00:00|456.8|456.2|456.9|456.3|456.9|456.3|456.7|456.1|81
1717992000000|2024-06-10 04:00:00|456.8|456.2|456.7|456.1|457.2|456.6|456.7|456.1|218
1717995600000|2024-06-10 05:00:00|456.9|456.3|456.4|455.8|456.9|456.3|456.3|455.7|1197
1717999200000|2024-06-10 06:00:00|456.7|456.1|456.2|455.6|456.9|456.3|455.9|455.3|398
1718002800000|2024-06-10 07:00:00|455.9|455.3|456.1|455.5|456.4|455.8|455.6|455|3436
1718006400000|2024-06-10 08:00:00|456.2|455.6|454.8|454.2|456.6|456|454.7|454.1|1050
1718010000000|2024-06-10 09:00:00|455|454.4|455.8|455.2|456.7|456.1|454.7|454.1|879
1718013600000|2024-06-10 10:00:00|456|455.4|456.6|456|456.8|456.2|455.8|455.2|3332
1718017200000|2024-06-10 11:00:00|456.7|456.1|455.3|454.7|457|456.4|455.3|454.7|1299
1718020800000|2024-06-10 12:00:00|455|454.4|457|456.4|457.2|456.6|454.8|454.2|1826
1718024400000|2024-06-10 13:00:00|456.5|455.9|456.1|455.5|456.7|456.1|453.7|453.1|14935
1718028000000|2024-06-10 14:00:00|456|455.4|455.3|454.7|456.7|456.1|454.7|454.1|19238
1718031600000|2024-06-10 15:00:00|455.5|454.9|456.1|455.5|456.2|455.6|454.1|453.5|8365
1718035200000|2024-06-10 16:00:00|456.3|455.7|457.3|456.7|457.6|457|455.5|454.9|9080
1718038800000|2024-06-10 17:00:00|457.6|457|456.6|456|457.6|457|456.3|455.7|10707
1718042400000|2024-06-10 18:00:00|456.4|455.8|455.4|454.8|456.6|456|455.2|454.6|14627
1718064000000|2024-06-11 00:00:00|454.9|454.3|456.9|456.3|456.9|456.3|454.7|454.1|2435
1718067600000|2024-06-11 01:00:00|457.2|456.6|457.2|456.6|457.4|456.8|456.9|456.3|1240
1718071200000|2024-06-11 02:00:00|457|456.4|457.1|456.5|457.2|456.6|456.7|456.1|515
1718074800000|2024-06-11 03:00:00|457.2|456.6|457.4|456.8|457.4|456.8|456.7|456.1|411
1718078400000|2024-06-11 04:00:00|457.2|456.6|457.4|456.8|457.7|457.1|457.2|456.6|390
1718082000000|2024-06-11 05:00:00|457.2|456.6|457.7|457.1|457.9|457.3|457.2|456.6|356
1718085600000|2024-06-11 06:00:00|457.4|456.8|457.2|456.6|457.7|457.1|457.2|456.6|348
1718089200000|2024-06-11 07:00:00|457.3|456.7|457.2|456.6|457.7|457.1|457.2|456.6|791
1718092800000|2024-06-11 08:00:00|457.3|456.7|457.4|456.8|457.9|457.3|457.2|456.6|2498
1718096400000|2024-06-11 09:00:00|457.1|456.5|457.2|456.6|457.9|457.3|456.8|456.2|1543
1718100000000|2024-06-11 10:00:00|457.3|456.7|457.9|457.3|458.4|457.8|456.4|455.8|3397
1718103600000|2024-06-11 11:00:00|457.8|457.2|456.5|455.9|457.9|457.3|456.5|455.9|1972
1718107200000|2024-06-11 12:00:00|456.4|455.8|456.9|456.3|457.2|456.6|456.2|455.6|1724
1718110800000|2024-06-11 13:00:00|456.7|456.1|455.4|454.8|457.2|456.6|454.7|454.1|15000
1718114400000|2024-06-11 14:00:00|455.7|455.1|456.7|456.1|457.7|457.1|454.9|454.3|17283
1718118000000|2024-06-11 15:00:00|456.8|456.2|456.2|455.6|456.8|456.2|455.5|454.9|26062
1718121600000|2024-06-11 16:00:00|455.9|455.3|456.7|456.1|458.7|458.1|455.9|455.3|15445
1718125200000|2024-06-11 17:00:00|456.4|455.8|454.1|453.5|456.9|456.3|453.6|453|14674
1718128800000|2024-06-11 18:00:00|454.3|453.7|453.2|452.6|454.3|453.7|453|452.4|15337
1718150400000|2024-06-12 00:00:00|453|452.4|453|452.4|453.5|452.9|452.7|452.1|1660
1718154000000|2024-06-12 01:00:00|452.9|452.3|453.5|452.9|453.5|452.9|452.8|452.2|532
1718157600000|2024-06-12 02:00:00|453.4|452.8|453.3|452.7|453.5|452.9|452.8|452.2|364
1718161200000|2024-06-12 03:00:00|453.1|452.5|453|452.4|453.3|452.7|453|452.4|537
1718164800000|2024-06-12 04:00:00|453.1|452.5|453|452.4|453.1|452.5|453|452.4|46
1718168400000|2024-06-12 05:00:00|453.3|452.7|454|453.4|454.3|453.7|453.3|452.7|705
1718172000000|2024-06-12 06:00:00|454.3|453.7|454|453.4|454.5|453.9|453.5|452.9|716
1718175600000|2024-06-12 07:00:00|454.3|453.7|455.8|455.2|456|455.4|454.2|453.6|1201
1718179200000|2024-06-12 08:00:00|455.7|455.1|455.5|454.9|455.9|455.3|455.3|454.7|1091
1718182800000|2024-06-12 09:00:00|455.6|455|455.8|455.2|456.1|455.5|455.5|454.9|1694
1718186400000|2024-06-12 10:00:00|456.1|455.5|455.6|455|456.3|455.7|455.6|455|938
1718190000000|2024-06-12 11:00:00|455.8|455.2|455|454.4|456.1|455.5|454.8|454.2|1351
1718193600000|2024-06-12 12:00:00|455.1|454.5|456|455.4|456.8|456.2|454.8|454.2|2396
1718197200000|2024-06-12 13:00:00|456.3|455.7|455.4|454.8|457.3|456.7|454.5|453.9|12500
1718200800000|2024-06-12 14:00:00|455.5|454.9|456.6|456|456.9|456.3|454.6|454|14201
1718204400000|2024-06-12 15:00:00|456.4|455.8|455.7|455.1|456.9|456.3|454.2|453.6|14529
1718208000000|2024-06-12 16:00:00|455.8|455.2|451.4|450.8|456.5|455.9|450.9|450.3|32131
1718211600000|2024-06-12 17:00:00|451.5|450.9|455.2|454.6|455.6|455|451.4|450.8|16706
1718215200000|2024-06-12 18:00:00|455.1|454.5|455.9|455.3|457.4|456.8|455|454.4|18521
1718236800000|2024-06-13 00:00:00|456.4|455.8|458.4|457.8|458.9|458.3|456.2|455.6|3609
1718240400000|2024-06-13 01:00:00|458.2|457.6|458.4|457.8|458.7|458.1|457.7|457.1|960
1718244000000|2024-06-13 02:00:00|458.7|458.1|458.4|457.8|458.9|458.3|457.9|457.3|1486
1718247600000|2024-06-13 03:00:00|458.2|457.6|458.4|457.8|458.4|457.8|457.9|457.3|247
1718251200000|2024-06-13 04:00:00|458.3|457.7|458.4|457.8|458.7|458.1|458.3|457.7|135
1718254800000|2024-06-13 05:00:00|458.3|457.7|457.7|457.1|458.4|457.8|457.7|457.1|375
1718258400000|2024-06-13 06:00:00|457.9|457.3|457.2|456.6|458.4|457.8|457.2|456.6|719
1718262000000|2024-06-13 07:00:00|457.3|456.7|459|458.4|459|458.4|457.2|456.6|1336
1718265600000|2024-06-13 08:00:00|458.7|458.1|459.2|458.6|459.2|458.6|458.2|457.6|1267
1718269200000|2024-06-13 09:00:00|459.3|458.7|459.6|459|460|459.4|459|458.4|1453
1718272800000|2024-06-13 10:00:00|459.5|458.9|460|459.4|460|459.4|459|458.4|848
1718276400000|2024-06-13 11:00:00|459.7|459.1|460.5|459.9|461|460.4|459.7|459.1|2849
1718280000000|2024-06-13 12:00:00|460.7|460.1|461.4|460.8|461.7|461.1|460.4|459.8|3740
1718283600000|2024-06-13 13:00:00|461.2|460.6|462.1|461.5|463.9|463.3|460.9|460.3|22591
1718287200000|2024-06-13 14:00:00|462.3|461.7|462.1|461.5|463.8|463.2|460.8|460.2|23451
1718290800000|2024-06-13 15:00:00|462.3|461.7|462.5|461.9|463.1|462.5|461.8|461.2|14469
1718294400000|2024-06-13 16:00:00|462.8|462.2|463.5|462.9|463.5|462.9|461.8|461.2|15873
1718298000000|2024-06-13 17:00:00|463.8|463.2|463.5|462.9|463.8|463.2|462.5|461.9|12512
1718301600000|2024-06-13 18:00:00|463.7|463.1|463.2|462.6|463.7|463.1|462.7|462.1|15341
1718323200000|2024-06-14 00:00:00|462.7|462.1|461.2|460.6|462.7|462.1|460.5|459.9|2031
1718326800000|2024-06-14 01:00:00|461.1|460.5|461.2|460.6|462|461.4|461|460.4|1847
1718330400000|2024-06-14 02:00:00|461|460.4|461.2|460.6|461.5|460.9|461|460.4|464
1718334000000|2024-06-14 03:00:00|461.3|460.7|461.2|460.6|461.7|461.1|461.2|460.6|308
1718337600000|2024-06-14 04:00:00|461|460.4|461.2|460.6|461.2|460.6|461|460.4|176
1718341200000|2024-06-14 05:00:00|461|460.4|461.5|460.9|461.5|460.9|461|460.4|170
1718344800000|2024-06-14 06:00:00|461.7|461.1|462|461.4|462.5|461.9|461.7|461.1|714
1718348400000|2024-06-14 07:00:00|462.3|461.7|462|461.4|462.3|461.7|461.3|460.7|1331
1718352000000|2024-06-14 08:00:00|462.3|461.7|461.2|460.6|462.3|461.7|461|460.4|952
1718355600000|2024-06-14 09:00:00|461|460.4|461|460.4|461.5|460.9|460.8|460.2|1595
1718359200000|2024-06-14 10:00:00|461.1|460.5|461.5|460.9|462.5|461.9|461|460.4|1813
1718362800000|2024-06-14 11:00:00|461.8|461.2|461.5|460.9|461.8|461.2|460.9|460.3|1373
1718366400000|2024-06-14 12:00:00|461.4|460.8|460.3|459.7|461.5|460.9|460|459.4|2379
1718370000000|2024-06-14 13:00:00|460|459.4|463.7|463.1|463.9|463.3|459.5|458.9|11502
1718373600000|2024-06-14 14:00:00|463.5|462.9|460.8|460.2|464.9|464.3|460.8|460.2|30006
1718377200000|2024-06-14 15:00:00|460.6|460|460.4|459.8|461.1|460.5|459.3|458.7|18740
1718380800000|2024-06-14 16:00:00|460.6|460|459.6|459|460.9|460.3|459.6|459|9287
1718384400000|2024-06-14 17:00:00|459.8|459.2|457.4|456.8|460.1|459.5|457.1|456.5|15520
1718388000000|2024-06-14 18:00:00|457.1|456.5|454.9|454.3|457.4|456.8|454.6|454|18422
1718582400000|2024-06-17 00:00:00|454|453.4|456|455.4|456.5|455.9|451.5|450.9|4279
1718586000000|2024-06-17 01:00:00|455.7|455.1|454.7|454.1|456|455.4|454.5|453.9|397
1718589600000|2024-06-17 02:00:00|454.6|454|454|453.4|454.7|454.1|454|453.4|280
1718593200000|2024-06-17 03:00:00|454.2|453.6|453.7|453.1|454.2|453.6|453.6|453|251
1718596800000|2024-06-17 04:00:00|454|453.4|453.7|453.1|454|453.4|453.5|452.9|692
1718600400000|2024-06-17 05:00:00|453.5|452.9|452.4|451.8|453.7|453.1|452.2|451.6|469
1718604000000|2024-06-17 06:00:00|452.5|451.9|453.2|452.6|453.5|452.9|452.2|451.6|825
1718607600000|2024-06-17 07:00:00|453.5|452.9|453|452.4|453.7|453.1|452.7|452.1|613
1718611200000|2024-06-17 08:00:00|452.8|452.2|452.8|452.2|453.5|452.9|452.5|451.9|816
1718614800000|2024-06-17 09:00:00|452.7|452.1|452.2|451.6|452.7|452.1|452|451.4|584
1718618400000|2024-06-17 10:00:00|452.5|451.9|451.8|451.2|452.7|452.1|451.6|451|879
1718622000000|2024-06-17 11:00:00|451.7|451.1|453|452.4|453.8|453.2|451.5|450.9|2158
1718625600000|2024-06-17 12:00:00|453.3|452.7|451.6|451|453.3|452.7|451.3|450.7|2539
1718629200000|2024-06-17 13:00:00|452.1|451.5|453.8|453.2|454.8|454.2|451.1|450.5|8735
1718632800000|2024-06-17 14:00:00|453.7|453.1|452.8|452.2|453.8|453.2|449.3|448.7|15041
1718636400000|2024-06-17 15:00:00|452.9|452.3|451.3|450.7|454.3|453.7|451.3|450.7|7323
1718640000000|2024-06-17 16:00:00|451.6|451|449.8|449.2|452.1|451.5|449.1|448.5|7050
1718643600000|2024-06-17 17:00:00|450.1|449.5|450.3|449.7|450.6|450|449.6|449|5583
1718647200000|2024-06-17 18:00:00|450.1|449.5|449.8|449.2|450.3|449.7|449.6|449|11024
1718668800000|2024-06-18 00:00:00|450.6|450|451.3|450.7|451.8|451.2|450.1|449.5|1791
1718672400000|2024-06-18 01:00:00|451.1|450.5|451.3|450.7|451.8|451.2|451.1|450.5|629
1718676000000|2024-06-18 02:00:00|451.2|450.6|451.3|450.7|451.6|451|451.1|450.5|406
1718679600000|2024-06-18 03:00:00|451.2|450.6|451.8|451.2|451.8|451.2|451.1|450.5|265
1718683200000|2024-06-18 04:00:00|452.1|451.5|452.1|451.5|452.3|451.7|452.1|451.5|363
1718686800000|2024-06-18 05:00:00|451.9|451.3|451.6|451|452.3|451.7|451.6|451|238
1718690400000|2024-06-18 06:00:00|451.8|451.2|451.4|450.8|452.3|451.7|451.4|450.8|281
1718694000000|2024-06-18 07:00:00|451.6|451|451.3|450.7|451.8|451.2|451.1|450.5|686
1718697600000|2024-06-18 08:00:00|451.4|450.8|449.9|449.3|451.7|451.1|449.6|449|1429
1718701200000|2024-06-18 09:00:00|450|449.4|452.4|451.8|452.6|452|450|449.4|1646
1718704800000|2024-06-18 10:00:00|452.2|451.6|452.6|452|452.9|452.3|452.1|451.5|1080
1718708400000|2024-06-18 11:00:00|452.5|451.9|451.9|451.3|452.5|451.9|451.4|450.8|1385
1718712000000|2024-06-18 12:00:00|451.7|451.1|453|452.4|453.1|452.5|450.7|450.1|2156
1718715600000|2024-06-18 13:00:00|452.6|452|454.4|453.8|455.6|455|451.6|451|11294
1718719200000|2024-06-18 14:00:00|454.2|453.6|454.2|453.6|455.2|454.6|453.4|452.8|12026
1718722800000|2024-06-18 15:00:00|454.4|453.8|455.4|454.8|456.4|455.8|454.1|453.5|8945
1718726400000|2024-06-18 16:00:00|455.2|454.6|456.1|455.5|456.1|455.5|454.4|453.8|8364
1718730000000|2024-06-18 17:00:00|456|455.4|455.7|455.1|457.4|456.8|455.7|455.1|9724
1718733600000|2024-06-18 18:00:00|455.8|455.2|453.6|453|456.6|456|453.6|453|12841
1718841600000|2024-06-20 00:00:00|453.7|453.1|453.5|452.9|454.6|454|452.2|451.6|2628
1718845200000|2024-06-20 01:00:00|453.7|453.1|452.7|452.1|453.7|453.1|452.7|452.1|492
1718848800000|2024-06-20 02:00:00|452.8|452.2|453.2|452.6|453.3|452.7|452.7|452.1|295
1718852400000|2024-06-20 03:00:00|452.9|452.3|453.2|452.6|453.4|452.8|452.9|452.3|216
1718856000000|2024-06-20 04:00:00|453.5|452.9|452.2|451.6|453.5|452.9|452.2|451.6|602
1718859600000|2024-06-20 05:00:00|452|451.4|452.2|451.6|452.2|451.6|452|451.4|259
1718863200000|2024-06-20 06:00:00|452.3|451.7|453.7|453.1|453.7|453.1|452.2|451.6|861
1718866800000|2024-06-20 07:00:00|454|453.4|453.5|452.9|454.2|453.6|453.2|452.6|1085
1718870400000|2024-06-20 08:00:00|453.3|452.7|453.2|452.6|453.7|453.1|453|452.4|1438
1718874000000|2024-06-20 09:00:00|453.3|452.7|454.2|453.6|454.2|453.6|453.2|452.6|1428
1718877600000|2024-06-20 10:00:00|454|453.4|453|452.4|454.5|453.9|453|452.4|1216
1718881200000|2024-06-20 11:00:00|452.9|452.3|451.2|450.6|453.4|452.8|451.2|450.6|1622
1718884800000|2024-06-20 12:00:00|451|450.4|451|450.4|452|451.4|450.2|449.6|3172
1718888400000|2024-06-20 13:00:00|451.4|450.8|450.5|449.9|453.3|452.7|450.3|449.7|10547
1718892000000|2024-06-20 14:00:00|450.3|449.7|448.8|448.2|450.5|449.9|448|447.4|20489
1718895600000|2024-06-20 15:00:00|449|448.4|448.8|448.2|450.5|449.9|448.5|447.9|9052
1718899200000|2024-06-20 16:00:00|448.7|448.1|446|445.4|448.7|448.1|445.8|445.2|14231
1718902800000|2024-06-20 17:00:00|445.9|445.3|445.5|444.9|446.5|445.9|444.3|443.7|15486
1718906400000|2024-06-20 18:00:00|445.8|445.2|444.8|444.2|446.3|445.7|444.5|443.9|9788
1718928000000|2024-06-21 00:00:00|445.4|444.8|445.3|444.7|445.8|445.2|445|444.4|1268
1718931600000|2024-06-21 01:00:00|445.5|444.9|445.5|444.9|445.8|445.2|445|444.4|701
1718935200000|2024-06-21 02:00:00|445.6|445|446.3|445.7|446.3|445.7|445.5|444.9|554
1718938800000|2024-06-21 03:00:00|446|445.4|446.3|445.7|446.5|445.9|446|445.4|793
1718942400000|2024-06-21 04:00:00|446.5|445.9|446.5|445.9|446.5|445.9|446.3|445.7|270
1718946000000|2024-06-21 05:00:00|446.8|446.2|446.8|446.2|447|446.4|446.8|446.2|412
1718949600000|2024-06-21 06:00:00|447|446.4|446.3|445.7|447|446.4|445.5|444.9|859
1718953200000|2024-06-21 07:00:00|446.5|445.9|446.9|446.3|447|446.4|446.3|445.7|567
1718956800000|2024-06-21 08:00:00|446.8|446.2|446.4|445.8|447.3|446.7|446.3|445.7|1236
1718960400000|2024-06-21 09:00:00|446.5|445.9|445.5|444.9|446.5|445.9|445.5|444.9|810
1718964000000|2024-06-21 10:00:00|445.8|445.2|446.4|445.8|446.5|445.9|445.6|445|1183
1718967600000|2024-06-21 11:00:00|446.3|445.7|447.1|446.5|447.4|446.8|446.3|445.7|1400
1718971200000|2024-06-21 12:00:00|446.8|446.2|445.3|444.7|446.8|446.2|445|444.4|3222
1718974800000|2024-06-21 13:00:00|445.8|445.2|442.5|441.9|446.3|445.7|440.8|440.2|15569
1718978400000|2024-06-21 14:00:00|442.4|441.8|445.8|445.2|446.3|445.7|442|441.4|16546
1718982000000|2024-06-21 15:00:00|446|445.4|446|445.4|446.3|445.7|444.5|443.9|18954
1718985600000|2024-06-21 16:00:00|445.8|445.2|443.3|442.7|446.5|445.9|442.5|441.9|13902
1718989200000|2024-06-21 17:00:00|443|442.4|441|440.4|443|442.4|440.8|440.2|13968
1718992800000|2024-06-21 18:00:00|440.8|440.2|440.8|440.2|441.8|441.2|440.5|439.9|11758
1719187200000|2024-06-24 00:00:00|441.5|440.9|439.9|439.3|441.6|441|439.6|439|3624
1719190800000|2024-06-24 01:00:00|440.1|439.5|441.1|440.5|441.1|440.5|440|439.4|515
1719194400000|2024-06-24 02:00:00|441.4|440.8|441.6|441|441.9|441.3|441.4|440.8|269
1719198000000|2024-06-24 03:00:00|441.9|441.3|442.1|441.5|442.1|441.5|441.9|441.3|263
1719201600000|2024-06-24 04:00:00|441.9|441.3|442.1|441.5|442.1|441.5|441.9|441.3|299
1719205200000|2024-06-24 05:00:00|442|441.4|441.1|440.5|442.1|441.5|441.1|440.5|537
1719208800000|2024-06-24 06:00:00|440.9|440.3|440.1|439.5|440.9|440.3|440.1|439.5|527
1719212400000|2024-06-24 07:00:00|440.2|439.6|441.2|440.6|441.2|440.6|439.7|439.1|797
1719216000000|2024-06-24 08:00:00|441|440.4|439.7|439.1|441.2|440.6|439.7|439.1|815
1719219600000|2024-06-24 09:00:00|439.9|439.3|440.4|439.8|440.7|440.1|439.7|439.1|685
1719223200000|2024-06-24 10:00:00|440|439.4|439.2|438.6|440|439.4|439.2|438.6|931
1719226800000|2024-06-24 11:00:00|439.3|438.7|438.4|437.8|439.7|439.1|438.2|437.6|1228
1719230400000|2024-06-24 12:00:00|438.3|437.7|436|435.4|438.4|437.8|435.9|435.3|3300
1719234000000|2024-06-24 13:00:00|436.4|435.8|434.2|433.6|436.7|436.1|430.9|430.3|11856
1719237600000|2024-06-24 14:00:00|433.9|433.3|432.7|432.1|434.2|433.6|431.4|430.8|14717
1719241200000|2024-06-24 15:00:00|432.4|431.8|435.2|434.6|435.9|435.3|432.4|431.8|11497
1719244800000|2024-06-24 16:00:00|435.4|434.8|436.2|435.6|437.7|437.1|434.2|433.6|8769
1719248400000|2024-06-24 17:00:00|436.4|435.8|437.7|437.1|437.9|437.3|434.9|434.3|10225
1719252000000|2024-06-24 18:00:00|437.5|436.9|439.4|438.8|439.9|439.3|437.4|436.8|9088
1719273600000|2024-06-25 00:00:00|439.9|439.3|439.7|439.1|440.7|440.1|438.4|437.8|3008
1719277200000|2024-06-25 01:00:00|439.6|439|438.7|438.1|439.7|439.1|438.5|437.9|429
1719280800000|2024-06-25 02:00:00|438.5|437.9|438.5|437.9|438.7|438.1|438.5|437.9|1001
1719284400000|2024-06-25 03:00:00|438.6|438|438.7|438.1|438.7|438.1|438.5|437.9|223
1719288000000|2024-06-25 04:00:00|438.6|438|438|437.4|438.6|438|438|437.4|176
1719291600000|2024-06-25 05:00:00|438.2|437.6|436.7|436.1|438.2|437.6|436.7|436.1|728
1719295200000|2024-06-25 06:00:00|436.5|435.9|437|436.4|437.2|436.6|436.5|435.9|385
1719298800000|2024-06-25 07:00:00|436.7|436.1|436.5|435.9|437.2|436.6|436.4|435.8|802
1719302400000|2024-06-25 08:00:00|436.4|435.8|436.3|435.7|437|436.4|435.8|435.2|1517
1719306000000|2024-06-25 09:00:00|436|435.4|436.3|435.7|436.5|435.9|434.8|434.2|1870
1719309600000|2024-06-25 10:00:00|436|435.4|436.5|435.9|436.8|436.2|435.6|435|1443
1719313200000|2024-06-25 11:00:00|436.4|435.8|434.5|433.9|436.5|435.9|434.5|433.9|1649
1719316800000|2024-06-25 12:00:00|434.7|434.1|434.7|434.1|434.8|434.2|434|433.4|1287
1719320400000|2024-06-25 13:00:00|434|433.4|431.8|431.2|434|433.4|430.3|429.7|17787
1719324000000|2024-06-25 14:00:00|431.5|430.9|431.6|431|432.8|432.2|429.8|429.2|14394
1719327600000|2024-06-25 15:00:00|431.8|431.2|433.3|432.7|434.1|433.5|431.6|431|14113
1719331200000|2024-06-25 16:00:00|433.1|432.5|432.3|431.7|433.9|433.3|431.9|431.3|11213
1719334800000|2024-06-25 17:00:00|432.1|431.5|432.3|431.7|432.8|432.2|431.1|430.5|9239
1719338400000|2024-06-25 18:00:00|432.6|432|430.6|430|432.8|432.2|430.6|430|11840
1719360000000|2024-06-26 00:00:00|430.9|430.3|433.4|432.8|433.6|433|430.9|430.3|2384
1719363600000|2024-06-26 01:00:00|433.2|432.6|433.9|433.3|434.4|433.8|432.9|432.3|1173
1719367200000|2024-06-26 02:00:00|434.1|433.5|436.1|435.5|436.1|435.5|433.9|433.3|628
1719370800000|2024-06-26 03:00:00|436|435.4|436.4|435.8|436.4|435.8|435.9|435.3|3571
1719374400000|2024-06-26 04:00:00|436.3|435.7|435.4|434.8|436.4|435.8|435.2|434.6|844
1719378000000|2024-06-26 05:00:00|435.7|435.1|434.9|434.3|435.7|435.1|434.7|434.1|468
1719381600000|2024-06-26 06:00:00|434.8|434.2|434.2|433.6|434.9|434.3|433.4|432.8|1961
1719385200000|2024-06-26 07:00:00|434.3|433.7|433.9|433.3|434.4|433.8|433.4|432.8|338
1719388800000|2024-06-26 08:00:00|433.7|433.1|433.7|433.1|434.4|433.8|433.2|432.6|600
1719392400000|2024-06-26 09:00:00|433.4|432.8|433.2|432.6|433.7|433.1|432.4|431.8|1309
1719396000000|2024-06-26 10:00:00|432.9|432.3|433.7|433.1|434.2|433.6|432.7|432.1|1927
1719399600000|2024-06-26 11:00:00|433.4|432.8|433.9|433.3|434.9|434.3|433.2|432.6|1998
1719403200000|2024-06-26 12:00:00|434|433.4|432.5|431.9|434.5|433.9|432.1|431.5|3421
1719406800000|2024-06-26 13:00:00|432|431.4|432|431.4|432.2|431.6|430|429.4|19936
1719410400000|2024-06-26 14:00:00|431.7|431.1|434.7|434.1|435.5|434.9|430|429.4|23927
1719414000000|2024-06-26 15:00:00|434.5|433.9|432.7|432.1|434.7|434.1|432|431.4|18952
1719417600000|2024-06-26 16:00:00|432.5|431.9|431.2|430.6|432.7|432.1|430.7|430.1|18622
1719421200000|2024-06-26 17:00:00|431.5|430.9|428.2|427.6|431.5|430.9|427.7|427.1|24809
1719424800000|2024-06-26 18:00:00|428.1|427.5|425.3|424.7|428.2|427.6|425|424.4|14445
1719446400000|2024-06-27 00:00:00|426.2|425.6|426|425.4|427|426.4|425.5|424.9|2623
1719450000000|2024-06-27 01:00:00|426.2|425.6|425.1|424.5|426.8|426.2|425.1|424.5|4546
1719453600000|2024-06-27 02:00:00|425.3|424.7|424.6|424|425.3|424.7|424.4|423.8|1817
1719457200000|2024-06-27 03:00:00|424.8|424.2|425.1|424.5|425.1|424.5|424.6|424|218
1719460800000|2024-06-27 04:00:00|424.8|424.2|424.8|424.2|425.1|424.5|424.7|424.1|175
1719464400000|2024-06-27 05:00:00|424.6|424|424.6|424|424.8|424.2|424.6|424|303
1719468000000|2024-06-27 06:00:00|424.3|423.7|423.6|423|424.6|424|423.6|423|1046
1719471600000|2024-06-27 07:00:00|423.3|422.7|423.6|423|424.1|423.5|423.3|422.7|1928
1719475200000|2024-06-27 08:00:00|423.8|423.2|424.6|424|424.6|424|423.8|423.2|880
1719478800000|2024-06-27 09:00:00|424.3|423.7|424.8|424.2|426.8|426.2|424.3|423.7|1667
1719482400000|2024-06-27 10:00:00|424.9|424.3|425.1|424.5|425.4|424.8|424.8|424.2|729
1719486000000|2024-06-27 11:00:00|425|424.4|424.9|424.3|425.2|424.6|423.6|423|2899
1719489600000|2024-06-27 12:00:00|425.1|424.5|426.9|426.3|427.9|427.3|425.1|424.5|4346
1719493200000|2024-06-27 13:00:00|426.4|425.8|426.9|426.3|428.1|427.5|425.1|424.5|14744
1719496800000|2024-06-27 14:00:00|426.6|426|424.6|424|427.4|426.8|423.4|422.8|32903
1719500400000|2024-06-27 15:00:00|424.9|424.3|423.4|422.8|426.6|426|423.1|422.5|21799
1719504000000|2024-06-27 16:00:00|423.1|422.5|425.1|424.5|425.4|424.8|423.1|422.5|23946
1719507600000|2024-06-27 17:00:00|424.9|424.3|423.9|423.3|425.2|424.6|423.4|422.8|21659
1719511200000|2024-06-27 18:00:00|423.7|423.1|423.4|422.8|424.4|423.8|423.2|422.6|23134
1719532800000|2024-06-28 00:00:00|424|423.4|424|423.4|425|424.4|423.7|423.1|2627
1719536400000|2024-06-28 01:00:00|424.2|423.6|424.5|423.9|424.5|423.9|424.2|423.6|242
1719540000000|2024-06-28 02:00:00|424.2|423.6|424.5|423.9|424.5|423.9|424.2|423.6|470
1719543600000|2024-06-28 03:00:00|424.7|424.1|425|424.4|425|424.4|424.6|424|290
1719547200000|2024-06-28 04:00:00|424.7|424.1|424.5|423.9|424.7|424.1|424.5|423.9|172
1719550800000|2024-06-28 05:00:00|424.7|424.1|424.5|423.9|424.8|424.2|424.5|423.9|181
1719554400000|2024-06-28 06:00:00|424.7|424.1|425|424.4|425.2|424.6|424.5|423.9|517
1719558000000|2024-06-28 07:00:00|425.2|424.6|425.8|425.2|425.8|425.2|425|424.4|921
1719561600000|2024-06-28 08:00:00|425.5|424.9|425.8|425.2|425.8|425.2|424.8|424.2|956
1719565200000|2024-06-28 09:00:00|426|425.4|426|425.4|426.5|425.9|425.6|425|941
1719568800000|2024-06-28 10:00:00|425.8|425.2|425.5|424.9|425.8|425.2|424.8|424.2|1177
1719572400000|2024-06-28 11:00:00|425.8|425.2|423.8|423.2|425.8|425.2|423|422.4|1509
1719576000000|2024-06-28 12:00:00|423.5|422.9|423.3|422.7|424|423.4|423|422.4|2574
1719579600000|2024-06-28 13:00:00|423.6|423|422.8|422.2|424.1|423.5|422.1|421.5|15140
1719583200000|2024-06-28 14:00:00|423.1|422.5|426.1|425.5|426.1|425.5|422.1|421.5|18051
1719586800000|2024-06-28 15:00:00|426|425.4|427.8|426.8|428|427.3|425.6|425|14633
1719590400000|2024-06-28 16:00:00|428|426.5|406.5|405.9|429.7|429.1|400.7|400.1|51608
1719594000000|2024-06-28 17:00:00|406.3|405.7|408.5|407.9|410.2|409.6|405.9|405.3|18803
1719597600000|2024-06-28 18:00:00|408.7|408.1|409.2|408.6|409.7|409.1|408.2|407.6|18140
1719792000000|2024-07-01 00:00:00|407.7|407.1|410.7|410.1|410.7|410.1|405.2|404.6|4163
1719795600000|2024-07-01 01:00:00|410.5|409.9|409.9|409.3|410.7|410.1|408.5|407.9|826
1719799200000|2024-07-01 02:00:00|409.7|409.1|409.7|409.1|410|409.4|409.2|408.6|449
1719802800000|2024-07-01 03:00:00|409.8|409.2|409.7|409.1|410|409.4|409.7|409.1|311
1719806400000|2024-07-01 04:00:00|409.8|409.2|410.2|409.6|410.2|409.6|409.7|409.1|74
1719810000000|2024-07-01 05:00:00|410.1|409.5|410|409.4|410.3|409.7|409.8|409.2|143
1719813600000|2024-07-01 06:00:00|409.9|409.3|411|410.4|411.3|410.7|409.8|409.2|393
1719817200000|2024-07-01 07:00:00|411.3|410.7|410|409.4|411.5|410.9|409.8|409.2|533
1719820800000|2024-07-01 08:00:00|409.9|409.3|407.6|407|410|409.4|406.8|406.2|786
1719824400000|2024-07-01 09:00:00|407.8|407.2|408.1|407.5|408.3|407.7|407|406.4|1262
1719828000000|2024-07-01 10:00:00|408|407.4|406.8|406.2|408.1|407.5|406.8|406.2|895
1719831600000|2024-07-01 11:00:00|407.1|406.5|406.3|405.7|408.1|407.5|405.1|404.5|1966
1719835200000|2024-07-01 12:00:00|406.2|405.6|404.5|403.9|406.3|405.7|404.3|403.7|1939
1719838800000|2024-07-01 13:00:00|404.4|403.8|404.8|404.2|408.6|408|402.9|402.3|15179
1719842400000|2024-07-01 14:00:00|404.6|404|404.4|403.8|407.1|406.5|402.9|402.3|16234
1719846000000|2024-07-01 15:00:00|404.3|403.7|405.4|404.8|408.1|407.5|404.2|403.6|9955
1719849600000|2024-07-01 16:00:00|405.6|405|405.4|404.8|405.6|405|403.9|403.3|5589
1719853200000|2024-07-01 17:00:00|405.7|405.1|408.4|407.8|408.9|408.3|405.4|404.8|6994
1719856800000|2024-07-01 18:00:00|408.3|407.7|409.6|409|409.7|409.1|408.2|407.6|8577
1719878400000|2024-07-02 00:00:00|409.5|408.9|408.2|407.6|410.7|410.1|407.7|407.1|2269
1719882000000|2024-07-02 01:00:00|408.4|407.8|409.2|408.6|409.2|408.6|408.2|407.6|298
1719885600000|2024-07-02 02:00:00|409.5|408.9|409.2|408.6|409.5|408.9|409.2|408.6|289
1719889200000|2024-07-02 03:00:00|409.3|408.7|409.3|408.7|409.3|408.7|409.3|408.7|51
1719892800000|2024-07-02 04:00:00|409.2|408.6|408.5|407.9|409.3|408.7|408.5|407.9|138
1719896400000|2024-07-02 05:00:00|408.3|407.7|409|408.4|409|408.4|408.3|407.7|156
1719900000000|2024-07-02 06:00:00|409.2|408.6|409|408.4|409.3|408.7|408.2|407.6|3610
1719903600000|2024-07-02 07:00:00|409.2|408.6|409|408.4|409.2|408.6|408.8|408.2|64
1719907200000|2024-07-02 08:00:00|409.7|409.1|411|410.4|411.5|410.9|409.7|409.1|2289
1719910800000|2024-07-02 09:00:00|411.1|410.5|411.4|410.8|411.5|410.9|410.7|410.1|856
1719914400000|2024-07-02 10:00:00|411.2|410.6|411|410.4|411.8|411.2|411|410.4|1334
1719918000000|2024-07-02 11:00:00|411.1|410.5|413.3|412.7|413.3|412.7|411|410.4|1018
1719921600000|2024-07-02 12:00:00|413.5|412.9|412.6|412|414.3|413.7|412.3|411.7|2289
1719925200000|2024-07-02 13:00:00|412.5|411.9|414|413.4|415.5|414.9|412.5|411.9|13009
1719928800000|2024-07-02 14:00:00|413.8|413.2|413|412.4|414.5|413.9|411.5|410.9|10826
1719932400000|2024-07-02 15:00:00|412.8|412.2|410.6|410|412.8|412.2|410.3|409.7|9050
1719936000000|2024-07-02 16:00:00|410.4|409.8|409.5|408.9|410.4|409.8|408.8|408.2|5909
1719939600000|2024-07-02 17:00:00|409.4|408.8|409.5|408.9|410.3|409.7|409.1|408.5|5590
1719943200000|2024-07-02 18:00:00|409.6|409|409.8|409.2|410.3|409.7|409.3|408.7|6870
1719964800000|2024-07-03 00:00:00|409.9|409.3|410.4|409.8|410.4|409.8|409.4|408.8|911
1719968400000|2024-07-03 01:00:00|410.2|409.6|409.9|409.3|410.4|409.8|409.9|409.3|131
1719972000000|2024-07-03 02:00:00|410.1|409.5|409.1|408.5|410.1|409.5|408.9|408.3|452
1719975600000|2024-07-03 03:00:00|408.9|408.3|408.9|408.3|409.4|408.8|408.9|408.3|115
1719979200000|2024-07-03 04:00:00|409.2|408.6|409.1|408.5|409.2|408.6|408.9|408.3|524
1719982800000|2024-07-03 05:00:00|409.2|408.6|409.9|409.3|409.9|409.3|408.9|408.3|165
1719986400000|2024-07-03 06:00:00|409.6|409|410.4|409.8|410.4|409.8|409.6|409|365
1719990000000|2024-07-03 07:00:00|410.3|409.7|411.4|410.8|411.4|410.8|410.2|409.6|544
1719993600000|2024-07-03 08:00:00|411.6|411|411.4|410.8|411.9|411.3|411.2|410.6|643
1719997200000|2024-07-03 09:00:00|411.2|410.6|410.4|409.8|411.2|410.6|409.9|409.3|711
1720000800000|2024-07-03 10:00:00|410.2|409.6|408.8|408.2|410.4|409.8|408.5|407.9|833
1720004400000|2024-07-03 11:00:00|409|408.4|410|409.4|410|409.4|408.8|408.2|1138
1720008000000|2024-07-03 12:00:00|409.9|409.3|408|407.4|410|409.4|407.4|406.8|2277
1720011600000|2024-07-03 13:00:00|408.5|407.9|407.8|407.2|409.1|408.5|406.3|405.7|6460
1720015200000|2024-07-03 14:00:00|408|407.4|409.1|408.5|409.8|409.2|406.5|405.9|9339
1720018800000|2024-07-03 15:00:00|409.3|408.7|407.8|407.2|409.3|408.7|406.8|406.2|7532
1720022400000|2024-07-03 16:00:00|407.5|406.9|409.6|409|410.1|409.5|407.5|406.9|5436
1720026000000|2024-07-03 17:00:00|409.4|408.8|408.6|408|410.6|410|408.6|408|6676
1720029600000|2024-07-03 18:00:00|408.8|408.2|407.2|406.6|409.1|408.5|406.9|406.3|10546
1720184400000|2024-07-05 13:00:00|408.6|408|413.7|413.1|413.9|413.3|408.1|407.5|9593
1720188000000|2024-07-05 14:00:00|413.9|413.3|412|411.4|414.7|414.1|411.7|411.1|9006
1720191600000|2024-07-05 15:00:00|411.8|411.2|413.3|412.7|413.5|412.9|411.8|411.2|5984
1720195200000|2024-07-05 16:00:00|413.5|412.9|413.5|412.9|414.5|413.9|413.2|412.6|4029
1720198800000|2024-07-05 17:00:00|413.4|412.8|413.2|412.6|413.7|413.1|412.7|412.1|3702
1720202400000|2024-07-05 18:00:00|413.1|412.5|413.3|412.7|413.7|413.1|413|412.4|8974
1720396800000|2024-07-08 00:00:00|412.2|411.6|411.8|411.2|413|412.4|411.3|410.7|1549
1720400400000|2024-07-08 01:00:00|412|411.4|411.1|410.5|412.1|411.5|410.8|410.2|500
1720404000000|2024-07-08 02:00:00|411.3|410.7|411.1|410.5|411.4|410.8|411|410.4|118
1720407600000|2024-07-08 03:00:00|||||||||50
1720411200000|2024-07-08 04:00:00|410.9|410.3|410.6|410|410.9|410.3|410.6|410|80
1720414800000|2024-07-08 05:00:00|410.4|409.8|409.6|409|410.4|409.8|409.4|408.8|539
1720418400000|2024-07-08 06:00:00|409.3|408.7|408.6|408|409.3|408.7|408.6|408|476
1720422000000|2024-07-08 07:00:00|408.5|407.9|409.1|408.5|409.8|409.2|408.5|407.9|1820
1720425600000|2024-07-08 08:00:00|409|408.4|409.1|408.5|409.4|408.8|408.4|407.8|848
1720429200000|2024-07-08 09:00:00|408.9|408.3|407.7|407.1|409.1|408.5|407.6|407|1735
1720432800000|2024-07-08 10:00:00|407.9|407.3|408.2|407.6|408.9|408.3|407.7|407.1|1032
1720436400000|2024-07-08 11:00:00|408.4|407.8|407.2|406.6|408.4|407.8|407.2|406.6|1273
1720440000000|2024-07-08 12:00:00|407|406.4|406.3|405.7|407.2|406.6|405.7|405.1|2005
1720443600000|2024-07-08 13:00:00|405.7|405.1|401.9|401.3|405.8|405.2|401.5|400.9|11048
1720447200000|2024-07-08 14:00:00|401.7|401.1|400.2|399.6|402.9|402.3|400|399.4|13148
1720450800000|2024-07-08 15:00:00|400|399.4|397.5|396.9|400.5|399.9|397|396.4|13663
1720454400000|2024-07-08 16:00:00|397.3|396.7|395.8|395.2|397.5|396.9|395.3|394.7|20221
1720458000000|2024-07-08 17:00:00|395.7|395.1|397.5|396.9|397.7|397.1|394.8|394.2|11433
1720461600000|2024-07-08 18:00:00|397.6|397|396.6|396|398.1|397.5|396.3|395.7|9445
1720483200000|2024-07-09 00:00:00|397.5|396.9|397.2|396.6|397.9|397.3|396.4|395.8|1136
1720486800000|2024-07-09 01:00:00|397.4|396.8|396.9|396.3|397.4|396.8|396.4|395.8|2032
1720490400000|2024-07-09 02:00:00|397|396.4|396.7|396.1|397.2|396.6|396.7|396.1|239
1720494000000|2024-07-09 03:00:00|396.8|396.2|396.7|396.1|396.9|396.3|396.5|395.9|181
1720497600000|2024-07-09 04:00:00|397|396.4|397|396.4|397|396.4|396.7|396.1|244
1720501200000|2024-07-09 05:00:00|396.8|396.2|397.2|396.6|397.2|396.6|396.8|396.2|155
1720504800000|2024-07-09 06:00:00|397|396.4|397.3|396.7|397.5|396.9|397|396.4|287
1720508400000|2024-07-09 07:00:00|397.5|396.9|397.5|396.9|397.9|397.3|397.2|396.6|500
1720512000000|2024-07-09 08:00:00|397.3|396.7|396|395.4|397.5|396.9|395.7|395.1|2069
1720515600000|2024-07-09 09:00:00|395.9|395.3|396.1|395.5|397.1|396.5|395.8|395.2|1520
1720519200000|2024-07-09 10:00:00|396.2|395.6|397.1|396.5|397.6|397|396.1|395.5|1030
1720522800000|2024-07-09 11:00:00|397|396.4|396.5|395.9|397.3|396.7|395.5|394.9|1238
1720526400000|2024-07-09 12:00:00|396.3|395.7|398.1|397.5|398.8|398.2|396.3|395.7|2736
1720530000000|2024-07-09 13:00:00|398.3|397.7|399.7|399.1|401.2|400.6|397.8|397.2|8832
1720533600000|2024-07-09 14:00:00|399.5|398.9|401.7|401.1|401.7|401.1|397.6|397|16475
1720537200000|2024-07-09 15:00:00|402|401.4|398.5|397.9|402.2|401.6|398.4|397.8|11442
1720540800000|2024-07-09 16:00:00|398.4|397.8|398.8|398.2|399.8|399.2|398.1|397.5|8695
1720544400000|2024-07-09 17:00:00|399|398.4|397.6|397|399.8|399.2|397.4|396.8|8936
1720548000000|2024-07-09 18:00:00|397.3|396.7|397.4|396.8|398.3|397.7|396.8|396.2|8991
1720569600000|2024-07-10 00:00:00|397.2|396.6|398.4|397.8|398.4|397.8|396.8|396.2|2269
1720573200000|2024-07-10 01:00:00|398.1|397.5|397.1|396.5|398.1|397.5|396.6|396|854
1720576800000|2024-07-10 02:00:00|397.2|396.6|397.4|396.8|397.6|397|397.1|396.5|1417
1720580400000|2024-07-10 03:00:00|397.2|396.6|396.9|396.3|397.2|396.6|396.9|396.3|618
1720584000000|2024-07-10 04:00:00|397.1|396.5|397.4|396.8|397.4|396.8|396.9|396.3|77
1720587600000|2024-07-10 05:00:00|397.6|397|397.9|397.3|397.9|397.3|397.4|396.8|330
1720591200000|2024-07-10 06:00:00|397.8|397.2|397.9|397.3|397.9|397.3|397.6|397|163
1720594800000|2024-07-10 07:00:00|397.8|397.2|397.4|396.8|398.7|398.1|397.2|396.6|814
1720598400000|2024-07-10 08:00:00|397.3|396.7|397.4|396.8|397.7|397.1|396.7|396.1|614
1720602000000|2024-07-10 09:00:00|397.7|397.1|396.9|396.3|397.7|397.1|396.4|395.8|2088
1720605600000|2024-07-10 10:00:00|397|396.4|396.9|396.3|397.1|396.5|396.4|395.8|2690
1720609200000|2024-07-10 11:00:00|396.7|396.1|396.7|396.1|396.9|396.3|396.4|395.8|1414
1720612800000|2024-07-10 12:00:00|396.9|396.3|397.2|396.6|397.9|397.3|396.8|396.2|2522
1720616400000|2024-07-10 13:00:00|397.5|396.9|396.1|395.5|398.6|398|394.5|393.9|25377
1720620000000|2024-07-10 14:00:00|396.2|395.6|398.5|397.9|398.7|398.1|395.5|394.9|13945
1720623600000|2024-07-10 15:00:00|398.7|398.1|400.4|399.8|400.6|400|397.7|397.1|14830
1720627200000|2024-07-10 16:00:00|400.2|399.6|398.4|397.8|400.4|399.8|398.3|397.7|12511
1720630800000|2024-07-10 17:00:00|398.6|398|400.2|399.6|401|400.4|398.4|397.8|12290
1720634400000|2024-07-10 18:00:00|400|399.4|399.1|398.5|400.3|399.7|399|398.4|13107
1720656000000|2024-07-11 00:00:00|398.6|398|401.9|401.3|401.9|401.3|398.1|397.5|5939
1720659600000|2024-07-11 01:00:00|401.7|401.1|402.3|401.7|402.4|401.8|401.6|401|4850
1720663200000|2024-07-11 02:00:00|402.4|401.8|404.5|403.9|404.5|403.9|402.4|401.8|8635
1720666800000|2024-07-11 03:00:00|404.4|403.8|404.8|404.2|405.3|404.7|403.9|403.3|3421
1720670400000|2024-07-11 04:00:00|404.6|404|404.6|404|404.8|404.2|404.2|403.6|935
1720674000000|2024-07-11 05:00:00|404.4|403.8|403.4|402.8|404.4|403.8|403.4|402.8|979
1720677600000|2024-07-11 06:00:00|403.3|402.7|402.4|401.8|403.5|402.9|401.6|401|1669
1720681200000|2024-07-11 07:00:00|402.3|401.7|402.5|401.9|402.7|402.1|402.2|401.6|564
1720684800000|2024-07-11 08:00:00|402.3|401.7|402.5|401.9|402.8|402.2|402.2|401.6|466
1720688400000|2024-07-11 09:00:00|403|402.4|403.9|403.3|404.3|403.7|402.8|402.2|2253
1720692000000|2024-07-11 10:00:00|403.8|403.2|403.8|403.2|404.6|404|403.5|402.9|1768
1720695600000|2024-07-11 11:00:00|403.9|403.3|404.6|404|405.1|404.5|403.7|403.1|2853
1720699200000|2024-07-11 12:00:00|404.8|404.2|404.9|404.3|405.4|404.8|404|403.4|4413
1720702800000|2024-07-11 13:00:00|404.7|404.1|404.4|403.8|405.9|405.3|402.7|402.1|22497
1720706400000|2024-07-11 14:00:00|404.5|403.9|405|404.4|405.6|405|403.5|402.9|10385
1720710000000|2024-07-11 15:00:00|405.3|404.7|402.8|402.2|405.9|405.3|402.1|401.5|13507
1720713600000|2024-07-11 16:00:00|402.6|402|401.4|400.8|402.9|402.3|400.7|400.1|9419
1720717200000|2024-07-11 17:00:00|401.2|400.6|403.2|402.6|403.5|402.9|400.7|400.1|11735
1720720800000|2024-07-11 18:00:00|403.1|402.5|403.9|403.3|404.2|403.6|403|402.4|6981
1720742400000|2024-07-12 00:00:00|403.5|402.9|402.2|401.6|403.5|402.9|401.8|401.2|2432
1720746000000|2024-07-12 01:00:00|402.3|401.7|402.5|401.9|402.7|402.1|402|401.4|447
1720749600000|2024-07-12 02:00:00|402.6|402|403|402.4|403.2|402.6|402.6|402|385
1720753200000|2024-07-12 03:00:00|402.9|402.3|403|402.4|403|402.4|402.7|402.1|153
1720756800000|2024-07-12 04:00:00|402.9|402.3|403.2|402.6|403.4|402.8|402.7|402.1|159
1720760400000|2024-07-12 05:00:00|403.1|402.5|402.9|402.3|403.2|402.6|402.7|402.1|82
1720764000000|2024-07-12 06:00:00|402.7|402.1|402.7|402.1|403|402.4|402.7|402.1|57
1720767600000|2024-07-12 07:00:00|402.4|401.8|401.4|400.8|402.5|401.9|400.9|400.3|695
1720771200000|2024-07-12 08:00:00|401.5|400.9|401.3|400.7|401.9|401.3|400.5|399.9|841
1720774800000|2024-07-12 09:00:00|401|400.4|400|399.4|401.1|400.5|399.5|398.9|1329
1720778400000|2024-07-12 10:00:00|400.1|399.5|399.7|399.1|400.3|399.7|399.6|399|647
1720782000000|2024-07-12 11:00:00|399.6|399|399.7|399.1|400.6|400|399.4|398.8|1138
1720785600000|2024-07-12 12:00:00|399.6|399|400|399.4|400.4|399.8|399|398.4|1966
1720789200000|2024-07-12 13:00:00|399.7|399.1|398.3|397.7|400.2|399.6|397.5|396.9|9173
1720792800000|2024-07-12 14:00:00|398.2|397.6|396.4|395.8|399.2|398.6|396.2|395.6|15849
1720796400000|2024-07-12 15:00:00|396.3|395.7|396|395.4|396.4|395.8|394.9|394.3|16805
1720800000000|2024-07-12 16:00:00|399.5|398|403.3|402.7|408.2|407.6|395.5|394.9|32514
1720803600000|2024-07-12 17:00:00|403.2|402.6|406.8|406.2|407.5|406.9|403|402.4|12684
1720807200000|2024-07-12 18:00:00|407|406.4|407.3|406.7|407.5|406.9|405.8|405.2|11164
1721001600000|2024-07-15 00:00:00|406.2|405.6|402.9|402.3|406.6|406|402.6|402|5213
1721005200000|2024-07-15 01:00:00|402.8|402.2|402.8|402.2|403|402.4|402.1|401.5|902
1721008800000|2024-07-15 02:00:00|403.1|402.5|402.3|401.7|403.1|402.5|402.1|401.5|541
1721012400000|2024-07-15 03:00:00|402.1|401.5|402.6|402|402.6|402|402.1|401.5|112
1721016000000|2024-07-15 04:00:00|402.5|401.9|402.1|401.5|402.6|402|401.8|401.2|191
1721019600000|2024-07-15 05:00:00|402.3|401.7|402.1|401.5|402.4|401.8|401.8|401.2|235
1721023200000|2024-07-15 06:00:00|402|401.4|402|401.4|402.5|401.9|401.6|401|884
1721026800000|2024-07-15 07:00:00|401.9|401.3|401.1|400.5|402.1|401.5|401|400.4|1196
1721030400000|2024-07-15 08:00:00|401.2|400.6|401.1|400.5|401.6|401|400.7|400.1|1555
1721034000000|2024-07-15 09:00:00|401.2|400.6|400.7|400.1|401.2|400.6|400.6|400|821
1721037600000|2024-07-15 10:00:00|401|400.4|400.2|399.6|401|400.4|400|399.4|1962
1721041200000|2024-07-15 11:00:00|400.4|399.8|399.4|398.8|400.7|400.1|399.2|398.6|1545
1721044800000|2024-07-15 12:00:00|399.5|398.9|400.3|399.7|400.4|399.8|399|398.4|2105
1721048400000|2024-07-15 13:00:00|400|399.4|402.4|401.8|404|403.4|399.4|398.8|8366
1721052000000|2024-07-15 14:00:00|402.3|401.7|400.9|400.3|402.9|402.3|400.4|399.8|9707
1721055600000|2024-07-15 15:00:00|400.7|400.1|398|397.4|400.9|400.3|398|397.4|10084
1721059200000|2024-07-15 16:00:00|398.2|397.6|397.2|396.6|399.2|398.6|396.8|396.2|8451
1721062800000|2024-07-15 17:00:00|397|396.4|395.7|395.1|397.6|397|395.5|394.9|10179
1721066400000|2024-07-15 18:00:00|395.6|395|394.5|393.9|396.2|395.6|394.5|393.9|8649
1721088000000|2024-07-16 00:00:00|394.9|394.3|397.9|397.3|398.7|398.1|394.9|394.3|2591
1721091600000|2024-07-16 01:00:00|398|397.4|398.2|397.6|398.7|398.1|397.4|396.8|1030
1721095200000|2024-07-16 02:00:00|398|397.4|398|397.4|398.2|397.6|397.7|397.1|595
1721098800000|2024-07-16 03:00:00|398.1|397.5|397.7|397.1|398.2|397.6|397.7|397.1|193
1721102400000|2024-07-16 04:00:00|397.6|397|397.7|397.1|397.7|397.1|397.2|396.6|307
1721106000000|2024-07-16 05:00:00|397.6|397|397.5|396.9|397.7|397.1|397.4|396.8|111
1721109600000|2024-07-16 06:00:00|397.2|396.6|396.8|396.2|397.4|396.8|396.2|395.6|718
1721113200000|2024-07-16 07:00:00|397|396.4|397.3|396.7|398|397.4|396.7|396.1|552
1721116800000|2024-07-16 08:00:00|397.2|396.6|398.5|397.9|398.8|398.2|397|396.4|625
1721120400000|2024-07-16 09:00:00|398.4|397.8|399.7|399.1|400.2|399.6|398.4|397.8|1173
1721124000000|2024-07-16 10:00:00|399.5|398.9|400.2|399.6|400.5|399.9|399.4|398.8|1246
1721127600000|2024-07-16 11:00:00|400|399.4|398.9|398.3|400.1|399.5|398.5|397.9|1844
1721131200000|2024-07-16 12:00:00|398.6|398|397.9|397.3|399.6|399|397.1|396.5|2656
1721134800000|2024-07-16 13:00:00|397.4|396.8|399.1|398.5|399.1|398.5|395.7|395.1|8003
1721138400000|2024-07-16 14:00:00|399.3|398.7|398.5|397.9|401.1|400.5|398.4|397.8|15300
1721142000000|2024-07-16 15:00:00|398.7|398.1|401.7|401.1|401.7|401.1|397.7|397.1|9959
1721145600000|2024-07-16 16:00:00|401.8|401.2|401.9|401.3|402.7|402.1|400.5|399.9|7231
1721149200000|2024-07-16 17:00:00|401.8|401.2|399.4|398.8|402.3|401.7|399.3|398.7|9175
1721152800000|2024-07-16 18:00:00|399.5|398.9|400.9|400.3|400.9|400.3|399.4|398.8|8086
1721174400000|2024-07-17 00:00:00|400.4|399.8|402.3|401.7|402.7|402.1|400.2|399.6|2146
1721178000000|2024-07-17 01:00:00|402.6|402|402.8|402.2|403.2|402.6|402|401.4|682
1721181600000|2024-07-17 02:00:00|403|402.4|403|402.4|403|402.4|402.8|402.2|136
1721185200000|2024-07-17 03:00:00|402.9|402.3|403|402.4|403|402.4|402.5|401.9|116
1721188800000|2024-07-17 04:00:00|402.9|402.3|402.5|401.9|402.9|402.3|402.5|401.9|37
1721192400000|2024-07-17 05:00:00|402.4|401.8|402.3|401.7|402.5|401.9|402.3|401.7|250
1721196000000|2024-07-17 06:00:00|402.4|401.8|402.6|402|402.6|402|402|401.4|270
1721199600000|2024-07-17 07:00:00|402.9|402.3|402.9|402.3|403.1|402.5|402.6|402|427
1721203200000|2024-07-17 08:00:00|402.8|402.2|403.6|403|403.6|403|402.8|402.2|388
1721206800000|2024-07-17 09:00:00|403.5|402.9|403.8|403.2|404.1|403.5|403.4|402.8|457
1721210400000|2024-07-17 10:00:00|403.7|403.1|403.9|403.3|404.2|403.6|403.4|402.8|319
1721214000000|2024-07-17 11:00:00|403.8|403.2|404.3|403.7|404.8|404.2|403.8|403.2|1732
1721217600000|2024-07-17 12:00:00|404.4|403.8|404.3|403.7|404.6|404|403.3|402.7|1818
1721221200000|2024-07-17 13:00:00|404.2|403.6|403.9|403.3|405.1|404.5|403|402.4|7720
1721224800000|2024-07-17 14:00:00|403.8|403.2|402.1|401.5|404|403.4|400.7|400.1|20318
1721228400000|2024-07-17 15:00:00|402|401.4|401.4|400.8|402.7|402.1|401|400.4|5031
1721232000000|2024-07-17 16:00:00|401.2|400.6|402.6|402|402.6|402|400.9|400.3|4841
1721235600000|2024-07-17 17:00:00|402.4|401.8|403.7|403.1|403.7|403.1|402.4|401.8|6535
1721239200000|2024-07-17 18:00:00|403.8|403.2|404|403.4|404|403.4|402.7|402.1|9729
1721260800000|2024-07-18 00:00:00|403.2|402.6|403.8|403.2|404.3|403.7|402.8|402.2|1300
1721264400000|2024-07-18 01:00:00|404.1|403.5|401.8|401.2|404.1|403.5|401.8|401.2|874
1721268000000|2024-07-18 02:00:00|401.7|401.1|401.1|400.5|402|401.4|400.8|400.2|296
1721271600000|2024-07-18 03:00:00|||||||||183
1721275200000|2024-07-18 04:00:00|401|400.4|400.3|399.7|401.1|400.5|400.1|399.5|484
1721278800000|2024-07-18 05:00:00|400.5|399.9|399.9|399.3|400.5|399.9|399.9|399.3|246
1721282400000|2024-07-18 06:00:00|400|399.4|400.9|400.3|401.1|400.5|399.9|399.3|583
1721286000000|2024-07-18 07:00:00|400.8|400.2|401|400.4|401.4|400.8|400.4|399.8|408
1721289600000|2024-07-18 08:00:00|400.9|400.3|401|400.4|401.1|400.5|400.2|399.6|839
1721293200000|2024-07-18 09:00:00|400.9|400.3|400.6|400|401|400.4|399.9|399.3|867
1721296800000|2024-07-18 10:00:00|400.4|399.8|400.9|400.3|400.9|400.3|400.4|399.8|234
1721300400000|2024-07-18 11:00:00|400.8|400.2|401.3|400.7|401.4|400.8|400.7|400.1|790
1721304000000|2024-07-18 12:00:00|401.2|400.6|401.3|400.7|401.5|400.9|400.7|400.1|912
1721307600000|2024-07-18 13:00:00|400.7|400.1|398.8|398.2|401.2|400.6|398|397.4|10590
1721311200000|2024-07-18 14:00:00|399.1|398.5|397.1|396.5|399.6|399|395.9|395.3|13711
1721314800000|2024-07-18 15:00:00|397.4|396.8|397.1|396.5|397.9|397.3|395.8|395.2|8267
1721318400000|2024-07-18 16:00:00|396.9|396.3|397|396.4|398.6|398|396.7|396.1|5423
1721322000000|2024-07-18 17:00:00|396.8|396.2|396.5|395.9|397.2|396.6|396.1|395.5|5687
1721325600000|2024-07-18 18:00:00|396.3|395.7|397.1|396.5|397.1|396.5|395.8|395.2|9906
1721347200000|2024-07-19 00:00:00|396.3|395.7|396.8|396.2|396.8|396.2|395.7|395.1|1529
1721350800000|2024-07-19 01:00:00|396.5|395.9|396.5|395.9|396.8|396.2|396.3|395.7|679
1721354400000|2024-07-19 02:00:00|396.6|396|397.6|397|397.6|397|396.5|395.9|400
1721358000000|2024-07-19 03:00:00|397.7|397.1|397.6|397|397.7|397.1|397.6|397|39
1721361600000|2024-07-19 04:00:00|397.7|397.1|397.8|397.2|397.8|397.2|397.6|397|54
1721365200000|2024-07-19 05:00:00|397.6|397|397.3|396.7|397.6|397|396.6|396|206
1721368800000|2024-07-19 06:00:00|397.2|396.6|396.6|396|397.2|396.6|396.6|396|132
1721372400000|2024-07-19 07:00:00|396.7|396.1|396.4|395.8|396.7|396.1|396.2|395.6|292
1721376000000|2024-07-19 08:00:00|396.3|395.7|397|396.4|397.1|396.5|396|395.4|717
1721379600000|2024-07-19 09:00:00|397.2|396.6|398.1|397.5|398.5|397.9|396.7|396.1|909
1721383200000|2024-07-19 10:00:00|398.4|397.8|398.6|398|399.2|398.6|397.7|397.1|1390
1721386800000|2024-07-19 11:00:00|398.5|397.9|398.6|398|398.8|398.2|397.6|397|1738
1721390400000|2024-07-19 12:00:00|398.8|398.2|399.6|399|399.6|399|398.3|397.7|1425
1721394000000|2024-07-19 13:00:00|399.5|398.9|400.3|399.7|400.6|400|399|398.4|5939
1721397600000|2024-07-19 14:00:00|400.6|400|399.5|398.9|402.1|401.5|399.5|398.9|11921
1721401200000|2024-07-19 15:00:00|399.2|398.6|398.3|397.7|400|399.4|397.8|397.2|7266
1721404800000|2024-07-19 16:00:00|398.4|397.8|397.5|396.9|398.6|398|396.6|396|6010
1721408400000|2024-07-19 17:00:00|397.4|396.8|396.6|396|397.8|397.2|396.6|396|7146
1721412000000|2024-07-19 18:00:00|396.4|395.8|397.2|396.6|397.4|396.8|396.1|395.5|6521
1721606400000|2024-07-22 00:00:00|401|400.4|401.3|400.7|401.3|400.7|399|398.4|2062
1721610000000|2024-07-22 01:00:00|401.6|401|400.7|400.1|401.6|401|400.2|399.6|928
1721613600000|2024-07-22 02:00:00|400.4|399.8|401.4|400.8|401.4|400.8|400.4|399.8|142
1721617200000|2024-07-22 03:00:00|401.6|401|401.7|401.1|401.9|401.3|401.2|400.6|342
1721620800000|2024-07-22 04:00:00|401.6|401|401.5|400.9|401.7|401.1|401.3|400.7|297
1721624400000|2024-07-22 05:00:00|401.4|400.8|401.6|401|401.6|401|400.8|400.2|202
1721628000000|2024-07-22 06:00:00|401.3|400.7|401.6|401|402|401.4|401.3|400.7|273
1721631600000|2024-07-22 07:00:00|401.8|401.2|402.3|401.7|402.3|401.7|401.6|401|459
1721635200000|2024-07-22 08:00:00|402.2|401.6|402.8|402.2|403.3|402.7|401.8|401.2|1184
1721638800000|2024-07-22 09:00:00|403.1|402.5|402.6|402|403.4|402.8|402.1|401.5|582
1721642400000|2024-07-22 10:00:00|402.7|402.1|402.5|401.9|404.1|403.5|402.5|401.9|4814
1721646000000|2024-07-22 11:00:00|402.6|402|402.7|402.1|403.3|402.7|402.5|401.9|655
1721649600000|2024-07-22 12:00:00|402.5|401.9|401.1|400.5|402.5|401.9|401|400.4|1938
1721653200000|2024-07-22 13:00:00|400.8|400.2|403.4|402.8|403.8|403.2|400.4|399.8|9371
1721656800000|2024-07-22 14:00:00|403.5|402.9|403.9|403.3|404.5|403.9|402.6|402|11770
1721660400000|2024-07-22 15:00:00|404.1|403.5|404.7|404.1|405.4|404.8|403.1|402.5|7008
1721664000000|2024-07-22 16:00:00|404.5|403.9|405.7|405.1|406.2|405.6|404.5|403.9|8675
1721667600000|2024-07-22 17:00:00|405.6|405|406.3|405.7|406.5|405.9|405.2|404.6|7309
1721671200000|2024-07-22 18:00:00|406.4|405.8|407.1|406.5|407.6|407|405.9|405.3|13461
1721692800000|2024-07-23 00:00:00|405.7|405.1|406.3|405.7|406.7|406.1|405|404.4|1470
1721696400000|2024-07-23 01:00:00|406.2|405.6|406.8|406.2|406.8|406.2|406|405.4|527
1721700000000|2024-07-23 02:00:00|406.5|405.9|406.2|405.6|406.5|405.9|406.2|405.6|231
1721703600000|2024-07-23 03:00:00|406.4|405.8|406.2|405.6|406.4|405.8|406.2|405.6|237
1721707200000|2024-07-23 04:00:00|406.3|405.7|405.7|405.1|406.3|405.7|405.4|404.8|254
1721710800000|2024-07-23 05:00:00|405.5|404.9|404.9|404.3|405.5|404.9|404.9|404.3|391
1721714400000|2024-07-23 06:00:00|404.8|404.2|405|404.4|405.2|404.6|404.7|404.1|409
1721718000000|2024-07-23 07:00:00|404.7|404.1|404.5|403.9|405|404.4|404.2|403.6|283
1721721600000|2024-07-23 08:00:00|404.2|403.6|405.1|404.5|405.7|405.1|404.2|403.6|598
1721725200000|2024-07-23 09:00:00|405|404.4|406.1|405.5|406.3|405.7|405|404.4|974
1721728800000|2024-07-23 10:00:00|406.3|405.7|406.4|405.8|406.8|406.2|405.8|405.2|1248
1721732400000|2024-07-23 11:00:00|406.5|405.9|406.6|406|406.9|406.3|405.9|405.3|1520
1721736000000|2024-07-23 12:00:00|406.7|406.1|410.7|410.1|410.9|410.3|406.1|405.5|4870
1721739600000|2024-07-23 13:00:00|410.9|410.3|410.5|409.9|412.4|411.8|410.2|409.6|12343
1721743200000|2024-07-23 14:00:00|410.4|409.8|411.5|410.9|413.8|413.2|410.3|409.7|13489
1721746800000|2024-07-23 15:00:00|411.4|410.8|412.1|411.5|414.4|413.8|411|410.4|12584
1721750400000|2024-07-23 16:00:00|412.4|411.8|410.6|410|412.4|411.8|410.6|410|8524
1721754000000|2024-07-23 17:00:00|410.8|410.2|408.9|408.3|410.9|410.3|408.1|407.5|7779
1721757600000|2024-07-23 18:00:00|409|408.4|409.2|408.6|409.5|408.9|408.8|408.2|7575
1721779200000|2024-07-24 00:00:00|408|407.4|409|408.4|409|408.4|407.6|407|500
1721782800000|2024-07-24 01:00:00|408.2|407.6|407.7|407.1|408.2|407.6|407.5|406.9|314
1721786400000|2024-07-24 02:00:00|407.6|407|408|407.4|408|407.4|407.3|406.7|493
1721790000000|2024-07-24 03:00:00|407.9|407.3|408.3|407.7|408.5|407.9|407.9|407.3|764
1721793600000|2024-07-24 04:00:00|408.1|407.5|407.4|406.8|408.1|407.5|407.3|406.7|98
1721797200000|2024-07-24 05:00:00|407.5|406.9|406.6|406|407.5|406.9|406.6|406|574
1721800800000|2024-07-24 06:00:00|406.7|406.1|407.8|407.2|408.4|407.8|406.7|406.1|344
1721804400000|2024-07-24 07:00:00|407.9|407.3|408.5|407.9|408.5|407.9|407.8|407.2|867
1721808000000|2024-07-24 08:00:00|408.4|407.8|408.4|407.8|408.5|407.9|407.7|407.1|497
1721811600000|2024-07-24 09:00:00|408.2|407.6|409.4|408.8|409.4|408.8|408.2|407.6|798
1721815200000|2024-07-24 10:00:00|409.7|409.1|409.7|409.1|410.1|409.5|409.1|408.5|748
1721818800000|2024-07-24 11:00:00|409.8|409.2|410.2|409.6|410.4|409.8|409.4|408.8|1031
1721822400000|2024-07-24 12:00:00|410.4|409.8|409.4|408.8|410.4|409.8|407.9|407.3|1884
1721826000000|2024-07-24 13:00:00|410|409.4|412.1|411.5|412.2|411.6|410|409.4|8780
1721829600000|2024-07-24 14:00:00|412|411.4|415.1|414.5|415.9|415.3|411.1|410.5|20742
1721833200000|2024-07-24 15:00:00|415.3|414.7|414.4|413.8|416.4|415.8|413.1|412.5|12823
1721836800000|2024-07-24 16:00:00|414.3|413.7|413|412.4|414.9|414.3|412.2|411.6|6227
1721840400000|2024-07-24 17:00:00|413.2|412.6|410.4|409.8|413.3|412.7|410.4|409.8|11074
1721844000000|2024-07-24 18:00:00|410.7|410.1|410.7|410.1|410.9|410.3|410.4|409.8|13131
1721865600000|2024-07-25 00:00:00|409.9|409.3|410.2|409.6|410.5|409.9|409.6|409|2527
1721869200000|2024-07-25 01:00:00|410.1|409.5|409.7|409.1|410.2|409.6|409.5|408.9|410
1721872800000|2024-07-25 02:00:00|410|409.4|409.3|408.7|410.2|409.6|409.3|408.7|250
1721876400000|2024-07-25 03:00:00|409.5|408.9|409.3|408.7|409.5|408.9|409.1|408.5|89
1721880000000|2024-07-25 04:00:00|409.5|408.9|409.5|408.9|409.5|408.9|409.3|408.7|402
1721883600000|2024-07-25 05:00:00|409.6|409|409.7|409.1|409.9|409.3|409.2|408.6|232
1721887200000|2024-07-25 06:00:00|409.5|408.9|409.8|409.2|410.4|409.8|409.5|408.9|187
1721890800000|2024-07-25 07:00:00|409.7|409.1|409.6|409|409.9|409.3|409.1|408.5|582
1721894400000|2024-07-25 08:00:00|409.4|408.8|410.9|410.3|412.1|411.5|409.4|408.8|1173
1721898000000|2024-07-25 09:00:00|411.1|410.5|411.8|411.2|412.1|411.5|410.7|410.1|434
1721901600000|2024-07-25 10:00:00|411.6|411|411.6|411|412.1|411.5|411.3|410.7|328
1721905200000|2024-07-25 11:00:00|411.8|411.2|411.1|410.5|411.8|411.2|410.7|410.1|665
1721908800000|2024-07-25 12:00:00|411|410.4|412.1|411.5|412.8|412.2|410.1|409.5|1384
1721912400000|2024-07-25 13:00:00|412.6|412|413.6|413|414.5|413.9|412.4|411.8|9143
1721916000000|2024-07-25 14:00:00|413.7|413.1|415.7|415.1|416.1|415.5|413.7|413.1|12312
1721919600000|2024-07-25 15:00:00|415.8|415.2|413.4|412.8|415.9|415.3|413.4|412.8|11205
1721923200000|2024-07-25 16:00:00|413.5|412.9|413.5|412.9|414.7|414.1|412.9|412.3|5132
1721926800000|2024-07-25 17:00:00|413.4|412.8|413.9|413.3|414.1|413.5|412.8|412.2|11307
1721930400000|2024-07-25 18:00:00|413.8|413.2|413.9|413.3|413.9|413.3|412.9|412.3|7124
1721952000000|2024-07-26 00:00:00|413.2|412.6|413.1|412.5|413.7|413.1|412.5|411.9|1344
1721955600000|2024-07-26 01:00:00|412.8|412.2|413.8|413.2|414|413.4|412.8|412.2|421
1721959200000|2024-07-26 02:00:00|414|413.4|414.2|413.6|414.3|413.7|413.7|413.1|248
1721962800000|2024-07-26 03:00:00|414.4|413.8|413.5|412.9|414.4|413.8|413.5|412.9|162
1721966400000|2024-07-26 04:00:00|413.6|413|413.7|413.1|413.7|413.1|413.5|412.9|116
1721970000000|2024-07-26 05:00:00|413.8|413.2|413.8|413.2|413.8|413.2|413.8|413.2|51
1721973600000|2024-07-26 06:00:00|413.7|413.1|412.5|411.9|413.8|413.2|412.4|411.8|533
1721977200000|2024-07-26 07:00:00|412.4|411.8|412|411.4|412.8|412.2|412|411.4|642
1721980800000|2024-07-26 08:00:00|412.3|411.7|412.3|411.7|412.4|411.8|411.7|411.1|690
1721984400000|2024-07-26 09:00:00|412.2|411.6|412.9|412.3|412.9|412.3|411.8|411.2|1154
1721988000000|2024-07-26 10:00:00|412.7|412.1|411.7|411.1|412.7|412.1|411.7|411.1|540
1721991600000|2024-07-26 11:00:00|411.6|411|410.6|410|412.2|411.6|410.6|410|2324
1721995200000|2024-07-26 12:00:00|410.7|410.1|409.3|408.7|410.8|410.2|409.1|408.5|4790
1721998800000|2024-07-26 13:00:00|409.2|408.6|407.5|406.9|409.6|409|407|406.4|12931
1722002400000|2024-07-26 14:00:00|407.3|406.7|406.2|405.6|407.7|407.1|405.5|404.9|14240
1722006000000|2024-07-26 15:00:00|406.3|405.7|406|405.4|406.9|406.3|405.9|405.3|6965
1722009600000|2024-07-26 16:00:00|405.9|405.3|405|404.4|406.4|405.8|404.2|403.6|10046
1722013200000|2024-07-26 17:00:00|405.1|404.5|403|402.4|405.2|404.6|402.7|402.1|9406
1722016800000|2024-07-26 18:00:00|403.1|402.5|402.6|402|403.5|402.9|402.1|401.5|12015
1722211200000|2024-07-29 00:00:00|400.5|399.9|400.3|399.7|402|401.4|399.9|399.3|3038
1722214800000|2024-07-29 01:00:00|400.2|399.6|400.7|400.1|401.7|401.1|399.9|399.3|1761
1722218400000|2024-07-29 02:00:00|400.4|399.8|401|400.4|401.2|400.6|400.4|399.8|174
1722222000000|2024-07-29 03:00:00|401.1|400.5|401.1|400.5|401.2|400.6|401|400.4|137
1722225600000|2024-07-29 04:00:00|401.2|400.6|401.5|400.9|401.5|400.9|401.1|400.5|108
1722229200000|2024-07-29 05:00:00|401.2|400.6|401.6|401|401.7|401.1|401.1|400.5|278
1722232800000|2024-07-29 06:00:00|401.5|400.9|400.5|399.9|401.7|401.1|400.5|399.9|346
1722236400000|2024-07-29 07:00:00|400.6|400|401.6|401|402|401.4|400.5|399.9|363
1722240000000|2024-07-29 08:00:00|401.5|400.9|402.1|401.5|402.6|402|401.5|400.9|1108
1722243600000|2024-07-29 09:00:00|402|401.4|402.5|401.9|402.8|402.2|401.9|401.3|422
1722247200000|2024-07-29 10:00:00|402.7|402.1|401.5|400.9|402.7|402.1|401.3|400.7|483
1722250800000|2024-07-29 11:00:00|401.6|401|399.5|398.9|401.7|401.1|399.5|398.9|2218
1722254400000|2024-07-29 12:00:00|399.4|398.8|399.2|398.6|400.2|399.6|398.9|398.3|1818
1722258000000|2024-07-29 13:00:00|398.9|398.3|401.7|401.1|402.7|402.1|398.9|398.3|7731
1722261600000|2024-07-29 14:00:00|401.4|400.8|400.5|399.9|401.8|401.2|399.6|399|20785
1722265200000|2024-07-29 15:00:00|400.7|400.1|401.4|400.8|402.7|402.1|400.7|400.1|9834
1722268800000|2024-07-29 16:00:00|401.6|401|404.5|403.9|404.5|403.9|400.4|399.8|8513
1722272400000|2024-07-29 17:00:00|404.4|403.8|405|404.4|405.4|404.8|403.9|403.3|5076
1722276000000|2024-07-29 18:00:00|405.2|404.6|405.8|405.2|406|405.4|404.8|404.2|7562
1722297600000|2024-07-30 00:00:00|405.1|404.5|404.5|403.9|405.8|405.2|404.1|403.5|1431
1722301200000|2024-07-30 01:00:00|404.4|403.8|404.3|403.7|404.7|404.1|404.2|403.6|194
1722304800000|2024-07-30 02:00:00|404.1|403.5|404.5|403.9|404.7|404.1|404.1|403.5|90
1722308400000|2024-07-30 03:00:00|404.6|404|404.5|403.9|404.6|404|404.5|403.9|64
1722312000000|2024-07-30 04:00:00|404.4|403.8|404.2|403.6|404.5|403.9|404.2|403.6|148
1722315600000|2024-07-30 05:00:00|404.3|403.7|404.3|403.7|404.4|403.8|404.1|403.5|78
1722319200000|2024-07-30 06:00:00|404.2|403.6|403.9|403.3|404.3|403.7|403.8|403.2|77
1722322800000|2024-07-30 07:00:00|404|403.4|403.6|403|404.4|403.8|403.6|403|915
1722326400000|2024-07-30 08:00:00|403.8|403.2|403.4|402.8|404|403.4|403.3|402.7|737
1722330000000|2024-07-30 09:00:00|403.3|402.7|402.2|401.6|403.4|402.8|402.2|401.6|462
1722333600000|2024-07-30 10:00:00|402.3|401.7|401.4|400.8|402.5|401.9|401.4|400.8|664
1722337200000|2024-07-30 11:00:00|401.6|401|401.9|401.3|401.9|401.3|401.1|400.5|693
1722340800000|2024-07-30 12:00:00|401.8|401.2|401.8|401.2|401.9|401.3|400.9|400.3|1417
1722344400000|2024-07-30 13:00:00|401.9|401.3|401|400.4|402|401.4|399.4|398.8|10773
1722348000000|2024-07-30 14:00:00|400.8|400.2|400.5|399.9|402.2|401.6|399.8|399.2|11678
1722351600000|2024-07-30 15:00:00|400.3|399.7|400|399.4|400.9|400.3|399.8|399.2|5734
1722355200000|2024-07-30 16:00:00|399.9|399.3|399.3|398.7|400|399.4|398.8|398.2|5267
1722358800000|2024-07-30 17:00:00|399.1|398.5|399.5|398.9|400.3|399.7|399|398.4|6881
1722362400000|2024-07-30 18:00:00|399.4|398.8|397.6|397|399.4|398.8|397.2|396.6|11253
1722384000000|2024-07-31 00:00:00|397.8|397.2|397.4|396.8|398.6|398|397.1|396.5|1333
1722387600000|2024-07-31 01:00:00|397.5|396.9|397.6|397|397.6|397|397|396.4|713
1722391200000|2024-07-31 02:00:00|397.4|396.8|397.7|397.1|397.9|397.3|397.4|396.8|59
1722394800000|2024-07-31 03:00:00|398.4|397.8|399.1|398.5|399.3|398.7|398.4|397.8|207
1722398400000|2024-07-31 04:00:00|399|398.4|398.9|398.3|399.1|398.5|398.6|398|347
1722402000000|2024-07-31 05:00:00|398.8|398.2|399.1|398.5|399.4|398.8|398.6|398|509
1722405600000|2024-07-31 06:00:00|399.3|398.7|398.9|398.3|399.3|398.7|398.8|398.2|218
1722409200000|2024-07-31 07:00:00|398.8|398.2|398.9|398.3|399.4|398.8|398.7|398.1|549
1722412800000|2024-07-31 08:00:00|398.8|398.2|399.7|399.1|399.9|399.3|398.7|398.1|807
1722416400000|2024-07-31 09:00:00|399.4|398.8|398.4|397.8|399.7|399.1|398.4|397.8|764
1722420000000|2024-07-31 10:00:00|398.5|397.9|398.2|397.6|398.7|398.1|397.8|397.2|374
1722423600000|2024-07-31 11:00:00|398.3|397.7|399.1|398.5|399.6|399|398.1|397.5|906
1722427200000|2024-07-31 12:00:00|399.3|398.7|397.2|396.6|399.3|398.7|396|395.4|1278
1722430800000|2024-07-31 13:00:00|396.9|396.3|397.1|396.5|398.4|397.8|394.6|394|9427
1722434400000|2024-07-31 14:00:00|396.9|396.3|392.5|391.9|396.9|396.3|392|391.4|15064
1722438000000|2024-07-31 15:00:00|392.3|391.7|396.2|395.6|396.2|395.6|391.2|390.6|13157
1722441600000|2024-07-31 16:00:00|396.3|395.7|394.7|394.1|396.8|396.2|394.4|393.8|7788
1722445200000|2024-07-31 17:00:00|394.6|394|394.4|393.8|395.2|394.6|393.2|392.6|8987
1722448800000|2024-07-31 18:00:00|394.3|393.7|393|392.4|394.9|394.3|392.5|391.9|15422
1722470400000|2024-08-01 00:00:00|392.8|392.2|393.1|392.5|394.2|393.6|392.8|392.2|1524
1722474000000|2024-08-01 01:00:00|393.4|392.8|392.7|392.1|393.4|392.8|392.7|392.1|347
1722477600000|2024-08-01 02:00:00|392.6|392|392.2|391.6|392.7|392.1|392.2|391.6|165
1722481200000|2024-08-01 03:00:00|391.9|391.3|391.9|391.3|392.1|391.5|391.4|390.8|1254
1722484800000|2024-08-01 04:00:00|391.8|391.2|391.8|391.2|392.1|391.5|391.8|391.2|356
1722488400000|2024-08-01 05:00:00|391.7|391.1|391.8|391.2|391.9|391.3|391.6|391|156
1722492000000|2024-08-01 06:00:00|391.6|391|391.6|391|391.8|391.2|391.1|390.5|463
1722495600000|2024-08-01 07:00:00|391.5|390.9|392|391.4|392.9|392.3|391.5|390.9|516
1722499200000|2024-08-01 08:00:00|392.1|391.5|393|392.4|393.2|392.6|391.9|391.3|1272
1722502800000|2024-08-01 09:00:00|393.1|392.5|392.2|391.6|393.5|392.9|392.2|391.6|816
1722506400000|2024-08-01 10:00:00|392.1|391.5|391.8|391.2|392.6|392|391.6|391|1153
1722510000000|2024-08-01 11:00:00|391.9|391.3|392.7|392.1|392.9|392.3|391.4|390.8|716
1722513600000|2024-08-01 12:00:00|392.6|392|391.6|391|392.8|392.2|391.1|390.5|1031
1722517200000|2024-08-01 13:00:00|391.3|390.7|390.5|389.9|391.8|391.2|388.7|388.1|10681
1722520800000|2024-08-01 14:00:00|390.3|389.7|390.8|390.2|391|390.4|388.6|388|12990
1722524400000|2024-08-01 15:00:00|391|390.4|391.7|391.1|392.5|391.9|390.5|389.9|9628
1722528000000|2024-08-01 16:00:00|391.9|391.3|392.2|391.6|392.4|391.8|390.5|389.9|6741
1722531600000|2024-08-01 17:00:00|392.4|391.8|391.7|391.1|393.2|392.6|391.6|391|6994
1722535200000|2024-08-01 18:00:00|391.9|391.3|393.4|392.8|393.4|392.8|391.7|391.1|8208
1722556800000|2024-08-02 00:00:00|392.9|392.3|393.3|392.7|393.3|392.7|392.8|392.2|1083
1722560400000|2024-08-02 01:00:00|393.2|392.6|394.3|393.7|394.3|393.7|393.1|392.5|489
1722564000000|2024-08-02 02:00:00|394.2|393.6|393.9|393.3|394.2|393.6|393.8|393.2|206
1722567600000|2024-08-02 03:00:00|394.1|393.5|394.1|393.5|394.2|393.6|393.9|393.3|161
1722571200000|2024-08-02 04:00:00|394.2|393.6|393.9|393.3|394.2|393.6|393.9|393.3|49
1722574800000|2024-08-02 05:00:00|394|393.4|394|393.4|394.1|393.5|393.6|393|95
1722578400000|2024-08-02 06:00:00|393.9|393.3|394.1|393.5|394.2|393.6|393.9|393.3|122
1722582000000|2024-08-02 07:00:00|394|393.4|392.6|392|394|393.4|392.6|392|590
1722585600000|2024-08-02 08:00:00|392.7|392.1|392.6|392|393.1|392.5|392.4|391.8|488
1722589200000|2024-08-02 09:00:00|392.7|392.1|393.4|392.8|394.2|393.6|392.7|392.1|377
1722592800000|2024-08-02 10:00:00|393.5|392.9|394.3|393.7|394.4|393.8|393.2|392.6|983
1722596400000|2024-08-02 11:00:00|394.4|393.8|394.1|393.5|394.5|393.9|393.6|393|1505
1722600000000|2024-08-02 12:00:00|393.8|393.2|393.9|393.3|394.1|393.5|393.1|392.5|1741
1722603600000|2024-08-02 13:00:00|394.2|393.6|395.9|395.3|396.4|395.8|394.2|393.6|8854
1722607200000|2024-08-02 14:00:00|395.7|395.1|396.2|395.6|397.4|396.8|393.1|392.5|9963
1722610800000|2024-08-02 15:00:00|396.4|395.8|397|396.4|397.5|396.9|395.4|394.8|12616
1722614400000|2024-08-02 16:00:00|397.1|396.5|397.2|396.6|398.4|397.8|396|395.4|7109
1722618000000|2024-08-02 17:00:00|397|396.4|397.1|396.5|397.7|397.1|396.4|395.8|7639
1722621600000|2024-08-02 18:00:00|396.9|396.3|397.5|396.9|397.7|397.1|396.7|396.1|7985
1722816000000|2024-08-05 00:00:00|397.1|396.5|395.8|395.2|397.6|397|395.8|395.2|2123
1722819600000|2024-08-05 01:00:00|395.6|395|398.1|397.5|398.8|398.2|395.1|394.5|1237
1722823200000|2024-08-05 02:00:00|398|397.4|398.1|397.5|398.3|397.7|397.3|396.7|458
1722826800000|2024-08-05 03:00:00|398.3|397.7|397.8|397.2|398.4|397.8|397.6|397|172
1722830400000|2024-08-05 04:00:00|397.7|397.1|396.8|396.2|397.8|397.2|396.8|396.2|716
1722834000000|2024-08-05 05:00:00|396.6|396|396.6|396|397.1|396.5|396.3|395.7|233
1722837600000|2024-08-05 06:00:00|396.3|395.7|397.3|396.7|397.9|397.3|395.8|395.2|383
1722841200000|2024-08-05 07:00:00|397.1|396.5|397.6|397|397.8|397.2|396.9|396.3|186
1722844800000|2024-08-05 08:00:00|397.8|397.2|396.9|396.3|398.2|397.6|396.7|396.1|574
1722848400000|2024-08-05 09:00:00|397|396.4|396.5|395.9|397.2|396.6|396.2|395.6|455
1722852000000|2024-08-05 10:00:00|396.2|395.6|394.7|394.1|396.5|395.9|394.7|394.1|760
1722855600000|2024-08-05 11:00:00|394.9|394.3|391.1|390.5|394.9|394.3|390.6|390|5310
1722859200000|2024-08-05 12:00:00|390.9|390.3|392.4|391.8|392.6|392|390.6|390|1553
1722862800000|2024-08-05 13:00:00|391.7|391.1|397.2|396.6|398.2|397.6|391.5|390.9|8196
1722866400000|2024-08-05 14:00:00|397.4|396.8|399.4|398.8|400.9|400.3|397.2|396.6|12995
1722870000000|2024-08-05 15:00:00|399.7|399.1|397.9|397.3|400.7|400.1|397.7|397.1|6609
1722873600000|2024-08-05 16:00:00|398.2|397.6|399.4|398.8|399.8|399.2|397.9|397.3|7361
1722877200000|2024-08-05 17:00:00|399.5|398.9|399.8|399.2|400.3|399.7|399.3|398.7|2535
1722880800000|2024-08-05 18:00:00|402|401.4|402.3|401.7|402.5|401.9|401.2|400.6|13611
1722902400000|2024-08-06 00:00:00|401.5|400.9|400.1|399.5|402.1|401.5|399.6|399|2560
1722906000000|2024-08-06 01:00:00|400.3|399.7|399.3|398.7|400.3|399.7|398.5|397.9|758
1722909600000|2024-08-06 02:00:00|399.5|398.9|398|397.4|399.5|398.9|398|397.4|961
1722913200000|2024-08-06 03:00:00|398.1|397.5|398.3|397.7|398.6|398|398.1|397.5|134
1722916800000|2024-08-06 04:00:00|398.2|397.6|398.1|397.5|398.5|397.9|398.1|397.5|338
1722920400000|2024-08-06 05:00:00|398.2|397.6|398|397.4|398.3|397.7|398|397.4|124
1722924000000|2024-08-06 06:00:00|397.8|397.2|397.5|396.9|398.1|397.5|397.3|396.7|244
1722927600000|2024-08-06 07:00:00|397.3|396.7|397.4|396.8|397.9|397.3|397.1|396.5|181
1722931200000|2024-08-06 08:00:00|397.5|396.9|398.4|397.8|399.1|398.5|397.4|396.8|548
1722934800000|2024-08-06 09:00:00|398.5|397.9|398.4|397.8|399.1|398.5|398.1|397.5|222
1722938400000|2024-08-06 10:00:00|398.5|397.9|399.4|398.8|399.6|399|398.4|397.8|551
1722942000000|2024-08-06 11:00:00|399.5|398.9|398|397.4|399.7|399.1|397.7|397.1|1173
1722945600000|2024-08-06 12:00:00|398.2|397.6|398.3|397.7|398.7|398.1|397.7|397.1|791
1722949200000|2024-08-06 13:00:00|398.7|398.1|401.3|400.7|402|401.4|398|397.4|6761
1722952800000|2024-08-06 14:00:00|401.2|400.6|403.6|403|404.1|403.5|400.9|400.3|9921
1722956400000|2024-08-06 15:00:00|403.5|402.9|402.8|402.2|404|403.4|402.1|401.5|7881
1722960000000|2024-08-06 16:00:00|402.7|402.1|401.9|401.3|402.7|402.1|400.8|400.2|5308
1722963600000|2024-08-06 17:00:00|401.7|401.1|400.4|399.8|401.9|401.3|400.4|399.8|6403
1722967200000|2024-08-06 18:00:00|400.6|400|399.1|398.5|401.1|400.5|399.1|398.5|8991
1722988800000|2024-08-07 00:00:00|399.5|398.9|398.9|398.3|399.6|399|398.6|398|3191
1722992400000|2024-08-07 01:00:00|398.8|398.2|398.3|397.7|398.9|398.3|397.8|397.2|1394
1722996000000|2024-08-07 02:00:00|398.2|397.6|397.8|397.2|398.3|397.7|397.6|397|491
1722999600000|2024-08-07 03:00:00|397.6|397|396.8|396.2|397.6|397|396.6|396|3601
1723003200000|2024-08-07 04:00:00|396.7|396.1|396.8|396.2|396.9|396.3|396.5|395.9|85
1723006800000|2024-08-07 05:00:00|396.9|396.3|397|396.4|397.3|396.7|396.7|396.1|324
1723010400000|2024-08-07 06:00:00|396.8|396.2|396.8|396.2|397|396.4|396.8|396.2|158
1723014000000|2024-08-07 07:00:00|396.7|396.1|397.8|397.2|398.1|397.5|396.5|395.9|791
1723017600000|2024-08-07 08:00:00|397.7|397.1|397.3|396.7|397.8|397.2|397.1|396.5|303
1723021200000|2024-08-07 09:00:00|397.2|396.6|397.3|396.7|397.8|397.2|397.1|396.5|420
1723024800000|2024-08-07 10:00:00|397.5|396.9|396.6|396|397.8|397.2|396.6|396|715
1723028400000|2024-08-07 11:00:00|396.7|396.1|396.6|396|397.1|396.5|396.2|395.6|689
1723032000000|2024-08-07 12:00:00|396.9|396.3|397.1|396.5|397.2|396.6|396.4|395.8|1825
1723035600000|2024-08-07 13:00:00|397.4|396.8|397.9|397.3|399|398.4|397|396.4|6970
1723039200000|2024-08-07 14:00:00|398|397.4|396.7|396.1|398.7|398.1|396.2|395.6|15591
1723042800000|2024-08-07 15:00:00|396.8|396.2|396.6|396|397.5|396.9|395.6|395|15567
1723046400000|2024-08-07 16:00:00|396.5|395.9|395.3|394.7|396.7|396.1|395.3|394.7|11493
1723050000000|2024-08-07 17:00:00|395.1|394.5|395.6|395|395.6|395|394.2|393.6|13038
1723053600000|2024-08-07 18:00:00|395.8|395.2|396.5|395.9|396.8|396.2|395.3|394.7|18363
1723075200000|2024-08-08 00:00:00|395.4|394.8|395.9|395.3|396.3|395.7|395.3|394.7|2903
1723078800000|2024-08-08 01:00:00|396.1|395.5|396.4|395.8|396.6|396|395.9|395.3|533
1723082400000|2024-08-08 02:00:00|396.6|396|396.6|396|397.4|396.8|396.4|395.8|376
1723086000000|2024-08-08 03:00:00|396.7|396.1|396.4|395.8|396.9|396.3|396.4|395.8|89
1723089600000|2024-08-08 04:00:00|396.6|396|396.6|396|396.9|396.3|396.6|396|96
1723093200000|2024-08-08 05:00:00|396.7|396.1|396.2|395.6|396.7|396.1|396.2|395.6|114
1723096800000|2024-08-08 06:00:00|396|395.4|395.2|394.6|396.4|395.8|395.2|394.6|566
1723100400000|2024-08-08 07:00:00|395.3|394.7|395.2|394.6|395.4|394.8|394.5|393.9|867
1723104000000|2024-08-08 08:00:00|395.3|394.7|395.3|394.7|395.4|394.8|394.5|393.9|579
1723107600000|2024-08-08 09:00:00|395.2|394.6|395.5|394.9|395.5|394.9|394.8|394.2|525
1723111200000|2024-08-08 10:00:00|395.8|395.2|395.3|394.7|395.8|395.2|395|394.4|255
1723114800000|2024-08-08 11:00:00|395.4|394.8|395.5|394.9|395.8|395.2|395|394.4|828
1723118400000|2024-08-08 12:00:00|395.3|394.7|396.5|395.9|397.5|396.9|395.3|394.7|963
1723122000000|2024-08-08 13:00:00|397.3|396.7|398.6|398|399|398.4|396.3|395.7|15973
1723125600000|2024-08-08 14:00:00|398.3|397.7|394.4|393.8|398.6|398|394.4|393.8|10513
1723129200000|2024-08-08 15:00:00|394.5|393.9|393.3|392.7|394.8|394.2|393.3|392.7|10338
1723132800000|2024-08-08 16:00:00|393|392.4|393.7|393.1|394.8|394.2|393|392.4|11229
1723136400000|2024-08-08 17:00:00|393.8|393.2|393.7|393.1|394.3|393.7|393.2|392.6|10020
1723140000000|2024-08-08 18:00:00|393.5|392.9|391.8|391.2|393.5|392.9|391.6|391|10558
1723161600000|2024-08-09 00:00:00|392.1|391.5|392.4|391.8|392.9|392.3|391.4|390.8|903
1723165200000|2024-08-09 01:00:00|392.1|391.5|390.9|390.3|392.3|391.7|390.3|389.7|1520
1723168800000|2024-08-09 02:00:00|390.8|390.2|391.2|390.6|391.4|390.8|390.6|390|446
1723172400000|2024-08-09 03:00:00|391.4|390.8|391.2|390.6|391.4|390.8|390.9|390.3|119
1723176000000|2024-08-09 04:00:00|391.4|390.8|391.9|391.3|392.2|391.6|391.4|390.8|151
1723179600000|2024-08-09 05:00:00|391.7|391.1|391.9|391.3|391.9|391.3|391.6|391|213
1723183200000|2024-08-09 06:00:00|391.7|391.1|391.6|391|391.9|391.3|391.4|390.8|456
1723186800000|2024-08-09 07:00:00|391.5|390.9|391.7|391.1|392|391.4|391.2|390.6|2171
1723190400000|2024-08-09 08:00:00|392|391.4|392|391.4|392.7|392.1|391.5|390.9|1068
1723194000000|2024-08-09 09:00:00|392.2|391.6|393.2|392.6|393.4|392.8|392.1|391.5|659
1723197600000|2024-08-09 10:00:00|393.1|392.5|393|392.4|393.5|392.9|392.5|391.9|595
1723201200000|2024-08-09 11:00:00|393.1|392.5|392.8|392.2|393.1|392.5|392.5|391.9|654
1723204800000|2024-08-09 12:00:00|392.9|392.3|394|393.4|394.3|393.7|392.5|391.9|1535
1723208400000|2024-08-09 13:00:00|393.5|392.9|391.3|390.7|394|393.4|389.5|388.9|8827
1723212000000|2024-08-09 14:00:00|391.2|390.6|390.5|389.9|391.8|391.2|389.5|388.9|11482
1723215600000|2024-08-09 15:00:00|390.6|390|392.4|391.8|393.2|392.6|390.6|390|9973
1723219200000|2024-08-09 16:00:00|392.2|391.6|390.9|390.3|392.2|391.6|389.9|389.3|7557
1723222800000|2024-08-09 17:00:00|390.7|390.1|390.2|389.6|390.7|390.1|388.9|388.3|12743
1723226400000|2024-08-09 18:00:00|390|389.4|390.6|390|391|390.4|390|389.4|23751
1723420800000|2024-08-12 00:00:00|390.8|390.2|390.1|389.5|390.8|390.2|389.4|388.8|1061
1723424400000|2024-08-12 01:00:00|390|389.4|389.8|389.2|390.3|389.7|389.6|389|675
1723428000000|2024-08-12 02:00:00|389.6|389|390.1|389.5|390.1|389.5|389.6|389|263
1723431600000|2024-08-12 03:00:00|389.9|389.3|389.8|389.2|389.9|389.3|389.7|389.1|71
1723435200000|2024-08-12 04:00:00|||||||||31
1723438800000|2024-08-12 05:00:00|389.9|389.3|389.6|389|389.9|389.3|389.6|389|47
1723442400000|2024-08-12 06:00:00|389.9|389.3|389.7|389.1|389.9|389.3|389.5|388.9|216
1723446000000|2024-08-12 07:00:00|389.6|389|389.9|389.3|389.9|389.3|389.4|388.8|565
1723449600000|2024-08-12 08:00:00|389.7|389.1|390|389.4|390.1|389.5|389.7|389.1|437
1723453200000|2024-08-12 09:00:00|389.9|389.3|389.9|389.3|390.2|389.6|389.7|389.1|358
1723456800000|2024-08-12 10:00:00|389.7|389.1|389.5|388.9|390|389.4|389.5|388.9|356
1723460400000|2024-08-12 11:00:00|389.7|389.1|389.5|388.9|389.9|389.3|389|388.4|1513
1723464000000|2024-08-12 12:00:00|389.6|389|389.8|389.2|389.8|389.2|389.1|388.5|721
1723467600000|2024-08-12 13:00:00|389.5|388.9|389|388.4|391|390.4|388.3|387.7|8984
1723471200000|2024-08-12 14:00:00|388.8|388.2|388.8|388.2|389.5|388.9|388.2|387.6|14577
1723474800000|2024-08-12 15:00:00|388.6|388|389.8|389.2|390.3|389.7|387.8|387.2|12656
1723478400000|2024-08-12 16:00:00|387.6|386.6|395.8|395.2|397.5|396.9|387|386.1|21726
1723482000000|2024-08-12 17:00:00|396.1|395.5|396.9|396.3|399.2|398.6|395.8|395.2|14578
1723485600000|2024-08-12 18:00:00|397.1|396.5|398.1|397.5|398.1|397.5|396.6|396|15712
1723507200000|2024-08-13 00:00:00|397.4|396.8|397.9|397.3|399.4|398.8|397.4|396.8|1892
1723510800000|2024-08-13 01:00:00|398.1|397.5|397.9|397.3|398.4|397.8|397.9|397.3|164
1723514400000|2024-08-13 02:00:00|397.7|397.1|397.7|397.1|397.9|397.3|397.2|396.6|194
1723518000000|2024-08-13 03:00:00|397.5|396.9|397.2|396.6|397.7|397.1|397.2|396.6|99
1723521600000|2024-08-13 04:00:00|397|396.4|396.9|396.3|397.1|396.5|396.8|396.2|97
1723525200000|2024-08-13 05:00:00|397|396.4|396.5|395.9|397.3|396.7|396.5|395.9|308
1723528800000|2024-08-13 06:00:00|396.6|396|396.5|395.9|397|396.4|395.7|395.1|318
1723532400000|2024-08-13 07:00:00|396.3|395.7|396.3|395.7|396.8|396.2|395.5|394.9|176
1723536000000|2024-08-13 08:00:00|396|395.4|395.5|394.9|396.3|395.7|395.3|394.7|373
1723539600000|2024-08-13 09:00:00|395.4|394.8|396|395.4|396.8|396.2|395.3|394.7|369
1723543200000|2024-08-13 10:00:00|395.8|395.2|395|394.4|396.1|395.5|395|394.4|294
1723546800000|2024-08-13 11:00:00|395.1|394.5|394.7|394.1|395.8|395.2|394.7|394.1|1201
1723550400000|2024-08-13 12:00:00|394.8|394.2|396.2|395.6|396.7|396.1|394.7|394.1|1552
1723554000000|2024-08-13 13:00:00|396|395.4|394.7|394.1|396.2|395.6|392.4|391.8|9996
1723557600000|2024-08-13 14:00:00|394.4|393.8|392|391.4|394.7|394.1|391.7|391.1|9734
1723561200000|2024-08-13 15:00:00|392.2|391.6|392.6|392|393.4|392.8|391.6|391|10595
1723564800000|2024-08-13 16:00:00|392.8|392.2|394.1|393.5|394.6|394|392.8|392.2|11255
1723568400000|2024-08-13 17:00:00|393.8|393.2|393.6|393|394.6|394|393|392.4|11438
1723572000000|2024-08-13 18:00:00|393.3|392.7|393.3|392.7|394|393.4|393.3|392.7|12348
1723593600000|2024-08-14 00:00:00|393.1|392.5|392.4|391.8|393.4|392.8|392.4|391.8|882
1723597200000|2024-08-14 01:00:00|392.2|391.6|392.7|392.1|393.2|392.6|391.9|391.3|419
1723600800000|2024-08-14 02:00:00|392.9|392.3|392.2|391.6|392.9|392.3|391.9|391.3|195
1723604400000|2024-08-14 03:00:00|392.3|391.7|393.2|392.6|393.2|392.6|392.2|391.6|423
1723608000000|2024-08-14 04:00:00|393.5|392.9|393.2|392.6|393.7|393.1|393.2|392.6|116
1723611600000|2024-08-14 05:00:00|393|392.4|393.2|392.6|393.4|392.8|392.7|392.1|245
1723615200000|2024-08-14 06:00:00|393.4|392.8|393.3|392.7|393.7|393.1|393|392.4|248
1723618800000|2024-08-14 07:00:00|393.5|392.9|393.3|392.7|393.5|392.9|393|392.4|778
1723622400000|2024-08-14 08:00:00|393.5|392.9|393.5|392.9|393.5|392.9|393|392.4|273
1723626000000|2024-08-14 09:00:00|393.4|392.8|393|392.4|393.5|392.9|392.7|392.1|198
1723629600000|2024-08-14 10:00:00|392.9|392.3|393.3|392.7|393.4|392.8|392.8|392.2|707
1723633200000|2024-08-14 11:00:00|393.1|392.5|393.1|392.5|393.3|392.7|392.8|392.2|538
1723636800000|2024-08-14 12:00:00|393|392.4|392.8|392.2|393.6|393|392.8|392.2|515
1723640400000|2024-08-14 13:00:00|393|392.4|392.9|392.3|394.8|394.2|392.1|391.5|7639
1723644000000|2024-08-14 14:00:00|393.1|392.5|395.9|395.3|395.9|395.3|393.1|392.5|9922
1723647600000|2024-08-14 15:00:00|395.8|395.2|397.2|396.6|397.9|397.3|395.6|395|12006
1723651200000|2024-08-14 16:00:00|397.1|396.5|397.1|396.5|397.4|396.8|396.3|395.7|6368
1723654800000|2024-08-14 17:00:00|397.3|396.7|397.9|397.3|398.2|397.6|396.6|396|7126
1723658400000|2024-08-14 18:00:00|397.7|397.1|397.6|397|398.1|397.5|397.1|396.5|11379
1723680000000|2024-08-15 00:00:00|397|396.4|398.6|398|398.9|398.3|396.9|396.3|10020
1723683600000|2024-08-15 01:00:00|398.9|398.3|399.4|398.8|399.4|398.8|398.6|398|907
1723687200000|2024-08-15 02:00:00|399.1|398.5|400.1|399.5|400.1|399.5|399.1|398.5|402
1723690800000|2024-08-15 03:00:00|399.9|399.3|399.6|399|400.1|399.5|399.6|399|247
1723694400000|2024-08-15 04:00:00|399.4|398.8|399.4|398.8|399.4|398.8|399.1|398.5|2461
1723698000000|2024-08-15 05:00:00|399.2|398.6|399.2|398.6|399.4|398.8|399|398.4|415
1723701600000|2024-08-15 06:00:00|399.1|398.5|399.7|399.1|399.7|399.1|399|398.4|182
1723705200000|2024-08-15 07:00:00|399.5|398.9|399.5|398.9|399.7|399.1|398.7|398.1|148
1723708800000|2024-08-15 08:00:00|399.7|399.1|399|398.4|399.7|399.1|398.7|398.1|203
1723712400000|2024-08-15 09:00:00|399.2|398.6|399.2|398.6|400|399.4|399|398.4|401
1723716000000|2024-08-15 10:00:00|399.3|398.7|399|398.4|399.3|398.7|398.5|397.9|2472
1723719600000|2024-08-15 11:00:00|398.9|398.3|397.6|397|398.9|398.3|397.5|396.9|473
1723723200000|2024-08-15 12:00:00|397.5|396.9|396.8|396.2|397.8|397.2|396.8|396.2|1081
1723726800000|2024-08-15 13:00:00|396.6|396|396.3|395.7|397.5|396.9|395.3|394.7|6896
1723730400000|2024-08-15 14:00:00|396.5|395.9|397.2|396.6|397.5|396.9|395.5|394.9|7363
1723734000000|2024-08-15 15:00:00|397.4|396.8|396|395.4|397.4|396.8|395.5|394.9|10846
1723737600000|2024-08-15 16:00:00|396.2|395.6|395.4|394.8|396.7|396.1|395.2|394.6|13858
1723741200000|2024-08-15 17:00:00|395.2|394.6|393.8|393.2|395.4|394.8|393.6|393|12240
1723744800000|2024-08-15 18:00:00|393.6|393|393.3|392.7|393.8|393.2|392.8|392.2|11972
1723766400000|2024-08-16 00:00:00|392.8|392.2|392.2|391.6|393.9|393.3|392.1|391.5|1661
1723770000000|2024-08-16 01:00:00|392.3|391.7|391.6|391|392.4|391.8|391.6|391|1050
1723773600000|2024-08-16 02:00:00|391.4|390.8|392.4|391.8|392.4|391.8|391.1|390.5|443
1723777200000|2024-08-16 03:00:00|392.2|391.6|392.2|391.6|392.4|391.8|391.9|391.3|249
1723780800000|2024-08-16 04:00:00|391.9|391.3|391.7|391.1|391.9|391.3|391.7|391.1|273
1723784400000|2024-08-16 05:00:00|391.4|390.8|391.4|390.8|391.7|391.1|391.4|390.8|100
1723788000000|2024-08-16 06:00:00|391.5|390.9|391.2|390.6|392|391.4|391.2|390.6|333
1723791600000|2024-08-16 07:00:00|391.3|390.7|390.5|389.9|391.3|390.7|390.5|389.9|251
1723795200000|2024-08-16 08:00:00|390.8|390.2|390.8|390.2|391|390.4|390.5|389.9|326
1723798800000|2024-08-16 09:00:00|390.6|390|390.8|390.2|390.8|390.2|390.3|389.7|398
1723802400000|2024-08-16 10:00:00|391|390.4|390.6|390|391.3|390.7|390.1|389.5|740
1723806000000|2024-08-16 11:00:00|390.3|389.7|390.1|389.5|390.6|390|389.8|389.2|1418
1723809600000|2024-08-16 12:00:00|390.4|389.8|389|388.4|391.1|390.5|389|388.4|2080
1723813200000|2024-08-16 13:00:00|388.9|388.3|387.3|386.7|389|388.4|386.8|386.2|10222
1723816800000|2024-08-16 14:00:00|387.2|386.6|387.8|387.2|389.3|388.7|386.8|386.2|13767
1723820400000|2024-08-16 15:00:00|388|387.4|391.4|390.8|392.2|391.6|388|387.4|14881
1723824000000|2024-08-16 16:00:00|391.6|391|391.1|390.5|392.4|391.8|390.8|390.2|6437
1723827600000|2024-08-16 17:00:00|390.9|390.3|390.1|389.5|391.1|390.5|388.9|388.3|7011
1723831200000|2024-08-16 18:00:00|390.2|389.6|388.9|388.3|390.4|389.8|388.9|388.3|6683
1724025600000|2024-08-19 00:00:00|390|389.4|390.7|390.1|391.9|391.3|389.7|388.8|3984
1724029200000|2024-08-19 01:00:00|390.9|390.3|392|391.4|392|391.4|390.7|390.1|1201
1724032800000|2024-08-19 02:00:00|391.9|391.3|392.3|391.7|392.7|392.1|391.7|391.1|961
1724036400000|2024-08-19 03:00:00|392|391.4|392.3|391.7|392.3|391.7|392|391.4|38
1724040000000|2024-08-19 04:00:00|392.1|391.5|392.1|391.5|392.3|391.7|392.1|391.5|95
1724043600000|2024-08-19 05:00:00|392.3|391.7|392.4|391.8|392.6|392|391.9|391.3|521
1724047200000|2024-08-19 06:00:00|392.6|392|392.2|391.6|393.4|392.8|392.1|391.5|256
1724050800000|2024-08-19 07:00:00|392.1|391.5|391.9|391.3|392.4|391.8|391.6|391|346
1724054400000|2024-08-19 08:00:00|391.8|391.2|392.4|391.8|392.7|392.1|391.6|391|330
1724058000000|2024-08-19 09:00:00|392.5|391.9|391.9|391.3|392.7|392.1|391.6|391|473
1724061600000|2024-08-19 10:00:00|392.1|391.5|391.7|391.1|392.4|391.8|391.6|391|264
1724065200000|2024-08-19 11:00:00|391.6|391|392.4|391.8|392.7|392.1|391.2|390.6|955
1724068800000|2024-08-19 12:00:00|392.2|391.6|391|390.4|392.7|392.1|390.9|390.3|1222
1724072400000|2024-08-19 13:00:00|390.9|390.3|393.7|393.1|394.4|393.8|389.7|389.1|10159
1724076000000|2024-08-19 14:00:00|393.4|392.8|394.7|394.1|395.2|394.6|392.7|392.1|11048
1724079600000|2024-08-19 15:00:00|394.9|394.3|394.9|394.3|395.7|395.1|394.4|393.8|12909
1724083200000|2024-08-19 16:00:00|394.6|394|397.4|396.8|397.9|397.3|394.4|393.8|9982
1724086800000|2024-08-19 17:00:00|397.6|397|397.9|397.3|398.2|397.6|396.4|395.8|10119
1724090400000|2024-08-19 18:00:00|397.7|397.1|398.4|397.8|398.4|397.8|397.1|396.5|8682
1724112000000|2024-08-20 00:00:00|397.8|397.2|397.5|396.9|398.8|398.2|397.2|396.6|1773
1724115600000|2024-08-20 01:00:00|397.7|397.1|397.3|396.7|398|397.4|396.7|396.1|810
1724119200000|2024-08-20 02:00:00|397|396.4|397.8|397.2|398|397.4|397|396.4|290
1724122800000|2024-08-20 03:00:00|397.9|397.3|397.5|396.9|398|397.4|397.3|396.7|79
1724126400000|2024-08-20 04:00:00|397.8|397.2|398|397.4|398|397.4|397.5|396.9|120
1724130000000|2024-08-20 05:00:00|397.8|397.2|397.3|396.7|398|397.4|397.1|396.5|131
1724133600000|2024-08-20 06:00:00|397.1|396.5|397.1|396.5|397.3|396.7|396.8|396.2|77
1724137200000|2024-08-20 07:00:00|397|396.4|396.8|396.2|397.1|396.5|396.6|396|149
1724140800000|2024-08-20 08:00:00|397.1|396.5|397.4|396.8|397.9|397.3|396.6|396|678
1724144400000|2024-08-20 09:00:00|397.6|397|398.1|397.5|398.4|397.8|397.4|396.8|746
1724148000000|2024-08-20 10:00:00|398.3|397.7|397.4|396.8|398.4|397.8|397.4|396.8|410
1724151600000|2024-08-20 11:00:00|397.5|396.9|398.4|397.8|398.4|397.8|397.1|396.5|538
1724155200000|2024-08-20 12:00:00|398.3|397.7|398|397.4|398.4|397.8|397.4|396.8|1252
1724158800000|2024-08-20 13:00:00|398.1|397.5|397.1|396.5|398.4|397.8|396.1|395.5|11379
1724162400000|2024-08-20 14:00:00|397.4|396.8|396.9|396.3|397.7|397.1|396.1|395.5|12734
1724166000000|2024-08-20 15:00:00|396.7|396.1|397.2|396.6|398.1|397.5|396.2|395.6|6469
1724169600000|2024-08-20 16:00:00|396.9|396.3|396.4|395.8|398.2|397.6|396.1|395.5|6076
1724173200000|2024-08-20 17:00:00|396.2|395.6|396.2|395.6|396.7|396.1|395.9|395.3|4987
1724176800000|2024-08-20 18:00:00|396.4|395.8|396.4|395.8|396.4|395.8|395.7|395.1|8039
1724198400000|2024-08-21 00:00:00|396.8|396.2|397.5|396.9|397.5|396.9|396.1|395.5|1490
1724202000000|2024-08-21 01:00:00|397.3|396.7|397.3|396.7|397.5|396.9|396.8|396.2|1529
1724205600000|2024-08-21 02:00:00|397.4|396.8|397.3|396.7|398|397.4|397.3|396.7|508
1724209200000|2024-08-21 03:00:00|397.1|396.5|397.6|397|397.6|397|396.8|396.2|312
1724212800000|2024-08-21 04:00:00|397.8|397.2|397.8|397.2|397.8|397.2|397.6|397|75
1724216400000|2024-08-21 05:00:00|398.1|397.5|397.8|397.2|398.3|397.7|397.8|397.2|311
1724220000000|2024-08-21 06:00:00|397.9|397.3|398.4|397.8|398.6|398|397.6|397|61
1724223600000|2024-08-21 07:00:00|398.2|397.6|397.9|397.3|398.4|397.8|397.7|397.1|726
1724227200000|2024-08-21 08:00:00|398.2|397.6|397.9|397.3|398.2|397.6|397.9|397.3|187
1724230800000|2024-08-21 09:00:00|398.2|397.6|398|397.4|398.2|397.6|397.7|397.1|614
1724234400000|2024-08-21 10:00:00|397.9|397.3|398.2|397.6|398.7|398.1|397.9|397.3|728
1724238000000|2024-08-21 11:00:00|398.3|397.7|397.7|397.1|398.5|397.9|397.7|397.1|893
1724241600000|2024-08-21 12:00:00|397.5|396.9|397.6|397|397.9|397.3|396.8|396.2|1306
1724245200000|2024-08-21 13:00:00|398|397.4|396.5|395.9|398.5|397.9|396.5|395.9|6340
1724248800000|2024-08-21 14:00:00|396.3|395.7|396|395.4|397.3|396.7|395.6|395|10350
1724252400000|2024-08-21 15:00:00|396.3|395.7|396.8|396.2|397.5|396.9|395|394.4|5726
1724256000000|2024-08-21 16:00:00|396.5|395.9|397|396.4|397.1|396.5|396|395.4|4579
1724259600000|2024-08-21 17:00:00|396.8|396.2|396.3|395.7|397|396.4|395.1|394.5|8953
1724263200000|2024-08-21 18:00:00|396.5|395.9|397.1|396.5|397.1|396.5|396.3|395.7|4537
1724284800000|2024-08-22 00:00:00|396.8|396.2|396.9|396.3|397.2|396.6|396.4|395.8|952
1724288400000|2024-08-22 01:00:00|396.7|396.1|396.9|396.3|397.2|396.6|396.7|396.1|137
1724292000000|2024-08-22 02:00:00|396.7|396.1|397|396.4|397|396.4|396.4|395.8|254
1724295600000|2024-08-22 03:00:00|396.9|396.3|397.5|396.9|397.5|396.9|396.9|396.3|269
1724299200000|2024-08-22 04:00:00|397.2|396.6|397.5|396.9|397.5|396.9|397.2|396.6|52
1724302800000|2024-08-22 05:00:00|397.2|396.6|397.2|396.6|397.5|396.9|397.2|396.6|59
1724306400000|2024-08-22 06:00:00|397|396.4|397.3|396.7|397.5|396.9|397|396.4|69
1724310000000|2024-08-22 07:00:00|397.5|396.9|396.8|396.2|397.5|396.9|396.8|396.2|1237
1724313600000|2024-08-22 08:00:00|397|396.4|397.1|396.5|397.3|396.7|396.5|395.9|740
1724317200000|2024-08-22 09:00:00|397.3|396.7|397.1|396.5|397.3|396.7|396.6|396|303
1724320800000|2024-08-22 10:00:00|397|396.4|396.8|396.2|397.1|396.5|396.8|396.2|234
1724324400000|2024-08-22 11:00:00|396.7|396.1|395.6|395|396.7|396.1|395.6|395|481
1724328000000|2024-08-22 12:00:00|395.4|394.8|395.7|395.1|395.8|395.2|394.6|394|1543
1724331600000|2024-08-22 13:00:00|395.1|394.5|395.2|394.6|395.9|395.3|394.4|393.8|11152
1724335200000|2024-08-22 14:00:00|394.9|394.3|393.7|393.1|395.5|394.9|392.7|392.1|14829
1724338800000|2024-08-22 15:00:00|393.9|393.3|393.7|393.1|394.7|394.1|393.4|392.8|7644
1724342400000|2024-08-22 16:00:00|393.8|393.2|393.2|392.6|394.9|394.3|393.2|392.6|7738
1724346000000|2024-08-22 17:00:00|393|392.4|392.5|391.9|393.2|392.6|392.2|391.6|9240
1724349600000|2024-08-22 18:00:00|392.7|392.1|391.9|391.3|392.7|392.1|391.9|391.3|5349
1724371200000|2024-08-23 00:00:00|392|391.4|392.8|392.2|393|392.4|392|391.4|745
1724374800000|2024-08-23 01:00:00|392.9|392.3|393.1|392.5|393.3|392.7|392.8|392.2|291
1724378400000|2024-08-23 02:00:00|393.3|392.7|393.3|392.7|393.3|392.7|393.1|392.5|351
1724382000000|2024-08-23 03:00:00|393.1|392.5|393.1|392.5|393.3|392.7|392.8|392.2|100
1724385600000|2024-08-23 04:00:00|393.4|392.8|393.4|392.8|393.4|392.8|393.4|392.8|97
1724389200000|2024-08-23 05:00:00|393.1|392.5|393.4|392.8|393.4|392.8|393.1|392.5|218
1724392800000|2024-08-23 06:00:00|393.2|392.6|392.4|391.8|393.4|392.8|392.4|391.8|123
1724396400000|2024-08-23 07:00:00|392.7|392.1|392.4|391.8|392.7|392.1|392.2|391.6|116
1724400000000|2024-08-23 08:00:00|392.3|391.7|392.2|391.6|392.5|391.9|392.2|391.6|462
1724403600000|2024-08-23 09:00:00|392.4|391.8|392.5|391.9|392.7|392.1|392.2|391.6|602
1724407200000|2024-08-23 10:00:00|392.7|392.1|392.7|392.1|393|392.4|392.5|391.9|307
1724410800000|2024-08-23 11:00:00|392.5|391.9|394|393.4|394|393.4|392.5|391.9|1574
1724414400000|2024-08-23 12:00:00|393.8|393.2|392.8|392.2|394.4|393.8|392.8|392.2|1651
1724418000000|2024-08-23 13:00:00|392.5|391.9|392.5|391.9|393.8|393.2|391.8|391.2|7215
1724421600000|2024-08-23 14:00:00|392.8|392.2|394|393.4|395.4|394.8|392.5|391.9|10172
1724425200000|2024-08-23 15:00:00|394.2|393.6|392|391.4|394.5|393.9|391.7|391.1|9235
1724428800000|2024-08-23 16:00:00|391.9|391.3|391.3|390.7|392|391.4|390.8|390.2|6896
1724432400000|2024-08-23 17:00:00|391|390.4|390.3|389.7|391.5|390.9|390.3|389.7|15717
1724436000000|2024-08-23 18:00:00|390.5|389.9|390.4|389.8|390.8|390.2|390|389.4|11615
1724630400000|2024-08-26 00:00:00|390.6|390|390.3|389.7|390.6|390|390.1|389.5|6343
1724634000000|2024-08-26 01:00:00|390.6|390|390.3|389.7|390.8|390.2|390.1|389.5|970
1724637600000|2024-08-26 02:00:00|390.1|389.5|388.9|388.3|390.1|389.5|388.9|388.3|1994
1724641200000|2024-08-26 03:00:00|389.1|388.5|389.4|388.8|389.9|389.3|389.1|388.5|327
1724644800000|2024-08-26 04:00:00|389.1|388.5|388.6|388|389.1|388.5|388.6|388|958
1724648400000|2024-08-26 05:00:00|388.4|387.8|388.2|387.6|388.9|388.3|388.2|387.6|2941
1724652000000|2024-08-26 06:00:00|388.4|387.8|388.9|388.3|388.9|388.3|388.2|387.6|2016
1724655600000|2024-08-26 07:00:00|388.7|388.1|387.2|386.6|388.9|388.3|387.2|386.6|1862
1724659200000|2024-08-26 08:00:00|387.3|386.7|387.2|386.6|387.5|386.9|387.2|386.6|1739
1724662800000|2024-08-26 09:00:00|387|386.4|386.5|385.9|387|386.4|386.5|385.9|3139
1724666400000|2024-08-26 10:00:00|386.7|386.1|386.7|386.1|386.7|386.1|386.5|385.9|29153
1724670000000|2024-08-26 11:00:00|387|386.4|386.5|385.9|387|386.4|386.3|385.7|3069
1724673600000|2024-08-26 12:00:00|386.3|385.7|386.3|385.7|386.4|385.8|385.8|385.2|4986
1724677200000|2024-08-26 13:00:00|386|385.4|387.8|387.2|389|388.4|385.8|385.2|14910
1724680800000|2024-08-26 14:00:00|388|387.4|387.6|387|389|388.4|386.8|386.2|14589
1724684400000|2024-08-26 15:00:00|387.3|386.7|387.3|386.7|388.6|388|387.1|386.5|9946
1724688000000|2024-08-26 16:00:00|387.1|386.5|386.6|386|387.7|387.1|386.3|385.7|19357
1724691600000|2024-08-26 17:00:00|386.8|386.2|386.6|386|387.1|386.5|385.3|384.7|21972
1724695200000|2024-08-26 18:00:00|386.8|386.2|386.5|385.9|387.1|386.5|386.4|385.8|11250
1724716800000|2024-08-27 00:00:00|386.2|385.6|387.9|387.3|388.4|387.8|386.2|385.6|4102
1724720400000|2024-08-27 01:00:00|387.7|387.1|387|386.4|387.7|387.1|387|386.4|1680
1724724000000|2024-08-27 02:00:00|387.2|386.6|387.2|386.6|387.2|386.6|387|386.4|531
1724727600000|2024-08-27 03:00:00|387.5|386.9|387.2|386.6|387.5|386.9|387|386.4|728
1724731200000|2024-08-27 04:00:00|||||||||133
1724734800000|2024-08-27 05:00:00|387.5|386.9|387.5|386.9|387.5|386.9|387.2|386.6|231
1724738400000|2024-08-27 06:00:00|387.6|387|387.5|386.9|387.7|387.1|387.5|386.9|755
1724742000000|2024-08-27 07:00:00|387.2|386.6|386.5|385.9|387.3|386.7|386.5|385.9|906
1724745600000|2024-08-27 08:00:00|386.8|386.2|386.3|385.7|386.8|386.2|386.3|385.7|881
1724749200000|2024-08-27 09:00:00|386|385.4|385.5|384.9|386|385.4|385.5|384.9|1085
1724752800000|2024-08-27 10:00:00|385.8|385.2|385.8|385.2|386|385.4|385.5|384.9|949
1724756400000|2024-08-27 11:00:00|386|385.4|385.8|385.2|386.3|385.7|385.8|385.2|1382
1724760000000|2024-08-27 12:00:00|386|385.4|387|386.4|387.5|386.9|385.8|385.2|4184
1724763600000|2024-08-27 13:00:00|386.4|385.8|388.8|388.2|388.8|388.2|386.3|385.7|19603
1724767200000|2024-08-27 14:00:00|389.1|388.5|392.3|391.7|394.8|394.2|389.1|388.5|44681
1724770800000|2024-08-27 15:00:00|392.6|392|392.8|392.2|393.8|393.2|391.6|391|23439
1724774400000|2024-08-27 16:00:00|393.1|392.5|393.6|393|393.6|393|392.3|391.7|14575
1724778000000|2024-08-27 17:00:00|393.8|393.2|393.3|392.7|394.1|393.5|392.6|392|11279
1724781600000|2024-08-27 18:00:00|393.1|392.5|393.1|392.5|393.6|393|392.8|392.2|13683
1724803200000|2024-08-28 00:00:00|392.9|392.3|392.2|391.6|393.1|392.5|391.6|391|3196
1724806800000|2024-08-28 01:00:00|392.4|391.8|391.9|391.3|392.4|391.8|391.9|391.3|637
1724810400000|2024-08-28 02:00:00|392.2|391.6|391.9|391.3|392.2|391.6|391.9|391.3|403
1724814000000|2024-08-28 03:00:00|391.7|391.1|391.9|391.3|391.9|391.3|391.7|391.1|340
1724817600000|2024-08-28 04:00:00|||||||||149
1724821200000|2024-08-28 05:00:00|392.2|391.6|392.2|391.6|392.2|391.6|391.9|391.3|234
1724824800000|2024-08-28 06:00:00|391.9|391.3|392.5|391.9|392.7|392.1|391.9|391.3|766
1724828400000|2024-08-28 07:00:00|392.2|391.6|392|391.4|392.2|391.6|391.7|391.1|520
1724832000000|2024-08-28 08:00:00|391.7|391.1|391.7|391.1|392|391.4|391.7|391.1|659
1724835600000|2024-08-28 09:00:00|392|391.4|391.5|390.9|392|391.4|391.2|390.6|1219
1724839200000|2024-08-28 10:00:00|391.2|390.6|391.5|390.9|391.7|391.1|391.2|390.6|2215
1724842800000|2024-08-28 11:00:00|391.7|391.1|391.5|390.9|391.7|391.1|391.2|390.6|2763
1724846400000|2024-08-28 12:00:00|391.2|390.6|390.8|390.2|392|391.4|390.8|390.2|5880
1724850000000|2024-08-28 13:00:00|391|390.4|393|392.4|393.5|392.9|390.8|390.2|27802
1724853600000|2024-08-28 14:00:00|393.3|392.7|393|392.4|394.5|393.9|392.3|391.7|22491
1724857200000|2024-08-28 15:00:00|392.8|392.2|392.8|392.2|393.5|392.9|392.3|391.7|22118
1724860800000|2024-08-28 16:00:00|392.5|391.9|392|391.4|393|392.4|392|391.4|14000
1724864400000|2024-08-28 17:00:00|391.8|391.2|392|391.4|392|391.4|389.5|388.9|27462
1724868000000|2024-08-28 18:00:00|391.8|391.2|391.3|390.7|391.8|391.2|391|390.4|16004
1724889600000|2024-08-29 00:00:00|390.4|389.8|391.1|390.5|391.4|390.8|390.1|389.5|2507
1724893200000|2024-08-29 01:00:00|391.2|390.6|392.1|391.5|392.1|391.5|391.1|390.5|760
1724896800000|2024-08-29 02:00:00|391.9|391.3|392.1|391.5|392.4|391.8|391.9|391.3|458
1724900400000|2024-08-29 03:00:00|392.4|391.8|392.1|391.5|392.4|391.8|391.9|391.3|444
1724904000000|2024-08-29 04:00:00|392.4|391.8|392.4|391.8|392.4|391.8|392.1|391.5|177
1724907600000|2024-08-29 05:00:00|392.1|391.5|392.4|391.8|392.5|391.9|392.1|391.5|203
1724911200000|2024-08-29 06:00:00|392.6|392|392.2|391.6|392.6|392|392.1|391.5|456
1724914800000|2024-08-29 07:00:00|392.4|391.8|392.2|391.6|392.5|391.9|391.9|391.3|800
1724918400000|2024-08-29 08:00:00|391.9|391.3|391.4|390.8|392.2|391.6|391.2|390.6|713
1724922000000|2024-08-29 09:00:00|391.7|391.1|392.2|391.6|392.7|392.1|391.4|390.8|1021
1724925600000|2024-08-29 10:00:00|391.9|391.3|392.4|391.8|392.7|392.1|391.9|391.3|552
1724929200000|2024-08-29 11:00:00|392.2|391.6|392.9|392.3|392.9|392.3|392.2|391.6|4715
1724932800000|2024-08-29 12:00:00|392.7|392.1|392.7|392.1|393.2|392.6|392.1|391.5|4221
1724936400000|2024-08-29 13:00:00|392.5|391.9|394.5|393.9|395.2|394.6|392.3|391.7|21947
1724940000000|2024-08-29 14:00:00|394.7|394.1|393.7|393.1|395|394.4|393.2|392.6|23167
1724943600000|2024-08-29 15:00:00|393.5|392.9|394.5|393.9|394.7|394.1|393.2|392.6|15716
1724947200000|2024-08-29 16:00:00|394.6|394|396|395.4|396.7|396.1|394|393.4|28903
1724950800000|2024-08-29 17:00:00|396.2|395.6|396.5|395.9|396.7|396.1|395.2|394.6|24454
1724954400000|2024-08-29 18:00:00|396.7|396.1|396.5|395.9|397|396.4|396.2|395.6|13618
1724976000000|2024-08-30 00:00:00|395.9|395.3|396.3|395.7|396.8|396.2|395.6|395|4318
1724979600000|2024-08-30 01:00:00|396.4|395.8|396.8|396.2|396.8|396.2|396.3|395.7|370
1724983200000|2024-08-30 02:00:00|397|396.4|397.8|397.2|397.8|397.2|396.8|396.2|591
1724986800000|2024-08-30 03:00:00|398|397.4|397.8|397.2|398.1|397.5|397.5|396.9|432
1724990400000|2024-08-30 04:00:00|397.7|397.1|397.8|397.2|397.8|397.2|397.6|397|438
1724994000000|2024-08-30 05:00:00|398.1|397.5|398.1|397.5|398.1|397.5|398.1|397.5|354
1724997600000|2024-08-30 06:00:00|397.9|397.3|397.8|397.2|398.1|397.5|397.6|397|531
1725001200000|2024-08-30 07:00:00|397.6|397|398.1|397.5|398.1|397.5|397.3|396.7|876
1725004800000|2024-08-30 08:00:00|397.8|397.2|398.1|397.5|398.3|397.7|397.8|397.2|878
1725008400000|2024-08-30 09:00:00|397.8|397.2|398.1|397.5|398.1|397.5|397.8|397.2|297
1723420800000|2024-08-12 00:00:00|390.8|390.2|390.1|389.5|390.8|390.2|389.4|388.8|1061
1723424400000|2024-08-12 01:00:00|390|389.4|389.8|389.2|390.3|389.7|389.6|389|675
1723428000000|2024-08-12 02:00:00|389.6|389|390.1|389.5|390.1|389.5|389.6|389|263
1723431600000|2024-08-12 03:00:00|389.9|389.3|389.8|389.2|389.9|389.3|389.7|389.1|71
1723435200000|2024-08-12 04:00:00|||||||||31
1723438800000|2024-08-12 05:00:00|389.9|389.3|389.6|389|389.9|389.3|389.6|389|47
1723442400000|2024-08-12 06:00:00|389.9|389.3|389.7|389.1|389.9|389.3|389.5|388.9|216
1723446000000|2024-08-12 07:00:00|389.6|389|389.9|389.3|389.9|389.3|389.4|388.8|565
1723449600000|2024-08-12 08:00:00|389.7|389.1|390|389.4|390.1|389.5|389.7|389.1|437
1723453200000|2024-08-12 09:00:00|389.9|389.3|389.9|389.3|390.2|389.6|389.7|389.1|358
1723456800000|2024-08-12 10:00:00|389.7|389.1|389.5|388.9|390|389.4|389.5|388.9|356
1723460400000|2024-08-12 11:00:00|389.7|389.1|389.5|388.9|389.9|389.3|389|388.4|1513
1723464000000|2024-08-12 12:00:00|389.6|389|389.8|389.2|389.8|389.2|389.1|388.5|721
1723467600000|2024-08-12 13:00:00|389.5|388.9|389|388.4|391|390.4|388.3|387.7|8984
1723471200000|2024-08-12 14:00:00|388.8|388.2|388.8|388.2|389.5|388.9|388.2|387.6|14577
1723474800000|2024-08-12 15:00:00|388.6|388|389.8|389.2|390.3|389.7|387.8|387.2|12656
1723478400000|2024-08-12 16:00:00|387.6|386.6|395.8|395.2|397.5|396.9|387|386.1|21726
1723482000000|2024-08-12 17:00:00|396.1|395.5|396.9|396.3|399.2|398.6|395.8|395.2|14578
1723485600000|2024-08-12 18:00:00|397.1|396.5|398.1|397.5|398.1|397.5|396.6|396|15712
1723507200000|2024-08-13 00:00:00|397.4|396.8|397.9|397.3|399.4|398.8|397.4|396.8|1892
1723510800000|2024-08-13 01:00:00|398.1|397.5|397.9|397.3|398.4|397.8|397.9|397.3|164
1723514400000|2024-08-13 02:00:00|397.7|397.1|397.7|397.1|397.9|397.3|397.2|396.6|194
1723518000000|2024-08-13 03:00:00|397.5|396.9|397.2|396.6|397.7|397.1|397.2|396.6|99
1723521600000|2024-08-13 04:00:00|397|396.4|396.9|396.3|397.1|396.5|396.8|396.2|97
1723525200000|2024-08-13 05:00:00|397|396.4|396.5|395.9|397.3|396.7|396.5|395.9|308
1723528800000|2024-08-13 06:00:00|396.6|396|396.5|395.9|397|396.4|395.7|395.1|318
1723532400000|2024-08-13 07:00:00|396.3|395.7|396.3|395.7|396.8|396.2|395.5|394.9|176
1723536000000|2024-08-13 08:00:00|396|395.4|395.5|394.9|396.3|395.7|395.3|394.7|373
1723539600000|2024-08-13 09:00:00|395.4|394.8|396|395.4|396.8|396.2|395.3|394.7|369
1723543200000|2024-08-13 10:00:00|395.8|395.2|395|394.4|396.1|395.5|395|394.4|294
1723546800000|2024-08-13 11:00:00|395.1|394.5|394.7|394.1|395.8|395.2|394.7|394.1|1201
1723550400000|2024-08-13 12:00:00|394.8|394.2|396.2|395.6|396.7|396.1|394.7|394.1|1552
1723554000000|2024-08-13 13:00:00|396|395.4|394.7|394.1|396.2|395.6|392.4|391.8|9996
1723557600000|2024-08-13 14:00:00|394.4|393.8|392|391.4|394.7|394.1|391.7|391.1|9734
1723561200000|2024-08-13 15:00:00|392.2|391.6|392.6|392|393.4|392.8|391.6|391|10595
1723564800000|2024-08-13 16:00:00|392.8|392.2|394.1|393.5|394.6|394|392.8|392.2|11255
1723568400000|2024-08-13 17:00:00|393.8|393.2|393.6|393|394.6|394|393|392.4|11438
1723572000000|2024-08-13 18:00:00|393.3|392.7|393.3|392.7|394|393.4|393.3|392.7|12348
1723593600000|2024-08-14 00:00:00|393.1|392.5|392.4|391.8|393.4|392.8|392.4|391.8|882
1723597200000|2024-08-14 01:00:00|392.2|391.6|392.7|392.1|393.2|392.6|391.9|391.3|419
1723600800000|2024-08-14 02:00:00|392.9|392.3|392.2|391.6|392.9|392.3|391.9|391.3|195
1723604400000|2024-08-14 03:00:00|392.3|391.7|393.2|392.6|393.2|392.6|392.2|391.6|423
1723608000000|2024-08-14 04:00:00|393.5|392.9|393.2|392.6|393.7|393.1|393.2|392.6|116
1723611600000|2024-08-14 05:00:00|393|392.4|393.2|392.6|393.4|392.8|392.7|392.1|245
1723615200000|2024-08-14 06:00:00|393.4|392.8|393.3|392.7|393.7|393.1|393|392.4|248
1723618800000|2024-08-14 07:00:00|393.5|392.9|393.3|392.7|393.5|392.9|393|392.4|778
1723622400000|2024-08-14 08:00:00|393.5|392.9|393.5|392.9|393.5|392.9|393|392.4|273
1723626000000|2024-08-14 09:00:00|393.4|392.8|393|392.4|393.5|392.9|392.7|392.1|198
1723629600000|2024-08-14 10:00:00|392.9|392.3|393.3|392.7|393.4|392.8|392.8|392.2|707
1723633200000|2024-08-14 11:00:00|393.1|392.5|393.1|392.5|393.3|392.7|392.8|392.2|538
1723636800000|2024-08-14 12:00:00|393|392.4|392.8|392.2|393.6|393|392.8|392.2|515
1723640400000|2024-08-14 13:00:00|393|392.4|392.9|392.3|394.8|394.2|392.1|391.5|7639
1723644000000|2024-08-14 14:00:00|393.1|392.5|395.9|395.3|395.9|395.3|393.1|392.5|9922
1723647600000|2024-08-14 15:00:00|395.8|395.2|397.2|396.6|397.9|397.3|395.6|395|12006
1723651200000|2024-08-14 16:00:00|397.1|396.5|397.1|396.5|397.4|396.8|396.3|395.7|6368
1723654800000|2024-08-14 17:00:00|397.3|396.7|397.9|397.3|398.2|397.6|396.6|396|7126
1723658400000|2024-08-14 18:00:00|397.7|397.1|397.6|397|398.1|397.5|397.1|396.5|11379
1723680000000|2024-08-15 00:00:00|397|396.4|398.6|398|398.9|398.3|396.9|396.3|10020
1723683600000|2024-08-15 01:00:00|398.9|398.3|399.4|398.8|399.4|398.8|398.6|398|907
1723687200000|2024-08-15 02:00:00|399.1|398.5|400.1|399.5|400.1|399.5|399.1|398.5|402
1723690800000|2024-08-15 03:00:00|399.9|399.3|399.6|399|400.1|399.5|399.6|399|247
1723694400000|2024-08-15 04:00:00|399.4|398.8|399.4|398.8|399.4|398.8|399.1|398.5|2461
1723698000000|2024-08-15 05:00:00|399.2|398.6|399.2|398.6|399.4|398.8|399|398.4|415
1723701600000|2024-08-15 06:00:00|399.1|398.5|399.7|399.1|399.7|399.1|399|398.4|182
1723705200000|2024-08-15 07:00:00|399.5|398.9|399.5|398.9|399.7|399.1|398.7|398.1|148
1723708800000|2024-08-15 08:00:00|399.7|399.1|399|398.4|399.7|399.1|398.7|398.1|203
1723712400000|2024-08-15 09:00:00|399.2|398.6|399.2|398.6|400|399.4|399|398.4|401
1723716000000|2024-08-15 10:00:00|399.3|398.7|399|398.4|399.3|398.7|398.5|397.9|2472
1723719600000|2024-08-15 11:00:00|398.9|398.3|397.6|397|398.9|398.3|397.5|396.9|473
1723723200000|2024-08-15 12:00:00|397.5|396.9|396.8|396.2|397.8|397.2|396.8|396.2|1081
1723726800000|2024-08-15 13:00:00|396.6|396|396.3|395.7|397.5|396.9|395.3|394.7|6896
1723730400000|2024-08-15 14:00:00|396.5|395.9|397.2|396.6|397.5|396.9|395.5|394.9|7363
1723734000000|2024-08-15 15:00:00|397.4|396.8|396|395.4|397.4|396.8|395.5|394.9|10846
1723737600000|2024-08-15 16:00:00|396.2|395.6|395.4|394.8|396.7|396.1|395.2|394.6|13858
1723741200000|2024-08-15 17:00:00|395.2|394.6|393.8|393.2|395.4|394.8|393.6|393|12240
1723744800000|2024-08-15 18:00:00|393.6|393|393.3|392.7|393.8|393.2|392.8|392.2|11972
1723766400000|2024-08-16 00:00:00|392.8|392.2|392.2|391.6|393.9|393.3|392.1|391.5|1661
1723770000000|2024-08-16 01:00:00|392.3|391.7|391.6|391|392.4|391.8|391.6|391|1050
1723773600000|2024-08-16 02:00:00|391.4|390.8|392.4|391.8|392.4|391.8|391.1|390.5|443
1723777200000|2024-08-16 03:00:00|392.2|391.6|392.2|391.6|392.4|391.8|391.9|391.3|249
1723780800000|2024-08-16 04:00:00|391.9|391.3|391.7|391.1|391.9|391.3|391.7|391.1|273
1723784400000|2024-08-16 05:00:00|391.4|390.8|391.4|390.8|391.7|391.1|391.4|390.8|100
1723788000000|2024-08-16 06:00:00|391.5|390.9|391.2|390.6|392|391.4|391.2|390.6|333
1723791600000|2024-08-16 07:00:00|391.3|390.7|390.5|389.9|391.3|390.7|390.5|389.9|251
1723795200000|2024-08-16 08:00:00|390.8|390.2|390.8|390.2|391|390.4|390.5|389.9|326
1723798800000|2024-08-16 09:00:00|390.6|390|390.8|390.2|390.8|390.2|390.3|389.7|398
1723802400000|2024-08-16 10:00:00|391|390.4|390.6|390|391.3|390.7|390.1|389.5|740
1723806000000|2024-08-16 11:00:00|390.3|389.7|390.1|389.5|390.6|390|389.8|389.2|1418
1723809600000|2024-08-16 12:00:00|390.4|389.8|389|388.4|391.1|390.5|389|388.4|2080
1723813200000|2024-08-16 13:00:00|388.9|388.3|387.3|386.7|389|388.4|386.8|386.2|10222
1723816800000|2024-08-16 14:00:00|387.2|386.6|387.8|387.2|389.3|388.7|386.8|386.2|13767
1723820400000|2024-08-16 15:00:00|388|387.4|391.4|390.8|392.2|391.6|388|387.4|14881
1723824000000|2024-08-16 16:00:00|391.6|391|391.1|390.5|392.4|391.8|390.8|390.2|6437
1723827600000|2024-08-16 17:00:00|390.9|390.3|390.1|389.5|391.1|390.5|388.9|388.3|7011
1723831200000|2024-08-16 18:00:00|390.2|389.6|388.9|388.3|390.4|389.8|388.9|388.3|6683
1724025600000|2024-08-19 00:00:00|390|389.4|390.7|390.1|391.9|391.3|389.7|388.8|3984
1724029200000|2024-08-19 01:00:00|390.9|390.3|392|391.4|392|391.4|390.7|390.1|1201
1724032800000|2024-08-19 02:00:00|391.9|391.3|392.3|391.7|392.7|392.1|391.7|391.1|961
1724036400000|2024-08-19 03:00:00|392|391.4|392.3|391.7|392.3|391.7|392|391.4|38
1724040000000|2024-08-19 04:00:00|392.1|391.5|392.1|391.5|392.3|391.7|392.1|391.5|95
1724043600000|2024-08-19 05:00:00|392.3|391.7|392.4|391.8|392.6|392|391.9|391.3|521
1724047200000|2024-08-19 06:00:00|392.6|392|392.2|391.6|393.4|392.8|392.1|391.5|256
1724050800000|2024-08-19 07:00:00|392.1|391.5|391.9|391.3|392.4|391.8|391.6|391|346
1724054400000|2024-08-19 08:00:00|391.8|391.2|392.4|391.8|392.7|392.1|391.6|391|330
1724058000000|2024-08-19 09:00:00|392.5|391.9|391.9|391.3|392.7|392.1|391.6|391|473
1724061600000|2024-08-19 10:00:00|392.1|391.5|391.7|391.1|392.4|391.8|391.6|391|264
1724065200000|2024-08-19 11:00:00|391.6|391|392.4|391.8|392.7|392.1|391.2|390.6|955
1724068800000|2024-08-19 12:00:00|392.2|391.6|391|390.4|392.7|392.1|390.9|390.3|1222
1724072400000|2024-08-19 13:00:00|390.9|390.3|393.7|393.1|394.4|393.8|389.7|389.1|10159
1724076000000|2024-08-19 14:00:00|393.4|392.8|394.7|394.1|395.2|394.6|392.7|392.1|11048
1724079600000|2024-08-19 15:00:00|394.9|394.3|394.9|394.3|395.7|395.1|394.4|393.8|12909
1724083200000|2024-08-19 16:00:00|394.6|394|397.4|396.8|397.9|397.3|394.4|393.8|9982
1724086800000|2024-08-19 17:00:00|397.6|397|397.9|397.3|398.2|397.6|396.4|395.8|10119
1724090400000|2024-08-19 18:00:00|397.7|397.1|398.4|397.8|398.4|397.8|397.1|396.5|8682
1724112000000|2024-08-20 00:00:00|397.8|397.2|397.5|396.9|398.8|398.2|397.2|396.6|1773
1724115600000|2024-08-20 01:00:00|397.7|397.1|397.3|396.7|398|397.4|396.7|396.1|810
1724119200000|2024-08-20 02:00:00|397|396.4|397.8|397.2|398|397.4|397|396.4|290
1724122800000|2024-08-20 03:00:00|397.9|397.3|397.5|396.9|398|397.4|397.3|396.7|79
1724126400000|2024-08-20 04:00:00|397.8|397.2|398|397.4|398|397.4|397.5|396.9|120
1724130000000|2024-08-20 05:00:00|397.8|397.2|397.3|396.7|398|397.4|397.1|396.5|131
1724133600000|2024-08-20 06:00:00|397.1|396.5|397.1|396.5|397.3|396.7|396.8|396.2|77
1724137200000|2024-08-20 07:00:00|397|396.4|396.8|396.2|397.1|396.5|396.6|396|149
1724140800000|2024-08-20 08:00:00|397.1|396.5|397.4|396.8|397.9|397.3|396.6|396|678
1724144400000|2024-08-20 09:00:00|397.6|397|398.1|397.5|398.4|397.8|397.4|396.8|746
1724148000000|2024-08-20 10:00:00|398.3|397.7|397.4|396.8|398.4|397.8|397.4|396.8|410
1724151600000|2024-08-20 11:00:00|397.5|396.9|398.4|397.8|398.4|397.8|397.1|396.5|538
1724155200000|2024-08-20 12:00:00|398.3|397.7|398|397.4|398.4|397.8|397.4|396.8|1252
1724158800000|2024-08-20 13:00:00|398.1|397.5|397.1|396.5|398.4|397.8|396.1|395.5|11379
1724162400000|2024-08-20 14:00:00|397.4|396.8|396.9|396.3|397.7|397.1|396.1|395.5|12734
1724166000000|2024-08-20 15:00:00|396.7|396.1|397.2|396.6|398.1|397.5|396.2|395.6|6469
1724169600000|2024-08-20 16:00:00|396.9|396.3|396.4|395.8|398.2|397.6|396.1|395.5|6076
1724173200000|2024-08-20 17:00:00|396.2|395.6|396.2|395.6|396.7|396.1|395.9|395.3|4987
1724176800000|2024-08-20 18:00:00|396.4|395.8|396.4|395.8|396.4|395.8|395.7|395.1|8039
1724198400000|2024-08-21 00:00:00|396.8|396.2|397.5|396.9|397.5|396.9|396.1|395.5|1490
1724202000000|2024-08-21 01:00:00|397.3|396.7|397.3|396.7|397.5|396.9|396.8|396.2|1529
1724205600000|2024-08-21 02:00:00|397.4|396.8|397.3|396.7|398|397.4|397.3|396.7|508
1724209200000|2024-08-21 03:00:00|397.1|396.5|397.6|397|397.6|397|396.8|396.2|312
1724212800000|2024-08-21 04:00:00|397.8|397.2|397.8|397.2|397.8|397.2|397.6|397|75
1724216400000|2024-08-21 05:00:00|398.1|397.5|397.8|397.2|398.3|397.7|397.8|397.2|311
1724220000000|2024-08-21 06:00:00|397.9|397.3|398.4|397.8|398.6|398|397.6|397|61
1724223600000|2024-08-21 07:00:00|398.2|397.6|397.9|397.3|398.4|397.8|397.7|397.1|726
1724227200000|2024-08-21 08:00:00|398.2|397.6|397.9|397.3|398.2|397.6|397.9|397.3|187
1724230800000|2024-08-21 09:00:00|398.2|397.6|398|397.4|398.2|397.6|397.7|397.1|614
1724234400000|2024-08-21 10:00:00|397.9|397.3|398.2|397.6|398.7|398.1|397.9|397.3|728
1724238000000|2024-08-21 11:00:00|398.3|397.7|397.7|397.1|398.5|397.9|397.7|397.1|893
1724241600000|2024-08-21 12:00:00|397.5|396.9|397.6|397|397.9|397.3|396.8|396.2|1306
1724245200000|2024-08-21 13:00:00|398|397.4|396.5|395.9|398.5|397.9|396.5|395.9|6340
1724248800000|2024-08-21 14:00:00|396.3|395.7|396|395.4|397.3|396.7|395.6|395|10350
1724252400000|2024-08-21 15:00:00|396.3|395.7|396.8|396.2|397.5|396.9|395|394.4|5726
1724256000000|2024-08-21 16:00:00|396.5|395.9|397|396.4|397.1|396.5|396|395.4|4579
1724259600000|2024-08-21 17:00:00|396.8|396.2|396.3|395.7|397|396.4|395.1|394.5|8953
1724263200000|2024-08-21 18:00:00|396.5|395.9|397.1|396.5|397.1|396.5|396.3|395.7|4537
1724284800000|2024-08-22 00:00:00|396.8|396.2|396.9|396.3|397.2|396.6|396.4|395.8|952
1724288400000|2024-08-22 01:00:00|396.7|396.1|396.9|396.3|397.2|396.6|396.7|396.1|137
1724292000000|2024-08-22 02:00:00|396.7|396.1|397|396.4|397|396.4|396.4|395.8|254
1724295600000|2024-08-22 03:00:00|396.9|396.3|397.5|396.9|397.5|396.9|396.9|396.3|269
1724299200000|2024-08-22 04:00:00|397.2|396.6|397.5|396.9|397.5|396.9|397.2|396.6|52
1724302800000|2024-08-22 05:00:00|397.2|396.6|397.2|396.6|397.5|396.9|397.2|396.6|59
1724306400000|2024-08-22 06:00:00|397|396.4|397.3|396.7|397.5|396.9|397|396.4|69
1724310000000|2024-08-22 07:00:00|397.5|396.9|396.8|396.2|397.5|396.9|396.8|396.2|1237
1724313600000|2024-08-22 08:00:00|397|396.4|397.1|396.5|397.3|396.7|396.5|395.9|740
1724317200000|2024-08-22 09:00:00|397.3|396.7|397.1|396.5|397.3|396.7|396.6|396|303
1724320800000|2024-08-22 10:00:00|397|396.4|396.8|396.2|397.1|396.5|396.8|396.2|234
1724324400000|2024-08-22 11:00:00|396.7|396.1|395.6|395|396.7|396.1|395.6|395|481
1724328000000|2024-08-22 12:00:00|395.4|394.8|395.7|395.1|395.8|395.2|394.6|394|1543
1724331600000|2024-08-22 13:00:00|395.1|394.5|395.2|394.6|395.9|395.3|394.4|393.8|11152
1724335200000|2024-08-22 14:00:00|394.9|394.3|393.7|393.1|395.5|394.9|392.7|392.1|14829
1724338800000|2024-08-22 15:00:00|393.9|393.3|393.7|393.1|394.7|394.1|393.4|392.8|7644
1724342400000|2024-08-22 16:00:00|393.8|393.2|393.2|392.6|394.9|394.3|393.2|392.6|7738
1724346000000|2024-08-22 17:00:00|393|392.4|392.5|391.9|393.2|392.6|392.2|391.6|9240
1724349600000|2024-08-22 18:00:00|392.7|392.1|391.9|391.3|392.7|392.1|391.9|391.3|5349
1724371200000|2024-08-23 00:00:00|392|391.4|392.8|392.2|393|392.4|392|391.4|745
1724374800000|2024-08-23 01:00:00|392.9|392.3|393.1|392.5|393.3|392.7|392.8|392.2|291
1724378400000|2024-08-23 02:00:00|393.3|392.7|393.3|392.7|393.3|392.7|393.1|392.5|351
1724382000000|2024-08-23 03:00:00|393.1|392.5|393.1|392.5|393.3|392.7|392.8|392.2|100
1724385600000|2024-08-23 04:00:00|393.4|392.8|393.4|392.8|393.4|392.8|393.4|392.8|97
1724389200000|2024-08-23 05:00:00|393.1|392.5|393.4|392.8|393.4|392.8|393.1|392.5|218
1724392800000|2024-08-23 06:00:00|393.2|392.6|392.4|391.8|393.4|392.8|392.4|391.8|123
1724396400000|2024-08-23 07:00:00|392.7|392.1|392.4|391.8|392.7|392.1|392.2|391.6|116
1724400000000|2024-08-23 08:00:00|392.3|391.7|392.2|391.6|392.5|391.9|392.2|391.6|462
1724403600000|2024-08-23 09:00:00|392.4|391.8|392.5|391.9|392.7|392.1|392.2|391.6|602
1724407200000|2024-08-23 10:00:00|392.7|392.1|392.7|392.1|393|392.4|392.5|391.9|307
1724410800000|2024-08-23 11:00:00|392.5|391.9|394|393.4|394|393.4|392.5|391.9|1574
1724414400000|2024-08-23 12:00:00|393.8|393.2|392.8|392.2|394.4|393.8|392.8|392.2|1651
1724418000000|2024-08-23 13:00:00|392.5|391.9|392.5|391.9|393.8|393.2|391.8|391.2|7215
1724421600000|2024-08-23 14:00:00|392.8|392.2|394|393.4|395.4|394.8|392.5|391.9|10172
1724425200000|2024-08-23 15:00:00|394.2|393.6|392|391.4|394.5|393.9|391.7|391.1|9235
1724428800000|2024-08-23 16:00:00|391.9|391.3|391.3|390.7|392|391.4|390.8|390.2|6896
1724432400000|2024-08-23 17:00:00|391|390.4|390.3|389.7|391.5|390.9|390.3|389.7|15717
1724436000000|2024-08-23 18:00:00|390.5|389.9|390.4|389.8|390.8|390.2|390|389.4|11615
1724630400000|2024-08-26 00:00:00|390.6|390|390.3|389.7|390.6|390|390.1|389.5|6343
1724634000000|2024-08-26 01:00:00|390.6|390|390.3|389.7|390.8|390.2|390.1|389.5|970
1724637600000|2024-08-26 02:00:00|390.1|389.5|388.9|388.3|390.1|389.5|388.9|388.3|1994
1724641200000|2024-08-26 03:00:00|389.1|388.5|389.4|388.8|389.9|389.3|389.1|388.5|327
1724644800000|2024-08-26 04:00:00|389.1|388.5|388.6|388|389.1|388.5|388.6|388|958
1724648400000|2024-08-26 05:00:00|388.4|387.8|388.2|387.6|388.9|388.3|388.2|387.6|2941
1724652000000|2024-08-26 06:00:00|388.4|387.8|388.9|388.3|388.9|388.3|388.2|387.6|2016
1724655600000|2024-08-26 07:00:00|388.7|388.1|387.2|386.6|388.9|388.3|387.2|386.6|1862
1724659200000|2024-08-26 08:00:00|387.3|386.7|387.2|386.6|387.5|386.9|387.2|386.6|1739
1724662800000|2024-08-26 09:00:00|387|386.4|386.5|385.9|387|386.4|386.5|385.9|3139
1724666400000|2024-08-26 10:00:00|386.7|386.1|386.7|386.1|386.7|386.1|386.5|385.9|29153
1724670000000|2024-08-26 11:00:00|387|386.4|386.5|385.9|387|386.4|386.3|385.7|3069
1724673600000|2024-08-26 12:00:00|386.3|385.7|386.3|385.7|386.4|385.8|385.8|385.2|4986
1724677200000|2024-08-26 13:00:00|386|385.4|387.8|387.2|389|388.4|385.8|385.2|14910
1724680800000|2024-08-26 14:00:00|388|387.4|387.6|387|389|388.4|386.8|386.2|14589
1724684400000|2024-08-26 15:00:00|387.3|386.7|387.3|386.7|388.6|388|387.1|386.5|9946
1724688000000|2024-08-26 16:00:00|387.1|386.5|386.6|386|387.7|387.1|386.3|385.7|19357
1724691600000|2024-08-26 17:00:00|386.8|386.2|386.6|386|387.1|386.5|385.3|384.7|21972
1724695200000|2024-08-26 18:00:00|386.8|386.2|386.5|385.9|387.1|386.5|386.4|385.8|11250
1724716800000|2024-08-27 00:00:00|386.2|385.6|387.9|387.3|388.4|387.8|386.2|385.6|4102
1724720400000|2024-08-27 01:00:00|387.7|387.1|387|386.4|387.7|387.1|387|386.4|1680
1724724000000|2024-08-27 02:00:00|387.2|386.6|387.2|386.6|387.2|386.6|387|386.4|531
1724727600000|2024-08-27 03:00:00|387.5|386.9|387.2|386.6|387.5|386.9|387|386.4|728
1724731200000|2024-08-27 04:00:00|||||||||133
1724734800000|2024-08-27 05:00:00|387.5|386.9|387.5|386.9|387.5|386.9|387.2|386.6|231
1724738400000|2024-08-27 06:00:00|387.6|387|387.5|386.9|387.7|387.1|387.5|386.9|755
1724742000000|2024-08-27 07:00:00|387.2|386.6|386.5|385.9|387.3|386.7|386.5|385.9|906
1724745600000|2024-08-27 08:00:00|386.8|386.2|386.3|385.7|386.8|386.2|386.3|385.7|881
1724749200000|2024-08-27 09:00:00|386|385.4|385.5|384.9|386|385.4|385.5|384.9|1085
1724752800000|2024-08-27 10:00:00|385.8|385.2|385.8|385.2|386|385.4|385.5|384.9|949
1724756400000|2024-08-27 11:00:00|386|385.4|385.8|385.2|386.3|385.7|385.8|385.2|1382
1724760000000|2024-08-27 12:00:00|386|385.4|387|386.4|387.5|386.9|385.8|385.2|4184
1724763600000|2024-08-27 13:00:00|386.4|385.8|388.8|388.2|388.8|388.2|386.3|385.7|19603
1724767200000|2024-08-27 14:00:00|389.1|388.5|392.3|391.7|394.8|394.2|389.1|388.5|44681
1724770800000|2024-08-27 15:00:00|392.6|392|392.8|392.2|393.8|393.2|391.6|391|23439
1724774400000|2024-08-27 16:00:00|393.1|392.5|393.6|393|393.6|393|392.3|391.7|14575
1724778000000|2024-08-27 17:00:00|393.8|393.2|393.3|392.7|394.1|393.5|392.6|392|11279
1724781600000|2024-08-27 18:00:00|393.1|392.5|393.1|392.5|393.6|393|392.8|392.2|13683
1724803200000|2024-08-28 00:00:00|392.9|392.3|392.2|391.6|393.1|392.5|391.6|391|3196
1724806800000|2024-08-28 01:00:00|392.4|391.8|391.9|391.3|392.4|391.8|391.9|391.3|637
1724810400000|2024-08-28 02:00:00|392.2|391.6|391.9|391.3|392.2|391.6|391.9|391.3|403
1724814000000|2024-08-28 03:00:00|391.7|391.1|391.9|391.3|391.9|391.3|391.7|391.1|340
1724817600000|2024-08-28 04:00:00|||||||||149
1724821200000|2024-08-28 05:00:00|392.2|391.6|392.2|391.6|392.2|391.6|391.9|391.3|234
1724824800000|2024-08-28 06:00:00|391.9|391.3|392.5|391.9|392.7|392.1|391.9|391.3|766
1724828400000|2024-08-28 07:00:00|392.2|391.6|392|391.4|392.2|391.6|391.7|391.1|520
1724832000000|2024-08-28 08:00:00|391.7|391.1|391.7|391.1|392|391.4|391.7|391.1|659
1724835600000|2024-08-28 09:00:00|392|391.4|391.5|390.9|392|391.4|391.2|390.6|1219
1724839200000|2024-08-28 10:00:00|391.2|390.6|391.5|390.9|391.7|391.1|391.2|390.6|2215
1724842800000|2024-08-28 11:00:00|391.7|391.1|391.5|390.9|391.7|391.1|391.2|390.6|2763
1724846400000|2024-08-28 12:00:00|391.2|390.6|390.8|390.2|392|391.4|390.8|390.2|5880
1724850000000|2024-08-28 13:00:00|391|390.4|393|392.4|393.5|392.9|390.8|390.2|27802
1724853600000|2024-08-28 14:00:00|393.3|392.7|393|392.4|394.5|393.9|392.3|391.7|22491
1724857200000|2024-08-28 15:00:00|392.8|392.2|392.8|392.2|393.5|392.9|392.3|391.7|22118
1724860800000|2024-08-28 16:00:00|392.5|391.9|392|391.4|393|392.4|392|391.4|14000
1724864400000|2024-08-28 17:00:00|391.8|391.2|392|391.4|392|391.4|389.5|388.9|27462
1724868000000|2024-08-28 18:00:00|391.8|391.2|391.3|390.7|391.8|391.2|391|390.4|16004
1724889600000|2024-08-29 00:00:00|390.4|389.8|391.1|390.5|391.4|390.8|390.1|389.5|2507
1724893200000|2024-08-29 01:00:00|391.2|390.6|392.1|391.5|392.1|391.5|391.1|390.5|760
1724896800000|2024-08-29 02:00:00|391.9|391.3|392.1|391.5|392.4|391.8|391.9|391.3|458
1724900400000|2024-08-29 03:00:00|392.4|391.8|392.1|391.5|392.4|391.8|391.9|391.3|444
1724904000000|2024-08-29 04:00:00|392.4|391.8|392.4|391.8|392.4|391.8|392.1|391.5|177
1724907600000|2024-08-29 05:00:00|392.1|391.5|392.4|391.8|392.5|391.9|392.1|391.5|203
1724911200000|2024-08-29 06:00:00|392.6|392|392.2|391.6|392.6|392|392.1|391.5|456
1724914800000|2024-08-29 07:00:00|392.4|391.8|392.2|391.6|392.5|391.9|391.9|391.3|800
1724918400000|2024-08-29 08:00:00|391.9|391.3|391.4|390.8|392.2|391.6|391.2|390.6|713
1724922000000|2024-08-29 09:00:00|391.7|391.1|392.2|391.6|392.7|392.1|391.4|390.8|1021
1724925600000|2024-08-29 10:00:00|391.9|391.3|392.4|391.8|392.7|392.1|391.9|391.3|552
1724929200000|2024-08-29 11:00:00|392.2|391.6|392.9|392.3|392.9|392.3|392.2|391.6|4715
1724932800000|2024-08-29 12:00:00|392.7|392.1|392.7|392.1|393.2|392.6|392.1|391.5|4221
1724936400000|2024-08-29 13:00:00|392.5|391.9|394.5|393.9|395.2|394.6|392.3|391.7|21947
1724940000000|2024-08-29 14:00:00|394.7|394.1|393.7|393.1|395|394.4|393.2|392.6|23167
1724943600000|2024-08-29 15:00:00|393.5|392.9|394.5|393.9|394.7|394.1|393.2|392.6|15716
1724947200000|2024-08-29 16:00:00|394.6|394|396|395.4|396.7|396.1|394|393.4|28903
1724950800000|2024-08-29 17:00:00|396.2|395.6|396.5|395.9|396.7|396.1|395.2|394.6|24454
1724954400000|2024-08-29 18:00:00|396.7|396.1|396.5|395.9|397|396.4|396.2|395.6|13618
1724976000000|2024-08-30 00:00:00|395.9|395.3|396.3|395.7|396.8|396.2|395.6|395|4318
1724979600000|2024-08-30 01:00:00|396.4|395.8|396.8|396.2|396.8|396.2|396.3|395.7|370
1724983200000|2024-08-30 02:00:00|397|396.4|397.8|397.2|397.8|397.2|396.8|396.2|591
1724986800000|2024-08-30 03:00:00|398|397.4|397.8|397.2|398.1|397.5|397.5|396.9|432
1724990400000|2024-08-30 04:00:00|397.7|397.1|397.8|397.2|397.8|397.2|397.6|397|438
1724994000000|2024-08-30 05:00:00|398.1|397.5|398.1|397.5|398.1|397.5|398.1|397.5|354
1724997600000|2024-08-30 06:00:00|397.9|397.3|397.8|397.2|398.1|397.5|397.6|397|531
1725001200000|2024-08-30 07:00:00|397.6|397|398.1|397.5|398.1|397.5|397.3|396.7|876
1725004800000|2024-08-30 08:00:00|397.8|397.2|398.1|397.5|398.3|397.7|397.8|397.2|878
1725008400000|2024-08-30 09:00:00|397.8|397.2|398.1|397.5|398.1|397.5|397.8|397.2|297
1725012000000|2024-08-30 10:00:00|398.5|397.9|398.4|397.8|398.8|398.2|397.9|397.3|1841
1725015600000|2024-08-30 11:00:00|398.3|397.7|399.6|399|399.6|399|398.3|397.7|1255
1725019200000|2024-08-30 12:00:00|399.9|399.3|401.2|400.6|401.4|400.8|399.6|399|5823
1725022800000|2024-08-30 13:00:00|400.9|400.3|398.6|398|400.9|400.3|397.9|397.3|13364
1725026400000|2024-08-30 14:00:00|398.4|397.8|400.4|399.8|400.4|399.8|397.9|397.3|15739
1725030000000|2024-08-30 15:00:00|400.1|399.5|400.9|400.3|400.9|400.3|397.9|397.3|10737
1725033600000|2024-08-30 16:00:00|400.7|400.1|401.4|400.8|401.7|401.1|399.9|399.3|10721
1725037200000|2024-08-30 17:00:00|401.7|401.1|402.4|401.8|402.7|402.1|400.9|400.3|12507
1725040800000|2024-08-30 18:00:00|402.2|401.6|402.4|401.8|402.7|402.1|401.7|401.1|15340
1725321600000|2024-09-03 00:00:00|402.3|401.7|402.1|401.5|402.6|402|401.1|400.5|3798
1725325200000|2024-09-03 01:00:00|401.8|401.2|402.1|401.5|402.3|401.7|401.8|401.2|524
1725328800000|2024-09-03 02:00:00|402.3|401.7|402.1|401.5|402.6|402|402.1|401.5|448
1725332400000|2024-09-03 03:00:00|402.2|401.6|401.8|401.2|402.3|401.7|401.8|401.2|478
1725336000000|2024-09-03 04:00:00|||||||||158
1725339600000|2024-09-03 05:00:00|402.1|401.5|401.6|401|402.4|401.8|401.1|400.5|654
1725343200000|2024-09-03 06:00:00|401.9|401.3|401.9|401.3|402.4|401.8|401.6|401|788
1725346800000|2024-09-03 07:00:00|402.1|401.5|402.1|401.5|402.4|401.8|401.9|401.3|995
1725350400000|2024-09-03 08:00:00|401.9|401.3|402.4|401.8|402.5|401.9|401.6|401|978
1725354000000|2024-09-03 09:00:00|402.2|401.6|401.1|400.5|402.4|401.8|400.6|400|1890
1725357600000|2024-09-03 10:00:00|400.9|400.3|401.2|400.6|401.2|400.6|400.4|399.8|942
1725361200000|2024-09-03 11:00:00|401.3|400.7|402.2|401.6|402.2|401.6|401.2|400.6|1028
1725364800000|2024-09-03 12:00:00|402.4|401.8|403.4|402.8|403.7|403.1|402.2|401.6|3795
1725368400000|2024-09-03 13:00:00|403.7|403.1|406.4|405.8|407.2|406.6|403.7|403.1|19726
1725372000000|2024-09-03 14:00:00|406.5|405.9|407.7|407.1|407.7|407.1|405.9|405.3|16917
1725375600000|2024-09-03 15:00:00|407.6|407|409.9|409.3|410.2|409.6|407.2|406.6|13464
1725379200000|2024-09-03 16:00:00|410.2|409.6|411.2|410.6|411.7|411.1|409.9|409.3|19471
1725382800000|2024-09-03 17:00:00|411|410.4|408.7|408.1|411.2|410.6|408.5|407.9|13477
1725386400000|2024-09-03 18:00:00|409|408.4|411|410.4|411.2|410.6|408.7|408.1|17648
1725408000000|2024-09-04 00:00:00|410.8|410.2|410|409.4|410.8|410.2|410|409.4|1779
1725411600000|2024-09-04 01:00:00|409.8|409.2|410.5|409.9|410.8|410.2|409.8|409.2|1035
1725415200000|2024-09-04 02:00:00|410.6|410|410.6|410|410.8|410.2|410.4|409.8|370
1725418800000|2024-09-04 03:00:00|410.5|409.9|410.3|409.7|410.6|410|410.3|409.7|406
1725422400000|2024-09-04 04:00:00|410.6|410|410.6|410|410.6|410|410.3|409.7|174
1725426000000|2024-09-04 05:00:00|410.3|409.7|410.3|409.7|410.6|410|410.3|409.7|341
1725429600000|2024-09-04 06:00:00|410.1|409.5|410.3|409.7|410.3|409.7|409.8|409.2|1719
1725433200000|2024-09-04 07:00:00|410.2|409.6|410.1|409.5|410.6|410|409.8|409.2|1592
1725436800000|2024-09-04 08:00:00|410.3|409.7|409.6|409|410.6|410|409.6|409|782
1725440400000|2024-09-04 09:00:00|409.8|409.2|410.4|409.8|410.4|409.8|409.6|409|761
1725444000000|2024-09-04 10:00:00|410.6|410|411.4|410.8|411.4|410.8|410.6|410|1402
1725447600000|2024-09-04 11:00:00|411.3|410.7|411.4|410.8|411.6|411|411.1|410.5|2290
1725451200000|2024-09-04 12:00:00|411.6|411|410.9|410.3|411.6|411|410.4|409.8|2313
1725454800000|2024-09-04 13:00:00|411.4|410.8|411.9|411.3|413.4|412.8|411.1|410.5|17228
1725458400000|2024-09-04 14:00:00|411.7|411.1|413.4|412.8|413.7|413.1|411.2|410.6|15142
1725462000000|2024-09-04 15:00:00|413.2|412.6|412.9|412.3|413.4|412.8|411.4|410.8|11661
1725465600000|2024-09-04 16:00:00|413.2|412.6|413.7|413.1|414.2|413.6|412.5|411.9|11078
1725469200000|2024-09-04 17:00:00|413.5|412.9|413.5|412.9|414|413.4|412.9|412.3|9743
1725472800000|2024-09-04 18:00:00|413.4|412.8|415.2|414.6|415.4|414.8|413.2|412.6|14588
1725494400000|2024-09-05 00:00:00|415|414.4|414.8|414.2|415.5|414.9|414.5|413.9|1750
1725498000000|2024-09-05 01:00:00|414.5|413.9|414.3|413.7|414.8|414.2|414.3|413.7|605
1725501600000|2024-09-05 02:00:00|414.5|413.9|414.5|413.9|414.8|414.2|414.3|413.7|964
1725505200000|2024-09-05 03:00:00|414.3|413.7|414|413.4|414.3|413.7|414|413.4|621
1725508800000|2024-09-05 04:00:00|413.8|413.2|414|413.4|414|413.4|413.8|413.2|415
1725512400000|2024-09-05 05:00:00|413.8|413.2|414|413.4|414|413.4|413.8|413.2|104
1725516000000|2024-09-05 06:00:00|414.1|413.5|414.1|413.5|414.1|413.5|414.1|413.5|301
1725519600000|2024-09-05 07:00:00|413.9|413.3|413.8|413.2|414.1|413.5|413.3|412.7|1602
1725523200000|2024-09-05 08:00:00|414.1|413.5|413.6|413|414.1|413.5|413.6|413|786
1725526800000|2024-09-05 09:00:00|413.8|413.2|413.6|413|413.9|413.3|413.6|413|856
1725530400000|2024-09-05 10:00:00|413.9|413.3|413.1|412.5|413.9|413.3|412.9|412.3|1100
1725534000000|2024-09-05 11:00:00|413.3|412.7|412.4|411.8|413.3|412.7|412.1|411.5|3508
1725537600000|2024-09-05 12:00:00|412.6|412|412.4|411.8|412.6|412|411.9|411.3|2871
1725541200000|2024-09-05 13:00:00|412.6|412|412.6|412|413.6|413|411.6|411|11608
1725544800000|2024-09-05 14:00:00|412.4|411.8|409.6|409|413.4|412.8|409.6|409|15708
1725548400000|2024-09-05 15:00:00|409.7|409.1|411.2|410.6|411.7|411.1|409.2|408.6|12067
1725552000000|2024-09-05 16:00:00|410.9|410.3|412.2|411.6|412.2|411.6|410.9|410.3|9400
1725555600000|2024-09-05 17:00:00|412.4|411.8|412.7|412.1|412.7|412.1|411.9|411.3|8013
1725559200000|2024-09-05 18:00:00|412.9|412.3|412.9|412.3|413.2|412.6|412.7|412.1|11586
1725580800000|2024-09-06 00:00:00|412.4|411.8|412.4|411.8|412.7|412.1|412.2|411.6|2801
1725584400000|2024-09-06 01:00:00|412.2|411.6|412.7|412.1|412.7|412.1|412.2|411.6|637
1725588000000|2024-09-06 02:00:00|412.4|411.8|412.4|411.8|412.7|412.1|412.2|411.6|235
1725591600000|2024-09-06 03:00:00|412.2|411.6|412.2|411.6|412.4|411.8|412|411.4|114
1725595200000|2024-09-06 04:00:00|||||||||102
1725598800000|2024-09-06 05:00:00|412.1|411.5|412.2|411.6|412.2|411.6|412|411.4|156
1725602400000|2024-09-06 06:00:00|412.4|411.8|413|412.4|413|412.4|412.4|411.8|409
1725606000000|2024-09-06 07:00:00|412.8|412.2|413|412.4|413.2|412.6|412.8|412.2|555
1725609600000|2024-09-06 08:00:00|412.7|412.1|413|412.4|413|412.4|412.7|412.1|276
1725613200000|2024-09-06 09:00:00|413.2|412.6|413.7|413.1|414|413.4|413|412.4|1140
1725616800000|2024-09-06 10:00:00|413.8|413.2|413.7|413.1|414|413.4|413.5|412.9|427
1725620400000|2024-09-06 11:00:00|413.5|412.9|413.7|413.1|413.8|413.2|413|412.4|657
1725624000000|2024-09-06 12:00:00|413.5|412.9|415.3|414.7|415.8|415.2|413.5|412.9|3618
1725627600000|2024-09-06 13:00:00|415.5|414.9|415.3|414.7|418.2|417.6|415|414.4|17233
1725631200000|2024-09-06 14:00:00|415.6|415|413.3|412.7|416.1|415.5|413.3|412.7|14875
1725634800000|2024-09-06 15:00:00|413.6|413|411.1|410.5|414.1|413.5|411.1|410.5|11569
1725638400000|2024-09-06 16:00:00|411.4|410.8|410.4|409.8|411.4|410.8|409.6|409|11128
1725642000000|2024-09-06 17:00:00|410.3|409.7|409.6|409|410.4|409.8|409.3|408.7|9594
1725645600000|2024-09-06 18:00:00|409.3|408.7|408.6|408|409.3|408.7|407.9|407.3|10450
1725840000000|2024-09-09 00:00:00|407.6|407|408.6|408|409.1|408.5|407.1|406.5|2812
1725843600000|2024-09-09 01:00:00|408.3|407.7|408.1|407.5|408.6|408|408.1|407.5|750
1725847200000|2024-09-09 02:00:00|408.3|407.7|407.6|407|408.3|407.7|407.6|407|193
1725850800000|2024-09-09 03:00:00|407.4|406.8|407.6|407|407.6|407|407.4|406.8|294
1725854400000|2024-09-09 04:00:00|407.8|407.2|408.1|407.5|408.1|407.5|407.8|407.2|326
1725858000000|2024-09-09 05:00:00|407.9|407.3|408.1|407.5|408.4|407.8|407.8|407.2|246
1725861600000|2024-09-09 06:00:00|408.3|407.7|408.6|408|408.9|408.3|408.1|407.5|659
1725865200000|2024-09-09 07:00:00|408.4|407.8|408.1|407.5|408.6|408|407.9|407.3|1238
1725868800000|2024-09-09 08:00:00|408.4|407.8|408.4|407.8|408.6|408|408.1|407.5|537
1725872400000|2024-09-09 09:00:00|408.2|407.6|409.4|408.8|409.9|409.3|408.1|407.5|1690
1725876000000|2024-09-09 10:00:00|409.3|408.7|407.9|407.3|409.4|408.8|407.6|407|1549
1725879600000|2024-09-09 11:00:00|408.1|407.5|408.9|408.3|408.9|408.3|408.1|407.5|892
1725883200000|2024-09-09 12:00:00|409.1|408.5|408.7|408.1|409.1|408.5|407.9|407.3|2128
1725886800000|2024-09-09 13:00:00|409.7|409.1|408|407.4|410.4|409.8|406.7|406.1|14819
1725890400000|2024-09-09 14:00:00|407.9|407.3|409|408.4|409|408.4|406.5|405.9|10839
1725894000000|2024-09-09 15:00:00|409.2|408.6|410.3|409.7|410.5|409.9|408.7|408.1|9101
1725897600000|2024-09-09 16:00:00|410.2|409.6|410.5|409.9|410.8|410.2|409.7|409.1|4333
1725901200000|2024-09-09 17:00:00|410.3|409.7|410.2|409.6|410.5|409.9|409.5|408.9|5542
1725904800000|2024-09-09 18:00:00|410.5|409.9|410.5|409.9|411|410.4|410.3|409.7|10273
1725926400000|2024-09-10 00:00:00|410.1|409.5|409.1|408.5|410.1|409.5|408.8|408.2|1386
1725930000000|2024-09-10 01:00:00|409.3|408.7|409.3|408.7|410.1|409.5|409.1|408.5|634
1725933600000|2024-09-10 02:00:00|409.6|409|409.3|408.7|409.6|409|409.3|408.7|93
1725937200000|2024-09-10 03:00:00|409.4|408.8|409.3|408.7|409.6|409|409.3|408.7|48
1725940800000|2024-09-10 04:00:00|409.6|409|409.6|409|409.6|409|409.6|409|178
1725944400000|2024-09-10 05:00:00|409.8|409.2|409.6|409|409.9|409.3|409.6|409|474
1725948000000|2024-09-10 06:00:00|409.7|409.1|409.6|409|409.8|409.2|409.3|408.7|431
1725951600000|2024-09-10 07:00:00|409.3|408.7|409.6|409|409.9|409.3|409.3|408.7|407
1725955200000|2024-09-10 08:00:00|409.4|408.8|408.9|408.3|409.4|408.8|408.9|408.3|503
1725958800000|2024-09-10 09:00:00|408.6|408|408.6|408|408.9|408.3|408.4|407.8|1182
1725962400000|2024-09-10 10:00:00|408.7|408.1|408.6|408|409.1|408.5|408.6|408|1727
1725966000000|2024-09-10 11:00:00|408.7|408.1|410.2|409.6|410.2|409.6|408.6|408|887
1725969600000|2024-09-10 12:00:00|410.4|409.8|409.2|408.6|410.4|409.8|409.2|408.6|3793
1725973200000|2024-09-10 13:00:00|409.4|408.8|408.2|407.6|410.2|409.6|407.2|406.6|13728
1725976800000|2024-09-10 14:00:00|407.9|407.3|409.5|408.9|409.7|409.1|407.4|406.8|12915
1725980400000|2024-09-10 15:00:00|409.7|409.1|408.7|408.1|410.7|410.1|408|407.4|9131
1725984000000|2024-09-10 16:00:00|408.5|407.9|407.7|407.1|408.8|408.2|407.5|406.9|5466
1725987600000|2024-09-10 17:00:00|407.8|407.2|407.5|406.9|408.2|407.6|407.5|406.9|7189
1725991200000|2024-09-10 18:00:00|407.3|406.7|407.5|406.9|407.7|407.1|406.8|406.2|11258
1726012800000|2024-09-11 00:00:00|407.1|406.5|407.6|407|408.1|407.5|407.1|406.5|5587
1726016400000|2024-09-11 01:00:00|407.3|406.7|408.1|407.5|408.3|407.7|407.3|406.7|405
1726020000000|2024-09-11 02:00:00|408.3|407.7|408.3|407.7|408.3|407.7|408.1|407.5|444
1726023600000|2024-09-11 03:00:00|||||||||70
1726027200000|2024-09-11 04:00:00|408.4|407.8|408.6|408|408.6|408|408.3|407.7|205
1726030800000|2024-09-11 05:00:00|408.8|408.2|409.3|408.7|409.3|408.7|408.8|408.2|269
1726034400000|2024-09-11 06:00:00|409.4|408.8|410.1|409.5|410.3|409.7|409.3|408.7|470
1726038000000|2024-09-11 07:00:00|410.3|409.7|409.8|409.2|410.3|409.7|409.8|409.2|463
1726041600000|2024-09-11 08:00:00|409.6|409|410.4|409.8|410.6|410|409.6|409|903
1726045200000|2024-09-11 09:00:00|410.3|409.7|410.4|409.8|410.7|410.1|409.9|409.3|1280
1726048800000|2024-09-11 10:00:00|410.6|410|410.2|409.6|410.6|410|409.9|409.3|508
1726052400000|2024-09-11 11:00:00|410.4|409.8|409.9|409.3|410.4|409.8|409.9|409.3|669
1726056000000|2024-09-11 12:00:00|410.1|409.5|410.1|409.5|410.6|410|409.1|408.5|4606
1726059600000|2024-09-11 13:00:00|410.4|409.8|405.9|405.3|410.9|410.3|405.7|405.1|9610
1726063200000|2024-09-11 14:00:00|405.7|405.1|405.2|404.6|407.4|406.8|404.9|404.3|15225
1726066800000|2024-09-11 15:00:00|405.4|404.8|407.6|407|407.7|407.1|405.4|404.8|8624
1726070400000|2024-09-11 16:00:00|407.7|407.1|407.9|407.3|408.7|408.1|407.6|407|7223
1726074000000|2024-09-11 17:00:00|407.7|407.1|407.6|407|408.4|407.8|406.2|405.6|10205
1726077600000|2024-09-11 18:00:00|407.7|407.1|408.7|408.1|408.7|408.1|406.9|406.3|8116
1726099200000|2024-09-12 00:00:00|408.5|407.9|408.7|408.1|409|408.4|407.7|407.1|1031
1726102800000|2024-09-12 01:00:00|409|408.4|409|408.4|409.5|408.9|409|408.4|684
1726106400000|2024-09-12 02:00:00|408.8|408.2|409|408.4|409.1|408.5|408.3|407.7|276
1726110000000|2024-09-12 03:00:00|409.1|408.5|409.1|408.5|409.4|408.8|409|408.4|125
1726113600000|2024-09-12 04:00:00|409.3|408.7|409.1|408.5|409.3|408.7|409.1|408.5|175
1726117200000|2024-09-12 05:00:00|409.3|408.7|409.3|408.7|409.5|408.9|409.1|408.5|232
1726120800000|2024-09-12 06:00:00|409.5|408.9|409.5|408.9|410|409.4|409.1|408.5|613
1726124400000|2024-09-12 07:00:00|409.3|408.7|409.3|408.7|409.5|408.9|409|408.4|580
1726128000000|2024-09-12 08:00:00|409.6|409|412.1|411.5|412.5|411.9|409.6|409|6043
1726131600000|2024-09-12 09:00:00|411.8|411.2|411.8|411.2|412.6|412|411.3|410.7|2157
1726135200000|2024-09-12 10:00:00|411.6|411|412.6|412|413|412.4|411.6|411|1724
1726138800000|2024-09-12 11:00:00|412.5|411.9|413|412.4|413.1|412.5|412.1|411.5|2817
1726142400000|2024-09-12 12:00:00|412.8|412.2|411.8|411.2|413.3|412.7|411.8|411.2|6516
1726146000000|2024-09-12 13:00:00|411.3|410.7|408.6|408|411.8|411.2|408.3|407.7|11582
1726149600000|2024-09-12 14:00:00|408.8|408.2|408.6|408|409.6|409|407.9|407.3|12034
1726153200000|2024-09-12 15:00:00|408.3|407.7|409.3|408.7|409.6|409|408.1|407.5|13032
1726156800000|2024-09-12 16:00:00|409.6|409|405.9|405.3|411.6|411|400.9|400.3|45053
1726160400000|2024-09-12 17:00:00|406.1|405.5|408.3|407.7|409.1|408.5|405.3|404.7|17709
1726164000000|2024-09-12 18:00:00|408.1|407.5|410.3|409.7|410.5|409.9|408.1|407.5|12112
1726185600000|2024-09-13 00:00:00|411.1|410.5|412.3|411.7|412.8|412.2|410.8|410.2|3727
1726189200000|2024-09-13 01:00:00|412.4|411.8|412.6|412|412.9|412.3|412.1|411.5|1251
1726192800000|2024-09-13 02:00:00|412.4|411.8|411.6|411|412.8|412.2|411.3|410.7|553
1726196400000|2024-09-13 03:00:00|411.8|411.2|412|411.4|412.3|411.7|411.6|411|3670
1726200000000|2024-09-13 04:00:00|412.1|411.5|412.3|411.7|412.3|411.7|412|411.4|137
1726203600000|2024-09-13 05:00:00|412.2|411.6|413.1|412.5|413.3|412.7|412|411.4|1003
1726207200000|2024-09-13 06:00:00|412.8|412.2|413.4|412.8|413.4|412.8|412.8|412.2|476
1726210800000|2024-09-13 07:00:00|413.6|413|413.9|413.3|414.3|413.7|413.3|412.7|1486
1726214400000|2024-09-13 08:00:00|414|413.4|414.3|413.7|414.4|413.8|413.1|412.5|1391
1726218000000|2024-09-13 09:00:00|414.4|413.8|414.1|413.5|414.6|414|413.9|413.3|806
1726221600000|2024-09-13 10:00:00|413.9|413.3|413.4|412.8|414.1|413.5|413.3|412.7|1778
1726225200000|2024-09-13 11:00:00|413.6|413|414.6|414|414.6|414|413.4|412.8|1417
1726228800000|2024-09-13 12:00:00|414.9|414.3|415.2|414.6|416.4|415.8|414.9|414.3|5066
1726232400000|2024-09-13 13:00:00|415.7|415.1|416.6|416|417.1|416.5|413.9|413.3|20458
1726236000000|2024-09-13 14:00:00|416.7|416.1|415.1|414.5|416.7|416.1|413.6|413|20738
1726239600000|2024-09-13 15:00:00|414.9|414.3|413.6|413|415.4|414.8|411.9|411.3|14143
1726243200000|2024-09-13 16:00:00|413.7|413.1|414.2|413.6|414.9|414.3|412.7|412.1|10783
1726246800000|2024-09-13 17:00:00|414.1|413.5|416.4|415.8|416.6|416|414.1|413.5|14514
1726250400000|2024-09-13 18:00:00|416.6|416|417.2|416.6|417.7|417.1|416.4|415.8|14492
1726444800000|2024-09-16 00:00:00|417|416.4|415.1|414.5|417|416.4|414.6|414|3444
1726448400000|2024-09-16 01:00:00|415.3|414.7|415|414.4|415.6|415|415|414.4|443
1726452000000|2024-09-16 02:00:00|414.8|414.2|414.8|414.2|415.1|414.5|414.8|414.2|243
1726455600000|2024-09-16 03:00:00|414.6|414|414.6|414|414.6|414|414.5|413.9|178
1726459200000|2024-09-16 04:00:00|414.3|413.7|414.3|413.7|414.3|413.7|414.3|413.7|199
1726462800000|2024-09-16 05:00:00|414.5|413.9|414.1|413.5|414.6|414|414.1|413.5|547
1726466400000|2024-09-16 06:00:00|413.8|413.2|413.9|413.3|414.1|413.5|413.8|413.2|377
1726470000000|2024-09-16 07:00:00|413.8|413.2|413.2|412.6|413.8|413.2|413.1|412.5|940
1726473600000|2024-09-16 08:00:00|413.1|412.5|414.2|413.6|414.4|413.8|413.1|412.5|1213
1726477200000|2024-09-16 09:00:00|414.4|413.8|415.2|414.6|415.2|414.6|414.2|413.6|817
1726480800000|2024-09-16 10:00:00|415.4|414.8|413.9|413.3|415.7|415.1|413.9|413.3|1514
1726484400000|2024-09-16 11:00:00|414|413.4|414.9|414.3|415|414.4|414|413.4|1161
1726488000000|2024-09-16 12:00:00|415.2|414.6|415.3|414.7|415.4|414.8|414.7|414.1|2356
1726491600000|2024-09-16 13:00:00|415.2|414.6|414.3|413.7|416.7|416.1|413|412.4|14152
1726495200000|2024-09-16 14:00:00|414.5|413.9|414.3|413.7|414.8|414.2|413.5|412.9|10213
1726498800000|2024-09-16 15:00:00|414.4|413.8|413.8|413.2|415.3|414.7|413.8|413.2|7332
1726502400000|2024-09-16 16:00:00|413.6|413|414.4|413.8|414.9|414.3|413.6|413|7759
1726506000000|2024-09-16 17:00:00|414.6|414|416.4|415.8|416.4|415.8|414.3|413.7|9705
1726509600000|2024-09-16 18:00:00|416.2|415.6|414.9|414.3|416.4|415.8|414.7|414.1|9481
1726531200000|2024-09-17 00:00:00|414.3|413.7|415|414.4|415.2|414.6|414|413.4|1685
1726534800000|2024-09-17 01:00:00|415.2|414.6|415.7|415.1|415.7|415.1|415|414.4|982
1726538400000|2024-09-17 02:00:00|415.5|414.9|415.5|414.9|415.7|415.1|415.5|414.9|341
1726542000000|2024-09-17 03:00:00|415.7|415.1|415.7|415.1|415.7|415.1|415.5|414.9|161
1726545600000|2024-09-17 04:00:00|416|415.4|415.7|415.1|416|415.4|415.7|415.1|218
1726549200000|2024-09-17 05:00:00|415.8|415.2|416|415.4|416|415.4|415.8|415.2|52
1726552800000|2024-09-17 06:00:00|415.8|415.2|416|415.4|416|415.4|415.8|415.2|251
1726556400000|2024-09-17 07:00:00|415.8|415.2|416.3|415.7|416.5|415.9|415.8|415.2|783
1726560000000|2024-09-17 08:00:00|416.2|415.6|415.5|414.9|416.3|415.7|415.5|414.9|504
1726563600000|2024-09-17 09:00:00|415.7|415.1|415.8|415.2|415.8|415.2|415.5|414.9|433
1726567200000|2024-09-17 10:00:00|415.7|415.1|415.3|414.7|416|415.4|415|414.4|1064
1726570800000|2024-09-17 11:00:00|415.6|415|415.8|415.2|416|415.4|415.1|414.5|1923
1726574400000|2024-09-17 12:00:00|416|415.4|416.1|415.5|417.5|416.9|415.8|415.2|2953
1726578000000|2024-09-17 13:00:00|416.3|415.7|415.8|415.2|417|416.4|414.8|414.2|8162
1726581600000|2024-09-17 14:00:00|416|415.4|414.6|414|416|415.4|413.3|412.7|13623
1726585200000|2024-09-17 15:00:00|414.5|413.9|415.3|414.7|415.3|414.7|414.1|413.5|7534
1726588800000|2024-09-17 16:00:00|415.1|414.5|416|415.4|416.3|415.7|415.1|414.5|6631
1726592400000|2024-09-17 17:00:00|416.1|415.5|416.8|416.2|417|416.4|415.9|415.3|5644
1726596000000|2024-09-17 18:00:00|417|416.4|416.9|416.3|417.5|416.9|416.8|416.2|8669
1726617600000|2024-09-18 00:00:00|417.1|416.5|417.4|416.8|417.6|417|417|416.4|1133
1726621200000|2024-09-18 01:00:00|417.6|417|418.6|418|418.6|418|417.6|417|1686
1726624800000|2024-09-18 02:00:00|418.4|417.8|418.8|418.2|418.9|418.3|418.4|417.8|1356
1726628400000|2024-09-18 03:00:00|418.9|418.3|418.8|418.2|419.1|418.5|418.8|418.2|473
1726632000000|2024-09-18 04:00:00|419.1|418.5|418.8|418.2|419.1|418.5|418.6|418|350
1726635600000|2024-09-18 05:00:00|418.6|418|418.8|418.2|418.8|418.2|418.6|418|619
1726639200000|2024-09-18 06:00:00|419.1|418.5|419.1|418.5|419.3|418.7|418.8|418.2|1571
1726642800000|2024-09-18 07:00:00|418.9|418.3|418.9|418.3|418.9|418.3|418.6|418|798
1726646400000|2024-09-18 08:00:00|418.7|418.1|418.9|418.3|418.9|418.3|418.6|418|448
1726650000000|2024-09-18 09:00:00|418.8|418.2|419.1|418.5|419.1|418.5|418.7|418.1|1340
1726653600000|2024-09-18 10:00:00|418.9|418.3|418.8|418.2|419.1|418.5|418.6|418|1196
1726657200000|2024-09-18 11:00:00|418.6|418|419.4|418.8|419.4|418.8|418.6|418|3357
1726660800000|2024-09-18 12:00:00|419.3|418.7|418|417.4|419.4|418.8|417.9|417.3|2885
1726664400000|2024-09-18 13:00:00|417.9|417.3|418.2|417.6|418.7|418.1|416.4|415.8|8114
1726668000000|2024-09-18 14:00:00|418|417.4|417|416.4|419.7|419.1|417|416.4|10862
1726671600000|2024-09-18 15:00:00|417.2|416.6|417|416.4|418|417.4|416.7|416.1|6433
1726675200000|2024-09-18 16:00:00|417.2|416.6|416.3|415.7|417.5|416.9|416|415.4|5659
1726678800000|2024-09-18 17:00:00|416.2|415.6|417.4|416.8|417.5|416.9|416.2|415.6|7229
1726682400000|2024-09-18 18:00:00|417.5|416.9|417.2|416.6|418.4|417.8|416.8|416.2|8279
1726704000000|2024-09-19 00:00:00|417.3|416.7|416.1|415.5|418|417.4|416.1|415.5|3471
1726707600000|2024-09-19 01:00:00|415.8|415.2|415.1|414.5|415.8|415.2|414.8|414.2|1132
1726711200000|2024-09-19 02:00:00|415.3|414.7|415.3|414.7|415.8|415.2|415.1|414.5|460
1726714800000|2024-09-19 03:00:00|415.5|414.9|415.8|415.2|416.1|415.5|415.5|414.9|842
1726718400000|2024-09-19 04:00:00|||||||||31
1726722000000|2024-09-19 05:00:00|416.1|415.5|415.8|415.2|416.3|415.7|415.6|415|439
1726725600000|2024-09-19 06:00:00|415.9|415.3|415.6|415|416.1|415.5|415.6|415|347
1726729200000|2024-09-19 07:00:00|415.7|415.1|416.1|415.5|416.4|415.8|415.4|414.8|1648
1726732800000|2024-09-19 08:00:00|416.2|415.6|415.6|415|416.4|415.8|415.4|414.8|1722
1726736400000|2024-09-19 09:00:00|415.7|415.1|415.6|415|415.9|415.3|415.4|414.8|844
1726740000000|2024-09-19 10:00:00|415.7|415.1|414.9|414.3|415.7|415.1|414.9|414.3|980
1726743600000|2024-09-19 11:00:00|414.7|414.1|414.9|414.3|415.1|414.5|414.4|413.8|1258
1726747200000|2024-09-19 12:00:00|415.1|414.5|415.1|414.5|416|415.4|414.8|414.2|5464
1726750800000|2024-09-19 13:00:00|414.7|414.1|414.7|414.1|415.2|414.6|412.7|412.1|12128
1726754400000|2024-09-19 14:00:00|414.5|413.9|411.1|410.5|414.5|413.9|410.7|410.1|16391
1726758000000|2024-09-19 15:00:00|411|410.4|412|411.4|412|411.4|410.5|409.9|8259
1726761600000|2024-09-19 16:00:00|412.1|411.5|411.3|410.7|412.8|412.2|411|410.4|7270
1726765200000|2024-09-19 17:00:00|411.2|410.6|411.1|410.5|411.8|411.2|410.6|410|8764
1726768800000|2024-09-19 18:00:00|411.3|410.7|411.1|410.5|411.3|410.7|410.5|409.9|9278
1726790400000|2024-09-20 00:00:00|410.9|410.3|412.1|411.5|412.3|411.7|410.6|410|3266
1726794000000|2024-09-20 01:00:00|412.3|411.7|411.6|411|412.3|411.7|411|410.4|1979
1726797600000|2024-09-20 02:00:00|411.8|411.2|411.8|411.2|411.9|411.3|411.6|411|547
1726801200000|2024-09-20 03:00:00|412.1|411.5|411.8|411.2|412.1|411.5|411.8|411.2|299
1726804800000|2024-09-20 04:00:00|411.9|411.3|411.9|411.3|411.9|411.3|411.9|411.3|130
1726808400000|2024-09-20 05:00:00|411.6|411|411.9|411.3|411.9|411.3|411.6|411|252
1726812000000|2024-09-20 06:00:00|412.1|411.5|412.1|411.5|412.1|411.5|411.6|411|267
1726815600000|2024-09-20 07:00:00|412.4|411.8|412.1|411.5|412.4|411.8|412.1|411.5|716
1726819200000|2024-09-20 08:00:00|412.4|411.8|411.9|411.3|412.4|411.8|411.9|411.3|845
1726822800000|2024-09-20 09:00:00|412.1|411.5|411.4|410.8|412.1|411.5|410.9|410.3|1585
1726826400000|2024-09-20 10:00:00|411.2|410.6|411.2|410.6|411.3|410.7|410.9|410.3|572
1726830000000|2024-09-20 11:00:00|411|410.4|409.9|409.3|411.2|410.6|409.7|409.1|1265
1726833600000|2024-09-20 12:00:00|410|409.4|409.7|409.1|410.5|409.9|409.2|408.6|2905
1726837200000|2024-09-20 13:00:00|409.2|408.6|409.2|408.6|410.4|409.8|408.2|407.6|9290
1726840800000|2024-09-20 14:00:00|409.1|408.5|407.3|406.7|410.6|410|407.3|406.7|14007
1726844400000|2024-09-20 15:00:00|407.1|406.5|407.6|407|408.1|407.5|406.8|406.2|12111
1726848000000|2024-09-20 16:00:00|407.8|407.2|408.1|407.5|409.6|409|407.6|407|11968
1726851600000|2024-09-20 17:00:00|407.8|407.2|407.6|407|408.1|407.5|406.9|406.3|9604
1726855200000|2024-09-20 18:00:00|407.8|407.2|406.9|406.3|407.9|407.3|406.8|406.2|13445
1727049600000|2024-09-23 00:00:00|407.3|406.7|409.5|408.9|409.8|409.2|407|406.4|3263
1727053200000|2024-09-23 01:00:00|409.6|409|409.9|409.3|410.3|409.7|409.3|408.7|1125
1727056800000|2024-09-23 02:00:00|409.6|409|409.9|409.3|410.1|409.5|409.4|408.8|568
1727060400000|2024-09-23 03:00:00|410.1|409.5|410.8|410.2|411.1|410.5|409.9|409.3|882
1727064000000|2024-09-23 04:00:00|410.9|410.3|410.9|410.3|411.1|410.5|410.8|410.2|216
1727067600000|2024-09-23 05:00:00|411|410.4|410.7|410.1|411.1|410.5|410.6|410|357
1727071200000|2024-09-23 06:00:00|410.8|410.2|410.1|409.5|410.8|410.2|409.9|409.3|411
1727074800000|2024-09-23 07:00:00|410|409.4|410.9|410.3|410.9|410.3|409.9|409.3|645
1727078400000|2024-09-23 08:00:00|410.8|410.2|411.6|411|411.6|411|410.8|410.2|1124
1727082000000|2024-09-23 09:00:00|411.5|410.9|411.4|410.8|411.9|411.3|411.1|410.5|723
1727085600000|2024-09-23 10:00:00|411.6|411|413.2|412.6|413.4|412.8|411.4|410.8|2860
1727089200000|2024-09-23 11:00:00|413.4|412.8|413.4|412.8|413.5|412.9|412.4|411.8|1929
1727092800000|2024-09-23 12:00:00|413.1|412.5|413.6|413|414.1|413.5|413.1|412.5|3122
1727096400000|2024-09-23 13:00:00|413.9|413.3|416.9|416.3|419.1|418.5|413.5|412.9|19037
1727100000000|2024-09-23 14:00:00|417.1|416.5|416.4|415.8|418.6|418|415.2|414.6|17111
1727103600000|2024-09-23 15:00:00|416.5|415.9|417.9|417.3|418.2|417.6|416|415.4|10203
1727107200000|2024-09-23 16:00:00|417.7|417.1|418.4|417.8|418.7|418.1|417.4|416.8|11365
1727110800000|2024-09-23 17:00:00|418.3|417.7|419|418.4|420|419.4|418.2|417.6|12244
1727114400000|2024-09-23 18:00:00|418.9|418.3|419|418.4|419.7|419.1|418.3|417.7|10078
1727136000000|2024-09-24 00:00:00|418.8|418.2|417.8|417.2|419.1|418.5|417.8|417.2|1874
1727139600000|2024-09-24 01:00:00|418.1|417.5|417.8|417.2|418.6|418|417.8|417.2|958
1727143200000|2024-09-24 02:00:00|417.7|417.1|417.8|417.2|418.1|417.5|417.6|417|405
1727146800000|2024-09-24 03:00:00|418.1|417.5|418.1|417.5|418.1|417.5|417.8|417.2|339
1727150400000|2024-09-24 04:00:00|||||||||115
1727154000000|2024-09-24 05:00:00|||||||||169
1727157600000|2024-09-24 06:00:00|418.4|417.8|418.4|417.8|418.4|417.8|418.4|417.8|139
1727161200000|2024-09-24 07:00:00|418.6|418|418.8|418.2|418.9|418.3|418.6|418|445
1727164800000|2024-09-24 08:00:00|418.9|418.3|418.3|417.7|419|418.4|417.9|417.3|838
1727168400000|2024-09-24 09:00:00|418.4|417.8|419.4|418.8|419.4|418.8|418.4|417.8|1223
1727172000000|2024-09-24 10:00:00|419.6|419|419.6|419|419.8|419.2|419.4|418.8|1449
1727175600000|2024-09-24 11:00:00|419.8|419.2|419.8|419.2|419.9|419.3|419.1|418.5|1639
1727179200000|2024-09-24 12:00:00|419.9|419.3|423|422.4|423.1|422.5|419.9|419.3|7919
1727182800000|2024-09-24 13:00:00|423.1|422.5|422.5|421.9|424.2|423.6|422|421.4|15256
1727186400000|2024-09-24 14:00:00|422.7|422.1|420.3|419.7|422.7|422.1|419.8|419.2|16946
1727190000000|2024-09-24 15:00:00|420.1|419.5|418.1|417.5|420.3|419.7|417.1|416.5|12287
1727193600000|2024-09-24 16:00:00|418|417.4|418.4|417.8|419.8|419.2|417.4|416.8|10571
1727197200000|2024-09-24 17:00:00|418.2|417.6|417.2|416.6|418.4|417.8|416.4|415.8|10642
1727200800000|2024-09-24 18:00:00|417.1|416.5|418.2|417.6|418.4|417.8|416.9|416.3|9191
1727222400000|2024-09-25 00:00:00|417.7|417.1|416.9|416.3|417.9|417.3|415.7|415.1|1907
1727226000000|2024-09-25 01:00:00|417|416.4|416.7|416.1|417.7|417.1|416|415.4|648
1727229600000|2024-09-25 02:00:00|416.6|416|416.7|416.1|416.8|416.2|416.2|415.6|451
1727233200000|2024-09-25 03:00:00|416.5|415.9|416.5|415.9|416.9|416.3|416.5|415.9|333
1727236800000|2024-09-25 04:00:00|416.4|415.8|416.8|416.2|416.8|416.2|416.4|415.8|56
1727240400000|2024-09-25 05:00:00|417|416.4|416.5|415.9|417|416.4|416.3|415.7|373
1727244000000|2024-09-25 06:00:00|416.3|415.7|416.3|415.7|416.3|415.7|416.2|415.6|140
1727247600000|2024-09-25 07:00:00|416.2|415.6|416.3|415.7|416.6|416|416|415.4|647
1727251200000|2024-09-25 08:00:00|416.1|415.5|416.6|416|417.1|416.5|416.1|415.5|977
1727254800000|2024-09-25 09:00:00|416.7|416.1|416.1|415.5|416.7|416.1|415.8|415.2|934
1727258400000|2024-09-25 10:00:00|415.8|415.2|415.8|415.2|415.9|415.3|415.3|414.7|1006
1727262000000|2024-09-25 11:00:00|415.6|415|415.8|415.2|415.8|415.2|415.1|414.5|1370
1727265600000|2024-09-25 12:00:00|416|415.4|416|415.4|416.3|415.7|415.3|414.7|1238
1727269200000|2024-09-25 13:00:00|415.6|415|418.5|417.9|418.5|417.9|415.6|415|9068
1727272800000|2024-09-25 14:00:00|418.4|417.8|418.3|417.7|419|418.4|417|416.4|10273
1727276400000|2024-09-25 15:00:00|418.5|417.9|418|417.4|419.5|418.9|417.7|417.1|7931
1727280000000|2024-09-25 16:00:00|418.2|417.6|421|420.4|421.2|420.6|418|417.4|10382
1727283600000|2024-09-25 17:00:00|421.1|420.5|420.9|420.3|421.2|420.6|419|418.4|11813
1727287200000|2024-09-25 18:00:00|420.8|420.2|421.2|420.6|421.7|421.1|420.7|420.1|10794
1727308800000|2024-09-26 00:00:00|420.9|420.3|421.1|420.5|421.6|421|420.6|420|2438
1727312400000|2024-09-26 01:00:00|420.9|420.3|422|421.4|422|421.4|420.5|419.9|5069
1727316000000|2024-09-26 02:00:00|421.7|421.1|421.3|420.7|421.8|421.2|421.2|420.6|1997
1727319600000|2024-09-26 03:00:00|421.1|420.5|421.3|420.7|421.3|420.7|421.1|420.5|159
1727323200000|2024-09-26 04:00:00|421.5|420.9|421.5|420.9|421.7|421.1|421.3|420.7|1273
1727326800000|2024-09-26 05:00:00|421.2|420.6|421.5|420.9|421.8|421.2|421.1|420.5|817
1727330400000|2024-09-26 06:00:00|421.3|420.7|420.8|420.2|421.3|420.7|420.3|419.7|1094
1727334000000|2024-09-26 07:00:00|421|420.4|420.8|420.2|421|420.4|420.5|419.9|724
1727337600000|2024-09-26 08:00:00|420.6|420|420.6|420|420.8|420.2|420|419.4|1864
1727341200000|2024-09-26 09:00:00|420.5|419.9|420.9|420.3|421.1|420.5|420.5|419.9|2027
1727344800000|2024-09-26 10:00:00|421|420.4|421.5|420.9|421.9|421.3|420.9|420.3|2114
1727348400000|2024-09-26 11:00:00|421.6|421|421.9|421.3|422|421.4|420.7|420.1|2059
1727352000000|2024-09-26 12:00:00|422.1|421.5|420.7|420.1|422.4|421.8|419.9|419.3|5810
1727355600000|2024-09-26 13:00:00|421|420.4|421.2|420.6|421.7|421.1|419.4|418.8|9251
1727359200000|2024-09-26 14:00:00|421.4|420.8|425.1|424.5|425.1|424.5|421.4|420.8|16403
1727362800000|2024-09-26 15:00:00|424.9|424.3|422.8|422.2|425.3|424.7|422.4|421.8|13652
1727366400000|2024-09-26 16:00:00|422.7|422.1|419.8|419.2|422.8|422.2|419.6|419|14078
1727370000000|2024-09-26 17:00:00|419.7|419.1|420.1|419.5|420.9|420.3|418.9|418.3|8203
1727373600000|2024-09-26 18:00:00|419.9|419.3|419.4|418.8|420.3|419.7|419.2|418.6|6747
1727395200000|2024-09-27 00:00:00|419.2|418.6|417.4|416.8|419.2|418.6|417.2|416.6|2478
1727398800000|2024-09-27 01:00:00|417.5|416.9|417.4|416.8|418|417.4|417.2|416.6|1195
1727402400000|2024-09-27 02:00:00|417.2|416.6|417.8|417.2|418|417.4|417.2|416.6|492
1727406000000|2024-09-27 03:00:00|417.9|417.3|417.8|417.2|418.3|417.7|417.8|417.2|1194
1727409600000|2024-09-27 04:00:00|418.1|417.5|418.1|417.5|418.3|417.7|418|417.4|472
1727413200000|2024-09-27 05:00:00|418.4|417.8|417.8|417.2|418.4|417.8|417.6|417|713
1727416800000|2024-09-27 06:00:00|417.6|417|418.1|417.5|418.4|417.8|417.6|417|288
1727420400000|2024-09-27 07:00:00|418.2|417.6|419|418.4|419.1|418.5|417.9|417.3|918
1727424000000|2024-09-27 08:00:00|418.8|418.2|420|419.4|420|419.4|418.6|418|2719
1727427600000|2024-09-27 09:00:00|419.9|419.3|419.3|418.7|420.8|420.2|418.6|418|3715
1727431200000|2024-09-27 10:00:00|419.2|418.6|419.3|418.7|419.6|419|418.8|418.2|967
1727434800000|2024-09-27 11:00:00|419.2|418.6|419.3|418.7|420|419.4|418.6|418|1527
1727438400000|2024-09-27 12:00:00|419.4|418.8|419.2|418.6|420.1|419.5|419|418.4|3006
1727442000000|2024-09-27 13:00:00|419.1|418.5|420.1|419.5|421.7|421.1|419|418.4|11008
1727445600000|2024-09-27 14:00:00|420.2|419.6|422.3|421.7|423.3|422.7|420|419.4|11556
1727449200000|2024-09-27 15:00:00|422.5|421.9|423|422.4|423.8|423.2|422|421.4|10287
1727452800000|2024-09-27 16:00:00|423.2|422.6|425.3|424.7|425.7|425.1|423.2|422.6|15546
1727456400000|2024-09-27 17:00:00|425.5|424.9|424.8|424.2|425.8|425.2|424.3|423.7|12687
1727460000000|2024-09-27 18:00:00|424.9|424.3|423.8|423.2|425.1|424.5|423.3|422.7|14249
1727654400000|2024-09-30 00:00:00|422.9|422.3|422.5|421.9|423.7|423.1|422.2|421.6|3750
1727658000000|2024-09-30 01:00:00|422.7|422.1|422.5|421.9|423.2|422.6|422.2|421.6|1062
1727661600000|2024-09-30 02:00:00|422.2|421.6|423|422.4|423|422.4|422.2|421.6|461
1727665200000|2024-09-30 03:00:00|422.7|422.1|422.7|422.1|423|422.4|422.7|422.1|378
1727668800000|2024-09-30 04:00:00|423|422.4|422.7|422.1|423.2|422.6|422.7|422.1|1123
1727672400000|2024-09-30 05:00:00|422.6|422|423.2|422.6|423.2|422.6|422.5|421.9|273
1727676000000|2024-09-30 06:00:00|423|422.4|423|422.4|423.5|422.9|422.6|422|398
1727679600000|2024-09-30 07:00:00|422.9|422.3|422.2|421.6|423.2|422.6|422|421.4|809
1727683200000|2024-09-30 08:00:00|422.3|421.7|423.9|423.3|424|423.4|422.2|421.6|1434
1727686800000|2024-09-30 09:00:00|424|423.4|423.4|422.8|424.3|423.7|423.4|422.8|1139
1727690400000|2024-09-30 10:00:00|423.5|422.9|424|423.4|424.4|423.8|423.4|422.8|1433
1727694000000|2024-09-30 11:00:00|424.2|423.6|424.5|423.9|424.8|424.2|424|423.4|1476
1727697600000|2024-09-30 12:00:00|424.4|423.8|424.3|423.7|425|424.4|423.9|423.3|2527
1727701200000|2024-09-30 13:00:00|424.4|423.8|424.1|423.5|424.6|424|423.3|422.7|6637
1727704800000|2024-09-30 14:00:00|424.2|423.6|424.2|423.6|425|424.4|423.6|423|8552
1727708400000|2024-09-30 15:00:00|424.4|423.8|425.9|425.3|426.2|425.6|424.2|423.6|9569
1727712000000|2024-09-30 16:00:00|426|425.4|432.8|432.2|433.3|432.7|425.9|425.3|33598
1727715600000|2024-09-30 17:00:00|433|432.4|431.1|430.5|434.3|433.7|430.8|430.2|20777
1727719200000|2024-09-30 18:00:00|431.3|430.7|431.1|430.5|432.1|431.5|430.7|430.1|12771
1727740800000|2024-10-01 00:00:00|430.8|430.2|429.6|429|430.9|430.3|429|428.4|3233
1727744400000|2024-10-01 01:00:00|429.4|428.8|428.9|428.3|429.6|429|428.9|428.3|846
1727748000000|2024-10-01 02:00:00|429.1|428.5|429.2|428.6|429.4|428.8|429.1|428.5|664
1727751600000|2024-10-01 03:00:00|428.9|428.3|429.7|429.1|429.7|429.1|428.8|428.2|302
1727755200000|2024-10-01 04:00:00|429.9|429.3|430.1|429.5|430.1|429.5|429.7|429.1|398
1727758800000|2024-10-01 05:00:00|429.9|429.3|430.2|429.6|430.4|429.8|429.9|429.3|341
1727762400000|2024-10-01 06:00:00|429.9|429.3|429.9|429.3|430.2|429.6|429.9|429.3|378
1727766000000|2024-10-01 07:00:00|429.7|429.1|428.7|428.1|430.1|429.5|428.7|428.1|1886
1727769600000|2024-10-01 08:00:00|428.9|428.3|428.7|428.1|429.2|428.6|428.7|428.1|1107
1727773200000|2024-10-01 09:00:00|428.8|428.2|429.5|428.9|429.5|428.9|428.7|428.1|1022
1727776800000|2024-10-01 10:00:00|429.7|429.1|431.8|431.2|431.8|431.2|429.7|429.1|3082
1727780400000|2024-10-01 11:00:00|431.7|431.1|430.3|429.7|431.8|431.2|429.8|429.2|1892
1727784000000|2024-10-01 12:00:00|430.6|430|429.6|429|431.6|431|429.6|429|3087
1727787600000|2024-10-01 13:00:00|430.6|430|433.6|433|433.8|433.2|429.6|429|16233
1727791200000|2024-10-01 14:00:00|433.7|433.1|434.9|434.3|435.4|434.8|433|432.4|19826
1727794800000|2024-10-01 15:00:00|435.1|434.5|435|434.4|435.4|434.8|432.9|432.3|15559
1727798400000|2024-10-01 16:00:00|434.8|434.2|437.1|436.5|438|437.4|434.3|433.7|15234
1727802000000|2024-10-01 17:00:00|437.3|436.7|436.2|435.6|439.4|438.8|435.7|435.1|22622
1727805600000|2024-10-01 18:00:00|436.4|435.8|435.7|435.1|437|436.4|435.2|434.6|11489
1727827200000|2024-10-02 00:00:00|436.1|435.5|436.3|435.7|436.6|436|435.9|435.3|1622
1727830800000|2024-10-02 01:00:00|436.5|435.9|437.3|436.7|437.5|436.9|436.5|435.9|572
1727834400000|2024-10-02 02:00:00|437|436.4|436.8|436.2|437|436.4|436.8|436.2|375
1727838000000|2024-10-02 03:00:00|436.9|436.3|436.8|436.2|437|436.4|436.8|436.2|150
1727841600000|2024-10-02 04:00:00|437|436.4|437|436.4|437|436.4|436.8|436.2|150
1727845200000|2024-10-02 05:00:00|436.8|436.2|437.8|437.2|437.9|437.3|436.8|436.2|1371
1727848800000|2024-10-02 06:00:00|437.9|437.3|439.3|438.7|439.7|439.1|437.8|437.2|2248
1727852400000|2024-10-02 07:00:00|439.5|438.9|439.7|439.1|439.7|439.1|439.2|438.6|2150
1727856000000|2024-10-02 08:00:00|439.5|438.9|439.7|439.1|439.8|439.2|439.1|438.5|1649
1727859600000|2024-10-02 09:00:00|439.8|439.2|440.8|440.2|440.9|440.3|439.6|439|4494
1727863200000|2024-10-02 10:00:00|440.7|440.1|439.1|438.5|441.4|440.8|438.6|438|4527
1727866800000|2024-10-02 11:00:00|439.2|438.6|440.5|439.9|441.6|441|438.6|438|6119
1727870400000|2024-10-02 12:00:00|440.4|439.8|438.9|438.3|440.5|439.9|437.9|437.3|3780
1727874000000|2024-10-02 13:00:00|438.4|437.8|440.1|439.5|441.5|440.9|438.4|437.8|17484
1727877600000|2024-10-02 14:00:00|440|439.4|441.1|440.5|441.7|441.1|438.7|438.1|16643
1727881200000|2024-10-02 15:00:00|441.2|440.6|441.2|440.6|441.7|441.1|440.4|439.8|11411
1727884800000|2024-10-02 16:00:00|441.3|440.7|439.9|439.3|441.7|441.1|438.9|438.3|13230
1727888400000|2024-10-02 17:00:00|439.8|439.2|440.7|440.1|440.7|440.1|439.2|438.6|8775
1727892000000|2024-10-02 18:00:00|440.6|440|439|438.4|440.9|440.3|439|438.4|12721
1727913600000|2024-10-03 00:00:00|438.7|438.1|439.5|438.9|439.7|439.1|438.4|437.8|1409
1727917200000|2024-10-03 01:00:00|439.7|439.1|439.7|439.1|439.8|439.2|439.5|438.9|573
1727920800000|2024-10-03 02:00:00|439.6|439|439.7|439.1|440|439.4|439.6|439|983
1727924400000|2024-10-03 03:00:00|439.8|439.2|439.8|439.2|440|439.4|439.5|438.9|686
1727928000000|2024-10-03 04:00:00|440|439.4|440.1|439.5|440.2|439.6|440|439.4|289
1727931600000|2024-10-03 05:00:00|440.2|439.6|440.2|439.6|440.3|439.7|440|439.4|240
1727935200000|2024-10-03 06:00:00|440.3|439.7|440.3|439.7|440.3|439.7|440.3|439.7|56
1727938800000|2024-10-03 07:00:00|440.5|439.9|439|438.4|440.6|440|439|438.4|2572
1727942400000|2024-10-03 08:00:00|439.1|438.5|438.6|438|439.3|438.7|438.1|437.5|2636
1727946000000|2024-10-03 09:00:00|438.8|438.2|438.6|438|438.9|438.3|438.1|437.5|956
1727949600000|2024-10-03 10:00:00|438.7|438.1|439.1|438.5|439.4|438.8|438.4|437.8|1238
1727953200000|2024-10-03 11:00:00|439|438.4|438.1|437.5|439.6|439|437.6|437|3087
1727956800000|2024-10-03 12:00:00|437.9|437.3|437.4|436.8|438.1|437.5|437.2|436.6|2820
1727960400000|2024-10-03 13:00:00|437.5|436.9|437.4|436.8|438.9|438.3|437.3|436.7|11081
1727964000000|2024-10-03 14:00:00|437.3|436.7|437.3|436.7|438|437.4|436.4|435.8|11724
1727967600000|2024-10-03 15:00:00|437.4|436.8|438.4|437.8|438.7|438.1|437.2|436.6|5623
1727971200000|2024-10-03 16:00:00|438.5|437.9|438.9|438.3|439.4|438.8|438.2|437.6|9270
1727974800000|2024-10-03 17:00:00|438.8|438.2|436.7|436.1|438.8|438.2|436.4|435.8|9586
1727978400000|2024-10-03 18:00:00|436.4|435.8|435.4|434.8|436.4|435.8|435.2|434.6|15739
1728000000000|2024-10-04 00:00:00|434.8|434.2|434|433.4|435.1|434.5|433|432.4|4130
1728003600000|2024-10-04 01:00:00|433.8|433.2|434|433.4|434|433.4|433.8|433.2|517
1728007200000|2024-10-04 02:00:00|433.8|433.2|433.8|433.2|434|433.4|433.5|432.9|1089
1728010800000|2024-10-04 03:00:00|433.5|432.9|433.8|433.2|433.8|433.2|433.5|432.9|334
1728014400000|2024-10-04 04:00:00|433.7|433.1|433.5|432.9|433.8|433.2|433.5|432.9|368
1728018000000|2024-10-04 05:00:00|433.6|433|433.5|432.9|433.6|433|433.3|432.7|353
1728021600000|2024-10-04 06:00:00|433.6|433|433.3|432.7|433.6|433|433.3|432.7|554
1728025200000|2024-10-04 07:00:00|433.4|432.8|434.1|433.5|434.2|433.6|433.4|432.8|568
1728028800000|2024-10-04 08:00:00|433.9|433.3|433.6|433|434.1|433.5|433.3|432.7|947
1728032400000|2024-10-04 09:00:00|433.7|433.1|434.3|433.7|434.6|434|433.6|433|1118
1728036000000|2024-10-04 10:00:00|434.2|433.6|434.2|433.6|434.8|434.2|434.1|433.5|1129
1728039600000|2024-10-04 11:00:00|434.1|433.5|432.2|431.6|434.1|433.5|432.2|431.6|3756
1728043200000|2024-10-04 12:00:00|431.9|431.3|432.5|431.9|432.7|432.1|431.7|431.1|3887
1728046800000|2024-10-04 13:00:00|432.4|431.8|433.5|432.9|433.7|433.1|432|431.4|7668
1728050400000|2024-10-04 14:00:00|433.4|432.8|433|432.4|434.2|433.6|432.5|431.9|10194
1728054000000|2024-10-04 15:00:00|432.8|432.2|432|431.4|433|432.4|431.3|430.7|9054
1728057600000|2024-10-04 16:00:00|432.1|431.5|431|430.4|432.6|432|430.8|430.2|5527
1728061200000|2024-10-04 17:00:00|431.1|430.5|430.9|430.3|431.7|431.1|430.7|430.1|7406
1728064800000|2024-10-04 18:00:00|431.2|430.6|432.7|432.1|433.1|432.5|431.2|430.6|11885
1728259200000|2024-10-07 00:00:00|430.5|429.9|429.9|429.3|430.5|429.9|429.5|428.9|3026
1728262800000|2024-10-07 01:00:00|430|429.4|430.4|429.8|430.7|430.1|430|429.4|916
1728266400000|2024-10-07 02:00:00|430.1|429.5|430.4|429.8|430.9|430.3|429.9|429.3|610
1728270000000|2024-10-07 03:00:00|430.6|430|430.6|430|430.6|430|430.6|430|53
1728273600000|2024-10-07 04:00:00|430.9|430.3|431.1|430.5|431.1|430.5|430.9|430.3|407
1728277200000|2024-10-07 05:00:00|431.4|430.8|431.5|430.9|431.5|430.9|431.1|430.5|337
1728280800000|2024-10-07 06:00:00|431.8|431.2|431.8|431.2|431.9|431.3|431.8|431.2|286
1728284400000|2024-10-07 07:00:00|432|431.4|432.3|431.7|432.5|431.9|432|431.4|909
1728288000000|2024-10-07 08:00:00|432|431.4|432.5|431.9|432.8|432.2|432|431.4|577
1728291600000|2024-10-07 09:00:00|432.6|432|431.8|431.2|432.6|432|431.3|430.7|1034
1728295200000|2024-10-07 10:00:00|431.6|431|431.7|431.1|431.8|431.2|430.7|430.1|868
1728298800000|2024-10-07 11:00:00|431.9|431.3|431.3|430.7|432.4|431.8|430.7|430.1|1208
1728302400000|2024-10-07 12:00:00|431.2|430.6|431.2|430.6|432.1|431.5|430.8|430.2|1796
1728306000000|2024-10-07 13:00:00|430.7|430.1|432|431.4|434.3|433.7|430.6|430|11542
1728309600000|2024-10-07 14:00:00|432.1|431.5|432.1|431.5|433.7|433.1|431.8|431.2|11156
1728313200000|2024-10-07 15:00:00|432.3|431.7|434.1|433.5|434.8|434.2|432.3|431.7|12151
1728316800000|2024-10-07 16:00:00|433.9|433.3|434.2|433.6|434.6|434|433.4|432.8|7121
1728320400000|2024-10-07 17:00:00|434.5|433.9|434.8|434.2|434.9|434.3|434.2|433.6|5984
1728324000000|2024-10-07 18:00:00|434.6|434|434.4|433.8|434.9|434.3|433.8|433.2|8952
1728345600000|2024-10-08 00:00:00|434.1|433.5|434.9|434.3|435.7|435.1|433.9|433.3|1769
1728349200000|2024-10-08 01:00:00|435.1|434.5|435.2|434.6|435.9|435.3|434.7|434.1|1405
1728352800000|2024-10-08 02:00:00|434.9|434.3|432.4|431.8|434.9|434.3|432.1|431.5|1027
1728356400000|2024-10-08 03:00:00|432.7|432.1|432.7|432.1|432.9|432.3|432.4|431.8|303
1728360000000|2024-10-08 04:00:00|432.9|432.3|432.5|431.9|432.9|432.3|432.2|431.6|526
1728363600000|2024-10-08 05:00:00|432.2|431.6|432.1|431.5|432.5|431.9|431.6|431|602
1728367200000|2024-10-08 06:00:00|432.2|431.6|432|431.4|432.2|431.6|431.7|431.1|569
1728370800000|2024-10-08 07:00:00|431.9|431.3|431.5|430.9|432|431.4|431.5|430.9|760
1728374400000|2024-10-08 08:00:00|431.7|431.1|431.2|430.6|432.2|431.6|431.2|430.6|1031
1728378000000|2024-10-08 09:00:00|431.4|430.8|430.1|429.5|431.7|431.1|430.1|429.5|1305
1728381600000|2024-10-08 10:00:00|430.2|429.6|432.1|431.5|432.2|431.6|430.1|429.5|2261
1728385200000|2024-10-08 11:00:00|431.9|431.3|430.9|430.3|431.9|431.3|430.3|429.7|2039
1728388800000|2024-10-08 12:00:00|430.6|430|430.6|430|430.9|430.3|430.1|429.5|2867
1728392400000|2024-10-08 13:00:00|430.7|430.1|430.9|430.3|433.7|433.1|430.2|429.6|13189
1728396000000|2024-10-08 14:00:00|431.2|430.6|429.9|429.3|432.3|431.7|429.9|429.3|12089
1728399600000|2024-10-08 15:00:00|430|429.4|428.9|428.3|431|430.4|428.4|427.8|16947
1728403200000|2024-10-08 16:00:00|429|428.4|428|427.4|429.4|428.8|428|427.4|12784
1728406800000|2024-10-08 17:00:00|428.2|427.6|429.9|429.3|430.5|429.9|427.8|427.2|11901
1728410400000|2024-10-08 18:00:00|429.8|429.2|429.1|428.5|429.8|429.2|428.8|428.2|9186
1728432000000|2024-10-09 00:00:00|428.6|428|430.1|429.5|430.2|429.6|428.6|428|2894
1728435600000|2024-10-09 01:00:00|430|429.4|429.5|428.9|430.2|429.6|429.5|428.9|963
1728439200000|2024-10-09 02:00:00|429.7|429.1|430|429.4|430|429.4|429.2|428.6|621
1728442800000|2024-10-09 03:00:00|429.9|429.3|430.4|429.8|430.4|429.8|429.7|429.1|591
1728446400000|2024-10-09 04:00:00|430.1|429.5|431.2|430.6|431.3|430.7|430.1|429.5|1156
1728450000000|2024-10-09 05:00:00|431.3|430.7|431.6|431|432|431.4|431.3|430.7|1160
1728453600000|2024-10-09 06:00:00|431.4|430.8|431.1|430.5|431.5|430.9|430.9|430.3|489
1728457200000|2024-10-09 07:00:00|431|430.4|430.6|430|431.1|430.5|430.6|430|1006
1728460800000|2024-10-09 08:00:00|430.7|430.1|431.2|430.6|431.2|430.6|430.5|429.9|636
1728464400000|2024-10-09 09:00:00|430.9|430.3|431.5|430.9|431.9|431.3|430.9|430.3|997
1728468000000|2024-10-09 10:00:00|431.4|430.8|431.5|430.9|431.9|431.3|431.3|430.7|697
1728471600000|2024-10-09 11:00:00|431.7|431.1|431.5|430.9|431.9|431.3|431.4|430.8|947
1728475200000|2024-10-09 12:00:00|431.7|431.1|431.4|430.8|431.7|431.1|431.1|430.5|1785
1728478800000|2024-10-09 13:00:00|431|430.4|429.8|429.2|431.4|430.8|429.3|428.7|8267
1728482400000|2024-10-09 14:00:00|429.7|429.1|430.1|429.5|430.6|430|428.9|428.3|13616
1728486000000|2024-10-09 15:00:00|429.8|429.2|429.5|428.9|430.8|430.2|429.3|428.7|9146
1728489600000|2024-10-09 16:00:00|429.3|428.7|430.5|429.9|430.5|429.9|429.1|428.5|8510
1728493200000|2024-10-09 17:00:00|430.3|429.7|429.7|429.1|430.6|430|429.6|429|5527
1728496800000|2024-10-09 18:00:00|429.9|429.3|429.9|429.3|430.2|429.6|429.4|428.8|7926
1728518400000|2024-10-10 00:00:00|429.8|429.2|431|430.4|431.3|430.7|429.5|428.9|2925
1728522000000|2024-10-10 01:00:00|431.2|430.6|431|430.4|431.3|430.7|430.8|430.2|443
1728525600000|2024-10-10 02:00:00|431.1|430.5|431|430.4|431.3|430.7|431|430.4|358
1728529200000|2024-10-10 03:00:00|431.3|430.7|431.3|430.7|431.6|431|431.2|430.6|436
1728532800000|2024-10-10 04:00:00|431.2|430.6|432.1|431.5|432.1|431.5|431.2|430.6|1085
1728536400000|2024-10-10 05:00:00|432.2|431.6|432.1|431.5|432.6|432|431.8|431.2|534
1728540000000|2024-10-10 06:00:00|432.2|431.6|431.8|431.2|432.7|432.1|431.7|431.1|918
1728543600000|2024-10-10 07:00:00|431.6|431|431.7|431.1|431.8|431.2|431.3|430.7|654
1728547200000|2024-10-10 08:00:00|431.6|431|431.5|430.9|431.8|431.2|431.3|430.7|641
1728550800000|2024-10-10 09:00:00|431.3|430.7|431.9|431.3|432.1|431.5|431.3|430.7|1003
1728554400000|2024-10-10 10:00:00|432.1|431.5|431.9|431.3|432.1|431.5|431.9|431.3|469
1728558000000|2024-10-10 11:00:00|431.7|431.1|430.4|429.8|431.9|431.3|430.1|429.5|1898
1728561600000|2024-10-10 12:00:00|430.2|429.6|429.6|429|430.6|430|429.4|428.8|2878
1728565200000|2024-10-10 13:00:00|429.9|429.3|428.6|428|430.4|429.8|428.4|427.8|8282
1728568800000|2024-10-10 14:00:00|428.5|427.9|428.1|427.5|428.5|427.9|427.3|426.7|11922
1728572400000|2024-10-10 15:00:00|428.3|427.7|427.8|427.2|429.1|428.5|427.5|426.9|10161
1728576000000|2024-10-10 16:00:00|427.5|426.9|427.8|427.2|428.8|428.2|427|426.4|8492
1728579600000|2024-10-10 17:00:00|427.7|427.1|428.3|427.7|428.8|428.2|427|426.4|8120
1728583200000|2024-10-10 18:00:00|428.2|427.6|427|426.4|428.4|427.8|426.9|426.3|11035
1728604800000|2024-10-11 00:00:00|427.3|426.7|429.1|428.5|429.3|428.7|427|426.4|2618
1728608400000|2024-10-11 01:00:00|429.3|428.7|429.1|428.5|429.3|428.7|428.8|428.2|310
1728612000000|2024-10-11 02:00:00|429|428.4|429.4|428.8|429.4|428.8|428.6|428|212
1728615600000|2024-10-11 03:00:00|429.3|428.7|428.4|427.8|429.4|428.8|428.4|427.8|353
1728619200000|2024-10-11 04:00:00|428.3|427.7|428.4|427.8|428.4|427.8|428.2|427.6|74
1728622800000|2024-10-11 05:00:00|428.5|427.9|428.1|427.5|428.6|428|428.1|427.5|859
1728626400000|2024-10-11 06:00:00|427.9|427.3|427.7|427.1|428.1|427.5|427.5|426.9|555
1728630000000|2024-10-11 07:00:00|427.6|427|428.7|428.1|428.9|428.3|427.6|427|571
1728633600000|2024-10-11 08:00:00|428.8|428.2|428.8|428.2|429.3|428.7|428.5|427.9|531
1728637200000|2024-10-11 09:00:00|428.9|428.3|428.7|428.1|429.5|428.9|428.7|428.1|1373
1728640800000|2024-10-11 10:00:00|428.4|427.8|429.4|428.8|429.4|428.8|428.4|427.8|652
1728644400000|2024-10-11 11:00:00|429.2|428.6|428.9|428.3|429.3|428.7|428.7|428.1|1205
1728648000000|2024-10-11 12:00:00|429.1|428.5|428.7|428.1|429.4|428.8|427.9|427.3|1381
1728651600000|2024-10-11 13:00:00|429.1|428.5|428.8|428.2|429.8|429.2|428.1|427.5|12026
1728655200000|2024-10-11 14:00:00|428.9|428.3|428.1|427.5|430.2|429.6|428.1|427.5|10267
1728658800000|2024-10-11 15:00:00|428.2|427.6|429.2|428.6|429.5|428.9|427.1|426.5|13740
1728662400000|2024-10-11 16:00:00|429.1|428.5|424.8|424.2|431.5|430.9|424.8|424.2|26314
1728666000000|2024-10-11 17:00:00|424.7|424.1|426.1|425.5|426.9|426.3|424.1|423.5|11060
1728669600000|2024-10-11 18:00:00|426.2|425.6|425.4|424.8|426.6|426|424.6|424|13232
1728864000000|2024-10-14 00:00:00|424.5|423.9|424|423.4|424.5|423.9|423.2|422.6|3673
1728867600000|2024-10-14 01:00:00|423.9|423.3|423.8|423.2|424.3|423.7|423.3|422.7|2913
1728871200000|2024-10-14 02:00:00|423.7|423.1|424.1|423.5|424.3|423.7|423.5|422.9|242
1728874800000|2024-10-14 03:00:00|424.3|423.7|424.2|423.6|424.6|424|424.1|423.5|405
1728878400000|2024-10-14 04:00:00|424.3|423.7|424.3|423.7|424.4|423.8|424.3|423.7|47
1728882000000|2024-10-14 05:00:00|424.6|424|424.1|423.5|424.6|424|424|423.4|249
1728885600000|2024-10-14 06:00:00|424|423.4|423.8|423.2|424.3|423.7|423.7|423.1|439
1728889200000|2024-10-14 07:00:00|423.6|423|423.1|422.5|423.6|423|423|422.4|1607
1728892800000|2024-10-14 08:00:00|423.2|422.6|423.1|422.5|423.4|422.8|423|422.4|1095
1728896400000|2024-10-14 09:00:00|423.4|422.8|422.9|422.3|423.4|422.8|422.9|422.3|1556
1728900000000|2024-10-14 10:00:00|422.7|422.1|422.7|422.1|423.2|422.6|422.7|422.1|806
1728903600000|2024-10-14 11:00:00|422.9|422.3|422|421.4|422.9|422.3|421.9|421.3|1763
1728907200000|2024-10-14 12:00:00|421.9|421.3|421.9|421.3|422.2|421.6|421.3|420.7|2919
1728910800000|2024-10-14 13:00:00|421.3|420.7|421.9|421.3|422.4|421.8|420.3|419.7|20274
1728914400000|2024-10-14 14:00:00|421.6|421|421.2|420.6|422.5|421.9|420.4|419.8|25949
1728918000000|2024-10-14 15:00:00|421.1|420.5|419.6|419|421.6|421|419.2|418.6|17798
1728921600000|2024-10-14 16:00:00|419.5|418.9|418.7|418.1|419.9|419.3|418.6|418|12408
1728925200000|2024-10-14 17:00:00|418.6|418|418.3|417.7|419|418.4|418.1|417.5|17197
1728928800000|2024-10-14 18:00:00|418|417.4|417|416.4|418.5|417.9|416.9|416.3|13731
1728950400000|2024-10-15 00:00:00|416.8|416.2|415.7|415.1|417.1|416.5|415.4|414.8|3731
1728954000000|2024-10-15 01:00:00|415.8|415.2|416.2|415.6|416.3|415.7|415.8|415.2|730
1728957600000|2024-10-15 02:00:00|416.3|415.7|416.1|415.5|416.5|415.9|416|415.4|977
1728961200000|2024-10-15 03:00:00|416|415.4|415.6|415|416|415.4|415.6|415|174
1728964800000|2024-10-15 04:00:00|415.7|415.1|415.6|415|415.7|415.1|415.6|415|472
1728968400000|2024-10-15 05:00:00|415.5|414.9|415.4|414.8|415.5|414.9|415.2|414.6|1344
1728972000000|2024-10-15 06:00:00|415.5|414.9|415.4|414.8|415.6|415|415.4|414.8|602
1728975600000|2024-10-15 07:00:00|415.1|414.5|415.4|414.8|415.4|414.8|415.1|414.5|1175
1728979200000|2024-10-15 08:00:00|415.5|414.9|415.3|414.7|416|415.4|415.1|414.5|2371
1728982800000|2024-10-15 09:00:00|415.4|414.8|415.4|414.8|415.5|414.9|415.1|414.5|948
1728986400000|2024-10-15 10:00:00|415.5|414.9|414.8|414.2|415.5|414.9|414.7|414.1|1070
1728990000000|2024-10-15 11:00:00|414.9|414.3|415.8|415.2|416|415.4|414.9|414.3|1813
1728993600000|2024-10-15 12:00:00|415.9|415.3|414.6|414|415.9|415.3|414.3|413.7|3158
1728997200000|2024-10-15 13:00:00|414.5|413.9|414.4|413.8|415.5|414.9|413.9|413.3|17715
1729000800000|2024-10-15 14:00:00|414.3|413.7|411.7|411.1|414.3|413.7|411.5|410.9|18956
1729004400000|2024-10-15 15:00:00|411.5|410.9|412|411.4|413.5|412.9|411.5|410.9|24042
1729008000000|2024-10-15 16:00:00|411.9|411.3|410.7|410.1|412.3|411.7|410.4|409.8|21651
1729011600000|2024-10-15 17:00:00|410.6|410|410.7|410.1|411.1|410.5|409.8|409.2|23156
1729015200000|2024-10-15 18:00:00|410.6|410|410.7|410.1|411.1|410.5|410.2|409.6|13281
1729036800000|2024-10-16 00:00:00|410.6|410|411.5|410.9|411.7|411.1|410.4|409.8|4263
1729040400000|2024-10-16 01:00:00|411.4|410.8|411.6|411|411.6|411|411.2|410.6|591
1729044000000|2024-10-16 02:00:00|411.7|411.1|411.6|411|411.9|411.3|411.4|410.8|1696
1729047600000|2024-10-16 03:00:00|411.7|411.1|411.9|411.3|411.9|411.3|411.6|411|517
1729051200000|2024-10-16 04:00:00|411.6|411|411.6|411|411.6|411|411.6|411|138
1729054800000|2024-10-16 05:00:00|411.4|410.8|411.4|410.8|411.6|411|411.4|410.8|564
1729058400000|2024-10-16 06:00:00|411.1|410.5|411.1|410.5|411.1|410.5|411.1|410.5|1128
1729062000000|2024-10-16 07:00:00|411.2|410.6|411.1|410.5|411.4|410.8|411|410.4|1834
1729065600000|2024-10-16 08:00:00|410.9|410.3|411.2|410.6|411.3|410.7|410.9|410.3|682
1729069200000|2024-10-16 09:00:00|411.3|410.7|411.9|411.3|412.2|411.6|411.3|410.7|2355
1729072800000|2024-10-16 10:00:00|412|411.4|412.3|411.7|412.3|411.7|411.7|411.1|2384
1729076400000|2024-10-16 11:00:00|412.2|411.6|412.2|411.6|412.5|411.9|412|411.4|1285
1729080000000|2024-10-16 12:00:00|412|411.4|411.8|411.2|412.5|411.9|411.4|410.8|2261
1729083600000|2024-10-16 13:00:00|412.4|411.8|413.2|412.6|413.8|413.2|411.9|411.3|16852
1729087200000|2024-10-16 14:00:00|413.4|412.8|413.3|412.7|413.9|413.3|411.5|410.9|14811
1729090800000|2024-10-16 15:00:00|413.6|413|413.9|413.3|414.9|414.3|412.8|412.2|16715
1729094400000|2024-10-16 16:00:00|414.1|413.5|413.7|413.1|414.1|413.5|413.1|412.5|12148
1729098000000|2024-10-16 17:00:00|413.8|413.2|414.8|414.2|415.6|415|413.6|413|11402
1729101600000|2024-10-16 18:00:00|414.9|414.3|413.6|413|415|414.4|413.6|413|10491
1729123200000|2024-10-17 00:00:00|413.1|412.5|414.2|413.6|414.9|414.3|412.6|412|3122
1729126800000|2024-10-17 01:00:00|414.4|413.8|414|413.4|414.7|414.1|413.9|413.3|691
1729130400000|2024-10-17 02:00:00|414.1|413.5|413.3|412.7|414.2|413.6|413|412.4|458
1729134000000|2024-10-17 03:00:00|413.1|412.5|413.1|412.5|413.4|412.8|413|412.4|207
1729137600000|2024-10-17 04:00:00|413.3|412.7|413.2|412.6|413.3|412.7|413.1|412.5|87
1729141200000|2024-10-17 05:00:00|412.9|412.3|412.9|412.3|413|412.4|412.8|412.2|399
1729144800000|2024-10-17 06:00:00|412.8|412.2|412.5|411.9|412.9|412.3|412.2|411.6|988
1729148400000|2024-10-17 07:00:00|412.4|411.8|412.2|411.6|412.5|411.9|412.2|411.6|1076
1729152000000|2024-10-17 08:00:00|412.3|411.7|412.4|411.8|412.7|412.1|412.2|411.6|461
1729155600000|2024-10-17 09:00:00|412.5|411.9|411.5|410.9|412.5|411.9|411.4|410.8|1251
1729159200000|2024-10-17 10:00:00|411.4|410.8|411.2|410.6|411.9|411.3|411.2|410.6|1552
1729162800000|2024-10-17 11:00:00|411.4|410.8|411|410.4|411.8|411.2|411|410.4|1103
1729166400000|2024-10-17 12:00:00|410.7|410.1|411.9|411.3|412.1|411.5|410.7|410.1|2224
1729170000000|2024-10-17 13:00:00|411.5|410.9|409.9|409.3|411.7|411.1|409.4|408.8|18835
1729173600000|2024-10-17 14:00:00|409.8|409.2|408.8|408.2|410|409.4|407.9|407.3|21598
1729177200000|2024-10-17 15:00:00|409.1|408.5|412.9|412.3|413.1|412.5|408.8|408.2|17797
1729180800000|2024-10-17 16:00:00|413.1|412.5|415.2|414.6|415.3|414.7|412.3|411.7|15539
1729184400000|2024-10-17 17:00:00|415.1|414.5|415.1|414.5|415.8|415.2|414.1|413.5|12641
1729188000000|2024-10-17 18:00:00|414.8|414.2|415.5|414.9|415.8|415.2|414.4|413.8|13903
1729209600000|2024-10-18 00:00:00|415.6|415|416.6|416|416.9|416.3|415.4|414.8|4003
1729213200000|2024-10-18 01:00:00|416.4|415.8|415.9|415.3|416.6|416|415.8|415.2|606
1729216800000|2024-10-18 02:00:00|416.1|415.5|416|415.4|416.2|415.6|415.7|415.1|910
1729220400000|2024-10-18 03:00:00|415.8|415.2|415.7|415.1|416|415.4|415.2|414.6|214
1729224000000|2024-10-18 04:00:00|415.6|415|416|415.4|416|415.4|415.6|415|70
1729227600000|2024-10-18 05:00:00|416.1|415.5|416.5|415.9|416.5|415.9|416|415.4|497
1729231200000|2024-10-18 06:00:00|416.6|416|416.1|415.5|417.1|416.5|416.1|415.5|889
1729234800000|2024-10-18 07:00:00|416.4|415.8|416.1|415.5|416.6|416|415.9|415.3|1101
1729238400000|2024-10-18 08:00:00|416.4|415.8|417|416.4|417.1|416.5|416.3|415.7|1221
1729242000000|2024-10-18 09:00:00|416.9|416.3|416.5|415.9|417|416.4|416.3|415.7|966
1729245600000|2024-10-18 10:00:00|416.6|416|417.1|416.5|417.2|416.6|416.5|415.9|1939
1729249200000|2024-10-18 11:00:00|417.3|416.7|417|416.4|417.4|416.8|416.6|416|1743
1729252800000|2024-10-18 12:00:00|416.9|416.3|417.3|416.7|417.4|416.8|416.7|416.1|2609
1729256400000|2024-10-18 13:00:00|417.4|416.8|415.2|414.6|417.9|417.3|414.9|414.3|11774
1729260000000|2024-10-18 14:00:00|415.3|414.7|413.9|413.3|415.3|414.7|413.4|412.8|13484
1729263600000|2024-10-18 15:00:00|413.8|413.2|413.2|412.6|414.4|413.8|413.1|412.5|12238
1729267200000|2024-10-18 16:00:00|413|412.4|412.9|412.3|413.4|412.8|412.4|411.8|9606
1729270800000|2024-10-18 17:00:00|413|412.4|414.1|413.5|414.4|413.8|412.5|411.9|14436
1729274400000|2024-10-18 18:00:00|413.8|413.2|412.6|412|414.3|413.7|412.4|411.8|17310
1729468800000|2024-10-21 00:00:00|412.3|411.7|413.9|413.3|414.1|413.5|412|411.4|4382
1729472400000|2024-10-21 01:00:00|414.1|413.5|413.1|412.5|414.1|413.5|412.9|412.3|582
1729476000000|2024-10-21 02:00:00|413.2|412.6|414.2|413.6|414.6|414|413.1|412.5|549
1729479600000|2024-10-21 03:00:00|413.9|413.3|413.9|413.3|414.2|413.6|413.9|413.3|180
1729483200000|2024-10-21 04:00:00|414.2|413.6|413.9|413.3|414.2|413.6|413.7|413.1|117
1729486800000|2024-10-21 05:00:00|413.7|413.1|413.9|413.3|413.9|413.3|413.7|413.1|278
1729490400000|2024-10-21 06:00:00|414.2|413.6|414.2|413.6|414.4|413.8|414.2|413.6|623
1729494000000|2024-10-21 07:00:00|414.4|413.8|415.2|414.6|415.3|414.7|413.9|413.3|1151
1729497600000|2024-10-21 08:00:00|414.9|414.3|415.5|414.9|415.7|415.1|414.9|414.3|1101
1729501200000|2024-10-21 09:00:00|415.4|414.8|416|415.4|416.2|415.6|415.2|414.6|1522
1729504800000|2024-10-21 10:00:00|415.8|415.2|415.6|415|416.3|415.7|415.3|414.7|1200
1729508400000|2024-10-21 11:00:00|415.8|415.2|414.3|413.7|416.3|415.7|414.3|413.7|1808
1729512000000|2024-10-21 12:00:00|414.1|413.5|414.2|413.6|414.6|414|413.8|413.2|1823
1729515600000|2024-10-21 13:00:00|413.7|413.1|417.7|417.1|417.8|417.2|413.4|412.8|16705
1729519200000|2024-10-21 14:00:00|417.8|417.2|419|418.4|419.9|419.3|417.4|416.8|17635
1729522800000|2024-10-21 15:00:00|419.2|418.6|419.7|419.1|420|419.4|418.6|418|13781
1729526400000|2024-10-21 16:00:00|419.9|419.3|420.2|419.6|420.3|419.7|418.2|417.6|12352
1729530000000|2024-10-21 17:00:00|420.3|419.7|419.2|418.6|420.3|419.7|418.4|417.8|13608
1729533600000|2024-10-21 18:00:00|419|418.4|418|417.4|419|418.4|417.7|417.1|13895
1729555200000|2024-10-22 00:00:00|417.7|417.1|417.2|416.6|418|417.4|417.2|416.6|2615
1729558800000|2024-10-22 01:00:00|417.5|416.9|417.3|416.7|417.8|417.2|417|416.4|967
1729562400000|2024-10-22 02:00:00|417.5|416.9|417|416.4|417.8|417.2|417|416.4|2877
1729566000000|2024-10-22 03:00:00|417.2|416.6|417.3|416.7|417.6|417|417|416.4|439
1729569600000|2024-10-22 04:00:00|417.4|416.8|417.5|416.9|417.5|416.9|417.3|416.7|359
1729573200000|2024-10-22 05:00:00|417.4|416.8|417|416.4|417.4|416.8|417|416.4|180
1729576800000|2024-10-22 06:00:00|417.3|416.7|417.5|416.9|417.5|416.9|417|416.4|617
1729580400000|2024-10-22 07:00:00|417.3|416.7|417.8|417.2|417.8|417.2|417.3|416.7|2378
1729584000000|2024-10-22 08:00:00|418|417.4|418|417.4|418|417.4|417.5|416.9|794
1729587600000|2024-10-22 09:00:00|417.9|417.3|418.8|418.2|419.1|418.5|417.8|417.2|1032
1729591200000|2024-10-22 10:00:00|418.9|418.3|419.2|418.6|419.4|418.8|418.6|418|909
1729594800000|2024-10-22 11:00:00|419.3|418.7|418.9|418.3|419.3|418.7|418.1|417.5|1687
1729598400000|2024-10-22 12:00:00|418.7|418.1|418.3|417.7|418.9|418.3|417.7|417.1|1964
1729602000000|2024-10-22 13:00:00|417.9|417.3|421.1|420.5|422|421.4|417.9|417.3|19923
1729605600000|2024-10-22 14:00:00|421.2|420.6|422.7|422.1|424.1|423.5|420.9|420.3|20670
1729609200000|2024-10-22 15:00:00|422.5|421.9|424.1|423.5|424.4|423.8|421.5|420.9|17411
1729612800000|2024-10-22 16:00:00|423.9|423.3|423.3|422.7|424.8|424.2|423.1|422.5|18563
1729616400000|2024-10-22 17:00:00|423.4|422.8|424.1|423.5|424.5|423.9|423.3|422.7|9393
1729620000000|2024-10-22 18:00:00|424|423.4|424.9|424.3|425.1|424.5|424|423.4|17874
1729641600000|2024-10-23 00:00:00|424.7|424.1|424.4|423.8|425.2|424.6|424.2|423.6|2466
1729645200000|2024-10-23 01:00:00|424.6|424|424.9|424.3|424.9|424.3|424.6|424|382
1729648800000|2024-10-23 02:00:00|424.8|424.2|424.9|424.3|425|424.4|424.7|424.1|764
1729652400000|2024-10-23 03:00:00|425|424.4|424.8|424.2|425|424.4|424.8|424.2|508
1729656000000|2024-10-23 04:00:00|424.9|424.3|425.2|424.6|425.2|424.6|424.5|423.9|284
1729659600000|2024-10-23 05:00:00|425.1|424.5|425.5|424.9|425.7|425.1|425.1|424.5|899
1729663200000|2024-10-23 06:00:00|425.3|424.7|424.8|424.2|425.3|424.7|424.8|424.2|459
1729666800000|2024-10-23 07:00:00|425|424.4|424.8|424.2|425.3|424.7|424.8|424.2|711
1729670400000|2024-10-23 08:00:00|424.7|424.1|424.7|424.1|425.1|424.5|424.6|424|1254
1729674000000|2024-10-23 09:00:00|424.6|424|424.7|424.1|425|424.4|424|423.4|2041
1729677600000|2024-10-23 10:00:00|424.6|424|423.7|423.1|424.7|424.1|423.7|423.1|1296
1729681200000|2024-10-23 11:00:00|423.5|422.9|423.5|422.9|423.6|423|423|422.4|2890
1729684800000|2024-10-23 12:00:00|423.6|423|424.1|423.5|424.2|423.6|423|422.4|2394
1729688400000|2024-10-23 13:00:00|423.7|423.1|423.9|423.3|425.5|424.9|423|422.4|25556
1729692000000|2024-10-23 14:00:00|423.8|423.2|424.1|423.5|425.1|424.5|423.4|422.8|14878
1729695600000|2024-10-23 15:00:00|424|423.4|426.5|425.9|426.5|425.9|423.4|422.8|19973
1729699200000|2024-10-23 16:00:00|426.6|426|428.5|427.9|428.6|428|426.6|426|14910
1729702800000|2024-10-23 17:00:00|428.6|428|427.4|426.8|428.6|428|427.4|426.8|13883
1729706400000|2024-10-23 18:00:00|427.3|426.7|427.7|427.1|427.8|427.2|427.2|426.6|15241
1729728000000|2024-10-24 00:00:00|427.2|426.6|428.2|427.6|428.4|427.8|427|426.4|4933
1729731600000|2024-10-24 01:00:00|428.4|427.8|428.2|427.6|428.5|427.9|428|427.4|893
1729735200000|2024-10-24 02:00:00|428|427.4|428.2|427.6|428.4|427.8|428|427.4|972
1729738800000|2024-10-24 03:00:00|428.1|427.5|428.2|427.6|428.2|427.6|428.1|427.5|324
1729742400000|2024-10-24 04:00:00|428.1|427.5|428|427.4|428.1|427.5|427.7|427.1|517
1729746000000|2024-10-24 05:00:00|428.2|427.6|428.3|427.7|428.3|427.7|428.1|427.5|401
1729749600000|2024-10-24 06:00:00|428.4|427.8|428.3|427.7|428.5|427.9|428.3|427.7|838
1729753200000|2024-10-24 07:00:00|428.4|427.8|428.5|427.9|428.5|427.9|428.3|427.7|858
1729756800000|2024-10-24 08:00:00|428.8|428.2|429.3|428.7|429.3|428.7|428.8|428.2|903
1729760400000|2024-10-24 09:00:00|429.1|428.5|430|429.4|430|429.4|429|428.4|1948
1729764000000|2024-10-24 10:00:00|430.3|429.7|430|429.4|430.4|429.8|429.8|429.2|1366
1729767600000|2024-10-24 11:00:00|430.1|429.5|430.3|429.7|430.5|429.9|429.8|429.2|2215
1729771200000|2024-10-24 12:00:00|430.2|429.6|431|430.4|431.6|431|429.9|429.3|6950
1729774800000|2024-10-24 13:00:00|431.4|430.8|431.4|430.8|432.2|431.6|430|429.4|20567
1729778400000|2024-10-24 14:00:00|431.5|430.9|429.5|428.9|431.7|431.1|428.6|428|23166
1729782000000|2024-10-24 15:00:00|429.6|429|430.2|429.6|430.6|430|428.2|427.6|19958
1729785600000|2024-10-24 16:00:00|430.5|429.9|431.9|431.3|431.9|431.3|430.4|429.8|19363
1729789200000|2024-10-24 17:00:00|432.1|431.5|430.4|429.8|432.4|431.8|429.9|429.3|16912
1729792800000|2024-10-24 18:00:00|430.6|430|430.4|429.8|430.9|430.3|430.1|429.5|9593
1729814400000|2024-10-25 00:00:00|429.7|429.1|429.7|429.1|430.1|429.5|429.3|428.7|2298
1729818000000|2024-10-25 01:00:00|429.9|429.3|429.7|429.1|429.9|429.3|429.7|429.1|1029
1729821600000|2024-10-25 02:00:00|429.9|429.3|429.7|429.1|430|429.4|429.7|429.1|163
1729825200000|2024-10-25 03:00:00|429.5|428.9|429.7|429.1|429.7|429.1|429.5|428.9|120
1729828800000|2024-10-25 04:00:00|429.5|428.9|429.2|428.6|429.5|428.9|429.2|428.6|804
1729832400000|2024-10-25 05:00:00|429|428.4|428.6|428|429.2|428.6|428.6|428|5467
1729836000000|2024-10-25 06:00:00|428.4|427.8|428.4|427.8|428.6|428|428.4|427.8|1190
1729839600000|2024-10-25 07:00:00|428.5|427.9|428.2|427.6|428.5|427.9|427.8|427.2|2273
1729843200000|2024-10-25 08:00:00|428.5|427.9|428.2|427.6|428.5|427.9|428|427.4|1663
1729846800000|2024-10-25 09:00:00|428.4|427.8|428.2|427.6|428.7|428.1|428.2|427.6|924
1729850400000|2024-10-25 10:00:00|428|427.4|427.2|426.6|428|427.4|426.9|426.3|4526
1729854000000|2024-10-25 11:00:00|427.3|426.7|427.4|426.8|427.4|426.8|426.9|426.3|2039
1729857600000|2024-10-25 12:00:00|427.6|427|427.9|427.3|428.2|427.6|427.4|426.8|3255
1729861200000|2024-10-25 13:00:00|427.7|427.1|427.3|426.7|428|427.4|426.3|425.7|16478
1729864800000|2024-10-25 14:00:00|427.1|426.5|424.8|424.2|427.1|426.5|424.5|423.9|19384
1729868400000|2024-10-25 15:00:00|424.5|423.9|425.5|424.9|425.8|425.2|424.5|423.9|10979
1729872000000|2024-10-25 16:00:00|425.3|424.7|424.6|424|425.5|424.9|424.6|424|11269
1729875600000|2024-10-25 17:00:00|424.9|424.3|425|424.4|425.4|424.8|423.9|423.3|12780
1729879200000|2024-10-25 18:00:00|424.9|424.3|425.3|424.7|425.8|425.2|424.8|424.2|12854
1730073600000|2024-10-28 00:00:00|422.4|421.8|422.2|421.6|422.6|422|421.5|420.9|4948
1730077200000|2024-10-28 01:00:00|422.1|421.5|423|422.4|423|422.4|422|421.4|2221
1730080800000|2024-10-28 02:00:00|422.7|422.1|423.2|422.6|423.2|422.6|422.7|422.1|845
1730084400000|2024-10-28 03:00:00|423.3|422.7|423.2|422.6|423.7|423.1|423.2|422.6|402
1730088000000|2024-10-28 04:00:00|423.3|422.7|423.3|422.7|423.4|422.8|423.3|422.7|64
1730091600000|2024-10-28 05:00:00|423.2|422.6|423.4|422.8|423.5|422.9|423|422.4|226
1730095200000|2024-10-28 06:00:00|423.5|422.9|423.4|422.8|423.8|423.2|423.4|422.8|321
1730098800000|2024-10-28 07:00:00|423.7|423.1|423.7|423.1|423.9|423.3|423.5|422.9|922
1730102400000|2024-10-28 08:00:00|423.8|423.2|424|423.4|424.2|423.6|423.8|423.2|1258
1730106000000|2024-10-28 09:00:00|424.2|423.6|424|423.4|424.3|423.7|424|423.4|889
1730109600000|2024-10-28 10:00:00|424.1|423.5|424|423.4|424.5|423.9|423.6|423|1482
1730113200000|2024-10-28 11:00:00|423.8|423.2|424|423.4|424.2|423.6|423.8|423.2|2066
1730116800000|2024-10-28 12:00:00|423.8|423.2|423.4|422.8|424|423.4|423.2|422.6|2198
1730120400000|2024-10-28 13:00:00|422.7|422.1|423.2|422.6|424.4|423.8|422.3|421.7|17205
1730124000000|2024-10-28 14:00:00|423.5|422.9|423.1|422.5|423.8|423.2|422.7|422.1|20000
1730127600000|2024-10-28 15:00:00|422.9|422.3|422.2|421.6|423.3|422.7|421.6|421|17387
1730131200000|2024-10-28 16:00:00|422.3|421.7|421.2|420.6|422.7|422.1|420.9|420.3|13422
1730134800000|2024-10-28 17:00:00|420.9|420.3|421|420.4|422|421.4|420.4|419.8|13755
1730138400000|2024-10-28 18:00:00|421.1|420.5|420.5|419.9|421.3|420.7|420.3|419.7|15872
1730160000000|2024-10-29 00:00:00|420.4|419.8|420.4|419.8|421.1|420.5|420.1|419.5|2105
1730163600000|2024-10-29 01:00:00|420.6|420|420.6|420|420.6|420|420.4|419.8|149
1730167200000|2024-10-29 02:00:00|420.7|420.1|420.9|420.3|421.1|420.5|420.6|420|442
1730170800000|2024-10-29 03:00:00|420.7|420.1|420.6|420|420.9|420.3|420.6|420|415
1730174400000|2024-10-29 04:00:00|420.7|420.1|421.7|421.1|421.7|421.1|420.7|420.1|954
1730178000000|2024-10-29 05:00:00|421.5|420.9|421.7|421.1|422|421.4|421.5|420.9|617
1730181600000|2024-10-29 06:00:00|421.8|421.2|422|421.4|422.2|421.6|421.7|421.1|234
1730185200000|2024-10-29 07:00:00|421.9|421.3|422.7|422.1|422.8|422.2|421.9|421.3|678
1730188800000|2024-10-29 08:00:00|422.6|422|422.9|422.3|422.9|422.3|422.4|421.8|794
1730192400000|2024-10-29 09:00:00|423.2|422.6|422.7|422.1|423.2|422.6|422.4|421.8|876
1730196000000|2024-10-29 10:00:00|422.5|421.9|423.2|422.6|423.8|423.2|422.4|421.8|1294
1730199600000|2024-10-29 11:00:00|423.1|422.5|422|421.4|423.2|422.6|421.8|421.2|1540
1730203200000|2024-10-29 12:00:00|421.9|421.3|421.3|420.7|421.9|421.3|421|420.4|2259
1730206800000|2024-10-29 13:00:00|421|420.4|423.2|422.6|423.6|423|421|420.4|14078
1730210400000|2024-10-29 14:00:00|423.3|422.7|423|422.4|424.2|423.6|422.2|421.6|17513
1730214000000|2024-10-29 15:00:00|422.9|422.3|423.5|422.9|424.2|423.6|422.4|421.8|13638
1730217600000|2024-10-29 16:00:00|423.2|422.6|424|423.4|424.2|423.6|422.7|422.1|11534
1730221200000|2024-10-29 17:00:00|423.9|423.3|423.9|423.3|424.4|423.8|423.2|422.6|11873
1730224800000|2024-10-29 18:00:00|423.7|423.1|423.5|422.9|424|423.4|423.2|422.6|8197
1730246400000|2024-10-30 00:00:00|422.5|421.9|423|422.4|423.8|423.2|422.5|421.9|1445
1730250000000|2024-10-30 01:00:00|422.8|422.2|423.3|422.7|423.3|422.7|422.8|422.2|322
1730253600000|2024-10-30 02:00:00|423.1|422.5|423|422.4|423.3|422.7|423|422.4|208
1730257200000|2024-10-30 03:00:00|423.3|422.7|422.8|422.2|423.3|422.7|422.8|422.2|160
1730260800000|2024-10-30 04:00:00|||||||||29
1730264400000|2024-10-30 05:00:00|422.5|421.9|422.7|422.1|423|422.4|422.5|421.9|603
1730268000000|2024-10-30 06:00:00|422.8|422.2|423|422.4|423|422.4|422.7|422.1|401
1730271600000|2024-10-30 07:00:00|423.2|422.6|422.7|422.1|423.2|422.6|422.5|421.9|2036
1730275200000|2024-10-30 08:00:00|423|422.4|423.2|422.6|423.5|422.9|422.5|421.9|851
1730278800000|2024-10-30 09:00:00|423.4|422.8|423.2|422.6|423.5|422.9|422.5|421.9|911
1730282400000|2024-10-30 10:00:00|423.1|422.5|422|421.4|423.1|422.5|421.7|421.1|2041
1730286000000|2024-10-30 11:00:00|421.9|421.3|422.7|422.1|422.7|422.1|421.7|421.1|2911
1730289600000|2024-10-30 12:00:00|422.4|421.8|423.5|422.9|423.9|423.3|422.4|421.8|2681
1730293200000|2024-10-30 13:00:00|423.6|423|422.7|422.1|423.9|423.3|422.4|421.8|8067
1730296800000|2024-10-30 14:00:00|422.5|421.9|423.1|422.5|424.2|423.6|422.2|421.6|16423
1730300400000|2024-10-30 15:00:00|422.9|422.3|421.6|421|423.1|422.5|421.6|421|8511
1730304000000|2024-10-30 16:00:00|421.7|421.1|421.9|421.3|422.4|421.8|421.4|420.8|7408
1730307600000|2024-10-30 17:00:00|422|421.4|421.8|421.2|422.3|421.7|421.6|421|11827
1730311200000|2024-10-30 18:00:00|421.9|421.3|422|421.4|422.1|421.5|421.6|421|12675
1730332800000|2024-10-31 00:00:00|421.9|421.3|420.6|420|422|421.4|420.2|419.6|3336
1730336400000|2024-10-31 01:00:00|420.7|420.1|420.2|419.6|420.9|420.3|420.2|419.6|625
1730340000000|2024-10-31 02:00:00|420|419.4|420|419.4|420.4|419.8|420|419.4|877
1730343600000|2024-10-31 03:00:00|420.2|419.6|420.2|419.6|420.3|419.7|420.1|419.5|433
1730347200000|2024-10-31 04:00:00|420.5|419.9|420.2|419.6|420.5|419.9|420.2|419.6|156
1730350800000|2024-10-31 05:00:00|420|419.4|420|419.4|420.2|419.6|419.9|419.3|644
1730354400000|2024-10-31 06:00:00|419.9|419.3|419.7|419.1|420|419.4|419.7|419.1|245
1730358000000|2024-10-31 07:00:00|420|419.4|420.2|419.6|420.2|419.6|419.7|419.1|873
1730361600000|2024-10-31 08:00:00|420.1|419.5|420.7|420.1|421|420.4|420|419.4|1974
1730365200000|2024-10-31 09:00:00|420.9|420.3|422.2|421.6|422.4|421.8|420.9|420.3|1860
1730368800000|2024-10-31 10:00:00|422|421.4|420.9|420.3|422.4|421.8|420.7|420.1|1772
1730372400000|2024-10-31 11:00:00|421.2|420.6|420.9|420.3|421.4|420.8|420.9|420.3|679
1730376000000|2024-10-31 12:00:00|420.7|420.1|422.2|421.6|422.4|421.8|420.7|420.1|1970
1730379600000|2024-10-31 13:00:00|422|421.4|422.6|422|422.9|422.3|421.2|420.6|16306
1730383200000|2024-10-31 14:00:00|422.5|421.9|423.4|422.8|423.9|423.3|422.4|421.8|15512
1730386800000|2024-10-31 15:00:00|423.2|422.6|421.4|420.8|423.7|423.1|421.2|420.6|8364
1730390400000|2024-10-31 16:00:00|421.5|420.9|421.5|420.9|422.8|422.2|421.3|420.7|11634
1730394000000|2024-10-31 17:00:00|421.7|421.1|422|421.4|422.5|421.9|421.5|420.9|9971
1730397600000|2024-10-31 18:00:00|422.2|421.6|422.5|421.9|422.7|422.1|421.7|421.1|13198
1730419200000|2024-11-01 00:00:00|422.1|421.5|422.7|422.1|423.1|422.5|421.7|421.1|1765
1730422800000|2024-11-01 01:00:00|423|422.4|423.3|422.7|423.3|422.7|422.7|422.1|513
1730426400000|2024-11-01 02:00:00|423|422.4|423.3|422.7|423.3|422.7|423|422.4|779
1730430000000|2024-11-01 03:00:00|423.5|422.9|423.5|422.9|423.5|422.9|423.1|422.5|373
1730433600000|2024-11-01 04:00:00|423.3|422.7|423.3|422.7|423.3|422.7|423.3|422.7|146
1730437200000|2024-11-01 05:00:00|423|422.4|423.3|422.7|423.3|422.7|423|422.4|200
1730440800000|2024-11-01 06:00:00|423|422.4|423|422.4|423.3|422.7|423|422.4|270
1730444400000|2024-11-01 07:00:00|423.3|422.7|423.8|423.2|424|423.4|423.3|422.7|850
1730448000000|2024-11-01 08:00:00|423.9|423.3|424.3|423.7|424.4|423.8|423.8|423.2|779
1730451600000|2024-11-01 09:00:00|424.4|423.8|424.8|424.2|424.8|424.2|424.1|423.5|3569
1730455200000|2024-11-01 10:00:00|424.7|424.1|424|423.4|424.8|424.2|424|423.4|1823
1730458800000|2024-11-01 11:00:00|423.8|423.2|424.2|423.6|424.3|423.7|423.5|422.9|996
1730462400000|2024-11-01 12:00:00|424.1|423.5|424.7|424.1|424.8|424.2|423.9|423.3|1505
1730466000000|2024-11-01 13:00:00|424.9|424.3|426.3|425.7|427.1|426.5|424.8|424.2|15478
1730469600000|2024-11-01 14:00:00|426.1|425.5|425.6|425|426.8|426.2|425.1|424.5|12016
1730473200000|2024-11-01 15:00:00|425.8|425.2|423.9|423.3|425.8|425.2|423.9|423.3|7863
1730476800000|2024-11-01 16:00:00|423.7|423.1|424.9|424.3|424.9|424.3|423.3|422.7|8887
1730480400000|2024-11-01 17:00:00|425.1|424.5|425.2|424.6|425.9|425.3|424.9|424.3|11466
1730484000000|2024-11-01 18:00:00|425.3|424.7|425.2|424.6|426|425.4|425.1|424.5|16257
1730682000000|2024-11-04 01:00:00|424.6|424|427.7|427.1|427.7|427.1|424.1|423.5|5389
1730685600000|2024-11-04 02:00:00|427.9|427.3|427.8|427.2|428|427.4|427.3|426.7|3526
1730689200000|2024-11-04 03:00:00|427.9|427.3|428.1|427.5|428.3|427.7|427.6|427|417
1730692800000|2024-11-04 04:00:00|428.3|427.7|428.1|427.5|428.3|427.7|427.9|427.3|437
1730696400000|2024-11-04 05:00:00|428.2|427.6|428.4|427.8|428.4|427.8|428.1|427.5|442
1730700000000|2024-11-04 06:00:00|428.1|427.5|428.2|427.6|428.3|427.7|427.9|427.3|1324
1730703600000|2024-11-04 07:00:00|427.9|427.3|427.7|427.1|428.2|427.6|427.4|426.8|1274
1730707200000|2024-11-04 08:00:00|427.9|427.3|428.4|427.8|428.7|428.1|427.7|427.1|1698
1730710800000|2024-11-04 09:00:00|428.6|428|428.7|428.1|428.9|428.3|428.4|427.8|1632
1730714400000|2024-11-04 10:00:00|428.6|428|428.8|428.2|429.2|428.6|428.6|428|1743
1730718000000|2024-11-04 11:00:00|428.9|428.3|429|428.4|429|428.4|428.4|427.8|1059
1730721600000|2024-11-04 12:00:00|428.7|428.1|428.7|428.1|429|428.4|428.5|427.9|2370
1730725200000|2024-11-04 13:00:00|428.5|427.9|428.1|427.5|428.7|428.1|428.1|427.5|2099
1730728800000|2024-11-04 14:00:00|428.8|428.2|429.6|429|429.8|429.2|428.1|427.5|14743
1730732400000|2024-11-04 15:00:00|429.7|429.1|428.3|427.7|430.1|429.5|427.6|427|22230
1730736000000|2024-11-04 16:00:00|428.1|427.5|428.6|428|429.1|428.5|428.1|427.5|9756
1730739600000|2024-11-04 17:00:00|428.8|428.2|428.3|427.7|428.8|428.2|427|426.4|15715
1730743200000|2024-11-04 18:00:00|428.5|427.9|427.3|426.7|428.6|428|427.1|426.5|9315
1730746800000|2024-11-04 19:00:00|427.5|426.9|426.8|426.2|427.5|426.9|426.6|426|7954
1730768400000|2024-11-05 01:00:00|427.1|426.5|426.9|426.3|427.1|426.5|426.1|425.5|1657
1730772000000|2024-11-05 02:00:00|426.7|426.1|426.4|425.8|426.9|426.3|426.4|425.8|454
1730775600000|2024-11-05 03:00:00|426.5|425.9|427|426.4|427|426.4|426.2|425.6|860
1730779200000|2024-11-05 04:00:00|||||||||128
1730782800000|2024-11-05 05:00:00|426.7|426.1|426.5|425.9|427|426.4|426.2|425.6|294
1730786400000|2024-11-05 06:00:00|426.4|425.8|425.7|425.1|426.5|425.9|425.7|425.1|376
1730790000000|2024-11-05 07:00:00|426|425.4|426.7|426.1|426.7|426.1|426|425.4|324
1730793600000|2024-11-05 08:00:00|426.9|426.3|427.4|426.8|427.4|426.8|426.7|426.1|519
1730797200000|2024-11-05 09:00:00|427.7|427.1|427.7|427.1|427.9|427.3|427.4|426.8|1806
1730800800000|2024-11-05 10:00:00|427.4|426.8|427.4|426.8|427.7|427.1|427.2|426.6|861
1730804400000|2024-11-05 11:00:00|427.7|427.1|427.5|426.9|427.8|427.2|427.2|426.6|765
1730808000000|2024-11-05 12:00:00|427.6|427|428.2|427.6|428.3|427.7|427.2|426.6|1260
1730811600000|2024-11-05 13:00:00|428.1|427.5|428.3|427.7|428.5|427.9|427.8|427.2|2578
1730815200000|2024-11-05 14:00:00|428.6|428|429|428.4|430|429.4|428.6|428|9818
1730818800000|2024-11-05 15:00:00|429.1|428.5|427.5|426.9|429.5|428.9|427.5|426.9|12446
1730822400000|2024-11-05 16:00:00|427.8|427.2|429|428.4|429.3|428.7|427.3|426.7|7704
1730826000000|2024-11-05 17:00:00|428.8|428.2|429.5|428.9|429.6|429|428.8|428.2|8449
1730829600000|2024-11-05 18:00:00|429.3|428.7|428.5|427.9|429.7|429.1|428.5|427.9|11132
1730833200000|2024-11-05 19:00:00|428.4|427.8|429.2|428.6|429.4|428.8|428.4|427.8|12154
1730854800000|2024-11-06 01:00:00|428.5|427.9|428.6|428|429.3|428.7|427.5|426.9|3256
1730858400000|2024-11-06 02:00:00|428.5|427.9|426.5|425.9|428.7|428.1|426.2|425.6|3525
1730862000000|2024-11-06 03:00:00|426.2|425.6|425.5|424.9|426.2|425.6|425|424.4|3507
1730865600000|2024-11-06 04:00:00|425.3|424.7|425.5|424.9|426|425.4|425.3|424.7|1217
1730869200000|2024-11-06 05:00:00|425.8|425.2|426.1|425.5|426.6|426|425.8|425.2|2110
1730872800000|2024-11-06 06:00:00|426.2|425.6|427.3|426.7|427.3|426.7|425.9|425.3|484
1730876400000|2024-11-06 07:00:00|427.5|426.9|427.9|427.3|428.1|427.5|427.4|426.8|984
1730880000000|2024-11-06 08:00:00|428.1|427.5|427.7|427.1|428.3|427.7|427.6|427|3985
1730883600000|2024-11-06 09:00:00|427.6|427|427.7|427.1|427.9|427.3|427.4|426.8|713
1730887200000|2024-11-06 10:00:00|427.9|427.3|427.9|427.3|428.4|427.8|427.9|427.3|768
1730890800000|2024-11-06 11:00:00|427.8|427.2|427.2|426.6|427.8|427.2|427.2|426.6|2317
1730894400000|2024-11-06 12:00:00|427.1|426.5|426.2|425.6|427.1|426.5|426.2|425.6|1904
1730898000000|2024-11-06 13:00:00|426|425.4|425.7|425.1|426|425.4|425.6|425|3356
1730901600000|2024-11-06 14:00:00|425.5|424.9|431.5|430.9|431.5|430.9|425.2|424.6|19053
1730905200000|2024-11-06 15:00:00|431.7|431.1|433.4|432.8|433.4|432.8|430.9|430.3|18969
1730908800000|2024-11-06 16:00:00|433.2|432.6|434.9|434.3|435.2|434.6|433.2|432.6|13127
1730912400000|2024-11-06 17:00:00|434.7|434.1|435.9|435.3|436|435.4|434.4|433.8|13705
1730916000000|2024-11-06 18:00:00|435.8|435.2|435.7|435.1|437.2|436.6|435.7|435.1|19312
1730919600000|2024-11-06 19:00:00|435.4|434.8|436.7|436.1|437.2|436.6|435.2|434.6|19444
1730941200000|2024-11-07 01:00:00|436.3|435.7|436.9|436.3|437|436.4|435.8|435.2|5922
1730944800000|2024-11-07 02:00:00|437|436.4|437.2|436.6|437.2|436.6|436.7|436.1|1076
1730948400000|2024-11-07 03:00:00|437|436.4|436.9|436.3|437|436.4|436.5|435.9|644
1730952000000|2024-11-07 04:00:00|436.7|436.1|436.7|436.1|436.9|436.3|436.7|436.1|432
1730955600000|2024-11-07 05:00:00|436.9|436.3|436.8|436.2|437|436.4|436.7|436.1|232
1730959200000|2024-11-07 06:00:00|436.7|436.1|437.5|436.9|437.5|436.9|436.5|435.9|464
1730962800000|2024-11-07 07:00:00|437.2|436.6|437.5|436.9|437.5|436.9|437.2|436.6|572
1730966400000|2024-11-07 08:00:00|437.4|436.8|437.3|436.7|437.8|437.2|437|436.4|2074
1730970000000|2024-11-07 09:00:00|437.4|436.8|437.2|436.6|437.5|436.9|437|436.4|380
1730973600000|2024-11-07 10:00:00|437|436.4|438|437.4|438|437.4|437|436.4|1542
1730977200000|2024-11-07 11:00:00|438.2|437.6|438|437.4|438.2|437.6|437.7|437.1|726
1730980800000|2024-11-07 12:00:00|438.1|437.5|438|437.4|438.3|437.7|437.8|437.2|1585
1730984400000|2024-11-07 13:00:00|438.2|437.6|437.1|436.5|438.5|437.9|436.5|435.9|4487
1730988000000|2024-11-07 14:00:00|437|436.4|434.2|433.6|437.1|436.5|434.2|433.6|20091
1730991600000|2024-11-07 15:00:00|434.5|433.9|435.5|434.9|435.8|435.2|433.5|432.9|23774
1730995200000|2024-11-07 16:00:00|435.3|434.7|435.8|435.2|436.5|435.9|435|434.4|12677
1730998800000|2024-11-07 17:00:00|436.1|435.5|437.3|436.7|437.6|437|435.8|435.2|13352
1731002400000|2024-11-07 18:00:00|437.4|436.8|437.6|437|437.8|437.2|436|435.4|14576
1731006000000|2024-11-07 19:00:00|437.7|437.1|438.9|438.3|439.3|438.7|437.6|437|15404
1731027600000|2024-11-08 01:00:00|438.4|437.8|438.6|438|438.6|438|437.9|437.3|2121
1731031200000|2024-11-08 02:00:00|438.5|437.9|438.9|438.3|439.1|438.5|438.3|437.7|823
1731034800000|2024-11-08 03:00:00|439|438.4|438.6|438|439.1|438.5|438.6|438|308
1731038400000|2024-11-08 04:00:00|438.8|438.2|438.8|438.2|438.8|438.2|438.8|438.2|217
1731042000000|2024-11-08 05:00:00|438.6|438|437.9|437.3|438.6|438|437.9|437.3|358
1731045600000|2024-11-08 06:00:00|437.6|437|437.9|437.3|438.1|437.5|437.6|437|604
1731049200000|2024-11-08 07:00:00|437.8|437.2|438.5|437.9|438.5|437.9|437.7|437.1|630
1731052800000|2024-11-08 08:00:00|438.6|438|438.4|437.8|438.6|438|438.1|437.5|2221
1731056400000|2024-11-08 09:00:00|438.5|437.9|438.9|438.3|438.9|438.3|438.4|437.8|559
1731060000000|2024-11-08 10:00:00|438.7|438.1|438.7|438.1|438.9|438.3|437.9|437.3|1499
1731063600000|2024-11-08 11:00:00|438.9|438.3|439.2|438.6|439.4|438.8|438.4|437.8|2333
1731067200000|2024-11-08 12:00:00|438.9|438.3|439|438.4|439.7|439.1|438.7|438.1|3466
1731070800000|2024-11-08 13:00:00|438.7|438.1|439.9|439.3|440.5|439.9|438.5|437.9|3902
1731074400000|2024-11-08 14:00:00|440|439.4|441|440.4|441.2|440.6|439.6|439|17008
1731078000000|2024-11-08 15:00:00|441.1|440.5|441.9|441.3|442.2|441.6|440.4|439.8|21037
1731081600000|2024-11-08 16:00:00|441.7|441.1|441.8|441.2|442.5|441.9|441.2|440.6|19019
1731085200000|2024-11-08 17:00:00|441.9|441.3|441.5|440.9|445.5|444.9|438.7|438.1|42458
1731088800000|2024-11-08 18:00:00|441.7|441.1|441.9|441.3|442.4|441.8|440.5|439.9|19420
1731092400000|2024-11-08 19:00:00|441.8|441.2|442.1|441.5|442.4|441.8|441.5|440.9|19877
1731286800000|2024-11-11 01:00:00|441.9|441.3|441.3|440.7|442|441.4|440.3|439.7|4009
1731290400000|2024-11-11 02:00:00|441.1|440.5|441.3|440.7|441.3|440.7|440.8|440.2|695
1731294000000|2024-11-11 03:00:00|441.6|441|441.6|441|441.6|441|441.3|440.7|183
1731297600000|2024-11-11 04:00:00|441.5|440.9|441.3|440.7|441.6|441|441.1|440.5|158
1731301200000|2024-11-11 05:00:00|441.6|441|441.6|441|441.8|441.2|441.6|441|375
1731304800000|2024-11-11 06:00:00|441.3|440.7|441.8|441.2|441.8|441.2|441.3|440.7|360
1731308400000|2024-11-11 07:00:00|441.6|441|441.8|441.2|441.8|441.2|441.1|440.5|419
1731312000000|2024-11-11 08:00:00|441.9|441.3|442.9|442.3|442.9|442.3|441.8|441.2|1581
1731315600000|2024-11-11 09:00:00|442.8|442.2|442.8|442.2|443|442.4|442.3|441.7|1164
1731319200000|2024-11-11 10:00:00|442.9|442.3|442.6|442|443.1|442.5|442.6|442|716
1731322800000|2024-11-11 11:00:00|442.4|441.8|442.4|441.8|442.6|442|441.9|441.3|1137
1731326400000|2024-11-11 12:00:00|442.3|441.7|440.4|439.8|442.3|441.7|440.4|439.8|3033
1731330000000|2024-11-11 13:00:00|440.5|439.9|440.9|440.3|440.9|440.3|440.4|439.8|6309
1731333600000|2024-11-11 14:00:00|440.5|439.9|441|440.4|442.4|441.8|440|439.4|11733
1731337200000|2024-11-11 15:00:00|441.2|440.6|439|438.4|441.2|440.6|438.8|438.2|19160
1731340800000|2024-11-11 16:00:00|438.7|438.1|438.7|438.1|439.5|438.9|437.5|436.9|12554
1731344400000|2024-11-11 17:00:00|438.9|438.3|439.7|439.1|440.7|440.1|438.7|438.1|14710
1731348000000|2024-11-11 18:00:00|439.8|439.2|440.9|440.3|440.9|440.3|439.2|438.6|10885
1731351600000|2024-11-11 19:00:00|440.7|440.1|440.7|440.1|441.4|440.8|440.5|439.9|13934
1731373200000|2024-11-12 01:00:00|440.8|440.2|442|441.4|442.5|441.9|440.5|439.9|3817
1731376800000|2024-11-12 02:00:00|441.8|441.2|442.1|441.5|442.3|441.7|441.8|441.2|461
1731380400000|2024-11-12 03:00:00|442.2|441.6|442|441.4|442.3|441.7|441.8|441.2|352
1731384000000|2024-11-12 04:00:00|442.1|441.5|442.3|441.7|442.3|441.7|442.1|441.5|115
1731387600000|2024-11-12 05:00:00|442.5|441.9|442.3|441.7|442.5|441.9|442.3|441.7|411
1731391200000|2024-11-12 06:00:00|442.5|441.9|442.5|441.9|442.6|442|442.3|441.7|242
1731394800000|2024-11-12 07:00:00|442.6|442|442.8|442.2|442.8|442.2|442.5|441.9|708
1731398400000|2024-11-12 08:00:00|442.6|442|442.6|442|442.7|442.1|442.3|441.7|813
1731402000000|2024-11-12 09:00:00|442.8|442.2|442.6|442|442.8|442.2|442.2|441.6|782
1731405600000|2024-11-12 10:00:00|442.3|441.7|442.3|441.7|442.6|442|441.8|441.2|783
1731409200000|2024-11-12 11:00:00|442.5|441.9|442.6|442|443.3|442.7|442.1|441.5|2313
1731412800000|2024-11-12 12:00:00|442.7|442.1|442.2|441.6|442.7|442.1|441.4|440.8|1893
1731416400000|2024-11-12 13:00:00|442.1|441.5|443.4|442.8|443.4|442.8|441.9|441.3|3956
1731420000000|2024-11-12 14:00:00|443.3|442.7|439.5|438.9|443.9|443.3|438.7|438.1|19666
1731423600000|2024-11-12 15:00:00|439.2|438.6|439|438.4|440.2|439.6|438.5|437.9|15153
1731427200000|2024-11-12 16:00:00|439.2|438.6|438.8|438.2|439.5|438.9|438.2|437.6|14113
1731430800000|2024-11-12 17:00:00|439|438.4|438.5|437.9|439.2|438.6|438|437.4|14548
1731434400000|2024-11-12 18:00:00|438.2|437.6|438.2|437.6|438.2|437.6|437.2|436.6|24747
1731438000000|2024-11-12 19:00:00|438.4|437.8|439.5|438.9|439.7|439.1|438.2|437.6|16054
1731459600000|2024-11-13 01:00:00|439|438.4|438.7|438.1|439.3|438.7|437.2|436.6|3249
1731463200000|2024-11-13 02:00:00|438.5|437.9|438.2|437.6|438.7|438.1|438|437.4|570
1731466800000|2024-11-13 03:00:00|438.3|437.7|437.7|437.1|438.5|437.9|437.7|437.1|282
1731470400000|2024-11-13 04:00:00|437.9|437.3|438|437.4|438|437.4|437.9|437.3|123
1731474000000|2024-11-13 05:00:00|438.2|437.6|438.7|438.1|439|438.4|438.2|437.6|505
1731477600000|2024-11-13 06:00:00|439|438.4|438.6|438|439|438.4|438.5|437.9|155
1731481200000|2024-11-13 07:00:00|438.5|437.9|438.8|438.2|439.3|438.7|438.5|437.9|2072
1731484800000|2024-11-13 08:00:00|438.7|438.1|439.5|438.9|439.8|439.2|438.5|437.9|1150
1731488400000|2024-11-13 09:00:00|439.8|439.2|439.8|439.2|440.5|439.9|439.5|438.9|1680
1731492000000|2024-11-13 10:00:00|439.7|439.1|439|438.4|439.8|439.2|439|438.4|615
1731495600000|2024-11-13 11:00:00|439.2|438.6|439.5|438.9|439.6|439|439|438.4|1059
1731499200000|2024-11-13 12:00:00|439.6|439|437.3|436.7|439.8|439.2|437.3|436.7|2345
1731502800000|2024-11-13 13:00:00|437.1|436.5|437.3|436.7|437.3|436.7|436.6|436|6223
1731506400000|2024-11-13 14:00:00|437.1|436.5|436.9|436.3|437.6|437|436.2|435.6|15119
1731510000000|2024-11-13 15:00:00|436.7|436.1|435.2|434.6|437.2|436.6|434.9|434.3|11339
1731513600000|2024-11-13 16:00:00|434.9|434.3|436|435.4|436.5|435.9|434.2|433.6|15883
1731517200000|2024-11-13 17:00:00|435.7|435.1|435.7|435.1|436.7|436.1|435.2|434.6|9671
1731520800000|2024-11-13 18:00:00|436|435.4|435.7|435.1|436.2|435.6|435.5|434.9|10678
1731524400000|2024-11-13 19:00:00|436|435.4|436.2|435.6|436.7|436.1|435.7|435.1|15696
1731546000000|2024-11-14 01:00:00|435.5|434.9|437.2|436.6|437.4|436.8|435.2|434.6|1819
1731549600000|2024-11-14 02:00:00|437|436.4|437.2|436.6|437.5|436.9|437|436.4|1408
1731553200000|2024-11-14 03:00:00|437|436.4|437|436.4|437|436.4|437|436.4|505
1731556800000|2024-11-14 04:00:00|||||||||227
1731560400000|2024-11-14 05:00:00|436.8|436.2|437.3|436.7|437.3|436.7|436.8|436.2|350
1731564000000|2024-11-14 06:00:00|437.5|436.9|437.5|436.9|437.5|436.9|437.3|436.7|389
1731567600000|2024-11-14 07:00:00|437.6|437|437.7|437.1|437.8|437.2|437.5|436.9|1451
1731571200000|2024-11-14 08:00:00|438|437.4|438|437.4|438|437.4|437.7|437.1|879
1731574800000|2024-11-14 09:00:00|437.7|437.1|437.2|436.6|437.7|437.1|436.7|436.1|1387
1731578400000|2024-11-14 10:00:00|437.1|436.5|436.8|436.2|437.2|436.6|436.8|436.2|448
1731582000000|2024-11-14 11:00:00|436.9|436.3|436.3|435.7|437|436.4|436.3|435.7|889
1731585600000|2024-11-14 12:00:00|436|435.4|436|435.4|436.3|435.7|435.8|435.2|1760
1731589200000|2024-11-14 13:00:00|436.1|435.5|435.3|434.7|436.1|435.5|435|434.4|2532
1731592800000|2024-11-14 14:00:00|435.1|434.5|432.7|432.1|435.3|434.7|432.7|432.1|26060
1731596400000|2024-11-14 15:00:00|432.5|431.9|431.5|430.9|432.7|432.1|430.2|429.6|29820
1731600000000|2024-11-14 16:00:00|431.7|431.1|430.4|429.8|432|431.4|430.2|429.6|17706
1731603600000|2024-11-14 17:00:00|430.5|429.9|429.5|428.9|431|430.4|429.4|428.8|13440
1731607200000|2024-11-14 18:00:00|429.4|428.8|429.5|428.9|430.3|429.7|429.2|428.6|12398
1731610800000|2024-11-14 19:00:00|429.3|428.7|429.5|428.9|430|429.4|429|428.4|18602
1731632400000|2024-11-15 01:00:00|429.2|428.6|430.2|429.6|430.5|429.9|429.2|428.6|4922
1731636000000|2024-11-15 02:00:00|430|429.4|430.2|429.6|430.2|429.6|430|429.4|467
1731639600000|2024-11-15 03:00:00|430|429.4|430.2|429.6|430.4|429.8|430|429.4|330
1731643200000|2024-11-15 04:00:00|430.4|429.8|430.2|429.6|430.4|429.8|430.2|429.6|262
1731646800000|2024-11-15 05:00:00|430.5|429.9|430.2|429.6|430.5|429.9|430.2|429.6|465
1731650400000|2024-11-15 06:00:00|430|429.4|430|429.4|430.2|429.6|430|429.4|115
1731654000000|2024-11-15 07:00:00|430.2|429.6|430.2|429.6|430.5|429.9|430.2|429.6|417
1731657600000|2024-11-15 08:00:00|430.5|429.9|430.5|429.9|430.5|429.9|430.2|429.6|479
1731661200000|2024-11-15 09:00:00|430.4|429.8|430.5|429.9|430.5|429.9|429.8|429.2|2041
1731664800000|2024-11-15 10:00:00|430.4|429.8|430.3|429.7|430.5|429.9|430.1|429.5|599
1731668400000|2024-11-15 11:00:00|430.5|429.9|430.8|430.2|431.3|430.7|430.3|429.7|3194
1731672000000|2024-11-15 12:00:00|430.7|430.1|430.3|429.7|430.9|430.3|429.8|429.2|1603
1731675600000|2024-11-15 13:00:00|430.2|429.6|429.1|428.5|430.3|429.7|429.1|428.5|3950
1731679200000|2024-11-15 14:00:00|428.8|428.2|430.3|429.7|430.3|429.7|428.1|427.5|16578
1731682800000|2024-11-15 15:00:00|430.6|430|432.1|431.5|432.1|431.5|429.3|428.7|11621
1731686400000|2024-11-15 16:00:00|432.3|431.7|433.1|432.5|433.4|432.8|432.1|431.5|20766
1731690000000|2024-11-15 17:00:00|432.9|432.3|434.7|434.1|434.7|434.1|432.4|431.8|16497
1731693600000|2024-11-15 18:00:00|434.8|434.2|434.4|433.8|435.6|435|434.4|433.8|13312
1731697200000|2024-11-15 19:00:00|434.1|433.5|434.2|433.6|434.9|434.3|433.9|433.3|9823
1731891600000|2024-11-18 01:00:00|434|433.4|434.5|433.9|435.1|434.5|434|433.4|1422
1731895200000|2024-11-18 02:00:00|434.7|434.1|433.8|433.2|434.7|434.1|433.8|433.2|522
1731898800000|2024-11-18 03:00:00|434|433.4|434|433.4|434.2|433.6|433.9|433.3|375
1731902400000|2024-11-18 04:00:00|434.2|433.6|434.3|433.7|434.5|433.9|434|433.4|298
1731906000000|2024-11-18 05:00:00|434.5|433.9|434.3|433.7|434.5|433.9|434.3|433.7|275
1731909600000|2024-11-18 06:00:00|434|433.4|434|433.4|434.3|433.7|433.8|433.2|143
1731913200000|2024-11-18 07:00:00|433.8|433.2|433.8|433.2|434|433.4|433.8|433.2|289
1731916800000|2024-11-18 08:00:00|434|433.4|434|433.4|434.3|433.7|433.8|433.2|270
1731920400000|2024-11-18 09:00:00|434.3|433.7|435.3|434.7|435.3|434.7|434|433.4|677
1731924000000|2024-11-18 10:00:00|435|434.4|435|434.4|435.5|434.9|435|434.4|2504
1731927600000|2024-11-18 11:00:00|434.8|434.2|434.3|433.7|434.8|434.2|434.3|433.7|525
1731931200000|2024-11-18 12:00:00|434.5|433.9|433|432.4|434.8|434.2|433|432.4|702
1731934800000|2024-11-18 13:00:00|432.8|432.2|432.7|432.1|433.1|432.5|432.6|432|1821
1731938400000|2024-11-18 14:00:00|432.8|432.2|436.1|435.5|436.1|435.5|432.6|432|10522
1731942000000|2024-11-18 15:00:00|435.8|435.2|437.8|437.2|438.1|437.5|435.8|435.2|16935
1731945600000|2024-11-18 16:00:00|438.1|437.5|437.3|436.7|438.6|438|436.8|436.2|11465
1731949200000|2024-11-18 17:00:00|437.5|436.9|438.3|437.7|438.3|437.7|437.1|436.5|12563
1731952800000|2024-11-18 18:00:00|438.6|438|438.8|438.2|439.1|438.5|438.1|437.5|11220
1731956400000|2024-11-18 19:00:00|439.1|438.5|438.9|438.3|439.4|438.8|438.8|438.2|15508
1731978000000|2024-11-19 01:00:00|439.1|438.5|438.9|438.3|439.2|438.6|438.6|438|2058
1731981600000|2024-11-19 02:00:00|439.2|438.6|438.2|437.6|439.2|438.6|438.2|437.6|1107
1731985200000|2024-11-19 03:00:00|438.4|437.8|438.7|438.1|438.7|438.1|438.4|437.8|155
1731988800000|2024-11-19 04:00:00|438.4|437.8|438.7|438.1|438.7|438.1|438.4|437.8|358
1731992400000|2024-11-19 05:00:00|438.4|437.8|438.7|438.1|438.7|438.1|438.4|437.8|165
1731996000000|2024-11-19 06:00:00|438.9|438.3|438.7|438.1|438.9|438.3|438.7|438.1|329
1731999600000|2024-11-19 07:00:00|438.4|437.8|438.9|438.3|438.9|438.3|438.4|437.8|673
1732003200000|2024-11-19 08:00:00|439.2|438.6|438.9|438.3|439.2|438.6|438.9|438.3|644
1732006800000|2024-11-19 09:00:00|439.2|438.6|440.2|439.6|440.2|439.6|438.7|438.1|2042
1732010400000|2024-11-19 10:00:00|440.4|439.8|440.4|439.8|440.7|440.1|440.4|439.8|1484
1732014000000|2024-11-19 11:00:00|440.7|440.1|440.4|439.8|440.7|440.1|440.2|439.6|828
1732017600000|2024-11-19 12:00:00|440.2|439.6|439.7|439.1|440.4|439.8|439.7|439.1|1916
1732021200000|2024-11-19 13:00:00|440|439.4|439.2|438.6|440.2|439.6|439|438.4|3398
1732024800000|2024-11-19 14:00:00|439|438.4|438.8|438.2|439.5|438.9|438|437.4|14420
1732028400000|2024-11-19 15:00:00|438.7|438.1|441.1|440.5|441.2|440.6|438.7|438.1|12413
1732032000000|2024-11-19 16:00:00|441|440.4|439.2|438.6|441.2|440.6|438.4|437.8|17994
1732035600000|2024-11-19 17:00:00|438.9|438.3|437.7|437.1|440.4|439.8|437.7|437.1|13389
1732039200000|2024-11-19 18:00:00|437.4|436.8|437.7|437.1|438.4|437.8|437.2|436.6|12293
1732042800000|2024-11-19 19:00:00|437.9|437.3|437.3|436.7|437.9|437.3|436.7|436.1|15622
1732064400000|2024-11-20 01:00:00|437.5|436.9|437.2|436.6|437.7|437.1|436.7|436.1|1320
1732068000000|2024-11-20 02:00:00|437.5|436.9|437.8|437.2|437.8|437.2|437.5|436.9|583
1732071600000|2024-11-20 03:00:00|437.5|436.9|437|436.4|437.8|437.2|437|436.4|1112
1732075200000|2024-11-20 04:00:00|||||||||267
1732078800000|2024-11-20 05:00:00|436.8|436.2|437|436.4|437|436.4|436.8|436.2|74
1732082400000|2024-11-20 06:00:00|436.8|436.2|436.5|435.9|436.8|436.2|436.5|435.9|1891
1732086000000|2024-11-20 07:00:00|436.3|435.7|436.3|435.7|436.3|435.7|436.3|435.7|1145
1732089600000|2024-11-20 08:00:00|436.5|435.9|435.8|435.2|436.5|435.9|435.5|434.9|4662
1732093200000|2024-11-20 09:00:00|435.7|435.1|435.3|434.7|436|435.4|435.2|434.6|1582
1732096800000|2024-11-20 10:00:00|435.5|434.9|435.3|434.7|435.8|435.2|435.3|434.7|1137
1732100400000|2024-11-20 11:00:00|435.1|434.5|436.1|435.5|436.1|435.5|435.1|434.5|618
1732104000000|2024-11-20 12:00:00|435.8|435.2|435.6|435|436.1|435.5|435.3|434.7|1281
1732107600000|2024-11-20 13:00:00|435.3|434.7|435|434.4|435.6|435|434.8|434.2|1754
1732111200000|2024-11-20 14:00:00|435.3|434.7|437.1|436.5|437.3|436.7|434.8|434.2|19216
1732114800000|2024-11-20 15:00:00|436.8|436.2|436.9|436.3|438.1|437.5|436.1|435.5|12889
1732118400000|2024-11-20 16:00:00|436.6|436|438.4|437.8|438.9|438.3|436.1|435.5|18080
1732122000000|2024-11-20 17:00:00|438.6|438|440.9|440.3|441.4|440.8|438.4|437.8|20867
1732125600000|2024-11-20 18:00:00|441.1|440.5|439.9|439.3|441.1|440.5|439.9|439.3|10550
1732129200000|2024-11-20 19:00:00|439.6|439|439.8|439.2|440.4|439.8|438.9|438.3|11436
1732150800000|2024-11-21 01:00:00|439.7|439.1|439.9|439.3|440.4|439.8|438.9|438.3|4130
1732154400000|2024-11-21 02:00:00|440.1|439.5|439.9|439.3|440.1|439.5|439.5|438.9|761
1732158000000|2024-11-21 03:00:00|439.6|439|439.9|439.3|439.9|439.3|439.4|438.8|547
1732161600000|2024-11-21 04:00:00|440.1|439.5|440.1|439.5|440.1|439.5|440.1|439.5|61
1732165200000|2024-11-21 05:00:00|||||||||11
1732168800000|2024-11-21 06:00:00|439.9|439.3|439.9|439.3|439.9|439.3|439.6|439|285
1732172400000|2024-11-21 07:00:00|439.7|439.1|440.7|440.1|440.7|440.1|439.6|439|1482
1732176000000|2024-11-21 08:00:00|440.9|440.3|441.2|440.6|441.4|440.8|440.9|440.3|792
1732179600000|2024-11-21 09:00:00|441.4|440.8|441.4|440.8|441.4|440.8|441.2|440.6|349
1732183200000|2024-11-21 10:00:00|441.2|440.6|441.7|441.1|441.9|441.3|441.2|440.6|1752
1732186800000|2024-11-21 11:00:00|441.9|441.3|441.7|441.1|442|441.4|441.7|441.1|1085
1732190400000|2024-11-21 12:00:00|441.4|440.8|439.4|438.8|441.4|440.8|439.4|438.8|3226
1732194000000|2024-11-21 13:00:00|439.7|439.1|439.3|438.7|439.9|439.3|439.2|438.6|2443
1732197600000|2024-11-21 14:00:00|439.4|438.8|439.2|438.6|439.9|439.3|437.7|437.1|13777
1732201200000|2024-11-21 15:00:00|438.9|438.3|437.5|436.9|439.2|438.6|437.2|436.6|12824
1732204800000|2024-11-21 16:00:00|437.4|436.8|437.2|436.6|437.5|436.9|436.2|435.6|7737
1732208400000|2024-11-21 17:00:00|437|436.4|436|435.4|437.7|437.1|436|435.4|7698
1732212000000|2024-11-21 18:00:00|435.7|435.1|436.5|435.9|436.7|436.1|435.7|435.1|11141
1732215600000|2024-11-21 19:00:00|436.2|435.6|436.5|435.9|436.5|435.9|436|435.4|9291
1732237200000|2024-11-22 01:00:00|436.3|435.7|436.8|436.2|437|436.4|436|435.4|1216
1732240800000|2024-11-22 02:00:00|436.9|436.3|437|436.4|437.3|436.7|436.8|436.2|588
1732244400000|2024-11-22 03:00:00|437.3|436.7|436.8|436.2|437.3|436.7|436.5|435.9|191
1732248000000|2024-11-22 04:00:00|436.5|435.9|436.8|436.2|436.8|436.2|436.5|435.9|159
1732251600000|2024-11-22 05:00:00|437|436.4|436.8|436.2|437|436.4|436.8|436.2|204
1732255200000|2024-11-22 06:00:00|437.1|436.5|436.8|436.2|437.1|436.5|436.8|436.2|531
1732258800000|2024-11-22 07:00:00|437|436.4|437.6|437|437.8|437.2|437|436.4|481
1732262400000|2024-11-22 08:00:00|437.5|436.9|437.8|437.2|437.8|437.2|437.3|436.7|1228
1732266000000|2024-11-22 09:00:00|437.7|437.1|437.1|436.5|437.8|437.2|436.8|436.2|1216
1732269600000|2024-11-22 10:00:00|436.8|436.2|438.1|437.5|438.1|437.5|436.8|436.2|334
1732273200000|2024-11-22 11:00:00|438.2|437.6|437.8|437.2|438.3|437.7|437.8|437.2|689
1732276800000|2024-11-22 12:00:00|437.9|437.3|438.6|438|438.8|438.2|437.6|437|1205
1732280400000|2024-11-22 13:00:00|438.4|437.8|438|437.4|438.8|438.2|438|437.4|2790
1732284000000|2024-11-22 14:00:00|438.1|437.5|438.1|437.5|438.3|437.7|437.3|436.7|11904
1732287600000|2024-11-22 15:00:00|437.8|437.2|437.3|436.7|438.8|438.2|437.3|436.7|9797
1732291200000|2024-11-22 16:00:00|437.1|436.5|436.8|436.2|437.3|436.7|436.1|435.5|12870
1732294800000|2024-11-22 17:00:00|436.6|436|436.3|435.7|436.8|436.2|436.1|435.5|7844
1732298400000|2024-11-22 18:00:00|436.6|436|434.8|434.2|436.6|436|434.6|434|10399
1732302000000|2024-11-22 19:00:00|434.6|434|435.5|434.9|435.6|435|434.6|434|10663
1732496400000|2024-11-25 01:00:00|434.8|434.2|435.3|434.7|435.6|435|434.6|434|1503
1732500000000|2024-11-25 02:00:00|435.6|435|435.8|435.2|435.8|435.2|435.5|434.9|969
1732503600000|2024-11-25 03:00:00|435.6|435|434.8|434.2|435.6|435|434.8|434.2|538
1732507200000|2024-11-25 04:00:00|434.6|434|434.6|434|434.6|434|434.6|434|253
1732510800000|2024-11-25 05:00:00|||||||||153
1732514400000|2024-11-25 06:00:00|434.7|434.1|435.1|434.5|435.4|434.8|434.6|434|329
1732518000000|2024-11-25 07:00:00|435.2|434.6|434.9|434.3|435.4|434.8|434.6|434|369
1732521600000|2024-11-25 08:00:00|434.6|434|434.1|433.5|434.9|434.3|434.1|433.5|1349
1732525200000|2024-11-25 09:00:00|434.4|433.8|434.1|433.5|434.6|434|433.9|433.3|1247
1732528800000|2024-11-25 10:00:00|434|433.4|434.4|433.8|434.6|434|433.6|433|1749
1732532400000|2024-11-25 11:00:00|434.2|433.6|433.6|433|434.4|433.8|433.6|433|1847
1732536000000|2024-11-25 12:00:00|433.9|433.3|432.9|432.3|433.9|433.3|432.9|432.3|1124
1732539600000|2024-11-25 13:00:00|432.6|432|432.6|432|433.1|432.5|432.6|432|2541
1732543200000|2024-11-25 14:00:00|432.9|432.3|432.6|432|433.9|433.3|432.1|431.5|16694
1732546800000|2024-11-25 15:00:00|432.9|432.3|433.1|432.5|435.4|434.8|432.6|432|16973
1732550400000|2024-11-25 16:00:00|433.4|432.8|433.4|432.8|433.9|433.3|432.9|432.3|18287
1732554000000|2024-11-25 17:00:00|433.2|432.6|432.9|432.3|434.7|434.1|432.7|432.1|17948
1732557600000|2024-11-25 18:00:00|432.7|432.1|432.9|432.3|433.2|432.6|432.4|431.8|17147
1732561200000|2024-11-25 19:00:00|433.2|432.6|433.7|433.1|433.7|433.1|432.9|432.3|19170
1732582800000|2024-11-26 01:00:00|432.6|432|431.2|430.6|432.7|432.1|430.9|430.3|6058
1732586400000|2024-11-26 02:00:00|431.3|430.7|431.4|430.8|431.7|431.1|431.2|430.6|2022
1732590000000|2024-11-26 03:00:00|431.7|431.1|431.7|431.1|431.7|431.1|431.4|430.8|401
1732593600000|2024-11-26 04:00:00|431.9|431.3|431.9|431.3|432.2|431.6|431.9|431.3|415
1732597200000|2024-11-26 05:00:00|432.2|431.6|431.9|431.3|432.2|431.6|431.9|431.3|178
1732600800000|2024-11-26 06:00:00|432.2|431.6|431.2|430.6|432.2|431.6|431.2|430.6|1403
1732604400000|2024-11-26 07:00:00|431.5|430.9|431|430.4|431.5|430.9|431|430.4|1480
1732608000000|2024-11-26 08:00:00|430.7|430.1|431|430.4|431|430.4|430.7|430.1|1610
1732611600000|2024-11-26 09:00:00|431.2|430.6|431.7|431.1|431.7|431.1|431|430.4|2248
1732615200000|2024-11-26 10:00:00|431.5|430.9|433.2|432.6|433.2|432.6|431.2|430.6|1343
1732618800000|2024-11-26 11:00:00|433|432.4|434|433.4|434|433.4|433|432.4|1143
1732622400000|2024-11-26 12:00:00|434.1|433.5|432|431.4|434.5|433.9|432|431.4|4392
1732626000000|2024-11-26 13:00:00|432.2|431.6|432.5|431.9|433.2|432.6|432.2|431.6|6244
1732629600000|2024-11-26 14:00:00|432.2|431.6|431.2|430.6|432.5|431.9|430.7|430.1|21489
1732633200000|2024-11-26 15:00:00|431|430.4|430.7|430.1|433|432.4|430.7|430.1|29873
1732636800000|2024-11-26 16:00:00|431|430.4|427.5|426.9|431|430.4|427|426.4|31766
1732640400000|2024-11-26 17:00:00|427.2|426.6|426.2|425.6|428.2|427.6|426|425.4|27465
1732644000000|2024-11-26 18:00:00|426.5|425.9|428|427.4|428.5|427.9|426|425.4|22587
1732647600000|2024-11-26 19:00:00|428.2|427.6|428.2|427.6|429|428.4|427.7|427.1|18266
1732669200000|2024-11-27 01:00:00|428.3|427.7|428.5|427.9|429|428.4|428|427.4|8922
1732672800000|2024-11-27 02:00:00|428.3|427.7|428.8|428.2|428.8|428.2|428.3|427.7|646
1732676400000|2024-11-27 03:00:00|428.5|427.9|429|428.4|429|428.4|428.5|427.9|919
1732680000000|2024-11-27 04:00:00|429.3|428.7|429|428.4|429.3|428.7|428.8|428.2|778
1732683600000|2024-11-27 05:00:00|429.3|428.7|429.3|428.7|429.3|428.7|429.3|428.7|156
1732687200000|2024-11-27 06:00:00|429|428.4|429.3|428.7|429.3|428.7|429|428.4|312
1732690800000|2024-11-27 07:00:00|||||||||430
1732694400000|2024-11-27 08:00:00|429|428.4|429.3|428.7|429.5|428.9|428.8|428.2|1152
1732698000000|2024-11-27 09:00:00|429.2|428.6|428.8|428.2|429.5|428.9|428.5|427.9|2249
1732701600000|2024-11-27 10:00:00|428.5|427.9|428.5|427.9|428.8|428.2|428.3|427.7|1701
1732705200000|2024-11-27 11:00:00|428.7|428.1|429.3|428.7|429.5|428.9|428.5|427.9|1526
1732708800000|2024-11-27 12:00:00|429|428.4|429.8|429.2|429.8|429.2|428.8|428.2|4203
1732712400000|2024-11-27 13:00:00|430|429.4|430.2|429.6|430.6|430|429.8|429.2|6462
1732716000000|2024-11-27 14:00:00|430.3|429.7|430.1|429.5|431.3|430.7|429.6|429|26835
1732719600000|2024-11-27 15:00:00|429.8|429.2|430.1|429.5|431.3|430.7|429.3|428.7|23684
1732723200000|2024-11-27 16:00:00|430.2|429.6|429.8|429.2|430.6|430|429.6|429|24617
1732726800000|2024-11-27 17:00:00|429.7|429.1|429.1|428.5|429.8|429.2|428.6|428|19168
1732730400000|2024-11-27 18:00:00|428.8|428.2|428.8|428.2|429.3|428.7|428.1|427.5|18812
1732734000000|2024-11-27 19:00:00|428.6|428|428.3|427.7|428.8|428.2|428.1|427.5|16322
1732755600000|2024-11-28 01:00:00|428.2|427.6|428.2|427.6|428.2|427.6|428.2|427.6|0
1732888800000|2024-11-29 14:00:00|428.5|427.9|430.9|430.3|431.4|430.8|428|427.4|14750
1732892400000|2024-11-29 15:00:00|430.7|430.1|431.9|431.3|432.4|431.8|430.4|429.8|8778
1732896000000|2024-11-29 16:00:00|431.7|431.1|432.7|432.1|433.2|432.6|431.7|431.1|10664
1732899600000|2024-11-29 17:00:00|432.5|431.9|433.7|433.1|433.7|433.1|431.7|431.1|14910
1732903200000|2024-11-29 18:00:00|433.5|432.9|433.7|433.1|434.2|433.6|433.2|432.6|3094
1733101200000|2024-12-02 01:00:00|434.1|433.5|431.9|431.3|434.1|433.5|431.9|431.3|3971
1733104800000|2024-12-02 02:00:00|432.1|431.5|431.6|431|432.1|431.5|431.4|430.8|750
1733108400000|2024-12-02 03:00:00|431.4|430.8|431.4|430.8|431.6|431|431.4|430.8|499
1733112000000|2024-12-02 04:00:00|||||||||133
1733115600000|2024-12-02 05:00:00|431.6|431|431.4|430.8|431.9|431.3|431.4|430.8|282
1733119200000|2024-12-02 06:00:00|431.2|430.6|431.2|430.6|431.7|431.1|431.2|430.6|575
1733122800000|2024-12-02 07:00:00|431.4|430.8|430.9|430.3|431.4|430.8|430.9|430.3|1046
1733126400000|2024-12-02 08:00:00|430.8|430.2|430.9|430.3|431.2|430.6|430.7|430.1|964
1733130000000|2024-12-02 09:00:00|431.2|430.6|431.4|430.8|431.7|431.1|430.9|430.3|1352
1733133600000|2024-12-02 10:00:00|431.7|431.1|431.9|431.3|432.4|431.8|431.7|431.1|1170
1733137200000|2024-12-02 11:00:00|432.1|431.5|432.2|431.6|432.2|431.6|431.6|431|700
1733140800000|2024-12-02 12:00:00|432.1|431.5|432.1|431.5|432.2|431.6|431.6|431|1391
1733144400000|2024-12-02 13:00:00|432.2|431.6|432.1|431.5|432.4|431.8|431.9|431.3|988
1733148000000|2024-12-02 14:00:00|431.9|431.3|432.6|432|433.2|432.6|431.2|430.6|10026
1733151600000|2024-12-02 15:00:00|432.7|432.1|435.1|434.5|435.6|435|432.4|431.8|12295
1733155200000|2024-12-02 16:00:00|435.2|434.6|432.9|432.3|435.4|434.8|432.9|432.3|11673
1733158800000|2024-12-02 17:00:00|433.2|432.6|434.2|433.6|434.7|434.1|432.9|432.3|8359
1733162400000|2024-12-02 18:00:00|434.1|433.5|433.2|432.6|434.4|433.8|433.2|432.6|7869
1733166000000|2024-12-02 19:00:00|433.4|432.8|433.9|433.3|434.2|433.6|432.9|432.3|10200
1733187600000|2024-12-03 01:00:00|434.2|433.6|434.2|433.6|434.9|434.3|433.7|433.1|2609
1733191200000|2024-12-03 02:00:00|434.4|433.8|434.4|433.8|434.7|434.1|433.9|433.3|522
1733194800000|2024-12-03 03:00:00|434.3|433.7|434.4|433.8|434.7|434.1|434.2|433.6|464
1733198400000|2024-12-03 04:00:00|434.2|433.6|434.2|433.6|434.4|433.8|434.2|433.6|352
1733202000000|2024-12-03 05:00:00|433.9|433.3|434.2|433.6|434.2|433.6|433.9|433.3|131
1733205600000|2024-12-03 06:00:00|434.3|433.7|434.2|433.6|434.4|433.8|434.2|433.6|144
1733209200000|2024-12-03 07:00:00|434.4|433.8|434.4|433.8|434.4|433.8|434.2|433.6|479
1733212800000|2024-12-03 08:00:00|434.6|434|434.4|433.8|434.9|434.3|434.2|433.6|755
1733216400000|2024-12-03 09:00:00|434.2|433.6|435.2|434.6|435.2|434.6|434.2|433.6|914
1733220000000|2024-12-03 10:00:00|434.9|434.3|434.7|434.1|435.2|434.6|434.4|433.8|702
1733223600000|2024-12-03 11:00:00|434.9|434.3|434.9|434.3|435|434.4|434.7|434.1|1349
1733227200000|2024-12-03 12:00:00|435.2|434.6|434.9|434.3|435.7|435.1|434.9|434.3|1608
1733230800000|2024-12-03 13:00:00|434.7|434.1|436.2|435.6|436.2|435.6|434.7|434.1|3072
1733234400000|2024-12-03 14:00:00|436.4|435.8|435.2|434.6|436.7|436.1|434.4|433.8|10102
1733238000000|2024-12-03 15:00:00|435.1|434.5|433.7|433.1|435.4|434.8|433.2|432.6|9000
1733241600000|2024-12-03 16:00:00|433.4|432.8|432.7|432.1|433.7|433.1|432.2|431.6|7482
1733245200000|2024-12-03 17:00:00|432.9|432.3|432.1|431.5|433.1|432.5|431.9|431.3|7208
1733248800000|2024-12-03 18:00:00|432.4|431.8|432.9|432.3|433.2|432.6|431.9|431.3|9676
1733252400000|2024-12-03 19:00:00|432.7|432.1|433.2|432.6|433.2|432.6|432.6|432|6902
1733274000000|2024-12-04 01:00:00|432.9|432.3|433.4|432.8|433.4|432.8|432.9|432.3|1420
1733277600000|2024-12-04 02:00:00|433.2|432.6|433.2|432.6|433.2|432.6|432.9|432.3|194
1733281200000|2024-12-04 03:00:00|432.9|432.3|432.9|432.3|432.9|432.3|432.9|432.3|136
1733284800000|2024-12-04 04:00:00|||||||||53
1733288400000|2024-12-04 05:00:00|433.2|432.6|433.2|432.6|433.2|432.6|433.2|432.6|2198
1733292000000|2024-12-04 06:00:00|433.4|432.8|432.9|432.3|433.4|432.8|432.9|432.3|193
1733295600000|2024-12-04 07:00:00|433.2|432.6|433.2|432.6|433.4|432.8|433|432.4|682
1733299200000|2024-12-04 08:00:00|432.9|432.3|432.2|431.6|432.9|432.3|432.2|431.6|715
1733302800000|2024-12-04 09:00:00|431.9|431.3|431.7|431.1|432.2|431.6|431.7|431.1|1285
1733306400000|2024-12-04 10:00:00|431.8|431.2|431.7|431.1|432.2|431.6|431.5|430.9|429
1733310000000|2024-12-04 11:00:00|431.6|431|431.4|430.8|431.7|431.1|431|430.4|1018
1733313600000|2024-12-04 12:00:00|431.2|430.6|431.2|430.6|431.4|430.8|430.9|430.3|1362
1733317200000|2024-12-04 13:00:00|431|430.4|430.9|430.3|431.4|430.8|430.9|430.3|2023
1733320800000|2024-12-04 14:00:00|431.2|430.6|432.9|432.3|433|432.4|430.4|429.8|7762
1733324400000|2024-12-04 15:00:00|433|432.4|432.5|431.9|434.2|433.6|432|431.4|9775
1733328000000|2024-12-04 16:00:00|432.4|431.8|431.7|431.1|432.4|431.8|430.9|430.3|7211
1733331600000|2024-12-04 17:00:00|431.9|431.3|431|430.4|432.2|431.6|431|430.4|6610
1733335200000|2024-12-04 18:00:00|430.7|430.1|431|430.4|431.5|430.9|430.5|429.9|8348
1733338800000|2024-12-04 19:00:00|431.1|430.5|430.7|430.1|431.5|430.9|430.5|429.9|6412
1733360400000|2024-12-05 01:00:00|430|429.4|429.3|428.7|430.5|429.9|429.3|428.7|3845
1733364000000|2024-12-05 02:00:00|429.5|428.9|429.3|428.7|429.5|428.9|429.3|428.7|339
1733367600000|2024-12-05 03:00:00|429.5|428.9|429.5|428.9|429.5|428.9|429.3|428.7|477
1733371200000|2024-12-05 04:00:00|||||||||311
1733374800000|2024-12-05 05:00:00|429.8|429.2|430|429.4|430|429.4|429.8|429.2|261
1733378400000|2024-12-05 06:00:00|430.3|429.7|430.3|429.7|430.5|429.9|430|429.4|266
1733382000000|2024-12-05 07:00:00|430.5|429.9|430|429.4|430.5|429.9|429.8|429.2|1046
1733385600000|2024-12-05 08:00:00|430.3|429.7|430.5|429.9|430.8|430.2|430|429.4|1351
1733389200000|2024-12-05 09:00:00|430.8|430.2|430.5|429.9|430.8|430.2|430.5|429.9|442
1733392800000|2024-12-05 10:00:00|430.6|430|430.8|430.2|431.3|430.7|430.5|429.9|1082
1733396400000|2024-12-05 11:00:00|430.5|429.9|430.5|429.9|431|430.4|430.5|429.9|822
1733400000000|2024-12-05 12:00:00|430.3|429.7|430.8|430.2|430.8|430.2|430|429.4|1320
1733403600000|2024-12-05 13:00:00|431|430.4|431.3|430.7|431.3|430.7|430.3|429.7|2054
1733407200000|2024-12-05 14:00:00|431.5|430.9|432.8|432.2|433.3|432.7|430.8|430.2|8086
1733410800000|2024-12-05 15:00:00|433|432.4|433.5|432.9|433.5|432.9|432|431.4|10551
1733414400000|2024-12-05 16:00:00|433.7|433.1|434.7|434.1|435.2|434.6|433.2|432.6|13859
1733418000000|2024-12-05 17:00:00|434.5|433.9|435.2|434.6|435.5|434.9|434.5|433.9|7679
1733421600000|2024-12-05 18:00:00|435.5|434.9|435.7|435.1|435.7|435.1|435|434.4|8282
1733425200000|2024-12-05 19:00:00|435.5|434.9|436.8|436.2|436.8|436.2|435.5|434.9|9119
1733446800000|2024-12-06 01:00:00|436.3|435.7|435.8|435.2|436.3|435.7|435.3|434.7|1977
1733450400000|2024-12-06 02:00:00|436|435.4|435.8|435.2|436|435.4|435.5|434.9|463
1733454000000|2024-12-06 03:00:00|436|435.4|436|435.4|436|435.4|436|435.4|126
1733457600000|2024-12-06 04:00:00|435.8|435.2|435.8|435.2|435.8|435.2|435.8|435.2|92
1733461200000|2024-12-06 05:00:00|435.7|435.1|435.8|435.2|435.8|435.2|435.7|435.1|118
1733464800000|2024-12-06 06:00:00|436|435.4|436.3|435.7|436.3|435.7|436|435.4|496
1733468400000|2024-12-06 07:00:00|436.1|435.5|436.1|435.5|436.3|435.7|436.1|435.5|132
1733472000000|2024-12-06 08:00:00|436.3|435.7|436.3|435.7|436.3|435.7|436.1|435.5|448
1733475600000|2024-12-06 09:00:00|436.6|436|436.3|435.7|436.6|436|436.1|435.5|1123
1733479200000|2024-12-06 10:00:00|436.1|435.5|436.1|435.5|436.8|436.2|436.1|435.5|1068
1733482800000|2024-12-06 11:00:00|435.8|435.2|436.8|436.2|436.8|436.2|435.8|435.2|387
1733486400000|2024-12-06 12:00:00|436.7|436.1|436.8|436.2|437.3|436.7|436.6|436|1352
1733490000000|2024-12-06 13:00:00|436.6|436|437.3|436.7|437.6|437|436.6|436|2266
1733493600000|2024-12-06 14:00:00|437.6|437|437.4|436.8|438.1|437.5|436.6|436|12887
1733497200000|2024-12-06 15:00:00|437.3|436.7|439.3|438.7|439.5|438.9|437.3|436.7|18783
1733500800000|2024-12-06 16:00:00|439.2|438.6|440.6|440|440.8|440.2|439|438.4|13991
1733504400000|2024-12-06 17:00:00|440.5|439.9|441.1|440.5|441.1|440.5|440.3|439.7|18601
1733508000000|2024-12-06 18:00:00|441.3|440.7|440.8|440.2|441.6|441|440.6|440|13105
1733511600000|2024-12-06 19:00:00|441.1|440.5|440.8|440.2|441.3|440.7|440.8|440.2|13350
1733706000000|2024-12-09 01:00:00|440.7|440.1|440.5|439.9|440.7|440.1|439.7|439.1|2617
1733709600000|2024-12-09 02:00:00|440.7|440.1|440.4|439.8|440.9|440.3|440.4|439.8|1387
1733713200000|2024-12-09 03:00:00|440.7|440.1|440.4|439.8|440.7|440.1|440.4|439.8|331
1733716800000|2024-12-09 04:00:00|440.5|439.9|440.7|440.1|440.7|440.1|440.4|439.8|149
1733720400000|2024-12-09 05:00:00|440.5|439.9|440.7|440.1|440.7|440.1|440.5|439.9|164
1733724000000|2024-12-09 06:00:00|441|440.4|440.7|440.1|441|440.4|440.7|440.1|226
1733727600000|2024-12-09 07:00:00|440.5|439.9|441|440.4|441|440.4|440.5|439.9|729
1733731200000|2024-12-09 08:00:00|440.9|440.3|441.5|440.9|442|441.4|440.9|440.3|758
1733734800000|2024-12-09 09:00:00|441.2|440.6|441.2|440.6|441.5|440.9|441|440.4|470
1733738400000|2024-12-09 10:00:00|441|440.4|440.5|439.9|441.2|440.6|440.2|439.6|807
1733742000000|2024-12-09 11:00:00|440.6|440|441.2|440.6|441.5|440.9|440.5|439.9|1103
1733745600000|2024-12-09 12:00:00|441|440.4|441.7|441.1|441.7|441.1|441|440.4|1489
1733749200000|2024-12-09 13:00:00|441.5|440.9|442|441.4|442|441.4|441.2|440.6|2711
1733752800000|2024-12-09 14:00:00|442.3|441.7|442.5|441.9|443|442.4|441.3|440.7|16126
1733756400000|2024-12-09 15:00:00|442.6|442|440.6|440|442.7|442.1|438.8|438.2|22079
1733760000000|2024-12-09 16:00:00|440.5|439.9|442.6|442|442.8|442.2|440.3|439.7|12019
1733763600000|2024-12-09 17:00:00|442.5|441.9|442.6|442|442.8|442.2|441.6|441|11441
1733767200000|2024-12-09 18:00:00|442.5|441.9|442.6|442|442.8|442.2|441.9|441.3|9981
1733770800000|2024-12-09 19:00:00|442.8|442.2|442.4|441.8|443.1|442.5|442.4|441.8|10550
1733792400000|2024-12-10 01:00:00|442.3|441.7|442.6|442|442.6|442|442.3|441.7|3332
1733796000000|2024-12-10 02:00:00|442.7|442.1|442.7|442.1|442.9|442.3|442.7|442.1|375
1733799600000|2024-12-10 03:00:00|442.6|442|442.4|441.8|442.6|442|442.4|441.8|482
1733803200000|2024-12-10 04:00:00|||||||||291
1733806800000|2024-12-10 05:00:00|442.2|441.6|442.2|441.6|442.4|441.8|442.1|441.5|391
1733810400000|2024-12-10 06:00:00|442.1|441.5|442.4|441.8|442.4|441.8|442.1|441.5|369
1733814000000|2024-12-10 07:00:00|442.3|441.7|442.4|441.8|442.4|441.8|442.2|441.6|456
1733817600000|2024-12-10 08:00:00|442.7|442.1|442.2|441.6|442.7|442.1|442.2|441.6|450
1733821200000|2024-12-10 09:00:00|442.3|441.7|442.4|441.8|442.7|442.1|442.2|441.6|553
1733824800000|2024-12-10 10:00:00|442.7|442.1|442.7|442.1|442.9|442.3|442.7|442.1|664
1733828400000|2024-12-10 11:00:00|442.4|441.8|442.4|441.8|442.7|442.1|442.2|441.6|701
1733832000000|2024-12-10 12:00:00|442.6|442|442.7|442.1|442.7|442.1|442.2|441.6|874
1733835600000|2024-12-10 13:00:00|442.6|442|442.4|441.8|442.7|442.1|442.4|441.8|1463
1733839200000|2024-12-10 14:00:00|442.2|441.6|442.9|442.3|443.4|442.8|442.1|441.5|9142
1733842800000|2024-12-10 15:00:00|443.2|442.6|443.2|442.6|443.7|443.1|442.9|442.3|12795
1733846400000|2024-12-10 16:00:00|443.1|442.5|443.6|443|443.9|443.3|442.7|442.1|14634
1733850000000|2024-12-10 17:00:00|443.7|443.1|449|448.4|449|448.4|443.7|443.1|46358
1733853600000|2024-12-10 18:00:00|448.9|448.3|450.2|449.6|451.2|450.6|448.9|448.3|27796
1733857200000|2024-12-10 19:00:00|450.5|449.9|450|449.4|450.5|449.9|449.7|449.1|17354
1733878800000|2024-12-11 01:00:00|449.3|448.7|450.5|449.9|450.8|450.2|449.3|448.7|3686
1733882400000|2024-12-11 02:00:00|450.8|450.2|450.8|450.2|450.8|450.2|450.5|449.9|1249
1733886000000|2024-12-11 03:00:00|451|450.4|451.1|450.5|451.1|450.5|450.8|450.2|790
1733889600000|2024-12-11 04:00:00|450.8|450.2|451.1|450.5|451.1|450.5|450.8|450.2|1126
1733893200000|2024-12-11 05:00:00|451|450.4|451|450.4|451.1|450.5|451|450.4|398
1733896800000|2024-12-11 06:00:00|450.8|450.2|451|450.4|451|450.4|450.8|450.2|504
1733900400000|2024-12-11 07:00:00|450.8|450.2|450.8|450.2|450.8|450.2|450.5|449.9|664
1733904000000|2024-12-11 08:00:00|450.7|450.1|450.6|450|450.8|450.2|450.5|449.9|765
1733907600000|2024-12-11 09:00:00|450.8|450.2|450.5|449.9|450.8|450.2|450.3|449.7|1089
1733911200000|2024-12-11 10:00:00|450.6|450|450.8|450.2|450.8|450.2|450.5|449.9|722
1733914800000|2024-12-11 11:00:00|450.9|450.3|450.6|450|451.1|450.5|450.6|450|2131
1733918400000|2024-12-11 12:00:00|450.8|450.2|450.5|449.9|451.1|450.5|450.3|449.7|2938
1733922000000|2024-12-11 13:00:00|450.6|450|451.8|451.2|452.1|451.5|450.5|449.9|4093
1733925600000|2024-12-11 14:00:00|452.1|451.5|451.6|451|452.6|452|450.9|450.3|22400
1733929200000|2024-12-11 15:00:00|451.8|451.2|451.3|450.7|451.9|451.3|450.6|450|18154
1733932800000|2024-12-11 16:00:00|451.1|450.5|452.1|451.5|452.3|451.7|450.8|450.2|15050
1733936400000|2024-12-11 17:00:00|451.9|451.3|451.9|451.3|452.1|451.5|451.3|450.7|11017
1733940000000|2024-12-11 18:00:00|451.6|451|450.9|450.3|451.6|451|450.6|450|11891
1733943600000|2024-12-11 19:00:00|450.6|450|449.7|449.1|450.9|450.3|449.4|448.8|18679
1733965200000|2024-12-12 01:00:00|449.4|448.8|447.8|447.2|449.5|448.9|447.5|446.9|6821
1733968800000|2024-12-12 02:00:00|448|447.4|448|447.4|448.1|447.5|447.8|447.2|724
1733972400000|2024-12-12 03:00:00|447.8|447.2|448.3|447.7|448.3|447.7|447.8|447.2|1245
1733976000000|2024-12-12 04:00:00|448.1|447.5|448.3|447.7|448.3|447.7|448.1|447.5|322
1733979600000|2024-12-12 05:00:00|448.1|447.5|448.3|447.7|448.3|447.7|448.1|447.5|216
1733983200000|2024-12-12 06:00:00|448.5|447.9|448.3|447.7|448.5|447.9|448|447.4|657
1733986800000|2024-12-12 07:00:00|448.5|447.9|448.3|447.7|448.5|447.9|448|447.4|990
1733990400000|2024-12-12 08:00:00|448.2|447.6|448|447.4|448.2|447.6|447.5|446.9|1380
1733994000000|2024-12-12 09:00:00|448.1|447.5|448.3|447.7|448.3|447.7|447.8|447.2|935
1733997600000|2024-12-12 10:00:00|448.1|447.5|448.3|447.7|448.3|447.7|448|447.4|820
1734001200000|2024-12-12 11:00:00|448.5|447.9|448.3|447.7|448.8|448.2|448.3|447.7|2266
1734004800000|2024-12-12 12:00:00|448.4|447.8|449|448.4|449.3|448.7|448.3|447.7|3406
1734008400000|2024-12-12 13:00:00|448.8|448.2|448|447.4|449.3|448.7|447.5|446.9|3355
1734012000000|2024-12-12 14:00:00|447.6|447|448.5|447.9|449.6|449|447.5|446.9|13966
1734015600000|2024-12-12 15:00:00|448.6|448|446.1|445.5|448.6|448|445.8|445.2|16374
1734019200000|2024-12-12 16:00:00|446.3|445.7|445.1|444.5|446.3|445.7|444.3|443.7|14940
1734022800000|2024-12-12 17:00:00|445.3|444.7|444.8|444.2|445.6|445|444.8|444.2|11209
1734026400000|2024-12-12 18:00:00|444.9|444.3|445.3|444.7|445.8|445.2|444.8|444.2|11488
1734030000000|2024-12-12 19:00:00|445.1|444.5|445.3|444.7|445.6|445|444.8|444.2|13197
1734051600000|2024-12-13 01:00:00|445.1|444.5|444.8|444.2|445.3|444.7|444.6|444|1546
1734055200000|2024-12-13 02:00:00|444.6|444|445.1|444.5|445.1|444.5|444.6|444|331
1734058800000|2024-12-13 03:00:00|444.8|444.2|445|444.4|445.1|444.5|444.8|444.2|187
1734062400000|2024-12-13 04:00:00|444.8|444.2|445.1|444.5|445.1|444.5|444.8|444.2|218
1734066000000|2024-12-13 05:00:00|444.8|444.2|445.1|444.5|445.1|444.5|444.8|444.2|622
1734069600000|2024-12-13 06:00:00|444.9|444.3|444.9|444.3|445.1|444.5|444.8|444.2|161
1734073200000|2024-12-13 07:00:00|444.8|444.2|445.1|444.5|445.1|444.5|444.8|444.2|126
1734076800000|2024-12-13 08:00:00|445|444.4|444.6|444|445.1|444.5|444.6|444|311
1734080400000|2024-12-13 09:00:00|444.4|443.8|443.9|443.3|444.4|443.8|443.6|443|1155
1734084000000|2024-12-13 10:00:00|444.1|443.5|444.2|443.6|444.4|443.8|443.9|443.3|1171
1734087600000|2024-12-13 11:00:00|444.1|443.5|444.6|444|444.9|444.3|444.1|443.5|1698
1734091200000|2024-12-13 12:00:00|444.7|444.1|445.6|445|445.9|445.3|444.7|444.1|1899
1734094800000|2024-12-13 13:00:00|445.8|445.2|444.4|443.8|445.9|445.3|444.4|443.8|2442
1734098400000|2024-12-13 14:00:00|444.1|443.5|444.6|444|445.1|444.5|443.8|443.2|15850
1734102000000|2024-12-13 15:00:00|444.5|443.9|444.6|444|445.1|444.5|443.8|443.2|13616
1734105600000|2024-12-13 16:00:00|444.3|443.7|443.3|442.7|444.3|443.7|442.8|442.2|11748
1734109200000|2024-12-13 17:00:00|443.5|442.9|442.3|441.7|443.5|442.9|442.1|441.5|10482
1734112800000|2024-12-13 18:00:00|442.4|441.8|443.1|442.5|443.3|442.7|441.8|441.2|11579
1734116400000|2024-12-13 19:00:00|442.8|442.2|444|443.4|444.3|443.7|442.8|442.2|9753
1734310800000|2024-12-16 01:00:00|443.5|442.9|444.3|443.7|444.5|443.9|443.3|442.7|2077
1734314400000|2024-12-16 02:00:00|444|443.4|444.3|443.7|444.5|443.9|444|443.4|554
1734318000000|2024-12-16 03:00:00|444.5|443.9|444.3|443.7|444.5|443.9|444.3|443.7|471
1734321600000|2024-12-16 04:00:00|||||||||205
1734325200000|2024-12-16 05:00:00|444.2|443.6|444|443.4|444.3|443.7|444|443.4|342
1734328800000|2024-12-16 06:00:00|444.2|443.6|444.5|443.9|444.5|443.9|444|443.4|422
1734332400000|2024-12-16 07:00:00|444.3|443.7|444.5|443.9|444.5|443.9|444.3|443.7|473
1734336000000|2024-12-16 08:00:00|444.4|443.8|444.8|444.2|445.1|444.5|444.3|443.7|775
1734339600000|2024-12-16 09:00:00|444.9|444.3|445.5|444.9|445.5|444.9|444.7|444.1|1379
1734343200000|2024-12-16 10:00:00|445.3|444.7|445.6|445|445.8|445.2|445.3|444.7|967
1734346800000|2024-12-16 11:00:00|445.8|445.2|446.1|445.5|446.1|445.5|445.6|445|569
1734350400000|2024-12-16 12:00:00|446|445.4|445.5|444.9|446.1|445.5|445.3|444.7|2078
1734354000000|2024-12-16 13:00:00|445.8|445.2|445.7|445.1|446|445.4|445.5|444.9|1602
1734357600000|2024-12-16 14:00:00|446|445.4|444.8|444.2|446|445.4|444.2|443.6|8021
1734361200000|2024-12-16 15:00:00|445|444.4|445.7|445.1|446.7|446.1|444.5|443.9|11002
1734364800000|2024-12-16 16:00:00|445.5|444.9|446.4|445.8|446.7|446.1|445.4|444.8|9466
1734368400000|2024-12-16 17:00:00|446.5|445.9|446.5|445.9|447.4|446.8|445.7|445.1|13044
1734372000000|2024-12-16 18:00:00|446.7|446.1|446.4|445.8|447.1|446.5|446.2|445.6|11459
1734375600000|2024-12-16 19:00:00|446.2|445.6|446.9|446.3|447.2|446.6|446.2|445.6|12209
1734397200000|2024-12-17 01:00:00|447.2|446.6|447.4|446.8|447.4|446.8|446.9|446.3|1336
1734400800000|2024-12-17 02:00:00|447.7|447.1|447.7|447.1|447.7|447.1|447.4|446.8|384
1734404400000|2024-12-17 03:00:00|447.6|447|447.7|447.1|447.7|447.1|447.4|446.8|384
1734408000000|2024-12-17 04:00:00|447.6|447|447.6|447|447.7|447.1|447.4|446.8|208
1734411600000|2024-12-17 05:00:00|447.7|447.1|448.2|447.6|448.2|447.6|447.6|447|367
1734415200000|2024-12-17 06:00:00|448.5|447.9|448.2|447.6|448.5|447.9|448.2|447.6|173
1734418800000|2024-12-17 07:00:00|448|447.4|448.1|447.5|448.2|447.6|448|447.4|612
1734422400000|2024-12-17 08:00:00|448.2|447.6|447.5|446.9|448.5|447.9|447.5|446.9|981
1734426000000|2024-12-17 09:00:00|447.7|447.1|447.7|447.1|447.7|447.1|447.4|446.8|1012
1734429600000|2024-12-17 10:00:00|447.5|446.9|447.5|446.9|448.2|447.6|447.2|446.6|1828
1734433200000|2024-12-17 11:00:00|447.7|447.1|448|447.4|448.2|447.6|447.5|446.9|509
1734436800000|2024-12-17 12:00:00|447.9|447.3|447.2|446.6|448|447.4|447.2|446.6|1196
1734440400000|2024-12-17 13:00:00|447.4|446.8|446.9|446.3|447.4|446.8|446.4|445.8|3319
1734444000000|2024-12-17 14:00:00|446.7|446.1|444.9|444.3|446.7|446.1|444.9|444.3|14824
1734447600000|2024-12-17 15:00:00|445|444.4|443.9|443.3|445.1|444.5|443.9|443.3|15426
1734451200000|2024-12-17 16:00:00|443.7|443.1|444.7|444.1|444.9|444.3|443.2|442.6|9596
1734454800000|2024-12-17 17:00:00|444.9|444.3|444.2|443.6|445.2|444.6|444|443.4|8868
1734458400000|2024-12-17 18:00:00|444.5|443.9|444.5|443.9|444.5|443.9|443.9|443.3|6339
1734462000000|2024-12-17 19:00:00|444.7|444.1|445.4|444.8|446|445.4|444.5|443.9|11507
1734483600000|2024-12-18 01:00:00|445.7|445.1|446.2|445.6|446.3|445.7|445.4|444.8|1435
1734487200000|2024-12-18 02:00:00|446.1|445.5|445.9|445.3|446.2|445.6|445.9|445.3|516
1734490800000|2024-12-18 03:00:00|446|445.4|445.2|444.6|446|445.4|445.2|444.6|805
1734494400000|2024-12-18 04:00:00|||||||||302
1734498000000|2024-12-18 05:00:00|445.3|444.7|445.5|444.9|445.7|445.1|445.3|444.7|352
1734501600000|2024-12-18 06:00:00|445.7|445.1|445.5|444.9|445.7|445.1|445.3|444.7|270
1734505200000|2024-12-18 07:00:00|445.7|445.1|445.3|444.7|445.7|445.1|445.3|444.7|366
1734508800000|2024-12-18 08:00:00|445.5|444.9|445.5|444.9|445.8|445.2|445.3|444.7|535
1734512400000|2024-12-18 09:00:00|445.7|445.1|445.6|445|445.8|445.2|445.5|444.9|503
1734516000000|2024-12-18 10:00:00|445.5|444.9|446.3|445.7|446.5|445.9|445.5|444.9|1213
1734519600000|2024-12-18 11:00:00|446.2|445.6|446.3|445.7|446.5|445.9|446.2|445.6|628
1734523200000|2024-12-18 12:00:00|446.2|445.6|445.7|445.1|446.5|445.9|445.7|445.1|1320
1734526800000|2024-12-18 13:00:00|445.8|445.2|445.5|444.9|446|445.4|445|444.4|2615
1734530400000|2024-12-18 14:00:00|445.2|444.6|447.5|446.9|448.2|447.6|444.7|444.1|12761
1734534000000|2024-12-18 15:00:00|447.4|446.8|443.8|443.2|447.7|447.1|443.7|443.1|14172
1734537600000|2024-12-18 16:00:00|443.7|443.1|441.1|440.5|444.2|443.6|441.1|440.5|13170
1734541200000|2024-12-18 17:00:00|441.3|440.7|439.6|439|441.6|441|439.4|438.8|14134
1734544800000|2024-12-18 18:00:00|439.8|439.2|440.3|439.7|440.5|439.9|439.3|438.7|10704
1734548400000|2024-12-18 19:00:00|440.2|439.6|439.5|438.9|440.2|439.6|439|438.4|15058
1734570000000|2024-12-19 01:00:00|439.4|438.8|439|438.4|439.5|438.9|438.6|438|3185
1734573600000|2024-12-19 02:00:00|439.1|438.5|439|438.4|439.5|438.9|439|438.4|695
1734577200000|2024-12-19 03:00:00|439.1|438.5|438.8|438.2|439.1|438.5|438.3|437.7|573
1734580800000|2024-12-19 04:00:00|438.9|438.3|438.9|438.3|439|438.4|438.8|438.2|420
1734584400000|2024-12-19 05:00:00|438.8|438.2|438.6|438|439.1|438.5|438.5|437.9|380
1734588000000|2024-12-19 06:00:00|438.7|438.1|439.1|438.5|439.3|438.7|438.6|438|747
1734591600000|2024-12-19 07:00:00|439.2|438.6|439.3|438.7|439.6|439|439.1|438.5|1083
1734595200000|2024-12-19 08:00:00|439.4|438.8|439.6|439|440.3|439.7|439.3|438.7|2196
1734598800000|2024-12-19 09:00:00|439.8|439.2|439.8|439.2|440.1|439.5|439.6|439|1954
1734602400000|2024-12-19 10:00:00|439.9|439.3|438.4|437.8|439.9|439.3|438.4|437.8|1870
1734606000000|2024-12-19 11:00:00|438.5|437.9|438.1|437.5|438.6|438|438|437.4|2354
1734609600000|2024-12-19 12:00:00|438|437.4|438|437.4|438.5|437.9|437.8|437.2|1952
1734613200000|2024-12-19 13:00:00|437.9|437.3|439.2|438.6|439.5|438.9|437.8|437.2|4895
1734616800000|2024-12-19 14:00:00|439.1|438.5|439.5|438.9|440.8|440.2|438.8|438.2|10036
1734620400000|2024-12-19 15:00:00|439.6|439|440.2|439.6|440.5|439.9|438.6|438|15270
1734624000000|2024-12-19 16:00:00|440.1|439.5|440.5|439.9|441|440.4|439|438.4|10134
1734627600000|2024-12-19 17:00:00|440.7|440.1|441.5|440.9|441.7|441.1|439.7|439.1|10685
1734631200000|2024-12-19 18:00:00|441.7|441.1|442.7|442.1|442.7|442.1|441.4|440.8|11521
1734634800000|2024-12-19 19:00:00|442.5|441.9|442.4|441.8|442.7|442.1|441.9|441.3|9394
1734656400000|2024-12-20 01:00:00|441.5|440.9|442.7|442.1|443.4|442.8|441.4|440.8|2687
1734660000000|2024-12-20 02:00:00|442.6|442|443.2|442.6|443.2|442.6|442.6|442|524
1734663600000|2024-12-20 03:00:00|443.1|442.5|443.2|442.6|443.5|442.9|443|442.4|614
1734667200000|2024-12-20 04:00:00|443.3|442.7|443.4|442.8|443.5|442.9|443.2|442.6|309
1734670800000|2024-12-20 05:00:00|443.5|442.9|444|443.4|444|443.4|443.4|442.8|446
1734674400000|2024-12-20 06:00:00|443.9|443.3|444.5|443.9|444.6|444|443.9|443.3|530
1734678000000|2024-12-20 07:00:00|444.4|443.8|444.5|443.9|444.7|444.1|444.2|443.6|262
1734681600000|2024-12-20 08:00:00|444.4|443.8|445.2|444.6|445.2|444.6|444.4|443.8|2364
1734685200000|2024-12-20 09:00:00|445.4|444.8|445.2|444.6|445.5|444.9|445|444.4|1425
1734688800000|2024-12-20 10:00:00|445|444.4|445.4|444.8|445.4|444.8|445|444.4|1639
1734692400000|2024-12-20 11:00:00|445.2|444.6|445.4|444.8|445.7|445.1|445.2|444.6|2030
1734696000000|2024-12-20 12:00:00|445.5|444.9|445.5|444.9|445.9|445.3|445.3|444.7|2523
1734699600000|2024-12-20 13:00:00|445.4|444.8|445.7|445.1|446|445.4|445.2|444.6|3061
1734703200000|2024-12-20 14:00:00|445.9|445.3|446.5|445.9|447.7|447.1|445.4|444.8|10632
1734915600000|2024-12-23 01:00:00|447.8|447.2|449.3|448.7|449.3|448.7|447.8|447.2|2612
1734919200000|2024-12-23 02:00:00|449.1|448.5|449.6|449|449.6|449|449.1|448.5|1372
1734922800000|2024-12-23 03:00:00|449.4|448.8|449.6|449|449.6|449|449.4|448.8|196
1734926400000|2024-12-23 04:00:00|449.9|449.3|449.6|449|449.9|449.3|449.4|448.8|475
1734930000000|2024-12-23 05:00:00|449.7|449.1|449.4|448.8|449.7|449.1|449.4|448.8|252
1734933600000|2024-12-23 06:00:00|449.3|448.7|449.4|448.8|449.4|448.8|449.3|448.7|181
1734937200000|2024-12-23 07:00:00|449.5|448.9|449.3|448.7|449.6|449|449.3|448.7|309
1734940800000|2024-12-23 08:00:00|449.2|448.6|449.7|449.1|449.7|449.1|449.2|448.6|850
1734944400000|2024-12-23 09:00:00|449.6|449|449.7|449.1|449.8|449.2|449.4|448.8|486
1734948000000|2024-12-23 10:00:00|449.6|449|449.8|449.2|449.8|449.2|449.4|448.8|1788
1734951600000|2024-12-23 11:00:00|449.7|449.1|449.8|449.2|449.9|449.3|449.6|449|1131
1734955200000|2024-12-23 12:00:00|449.9|449.3|449.4|448.8|450.1|449.5|449.4|448.8|1559
1734958800000|2024-12-23 13:00:00|449.5|448.9|449.8|449.2|449.9|449.3|449.2|448.6|2032
1734962400000|2024-12-23 14:00:00|449.6|449|448.2|447.6|449.7|449.1|447.9|447.3|8997
1734966000000|2024-12-23 15:00:00|448.4|447.8|448.9|448.3|449|448.4|447.4|446.8|10237
1734969600000|2024-12-23 16:00:00|449|448.4|449.4|448.8|449.4|448.8|448.5|447.9|6498
1734973200000|2024-12-23 17:00:00|449.3|448.7|449.9|449.3|449.9|449.3|449.2|448.6|5612
1734976800000|2024-12-23 18:00:00|449.7|449.1|449.9|449.3|449.9|449.3|449.4|448.8|4203
1734980400000|2024-12-23 19:00:00|450.2|449.6|449.7|449.1|450.2|449.6|449.7|449.1|7127
1735002000000|2024-12-24 01:00:00|449.4|448.8|449.9|449.3|450|449.4|449.3|448.7|1518
1735005600000|2024-12-24 02:00:00|449.8|449.2|449.7|449.1|450.2|449.6|449.7|449.1|471
1735009200000|2024-12-24 03:00:00|449.6|449|449.4|448.8|449.7|449.1|449.2|448.6|240
1735012800000|2024-12-24 04:00:00|449.5|448.9|449.5|448.9|449.5|448.9|449.4|448.8|46
1735016400000|2024-12-24 05:00:00|449.3|448.7|449.6|449|449.6|449|449.2|448.6|184
1735020000000|2024-12-24 06:00:00|449.5|448.9|450|449.4|450|449.4|449.5|448.9|214
1735023600000|2024-12-24 07:00:00|450.1|449.5|450.2|449.6|450.5|449.9|450|449.4|427
1735027200000|2024-12-24 08:00:00|450.3|449.7|450.1|449.5|450.4|449.8|449.6|449|567
1735030800000|2024-12-24 09:00:00|450|449.4|450|449.4|450.1|449.5|449.4|448.8|448
1735034400000|2024-12-24 10:00:00|449.9|449.3|449.7|449.1|450|449.4|449.5|448.9|298
1735038000000|2024-12-24 11:00:00|449.6|449|449.7|449.1|449.9|449.3|449.5|448.9|410
1735041600000|2024-12-24 12:00:00|449.8|449.2|449.5|448.9|450.2|449.6|449.3|448.7|529
1735045200000|2024-12-24 13:00:00|449.6|449|450|449.4|450.1|449.5|449.5|448.9|850
1735048800000|2024-12-24 14:00:00|450.2|449.6|450|449.4|450.7|450.1|449.6|449|6023
1735052400000|2024-12-24 15:00:00|450.1|449.5|449.7|449.1|450.4|449.8|449|448.4|15986
1735056000000|2024-12-24 16:00:00|449.8|449.2|450.4|449.8|450.7|450.1|449.6|449|2940
1735059600000|2024-12-24 17:00:00|450.5|449.9|451|450.4|451|450.4|450.2|449.6|6444
1735063200000|2024-12-24 18:00:00|450.7|450.1|451|450.4|451|450.4|450.7|450.1|1745
1735221600000|2024-12-26 14:00:00|454|453.4|453.5|452.9|454.2|453.6|453.5|452.9|1585
1735225200000|2024-12-26 15:00:00|453.2|452.6|455.6|455|455.9|455.3|453.2|452.6|14430
1735228800000|2024-12-26 16:00:00|455.5|454.9|455.9|455.3|456.5|455.9|455.1|454.5|11380
1735232400000|2024-12-26 17:00:00|455.8|455.2|454.9|454.3|455.8|455.2|454.4|453.8|8389
1735236000000|2024-12-26 18:00:00|454.8|454.2|456.3|455.7|456.3|455.7|454.6|454|8153
1735239600000|2024-12-26 19:00:00|456.1|455.5|456.3|455.7|456.7|456.1|456|455.4|11730
1735261200000|2024-12-27 01:00:00|456|455.4|455.8|455.2|456.2|455.6|455.7|455.1|1700
1735264800000|2024-12-27 02:00:00|455.7|455.1|456|455.4|456.1|455.5|455.7|455.1|676
1735268400000|2024-12-27 03:00:00|456.2|455.6|456.2|455.6|456.2|455.6|456.2|455.6|267
1735272000000|2024-12-27 04:00:00|456|455.4|456.2|455.6|456.2|455.6|456|455.4|413
1735275600000|2024-12-27 05:00:00|456.1|455.5|456|455.4|456.1|455.5|456|455.4|104
1735279200000|2024-12-27 06:00:00|455.8|455.2|455.8|455.2|455.8|455.2|455.8|455.2|362
1735282800000|2024-12-27 07:00:00|456|455.4|455.8|455.2|456|455.4|455.8|455.2|746
1735286400000|2024-12-27 08:00:00|455.5|454.9|456|455.4|456.3|455.7|455.5|454.9|640
1735290000000|2024-12-27 09:00:00|456.1|455.5|455.5|454.9|456.1|455.5|455.5|454.9|461
1735293600000|2024-12-27 10:00:00|455.6|455|455.6|455|455.6|455|455.3|454.7|470
1735297200000|2024-12-27 11:00:00|455.5|454.9|455.6|455|455.9|455.3|455.4|454.8|922
1735300800000|2024-12-27 12:00:00|455.7|455.1|455.4|454.8|455.8|455.2|455.1|454.5|1973
1735304400000|2024-12-27 13:00:00|455.5|454.9|456.6|456|456.9|456.3|455.3|454.7|4006
1735308000000|2024-12-27 14:00:00|457.3|456.7|456.4|455.8|457.5|456.9|456.3|455.7|10721
1735311600000|2024-12-27 15:00:00|456.5|455.9|456.5|455.9|457.2|456.6|456.4|455.8|10880
1735315200000|2024-12-27 16:00:00|456.4|455.8|457.3|456.7|457.3|456.7|456|455.4|9137
1735318800000|2024-12-27 17:00:00|457.2|456.6|457.5|456.9|457.7|457.1|457.2|456.6|8793
1735322400000|2024-12-27 18:00:00|457.3|456.7|456.6|456|457.5|456.9|456.5|455.9|6808
1735326000000|2024-12-27 19:00:00|456.3|455.7|456.5|455.9|457.1|456.5|456.2|455.6|9909
1735520400000|2024-12-30 01:00:00|456.6|456|457.6|457|457.9|457.3|456.6|456|2042
1735524000000|2024-12-30 02:00:00|457.5|456.9|457.9|457.3|457.9|457.3|457.4|456.8|1852
1735527600000|2024-12-30 03:00:00|457.6|457|457.7|457.1|457.9|457.3|457.6|457|263
1735531200000|2024-12-30 04:00:00|457.6|457|457.7|457.1|457.7|457.1|457.6|457|92
1735534800000|2024-12-30 05:00:00|457.6|457|457.7|457.1|457.7|457.1|457.6|457|44
1735538400000|2024-12-30 06:00:00|457.8|457.2|457.9|457.3|457.9|457.3|457.7|457.1|185
1735542000000|2024-12-30 07:00:00|458.2|457.6|458.9|458.3|458.9|458.3|458.2|457.6|1137
1735545600000|2024-12-30 08:00:00|458.8|458.2|459.6|459|459.7|459.1|458.7|458.1|1691
1735549200000|2024-12-30 09:00:00|459.7|459.1|459.2|458.6|459.7|459.1|459.2|458.6|637
1735552800000|2024-12-30 10:00:00|459.1|458.5|458.9|458.3|459.3|458.7|458.4|457.8|1183
1735556400000|2024-12-30 11:00:00|458.7|458.1|459.2|458.6|459.2|458.6|458.4|457.8|807
1735560000000|2024-12-30 12:00:00|459.4|458.8|460.3|459.7|460.5|459.9|459.2|458.6|3556
1735563600000|2024-12-30 13:00:00|460.4|459.8|460.7|460.1|460.8|460.2|460.3|459.7|2133
1735567200000|2024-12-30 14:00:00|460.8|460.2|460.8|460.2|461.5|460.9|460.6|460|18688
1735570800000|2024-12-30 15:00:00|460.9|460.3|456.3|455.7|461|460.4|456|455.4|16510
1735574400000|2024-12-30 16:00:00|456.1|455.5|454.6|454|456.3|455.7|453.6|453|19378
1735578000000|2024-12-30 17:00:00|454.5|453.9|453.6|453|455.6|455|453.5|452.9|8518
1735581600000|2024-12-30 18:00:00|453.5|452.9|454.9|454.3|455.3|454.7|452.9|452.3|12216
1735585200000|2024-12-30 19:00:00|454.6|454|456|455.4|456.4|455.8|454.6|454|6716
1735606800000|2024-12-31 01:00:00|455.6|455|455.8|455.2|456.1|455.5|455.3|454.7|941
1735610400000|2024-12-31 02:00:00|455.6|455|455.3|454.7|455.8|455.2|455.3|454.7|322
1735614000000|2024-12-31 03:00:00|455.6|455|455.8|455.2|455.8|455.2|455.3|454.7|92
1735617600000|2024-12-31 04:00:00|455.7|455.1|455.8|455.2|455.8|455.2|455.6|455|191
1735621200000|2024-12-31 05:00:00|456.1|455.5|455.8|455.2|456.1|455.5|455.8|455.2|71
1735624800000|2024-12-31 06:00:00|456.1|455.5|456.6|456|456.7|456.1|456.1|455.5|344
1735628400000|2024-12-31 07:00:00|456.5|455.9|456.6|456|456.8|456.2|456.1|455.5|959
1735632000000|2024-12-31 08:00:00|456.7|456.1|456.9|456.3|457.1|456.5|456.6|456|373
1735635600000|2024-12-31 09:00:00|457.1|456.5|457.6|457|457.6|457|456.8|456.2|444
1735639200000|2024-12-31 10:00:00|457.5|456.9|457.6|457|457.6|457|457.1|456.5|338
1735642800000|2024-12-31 11:00:00|457.5|456.9|458.2|457.6|458.2|457.6|457.5|456.9|338
1735646400000|2024-12-31 12:00:00|458.1|457.5|457.7|457.1|458.5|457.9|457.7|457.1|2159
1735650000000|2024-12-31 13:00:00|457.8|457.2|458.6|458|459.2|458.6|457.7|457.1|2063
1735653600000|2024-12-31 14:00:00|459|458.4|459.4|458.8|459.9|459.3|458.4|457.8|8789
1735657200000|2024-12-31 15:00:00|459.5|458.9|460.7|460.1|461.4|460.8|459.1|458.5|14690
1735660800000|2024-12-31 16:00:00|460.5|459.9|460.2|459.6|461.1|460.5|459.7|459.1|10201
1735664400000|2024-12-31 17:00:00|460.1|459.5|461.1|460.5|461.1|460.5|459.4|458.8|9627
1735668000000|2024-12-31 18:00:00|461.4|460.8|461.9|461.3|461.9|461.3|460.9|460.3|11139
1735671600000|2024-12-31 19:00:00|461.6|461|461.7|461.1|462.1|461.5|461.6|461|12844
1735826400000|2025-01-02 14:00:00|461.2|460.6|462.2|461.6|462.2|461.6|459.8|459.2|14832
1735830000000|2025-01-02 15:00:00|462.1|461.5|461.1|460.5|462.5|461.9|459.8|459.2|15626
1735833600000|2025-01-02 16:00:00|461.2|460.6|462.5|461.9|462.6|462|461.2|460.6|7769
1735837200000|2025-01-02 17:00:00|462.4|461.8|463.1|462.5|463.1|462.5|462.3|461.7|7895
1735840800000|2025-01-02 18:00:00|462.9|462.3|462.6|462|463.1|462.5|462.1|461.5|9526
1735844400000|2025-01-02 19:00:00|462.8|462.2|463.2|462.6|463.3|462.7|462.5|461.9|6130
1735866000000|2025-01-03 01:00:00|463|462.4|462.9|462.3|463.3|462.7|462.9|462.3|1242
1735869600000|2025-01-03 02:00:00|463|462.4|463|462.4|463.3|462.7|462.9|462.3|1056
1735873200000|2025-01-03 03:00:00|462.9|462.3|462.8|462.2|463|462.4|462.5|461.9|418
1735876800000|2025-01-03 04:00:00|462.9|462.3|463|462.4|463|462.4|462.8|462.2|265
1735880400000|2025-01-03 05:00:00|462.9|462.3|462.5|461.9|462.9|462.3|462.4|461.8|238
1735884000000|2025-01-03 06:00:00|462.4|461.8|462.3|461.7|462.5|461.9|462|461.4|957
1735887600000|2025-01-03 07:00:00|462.2|461.6|461.9|461.3|462.2|461.6|461.8|461.2|735
1735891200000|2025-01-03 08:00:00|462|461.4|462.1|461.5|462.3|461.7|461.8|461.2|1226
1735894800000|2025-01-03 09:00:00|462|461.4|462.1|461.5|462.3|461.7|461.8|461.2|959
1735898400000|2025-01-03 10:00:00|462|461.4|461.8|461.2|462.3|461.7|461.7|461.1|1177
1735902000000|2025-01-03 11:00:00|461.7|461.1|461.1|460.5|462|461.4|461|460.4|1786
1735905600000|2025-01-03 12:00:00|461|460.4|460.2|459.6|461.2|460.6|460|459.4|2106
1735909200000|2025-01-03 13:00:00|460|459.4|460.3|459.7|460.7|460.1|459|458.4|2619
1735912800000|2025-01-03 14:00:00|460.2|459.6|457.6|457|460.8|460.2|457.4|456.8|14979
1735916400000|2025-01-03 15:00:00|457.5|456.9|455.4|454.8|457.7|457.1|455|454.4|13789
1735920000000|2025-01-03 16:00:00|455.5|454.9|454.2|453.6|455.9|455.3|454.2|453.6|11093
1735923600000|2025-01-03 17:00:00|454.1|453.5|453.1|452.5|454.7|454.1|452.7|452.1|10481
1735927200000|2025-01-03 18:00:00|453.4|452.8|454.4|453.8|454.6|454|453.1|452.5|10060
1735930800000|2025-01-03 19:00:00|454.2|453.6|454.6|454|454.6|454|454.1|453.5|7373
1736125200000|2025-01-06 01:00:00|455.3|454.7|457.9|457.3|458.2|457.6|455.3|454.7|3299
1736128800000|2025-01-06 02:00:00|458|457.4|457.2|456.6|458.1|457.5|456.9|456.3|882
1736132400000|2025-01-06 03:00:00|457.1|456.5|457.2|456.6|457.2|456.6|456.9|456.3|217
1736136000000|2025-01-06 04:00:00|457.1|456.5|457.3|456.7|457.4|456.8|457.1|456.5|134
1736139600000|2025-01-06 05:00:00|457.4|456.8|457.1|456.5|457.4|456.8|457.1|456.5|151
1736143200000|2025-01-06 06:00:00|457.2|456.6|457.3|456.7|457.3|456.7|456.9|456.3|667
1736146800000|2025-01-06 07:00:00|457.2|456.6|457.3|456.7|457.3|456.7|457.1|456.5|351
1736150400000|2025-01-06 08:00:00|457.6|457|457.8|457.2|458.1|457.5|457.6|457|1071
1736154000000|2025-01-06 09:00:00|458|457.4|458|457.4|458.6|458|458|457.4|1102
1736157600000|2025-01-06 10:00:00|457.9|457.3|458.1|457.5|458.3|457.7|457.8|457.2|815
1736161200000|2025-01-06 11:00:00|457.8|457.2|459.6|459|459.6|459|457.8|457.2|2567
1736164800000|2025-01-06 12:00:00|459.5|458.9|460.1|459.5|460.1|459.5|459.1|458.5|1859
1736168400000|2025-01-06 13:00:00|460.2|459.6|460.5|459.9|461|460.4|460.1|459.5|3029
1736172000000|2025-01-06 14:00:00|460.4|459.8|462|461.4|462.4|461.8|459.5|458.9|14472
1736175600000|2025-01-06 15:00:00|462.2|461.6|463.2|462.6|463.7|463.1|462|461.4|21510
1736179200000|2025-01-06 16:00:00|463|462.4|461.6|461|463.5|462.9|461.3|460.7|19745
1736182800000|2025-01-06 17:00:00|461.5|460.9|462.5|461.9|462.5|461.9|460.8|460.2|10444
1736186400000|2025-01-06 18:00:00|462.6|462|462|461.4|462.6|462|461.5|460.9|10029
1736190000000|2025-01-06 19:00:00|462.1|461.5|460.7|460.1|462.1|461.5|460.7|460.1|12030
1736211600000|2025-01-07 01:00:00|460.4|459.8|459.8|459.2|460.7|460.1|458.6|458|4218
1736215200000|2025-01-07 02:00:00|459.6|459|459.5|458.9|459.8|459.2|459.4|458.8|302
1736218800000|2025-01-07 03:00:00|459.3|458.7|459|458.4|459.3|458.7|459|458.4|337
1736222400000|2025-01-07 04:00:00|||||||||219
1736226000000|2025-01-07 05:00:00|458.8|458.2|458.8|458.2|459|458.4|458.8|458.2|419
1736229600000|2025-01-07 06:00:00|458.5|457.9|458.3|457.7|458.8|458.2|458|457.4|1357
1736233200000|2025-01-07 07:00:00|458.2|457.6|457.7|457.1|458.2|457.6|457.7|457.1|842
1736236800000|2025-01-07 08:00:00|457.5|456.9|457.3|456.7|457.9|457.3|457.2|456.6|1206
1736240400000|2025-01-07 09:00:00|457.4|456.8|458|457.4|458.2|457.6|457.3|456.7|937
1736244000000|2025-01-07 10:00:00|457.9|457.3|459.5|458.9|459.5|458.9|457.3|456.7|2122
1736247600000|2025-01-07 11:00:00|459.7|459.1|459.5|458.9|459.9|459.3|459|458.4|1598
1736251200000|2025-01-07 12:00:00|459.6|459|459.4|458.8|460.1|459.5|458.9|458.3|1742
1736254800000|2025-01-07 13:00:00|459.2|458.6|457.7|457.1|459.4|458.8|457.7|457.1|7904
1736258400000|2025-01-07 14:00:00|458|457.4|458.3|457.7|459.6|459|457.1|456.5|14356
1736262000000|2025-01-07 15:00:00|458.2|457.6|459.2|458.6|460.3|459.7|457.7|457.1|13826
1736265600000|2025-01-07 16:00:00|459.3|458.7|458.7|458.1|459.3|458.7|458.1|457.5|9066
1736269200000|2025-01-07 17:00:00|458.6|458|460|459.4|460.2|459.6|458.5|457.9|10875
1736272800000|2025-01-07 18:00:00|460.1|459.5|461.7|461.1|461.7|461.1|460.1|459.5|9370
1736276400000|2025-01-07 19:00:00|461.8|461.2|461.6|461|462.2|461.6|461.6|461|14601
1736298000000|2025-01-08 01:00:00|461.5|460.9|461.5|460.9|462.4|461.8|460.8|460.2|1573
1736301600000|2025-01-08 02:00:00|461.3|460.7|461.6|461|461.6|461|461.3|460.7|320
1736305200000|2025-01-08 03:00:00|461.5|460.9|461.7|461.1|461.7|461.1|461.4|460.8|160
1736308800000|2025-01-08 04:00:00|461.8|461.2|462.1|461.5|462.1|461.5|461.7|461.1|62
1736312400000|2025-01-08 05:00:00|462.2|461.6|462.6|462|462.6|462|462.2|461.6|290
1736316000000|2025-01-08 06:00:00|462.4|461.8|461.6|461|462.6|462|461.3|460.7|308
1736319600000|2025-01-08 07:00:00|461.4|460.8|460.9|460.3|461.6|461|460.9|460.3|348
1736323200000|2025-01-08 08:00:00|461|460.4|461.7|461.1|461.7|461.1|460.9|460.3|823
1736326800000|2025-01-08 09:00:00|461.8|461.2|463.1|462.5|463.1|462.5|461.8|461.2|1742
1736330400000|2025-01-08 10:00:00|463|462.4|461.3|460.7|463|462.4|461.3|460.7|1376
1736334000000|2025-01-08 11:00:00|461.4|460.8|461.5|460.9|461.9|461.3|461|460.4|829
1736337600000|2025-01-08 12:00:00|461.4|460.8|460.8|460.2|461.6|461|460.8|460.2|1603
1736341200000|2025-01-08 13:00:00|460.5|459.9|460|459.4|460.9|460.3|459.8|459.2|3509
1736344800000|2025-01-08 14:00:00|460.2|459.6|460.3|459.7|461.6|461|460.1|459.5|8794
1736348400000|2025-01-08 15:00:00|460.1|459.5|460.9|460.3|460.9|460.3|459.6|459|9629
1736352000000|2025-01-08 16:00:00|460.8|460.2|459.8|459.2|461.4|460.8|459.8|459.2|10591
1736355600000|2025-01-08 17:00:00|459.5|458.9|459.3|458.7|459.6|459|458.6|458|11561
1736359200000|2025-01-08 18:00:00|459.4|458.8|458.3|457.7|459.4|458.8|458.1|457.5|11778
1736362800000|2025-01-08 19:00:00|458.2|457.6|458.2|457.6|458.4|457.8|458|457.4|12027
1736384400000|2025-01-09 01:00:00|458.6|458|458.3|457.7|459.1|458.5|457.7|457.1|5319
1736388000000|2025-01-09 02:00:00|458.4|457.8|458.7|458.1|458.7|458.1|458.1|457.5|473
1736391600000|2025-01-09 03:00:00|458.6|458|458.6|458|458.8|458.2|458.3|457.7|212
1736395200000|2025-01-09 04:00:00|458.8|458.2|458.6|458|458.9|458.3|458.6|458|826
1736398800000|2025-01-09 05:00:00|458.4|457.8|458.3|457.7|458.6|458|458.1|457.5|290
1736402400000|2025-01-09 06:00:00|458.4|457.8|457.8|457.2|458.6|458|457.8|457.2|472
1736406000000|2025-01-09 07:00:00|457.9|457.3|457.8|457.2|458.1|457.5|457.6|457|429
1736409600000|2025-01-09 08:00:00|458.1|457.5|458.8|458.2|459.1|458.5|458|457.4|1313
1736413200000|2025-01-09 09:00:00|459.1|458.5|458.6|458|459.1|458.5|458.6|458|749
1736416800000|2025-01-09 10:00:00|458.3|457.7|458.3|457.7|458.6|458|458.1|457.5|1315
1736420400000|2025-01-09 11:00:00|458.4|457.8|458.6|458|459|458.4|458.3|457.7|751
1736424000000|2025-01-09 12:00:00|458.3|457.7|458.8|458.2|459.3|458.7|458.3|457.7|1919
1736427600000|2025-01-09 13:00:00|458.6|458|458.8|458.2|459.5|458.9|458.3|457.7|3515
1736431200000|2025-01-09 14:00:00|458.6|458|458.5|457.9|459.7|459.1|458.4|457.8|8881
1736434800000|2025-01-09 15:00:00|458.4|457.8|458.4|457.8|460.1|459.5|458|457.4|12873
1736438400000|2025-01-09 16:00:00|458.2|457.6|459.5|458.9|459.5|458.9|457.9|457.3|9265
1736442000000|2025-01-09 17:00:00|459.4|458.8|460.5|459.9|461.5|460.9|459.4|458.8|17424
1736445600000|2025-01-09 18:00:00|460.4|459.8|461|460.4|461.2|460.6|460.4|459.8|5840
1736470800000|2025-01-10 01:00:00|460.5|459.9|461|460.4|461|460.4|460.2|459.6|2937
1736474400000|2025-01-10 02:00:00|460.9|460.3|461|460.4|461.5|460.9|460.8|460.2|889
1736478000000|2025-01-10 03:00:00|460.9|460.3|460.9|460.3|461|460.4|460.8|460.2|207
1736481600000|2025-01-10 04:00:00|461|460.4|460.3|459.7|461|460.4|460.3|459.7|145
1736485200000|2025-01-10 05:00:00|460.5|459.9|460.5|459.9|460.8|460.2|460.3|459.7|621
1736488800000|2025-01-10 06:00:00|460.6|460|460.7|460.1|460.8|460.2|460.3|459.7|469
1736492400000|2025-01-10 07:00:00|460.8|460.2|461.5|460.9|461.5|460.9|460.8|460.2|825
1736496000000|2025-01-10 08:00:00|461.4|460.8|462|461.4|462|461.4|461.4|460.8|817
1736499600000|2025-01-10 09:00:00|461.9|461.3|461.8|461.2|462|461.4|461.7|461.1|1303
1736503200000|2025-01-10 10:00:00|462|461.4|461.9|461.3|462.3|461.7|461.8|461.2|1074
1736506800000|2025-01-10 11:00:00|461.8|461.2|462|461.4|462.3|461.7|461.6|461|1521
1736510400000|2025-01-10 12:00:00|462.1|461.5|461.7|461.1|462.2|461.6|461.3|460.7|1698
1736514000000|2025-01-10 13:00:00|461.6|461|460.6|460|461.9|461.3|460.6|460|3869
1736517600000|2025-01-10 14:00:00|460.8|460.2|461.6|461|461.8|461.2|460.8|460.2|9221
1736521200000|2025-01-10 15:00:00|461.7|461.1|461.9|461.3|462.2|461.6|461.2|460.6|15460
1736524800000|2025-01-10 16:00:00|461.8|461.2|462.3|461.7|463|462.4|461.2|460.6|14787
1736528400000|2025-01-10 17:00:00|463.5|462.9|473.3|472.7|477.2|476.6|463.5|462.9|86116
1736532000000|2025-01-10 18:00:00|473.6|473|474.2|473.6|474.7|474.1|471.5|470.9|25867
1736535600000|2025-01-10 19:00:00|474.1|473.5|475.6|475|476.1|475.5|474.1|473.5|22513
1736730000000|2025-01-13 01:00:00|475|474.4|477.4|476.8|478.5|477.9|474.5|473.9|11620
1736733600000|2025-01-13 02:00:00|477.3|476.7|478.8|478.2|478.8|478.2|477.2|476.6|2836
1736737200000|2025-01-13 03:00:00|479|478.4|479.2|478.6|479.2|478.6|478.7|478.1|1372
1736740800000|2025-01-13 04:00:00|479.3|478.7|478.7|478.1|479.6|479|478.5|477.9|1321
1736744400000|2025-01-13 05:00:00|478.6|478|479|478.4|479|478.4|478.5|477.9|955
1736748000000|2025-01-13 06:00:00|478.9|478.3|478.2|477.6|479|478.4|478.2|477.6|1036
1736751600000|2025-01-13 07:00:00|478|477.4|478.5|477.9|478.5|477.9|477.3|476.7|935
1736755200000|2025-01-13 08:00:00|478.6|478|479|478.4|479.3|478.7|478.3|477.7|1605
1736758800000|2025-01-13 09:00:00|479.1|478.5|479.5|478.9|480|479.4|478.3|477.7|2722
1736762400000|2025-01-13 10:00:00|479.6|479|479.7|479.1|479.9|479.3|478.7|478.1|1441
1736766000000|2025-01-13 11:00:00|479.5|478.9|480.2|479.6|480.2|479.6|479.5|478.9|2508
1736769600000|2025-01-13 12:00:00|480.1|479.5|479.9|479.3|480.2|479.6|479.6|479|2449
1736773200000|2025-01-13 13:00:00|479.7|479.1|478.1|477.5|480.1|479.5|477.6|477|6862
1736776800000|2025-01-13 14:00:00|478.3|477.7|479.4|478.8|480.5|479.9|477.9|477.3|18447
1736780400000|2025-01-13 15:00:00|479.6|479|479.9|479.3|480.1|479.5|478.5|477.9|25978
1736784000000|2025-01-13 16:00:00|480.1|479.5|481.1|480.5|482.4|481.8|479.6|479|22583
1736787600000|2025-01-13 17:00:00|481.3|480.7|481.3|480.7|481.8|481.2|479.3|478.7|23078
1736791200000|2025-01-13 18:00:00|481.2|480.6|481.9|481.3|482|481.4|480.7|480.1|16316
1736794800000|2025-01-13 19:00:00|482|481.4|481.5|480.9|482.4|481.8|481.5|480.9|17608
1736816400000|2025-01-14 01:00:00|481.6|481|480.6|480|481.6|481|479.8|479.2|4671
1736820000000|2025-01-14 02:00:00|480.7|480.1|480.6|480|480.7|480.1|480.1|479.5|865
1736823600000|2025-01-14 03:00:00|480.5|479.9|480.4|479.8|481|480.4|480.3|479.7|733
1736827200000|2025-01-14 04:00:00|480.5|479.9|480.1|479.5|480.5|479.9|480|479.4|916
1736830800000|2025-01-14 05:00:00|480.2|479.6|480.6|480|480.6|480|480|479.4|533
1736834400000|2025-01-14 06:00:00|480.5|479.9|480.2|479.6|480.8|480.2|480.1|479.5|973
1736838000000|2025-01-14 07:00:00|480|479.4|480.5|479.9|480.5|479.9|480|479.4|1196
1736841600000|2025-01-14 08:00:00|480.7|480.1|480.9|480.3|481|480.4|480.4|479.8|980
1736845200000|2025-01-14 09:00:00|480.7|480.1|479.5|478.9|481|480.4|479.4|478.8|3039
1736848800000|2025-01-14 10:00:00|479.6|479|479.9|479.3|480.1|479.5|479.4|478.8|1379
1736852400000|2025-01-14 11:00:00|480.1|479.5|480.4|479.8|480.4|479.8|479.9|479.3|931
1736856000000|2025-01-14 12:00:00|480.5|479.9|480.1|479.5|480.5|479.9|479.6|479|1901
1736859600000|2025-01-14 13:00:00|480.4|479.8|480.8|480.2|481.4|480.8|480.1|479.5|3746
1736863200000|2025-01-14 14:00:00|480.1|479.5|483.7|483.1|483.9|483.3|479.4|478.8|20745
1736866800000|2025-01-14 15:00:00|483.8|483.2|482.9|482.3|485.5|484.9|482.8|482.2|21413
1736870400000|2025-01-14 16:00:00|483|482.4|482.7|482.1|483.1|482.5|480.8|480.2|16664
1736874000000|2025-01-14 17:00:00|482.4|481.8|480.2|479.6|482.4|481.8|479.8|479.2|14251
1736877600000|2025-01-14 18:00:00|480|479.4|479.8|479.2|480.5|479.9|479.7|479.1|15263
1736881200000|2025-01-14 19:00:00|479.9|479.3|480.4|479.8|480.7|480.1|479.7|479.1|11899
1736902800000|2025-01-15 01:00:00|480|479.4|481.4|480.8|481.7|481.1|480|479.4|3690
1736906400000|2025-01-15 02:00:00|481.3|480.7|481.3|480.7|481.4|480.8|480.8|480.2|1158
1736910000000|2025-01-15 03:00:00|481.4|480.8|481.6|481|481.9|481.3|481.2|480.6|499
1736913600000|2025-01-15 04:00:00|481.5|480.9|481.6|481|481.6|481|481.4|480.8|679
1736917200000|2025-01-15 05:00:00|481.5|480.9|481.7|481.1|481.7|481.1|481.4|480.8|124
1736920800000|2025-01-15 06:00:00|481.8|481.2|481.9|481.3|482.1|481.5|481.7|481.1|307
1736924400000|2025-01-15 07:00:00|482|481.4|482.3|481.7|482.4|481.8|481.8|481.2|1076
1736928000000|2025-01-15 08:00:00|482.4|481.8|481.8|481.2|482.4|481.8|481.6|481|1071
1736931600000|2025-01-15 09:00:00|481.7|481.1|481.8|481.2|481.8|481.2|480.8|480.2|1324
1736935200000|2025-01-15 10:00:00|481.7|481.1|482.3|481.7|482.4|481.8|481.4|480.8|1171
1736938800000|2025-01-15 11:00:00|482.2|481.6|481.8|481.2|482.6|482|481.8|481.2|1437
1736942400000|2025-01-15 12:00:00|481.6|481|482.8|482.2|483.1|482.5|481.6|481|2710
1736946000000|2025-01-15 13:00:00|482.9|482.3|483.3|482.7|483.6|483|482.8|482.2|3293
1736949600000|2025-01-15 14:00:00|483.4|482.8|484.6|484|484.6|484|483.1|482.5|17799
1736953200000|2025-01-15 15:00:00|484.5|483.9|483.9|483.3|484.7|484.1|483|482.4|15004
1736956800000|2025-01-15 16:00:00|484|483.4|484.1|483.5|484.3|483.7|483.2|482.6|21578
1736960400000|2025-01-15 17:00:00|484.3|483.7|484.5|483.9|484.8|484.2|483.4|482.8|9898
1736964000000|2025-01-15 18:00:00|484.3|483.7|483.8|483.2|484.5|483.9|482.8|482.2|12516
1736967600000|2025-01-15 19:00:00|484|483.4|484.4|483.8|484.5|483.9|483.6|483|10129
1736989200000|2025-01-16 01:00:00|484.5|483.9|483|482.4|484.5|483.9|482.7|482.1|3963
1736992800000|2025-01-16 02:00:00|483.2|482.6|483.2|482.6|483.6|483|483|482.4|3144
1736996400000|2025-01-16 03:00:00|483.4|482.8|483|482.4|483.5|482.9|483|482.4|1119
1737000000000|2025-01-16 04:00:00|483.1|482.5|482.8|482.2|483.1|482.5|482.8|482.2|867
1737003600000|2025-01-16 05:00:00|483.1|482.5|482.7|482.1|483.1|482.5|482.3|481.7|887
1737007200000|2025-01-16 06:00:00|482.8|482.2|482.5|481.9|482.8|482.2|482.1|481.5|1108
1737010800000|2025-01-16 07:00:00|482.7|482.1|482.2|481.6|482.7|482.1|482.2|481.6|1073
1737014400000|2025-01-16 08:00:00|482.5|481.9|481.2|480.6|482.6|482|481|480.4|2092
1737018000000|2025-01-16 09:00:00|481.1|480.5|481.2|480.6|481.6|481|480.9|480.3|1497
1737021600000|2025-01-16 10:00:00|481.3|480.7|481|480.4|481.3|480.7|480.7|480.1|1387
1737025200000|2025-01-16 11:00:00|481.1|480.5|480.7|480.1|481.1|480.5|480.1|479.5|1860
1737028800000|2025-01-16 12:00:00|480.8|480.2|480.2|479.6|480.8|480.2|480|479.4|988
1737032400000|2025-01-16 13:00:00|480.3|479.7|480.5|479.9|480.7|480.1|480.1|479.5|3668
1737036000000|2025-01-16 14:00:00|480.3|479.7|479.9|479.3|480.9|480.3|479.4|478.8|14313
1737039600000|2025-01-16 15:00:00|479.8|479.2|479.3|478.7|480.3|479.7|478.5|477.9|16997
1737043200000|2025-01-16 16:00:00|479.4|478.8|481.5|480.9|481.8|481.2|479.1|478.5|14677
1737046800000|2025-01-16 17:00:00|481.4|480.8|480.9|480.3|481.5|480.9|480.2|479.6|11503
1737050400000|2025-01-16 18:00:00|480.8|480.2|479.8|479.2|480.8|480.2|479.5|478.9|7285
1737054000000|2025-01-16 19:00:00|480|479.4|479.4|478.8|480.2|479.6|479.1|478.5|10586
1737075600000|2025-01-17 01:00:00|479.5|478.9|482|481.4|482.3|481.7|479.5|478.9|3713
1737079200000|2025-01-17 02:00:00|481.9|481.3|482.7|482.1|482.7|482.1|481.9|481.3|835
1737082800000|2025-01-17 03:00:00|482.4|481.8|482.7|482.1|482.7|482.1|482.4|481.8|488
1737086400000|2025-01-17 04:00:00|482.6|482|482.2|481.6|482.6|482|482.2|481.6|206
1737090000000|2025-01-17 05:00:00|482.3|481.7|482.2|481.6|482.5|481.9|482.1|481.5|823
1737093600000|2025-01-17 06:00:00|482.1|481.5|482.4|481.8|482.6|482|482.1|481.5|333
1737097200000|2025-01-17 07:00:00|482.3|481.7|483|482.4|483.2|482.6|482.2|481.6|695
1737100800000|2025-01-17 08:00:00|483.1|482.5|482.8|482.2|483.7|483.1|482.7|482.1|2014
1737104400000|2025-01-17 09:00:00|482.7|482.1|483.1|482.5|483.6|483|482.7|482.1|1240
1737108000000|2025-01-17 10:00:00|483|482.4|481.8|481.2|483|482.4|481.7|481.1|1518
1737111600000|2025-01-17 11:00:00|481.9|481.3|480.9|480.3|482.1|481.5|480.7|480.1|2406
1737115200000|2025-01-17 12:00:00|481|480.4|480.4|479.8|481.2|480.6|480.2|479.6|1213
1737118800000|2025-01-17 13:00:00|480.3|479.7|482.1|481.5|482.3|481.7|479.9|479.3|5968
1737122400000|2025-01-17 14:00:00|481.7|481.1|485.1|484.5|485.1|484.5|481.6|481|15441
1737126000000|2025-01-17 15:00:00|485|484.4|487.5|486.9|488.1|487.5|484.9|484.3|26408
1737129600000|2025-01-17 16:00:00|487.4|486.8|489.6|489|489.6|489|486.5|485.9|20912
1737133200000|2025-01-17 17:00:00|489.5|488.9|490.3|489.7|490.3|489.7|486.4|485.8|22095
1737136800000|2025-01-17 18:00:00|490.1|489.5|489.7|489.1|490.4|489.8|489.3|488.7|16659
1737140400000|2025-01-17 19:00:00|489.8|489.2|489.9|489.3|490.1|489.5|488.9|488.3|14231
1737421200000|2025-01-21 01:00:00|490.4|489.8|493.3|492.7|493.8|493.2|490.4|489.8|6796
1737424800000|2025-01-21 02:00:00|493.4|492.8|495.7|495.1|496.1|495.5|493.2|492.6|5416
1737428400000|2025-01-21 03:00:00|495.6|495|495|494.4|495.7|495.1|494.7|494.1|891
1737432000000|2025-01-21 04:00:00|494.8|494.2|495.1|494.5|495.3|494.7|494.6|494|476
1737435600000|2025-01-21 05:00:00|494.8|494.2|495.5|494.9|495.5|494.9|494.8|494.2|414
1737439200000|2025-01-21 06:00:00|495.4|494.8|495|494.4|495.6|495|494.6|494|1297
1737442800000|2025-01-21 07:00:00|495.1|494.5|492.8|492.2|495.1|494.5|492.8|492.2|1512
1737446400000|2025-01-21 08:00:00|492.5|491.9|492.9|492.3|493|492.4|492.3|491.7|1755
1737450000000|2025-01-21 09:00:00|493|492.4|493.5|492.9|494.1|493.5|492.8|492.2|1470
1737453600000|2025-01-21 10:00:00|493.6|493|493.5|492.9|495|494.4|493.5|492.9|1742
1737457200000|2025-01-21 11:00:00|493.8|493.2|492|491.4|494.3|493.7|491.9|491.3|1677
1737460800000|2025-01-21 12:00:00|492.1|491.5|493.3|492.7|493.5|492.9|491.5|490.9|3098
1737464400000|2025-01-21 13:00:00|493.4|492.8|494.1|493.5|495.3|494.7|492.7|492.1|3585
1737468000000|2025-01-21 14:00:00|494.2|493.6|490.4|489.8|495.1|494.5|489.8|489.2|20329
1737471600000|2025-01-21 15:00:00|490.3|489.7|492.7|492.1|492.7|492.1|488.8|488.2|21177
1737475200000|2025-01-21 16:00:00|492.8|492.2|495.1|494.5|495.1|494.5|492.5|491.9|9925
1737478800000|2025-01-21 17:00:00|495.2|494.6|495.2|494.6|495.8|495.2|494.3|493.7|11009
1737482400000|2025-01-21 18:00:00|494.9|494.3|495.4|494.8|496.1|495.5|494.7|494.1|10496
1737486000000|2025-01-21 19:00:00|495.5|494.9|495.9|495.3|496.3|495.7|495.3|494.7|10119
1737507600000|2025-01-22 01:00:00|495.8|495.2|493.5|492.9|496|495.4|492.8|492.2|5445
1737511200000|2025-01-22 02:00:00|493.4|492.8|493.9|493.3|493.9|493.3|492.8|492.2|883
1737514800000|2025-01-22 03:00:00|494|493.4|493.7|493.1|494.6|494|493.4|492.8|2137
1737518400000|2025-01-22 04:00:00|493.6|493|494.2|493.6|494.2|493.6|493.6|493|350
1737522000000|2025-01-22 05:00:00|494.1|493.5|494.6|494|494.7|494.1|493.9|493.3|243
1737525600000|2025-01-22 06:00:00|494.7|494.1|493.7|493.1|494.7|494.1|493.4|492.8|847
1737529200000|2025-01-22 07:00:00|493.8|493.2|494.3|493.7|494.6|494|493.7|493.1|678
1737532800000|2025-01-22 08:00:00|494.4|493.8|494.7|494.1|494.8|494.2|493.3|492.7|1411
1737536400000|2025-01-22 09:00:00|494.6|494|495|494.4|495.1|494.5|494.3|493.7|1318
1737540000000|2025-01-22 10:00:00|495.1|494.5|494.4|493.8|495.1|494.5|494.3|493.7|1277
1737543600000|2025-01-22 11:00:00|494.3|493.7|494.5|493.9|495|494.4|494.3|493.7|1067
1737547200000|2025-01-22 12:00:00|494.8|494.2|494.3|493.7|495|494.4|494|493.4|2738
1737550800000|2025-01-22 13:00:00|494.4|493.8|495.6|495|496|495.4|494.1|493.5|2405
1737554400000|2025-01-22 14:00:00|496|495.4|495.4|494.8|498.4|497.8|494.7|494.1|12928
1737558000000|2025-01-22 15:00:00|495.5|494.9|497.8|497.2|498.3|497.7|495.4|494.8|13519
1737561600000|2025-01-22 16:00:00|497.7|497.1|494.5|493.9|498.2|497.6|493|492.4|19751
1737565200000|2025-01-22 17:00:00|494.7|494.1|490|489.4|495|494.4|489|488.4|20609
1737568800000|2025-01-22 18:00:00|490.1|489.5|490.5|489.9|492.1|491.5|490.1|489.5|10648
1737572400000|2025-01-22 19:00:00|490.6|490|490.5|489.9|491.4|490.8|490.5|489.9|12981
1737594000000|2025-01-23 01:00:00|490.7|490.1|488.8|488.2|491.1|490.5|488.8|488.2|3017
1737597600000|2025-01-23 02:00:00|488.9|488.3|488.4|487.8|489.2|488.6|487.9|487.3|715
1737601200000|2025-01-23 03:00:00|488.5|487.9|488.7|488.1|489.2|488.6|488.2|487.6|459
1737604800000|2025-01-23 04:00:00|488.9|488.3|489.2|488.6|489.2|488.6|488.7|488.1|171
1737608400000|2025-01-23 05:00:00|489.4|488.8|488.9|488.3|489.4|488.8|488.8|488.2|266
1737612000000|2025-01-23 06:00:00|488.8|488.2|488.4|487.8|489.2|488.6|488.4|487.8|425
1737615600000|2025-01-23 07:00:00|488.6|488|488.3|487.7|488.6|488|488.2|487.6|681
1737619200000|2025-01-23 08:00:00|488.2|487.6|487.4|486.8|488.3|487.7|487.3|486.7|2111
1737622800000|2025-01-23 09:00:00|487.3|486.7|488.4|487.8|488.4|487.8|487.2|486.6|980
1737626400000|2025-01-23 10:00:00|488.7|488.1|489.4|488.8|490.2|489.6|488.7|488.1|602
1737630000000|2025-01-23 11:00:00|489.3|488.7|490.2|489.6|490.6|490|489.3|488.7|1094
1737633600000|2025-01-23 12:00:00|490.1|489.5|491.5|490.9|491.6|491|489.6|489|1825
1737637200000|2025-01-23 13:00:00|491.7|491.1|491.5|490.9|492.6|492|491|490.4|2679
1737640800000|2025-01-23 14:00:00|491.3|490.7|495|494.4|495.5|494.9|491.2|490.6|13043
1737644400000|2025-01-23 15:00:00|495.1|494.5|497.9|497.3|498.4|497.8|495|494.4|18433
1737648000000|2025-01-23 16:00:00|497.8|497.2|498.8|498.2|499.4|498.8|497.7|497.1|11664
1737651600000|2025-01-23 17:00:00|498.9|498.3|501|500.4|501|500.4|498.4|497.8|12192
1737655200000|2025-01-23 18:00:00|500.9|500.3|496.8|496.2|500.9|500.3|496.7|496.1|14438
1737658800000|2025-01-23 19:00:00|496.9|496.3|495.7|495.1|497.3|496.7|495.6|495|9559
1737680400000|2025-01-24 01:00:00|493.1|492.5|492.8|492.2|493.2|492.6|489.9|489.3|6866
1737684000000|2025-01-24 02:00:00|493|492.4|493.1|492.5|493.6|493|492.6|492|1840
1737687600000|2025-01-24 03:00:00|493.2|492.6|493.1|492.5|493.4|492.8|492.9|492.3|347
1737691200000|2025-01-24 04:00:00|493.2|492.6|493.1|492.5|493.5|492.9|493.1|492.5|693
1737694800000|2025-01-24 05:00:00|493.3|492.7|492|491.4|493.3|492.7|491.9|491.3|1779
1737698400000|2025-01-24 06:00:00|491.8|491.2|492.3|491.7|493.3|492.7|491.8|491.2|750
1737702000000|2025-01-24 07:00:00|492.2|491.6|492.8|492.2|493|492.4|492|491.4|659
1737705600000|2025-01-24 08:00:00|493|492.4|493.5|492.9|493.5|492.9|492.8|492.2|849
1737709200000|2025-01-24 09:00:00|493.8|493.2|493.1|492.5|494|493.4|492.8|492.2|743
1737712800000|2025-01-24 10:00:00|493|492.4|492.1|491.5|493.1|492.5|491.5|490.9|1220
1737716400000|2025-01-24 11:00:00|492.2|491.6|490.8|490.2|492.5|491.9|490.7|490.1|1044
1737720000000|2025-01-24 12:00:00|491|490.4|490.6|490|491.6|491|490.4|489.8|2582
1737723600000|2025-01-24 13:00:00|490.5|489.9|493.6|493|493.8|493.2|490.1|489.5|5524
1737727200000|2025-01-24 14:00:00|493.7|493.1|492.4|491.8|495.2|494.6|492.3|491.7|10403
1737730800000|2025-01-24 15:00:00|492.3|491.7|494.2|493.6|495.7|495.1|491.7|491.1|13006
1737734400000|2025-01-24 16:00:00|494.3|493.7|493.3|492.7|495.9|495.3|493.3|492.7|8822
1737738000000|2025-01-24 17:00:00|493.2|492.6|492.2|491.6|494.4|493.8|492.2|491.6|6385
1737741600000|2025-01-24 18:00:00|491.9|491.3|493.5|492.9|494.1|493.5|491.7|491.1|10372
1737745200000|2025-01-24 19:00:00|493.3|492.7|492.8|492.2|493.8|493.2|492.6|492|9905
1737939600000|2025-01-27 01:00:00|491.2|490.6|488|487.4|491.2|490.6|487.1|486.5|8183
1737943200000|2025-01-27 02:00:00|487.8|487.2|488|487.4|488.3|487.7|487.6|487|1271
1737946800000|2025-01-27 03:00:00|487.9|487.3|490.9|490.3|491.3|490.7|487.8|487.2|3911
1737950400000|2025-01-27 04:00:00|490.8|490.2|491.3|490.7|491.3|490.7|490.8|490.2|320
1737954000000|2025-01-27 05:00:00|491|490.4|491|490.4|491.3|490.7|490.5|489.9|553
1737957600000|2025-01-27 06:00:00|491.1|490.5|490|489.4|491.5|490.9|489.9|489.3|582
1737961200000|2025-01-27 07:00:00|489.9|489.3|489.3|488.7|490.2|489.6|489.3|488.7|1143
1737964800000|2025-01-27 08:00:00|489.5|488.9|489.8|489.2|489.9|489.3|489.3|488.7|1807
1737968400000|2025-01-27 09:00:00|489.9|489.3|489.8|489.2|490.2|489.6|489.3|488.7|1131
1737972000000|2025-01-27 10:00:00|489.7|489.1|489.8|489.2|490.6|490|489.5|488.9|1262
1737975600000|2025-01-27 11:00:00|489.7|489.1|488.9|488.3|490.5|489.9|488.9|488.3|2027
1737979200000|2025-01-27 12:00:00|488.6|488|487.6|487|489.1|488.5|487.4|486.8|2390
1737982800000|2025-01-27 13:00:00|487.5|486.9|486.3|485.7|488.1|487.5|486.3|485.7|4541
1737986400000|2025-01-27 14:00:00|486.1|485.5|487.1|486.5|489.6|489|486.1|485.5|12946
1737990000000|2025-01-27 15:00:00|486.9|486.3|485.9|485.3|488.1|487.5|485.9|485.3|13164
1737993600000|2025-01-27 16:00:00|485.6|485|485.9|485.3|486.6|486|484.9|484.3|12474
1737997200000|2025-01-27 17:00:00|486.1|485.5|487.6|487|488.6|488|485.9|485.3|6925
1738000800000|2025-01-27 18:00:00|487.4|486.8|488.5|487.9|488.9|488.3|487.3|486.7|8922
1738004400000|2025-01-27 19:00:00|488.6|488|489.8|489.2|490|489.4|488.5|487.9|9777
1738026000000|2025-01-28 01:00:00|489.9|489.3|489.8|489.2|490.6|490|488.4|487.8|2570
1738029600000|2025-01-28 02:00:00|489.7|489.1|489.8|489.2|490.5|489.9|489.5|488.9|410
1738033200000|2025-01-28 03:00:00|489.9|489.3|489.9|489.3|490.5|489.9|489.7|489.1|219
1738036800000|2025-01-28 04:00:00|490|489.4|490.4|489.8|490.5|489.9|489.8|489.2|106
1738040400000|2025-01-28 05:00:00|490.5|489.9|490.3|489.7|490.8|490.2|490.1|489.5|498
1738044000000|2025-01-28 06:00:00|490.1|489.5|490.1|489.5|490.8|490.2|490.1|489.5|573
1738047600000|2025-01-28 07:00:00|489.8|489.2|489.3|488.7|490.2|489.6|489.3|488.7|1404
1738051200000|2025-01-28 08:00:00|489.4|488.8|489.1|488.5|489.6|489|488.6|488|832
1738054800000|2025-01-28 09:00:00|489.2|488.6|490.1|489.5|490.3|489.7|488.5|487.9|1043
1738058400000|2025-01-28 10:00:00|490.2|489.6|490.1|489.5|490.8|490.2|489.1|488.5|1138
1738062000000|2025-01-28 11:00:00|489.8|489.2|490.9|490.3|491.1|490.5|489.8|489.2|942
1738065600000|2025-01-28 12:00:00|491|490.4|492.1|491.5|492.3|491.7|490.8|490.2|2947
1738069200000|2025-01-28 13:00:00|492|491.4|492.3|491.7|492.6|492|491.3|490.7|3432
1738072800000|2025-01-28 14:00:00|492.2|491.6|493.6|493|494.2|493.6|492.2|491.6|12467
1738076400000|2025-01-28 15:00:00|493.4|492.8|494|493.4|495.3|494.7|492.9|492.3|24104
1738080000000|2025-01-28 16:00:00|494.1|493.5|494.5|493.9|495.4|494.8|493.3|492.7|18672
1738083600000|2025-01-28 17:00:00|494.6|494|496.1|495.5|496.3|495.7|494|493.4|10968
1738087200000|2025-01-28 18:00:00|496.3|495.7|495.5|494.9|496.8|496.2|495.5|494.9|11290
1738090800000|2025-01-28 19:00:00|495.3|494.7|493.1|492.5|495.5|494.9|492.5|491.9|17017
1738112400000|2025-01-29 01:00:00|492.9|492.3|496.1|495.5|496.1|495.5|492.8|492.2|2859
1738116000000|2025-01-29 02:00:00|496|495.4|497.5|496.9|497.6|497|496|495.4|2762
1738119600000|2025-01-29 03:00:00|497.4|496.8|498.3|497.7|499|498.4|497.3|496.7|1865
1738123200000|2025-01-29 04:00:00|498.5|497.9|498.3|497.7|498.8|498.2|498.3|497.7|348
1738126800000|2025-01-29 05:00:00|498|497.4|497.8|497.2|498|497.4|497.5|496.9|202
1738130400000|2025-01-29 06:00:00|497.9|497.3|498.5|497.9|498.8|498.2|497.8|497.2|3385
1738134000000|2025-01-29 07:00:00|498.4|497.8|498|497.4|498.5|497.9|497.6|497|989
1738137600000|2025-01-29 08:00:00|498.3|497.7|498.5|497.9|498.8|498.2|498.3|497.7|729
1738141200000|2025-01-29 09:00:00|498.6|498|498.3|497.7|498.7|498.1|497.5|496.9|2180
1738144800000|2025-01-29 10:00:00|498.2|497.6|498.3|497.7|498.5|497.9|497.8|497.2|710
1738148400000|2025-01-29 11:00:00|498.5|497.9|499.3|498.7|499.6|499|498.3|497.7|2982
1738152000000|2025-01-29 12:00:00|499.2|498.6|499.3|498.7|499.6|499|498.4|497.8|2899
1738155600000|2025-01-29 13:00:00|499.6|499|499.5|498.9|500.2|499.6|498.6|498|4466
1738159200000|2025-01-29 14:00:00|499.8|499.2|502.2|501.6|502.6|502|499.1|498.5|13639
1738162800000|2025-01-29 15:00:00|502.1|501.5|504.1|503.5|504.5|503.9|501.6|501|30776
1738166400000|2025-01-29 16:00:00|504.3|503.7|503.6|503|505.1|504.5|503.1|502.5|13614
1738170000000|2025-01-29 17:00:00|503.4|502.8|503.2|502.6|503.7|503.1|501.6|501|15917
1738173600000|2025-01-29 18:00:00|503.1|502.5|504.6|504|504.7|504.1|502.7|502.1|11887
1738177200000|2025-01-29 19:00:00|504.5|503.9|503.7|503.1|505.2|504.6|503.7|503.1|16777
1738198800000|2025-01-30 01:00:00|503.6|503|503.9|503.3|504.6|504|502.9|502.3|3444
1738202400000|2025-01-30 02:00:00|503.7|503.1|502.9|502.3|503.8|503.2|502.4|501.8|489
1738206000000|2025-01-30 03:00:00|503.1|502.5|502.8|502.2|503.1|502.5|502.7|502.1|222
1738209600000|2025-01-30 04:00:00|502.7|502.1|502.5|501.9|502.9|502.3|502.4|501.8|704
1738213200000|2025-01-30 05:00:00|502.6|502|502.4|501.8|502.7|502.1|502.4|501.8|232
1738216800000|2025-01-30 06:00:00|502.3|501.7|502.4|501.8|502.5|501.9|502.1|501.5|439
1738220400000|2025-01-30 07:00:00|502.2|501.6|503|502.4|503|502.4|502.2|501.6|513
1738224000000|2025-01-30 08:00:00|503.1|502.5|503.2|502.6|503.8|503.2|502.5|501.9|1801
1738227600000|2025-01-30 09:00:00|503.1|502.5|502.4|501.8|503.1|502.5|501.9|501.3|1346
1738231200000|2025-01-30 10:00:00|502.5|501.9|502.6|502|502.9|502.3|501.9|501.3|606
1738234800000|2025-01-30 11:00:00|502.7|502.1|503.2|502.6|503.7|503.1|502.6|502|2037
1738238400000|2025-01-30 12:00:00|503.4|502.8|502.2|501.6|503.4|502.8|501.7|501.1|3181
1738242000000|2025-01-30 13:00:00|502.4|501.8|501.2|500.6|502.7|502.1|501.1|500.5|3525
1738245600000|2025-01-30 14:00:00|501.3|500.7|499.4|498.8|502.4|501.8|499.2|498.6|14357
1738249200000|2025-01-30 15:00:00|499.6|499|499.4|498.8|499.9|499.3|498.2|497.6|16215
1738252800000|2025-01-30 16:00:00|499.1|498.5|500.1|499.5|500.9|500.3|499.1|498.5|15387
1738256400000|2025-01-30 17:00:00|499.9|499.3|498.6|498|500.1|499.5|498.6|498|14438
1738260000000|2025-01-30 18:00:00|498.4|497.8|498.9|498.3|499.4|498.8|498.4|497.8|14610
1738263600000|2025-01-30 19:00:00|499.1|498.5|498.5|497.9|499.3|498.7|498.4|497.8|11205
1738285200000|2025-01-31 01:00:00|496.4|495.8|492.6|492|496.5|495.9|492.6|492|10789
1738288800000|2025-01-31 02:00:00|492.8|492.2|492.8|492.2|493|492.4|491.5|490.9|3431
1738292400000|2025-01-31 03:00:00|492.7|492.1|492.5|491.9|492.8|492.2|492.3|491.7|530
1738296000000|2025-01-31 04:00:00|492.4|491.8|493|492.4|493|492.4|492.3|491.7|738
1738299600000|2025-01-31 05:00:00|492.9|492.3|492.8|492.2|493.4|492.8|492.4|491.8|875
1738303200000|2025-01-31 06:00:00|492.9|492.3|492.8|492.2|493.6|493|492.6|492|807
1738306800000|2025-01-31 07:00:00|492.7|492.1|492.8|492.2|493.1|492.5|492.5|491.9|1256
1738310400000|2025-01-31 08:00:00|492.6|492|492.8|492.2|492.8|492.2|492.3|491.7|3744
1738314000000|2025-01-31 09:00:00|492.9|492.3|492.1|491.5|492.9|492.3|491.6|491|2837
1738317600000|2025-01-31 10:00:00|491.8|491.2|490.8|490.2|492.1|491.5|490.8|490.2|2574
1738321200000|2025-01-31 11:00:00|490.6|490|490|489.4|491.3|490.7|489.8|489.2|2791
1738324800000|2025-01-31 12:00:00|490.1|489.5|489.7|489.1|490.7|490.1|489.2|488.6|4049
1738328400000|2025-01-31 13:00:00|489.8|489.2|488.6|488|489.9|489.3|488.2|487.6|6326
1738332000000|2025-01-31 14:00:00|488.7|488.1|490|489.4|492.9|492.3|488.5|487.9|20887
1738335600000|2025-01-31 15:00:00|489.9|489.3|493.9|493.3|494.4|493.8|489.6|489|18058
1738339200000|2025-01-31 16:00:00|493.8|493.2|494.6|494|495|494.4|493.4|492.8|11884
1738342800000|2025-01-31 17:00:00|494.7|494.1|492.9|492.3|495.6|495|492.1|491.5|15263
1738346400000|2025-01-31 18:00:00|492.8|492.2|490.6|490|494.6|494|489.6|489|21086
1738350000000|2025-01-31 19:00:00|490.5|489.9|491.4|490.8|492|491.4|490.1|489.5|15008
1738544400000|2025-02-03 01:00:00|485|484.4|484|483.4|485.9|485.3|481.6|481|17130
1738548000000|2025-02-03 02:00:00|483.7|483.1|482.7|482.1|483.7|483.1|482.2|481.6|2903
1738551600000|2025-02-03 03:00:00|483|482.4|482.4|481.8|483.5|482.9|482.2|481.6|2449
1738555200000|2025-02-03 04:00:00|482.5|481.9|482.7|482.1|483|482.4|482.4|481.8|736
1738558800000|2025-02-03 05:00:00|482.8|482.2|484.3|483.7|484.3|483.7|482.7|482.1|1001
1738562400000|2025-02-03 06:00:00|484.1|483.5|483.5|482.9|484.6|484|483.4|482.8|1088
1738566000000|2025-02-03 07:00:00|483.4|482.8|483|482.4|484|483.4|482.8|482.2|1322
1738569600000|2025-02-03 08:00:00|483.1|482.5|482.8|482.2|483.8|483.2|482.1|481.5|1990
1738573200000|2025-02-03 09:00:00|482.9|482.3|483.4|482.8|484.1|483.5|482.6|482|2301
1738576800000|2025-02-03 10:00:00|483.6|483|482.7|482.1|484.1|483.5|482.4|481.8|1633
1738580400000|2025-02-03 11:00:00|482.8|482.2|483.4|482.8|483.9|483.3|482.8|482.2|1297
1738584000000|2025-02-03 12:00:00|483.1|482.5|483.4|482.8|484.4|483.8|482.9|482.3|2710
1738587600000|2025-02-03 13:00:00|483.6|483|484.4|483.8|486.3|485.7|483.4|482.8|6007
1738591200000|2025-02-03 14:00:00|483.9|483.3|489|488.4|490.1|489.5|483|482.4|15891
1738594800000|2025-02-03 15:00:00|488.8|488.2|496.7|496.1|498.2|497.6|486.3|485.7|28450
1738598400000|2025-02-03 16:00:00|496.8|496.2|496.5|495.9|499.6|499|496.2|495.6|16653
1738602000000|2025-02-03 17:00:00|496.4|495.8|494.7|494.1|496.9|496.3|494.4|493.8|12637
1738605600000|2025-02-03 18:00:00|494.8|494.2|497.9|497.3|498.2|497.6|494.7|494.1|11378
1738609200000|2025-02-03 19:00:00|497.7|497.1|496.9|496.3|498.4|497.8|496.4|495.8|8864
1738630800000|2025-02-04 01:00:00|496.7|496.1|499.4|498.8|499.7|499.1|496.6|496|3196
1738634400000|2025-02-04 02:00:00|499.7|499.1|499.2|498.6|499.7|499.1|498.4|497.8|725
1738638000000|2025-02-04 03:00:00|499.1|498.5|499.7|499.1|499.7|499.1|498.9|498.3|616
1738641600000|2025-02-04 04:00:00|499.5|498.9|499.2|498.6|499.7|499.1|499.2|498.6|490
1738645200000|2025-02-04 05:00:00|498.9|498.3|497|496.4|498.9|498.3|496.7|496.1|1221
1738648800000|2025-02-04 06:00:00|497.2|496.6|497.7|497.1|497.9|497.3|496.4|495.8|1242
1738652400000|2025-02-04 07:00:00|497.8|497.2|497.9|497.3|498.2|497.6|496.4|495.8|1583
1738656000000|2025-02-04 08:00:00|497.7|497.1|498.2|497.6|498.7|498.1|496.9|496.3|1979
1738659600000|2025-02-04 09:00:00|497.9|497.3|496.7|496.1|498.1|497.5|496.2|495.6|1726
1738663200000|2025-02-04 10:00:00|496.5|495.9|499.1|498.5|499.3|498.7|496.4|495.8|7624
1738666800000|2025-02-04 11:00:00|499.4|498.8|499.6|499|499.7|499.1|498.1|497.5|5383
1738670400000|2025-02-04 12:00:00|499.5|498.9|496.9|496.3|499.7|499.1|496.6|496|4550
1738674000000|2025-02-04 13:00:00|496.8|496.2|497.9|497.3|498.4|497.8|496.4|495.8|2733
1738677600000|2025-02-04 14:00:00|498.4|497.8|502.4|501.8|503.2|502.6|498.4|497.8|18115
1738681200000|2025-02-04 15:00:00|502.6|502|504.4|503.8|504.9|504.3|501.9|501.3|21071
1738684800000|2025-02-04 16:00:00|504.5|503.9|505|504.4|505.3|504.7|502.8|502.2|19060
1738688400000|2025-02-04 17:00:00|505.2|504.6|505.1|504.5|505.6|505|503.8|503.2|15191
1738692000000|2025-02-04 18:00:00|505.2|504.6|504.1|503.5|505.6|505|503.7|503.1|8058
1738695600000|2025-02-04 19:00:00|503.9|503.3|502.4|501.8|503.9|503.3|502.2|501.6|10620
1738717200000|2025-02-05 01:00:00|502.2|501.6|502.7|502.1|503.4|502.8|502.2|501.6|2646
1738720800000|2025-02-05 02:00:00|502.4|501.8|502.4|501.8|503.1|502.5|502.4|501.8|795
1738724400000|2025-02-05 03:00:00|502.5|501.9|503.1|502.5|503.2|502.6|502.4|501.8|629
1738728000000|2025-02-05 04:00:00|503|502.4|503.8|503.2|503.8|503.2|502.6|502|375
1738731600000|2025-02-05 05:00:00|503.9|503.3|504.7|504.1|504.9|504.3|503.9|503.3|1135
1738735200000|2025-02-05 06:00:00|504.9|504.3|505.2|504.6|505.7|505.1|504.9|504.3|1060
1738738800000|2025-02-05 07:00:00|505.1|504.5|505.2|504.6|505.6|505|505.1|504.5|704
1738742400000|2025-02-05 08:00:00|505.3|504.7|506.2|505.6|506.3|505.7|505.3|504.7|2571
1738746000000|2025-02-05 09:00:00|506|505.4|506.2|505.6|506.7|506.1|505.9|505.3|2171
1738749600000|2025-02-05 10:00:00|506.1|505.5|506.1|505.5|506.3|505.7|505.6|505|1395
1738753200000|2025-02-05 11:00:00|506|505.4|505.1|504.5|506.2|505.6|504.6|504|1379
1738756800000|2025-02-05 12:00:00|504.9|504.3|506.6|506|506.9|506.3|504.4|503.8|2629
1738760400000|2025-02-05 13:00:00|506.9|506.3|504.8|504.2|507.1|506.5|503.6|503|5155
1738764000000|2025-02-05 14:00:00|505.6|505|501.7|501.1|505.9|505.3|501.3|500.7|14413
1738767600000|2025-02-05 15:00:00|501.8|501.2|500.1|499.5|502.4|501.8|499.4|498.8|24314
1738771200000|2025-02-05 16:00:00|500|499.4|500.7|500.1|502.1|501.5|500|499.4|12193
1738774800000|2025-02-05 17:00:00|501|500.4|500|499.4|501|500.4|499.7|499.1|5471
1738778400000|2025-02-05 18:00:00|499.7|499.1|500.6|500|501.1|500.5|499.7|499.1|10440
1738782000000|2025-02-05 19:00:00|500.8|500.2|502.3|501.7|503|502.4|500.6|500|9291
1738803600000|2025-02-06 01:00:00|502.7|502.1|501.5|500.9|502.7|502.1|501.1|500.5|2391
1738807200000|2025-02-06 02:00:00|501.6|501|502.3|501.7|502.8|502.2|501.5|500.9|693
1738810800000|2025-02-06 03:00:00|502.2|501.6|501.9|501.3|502.5|501.9|501.3|500.7|667
1738814400000|2025-02-06 04:00:00|502|501.4|501.6|501|502|501.4|501.6|501|180
1738818000000|2025-02-06 05:00:00|501.7|501.1|501.9|501.3|502|501.4|501.6|501|181
1738821600000|2025-02-06 06:00:00|502|501.4|502.4|501.8|503.1|502.5|502|501.4|578
1738825200000|2025-02-06 07:00:00|502.6|502|503.1|502.5|503.8|503.2|502.6|502|1359
1738828800000|2025-02-06 08:00:00|503|502.4|504.1|503.5|504.1|503.5|502.8|502.2|817
1738832400000|2025-02-06 09:00:00|504|503.4|504.1|503.5|504.6|504|503.8|503.2|2018
1738836000000|2025-02-06 10:00:00|504.2|503.6|504.4|503.8|504.7|504.1|503.7|503.1|1063
1738839600000|2025-02-06 11:00:00|504.6|504|504.4|503.8|504.6|504|503.4|502.8|1090
1738843200000|2025-02-06 12:00:00|504.3|503.7|503.9|503.3|504.4|503.8|502.9|502.3|2301
1738846800000|2025-02-06 13:00:00|504.1|503.5|502.3|501.7|504.1|503.5|502.2|501.6|3189
1738850400000|2025-02-06 14:00:00|502.4|501.8|497.5|496.9|502.7|502.1|496|495.4|21908
1738854000000|2025-02-06 15:00:00|497.6|497|497.9|497.3|500.4|499.8|497.3|496.7|18399
1738857600000|2025-02-06 16:00:00|497.8|497.2|504|503.4|506.1|505.5|497.3|496.7|18705
1738861200000|2025-02-06 17:00:00|503.8|503.2|505.5|504.9|505.8|505.2|502.3|501.7|12197
1738864800000|2025-02-06 18:00:00|505.6|505|504.2|503.6|506.5|505.9|504.2|503.6|22499
1738868400000|2025-02-06 19:00:00|504.3|503.7|505.7|505.1|506|505.4|504.2|503.6|13316
1738890000000|2025-02-07 01:00:00|505.6|505|506|505.4|506.4|505.8|505|504.4|3196
1738893600000|2025-02-07 02:00:00|506.2|505.6|506.3|505.7|506.5|505.9|506|505.4|798
1738897200000|2025-02-07 03:00:00|506.2|505.6|506|505.4|506.3|505.7|505.8|505.2|220
1738900800000|2025-02-07 04:00:00|505.8|505.2|506.3|505.7|506.3|505.7|505.8|505.2|161
1738904400000|2025-02-07 05:00:00|506.4|505.8|506.3|505.7|506.5|505.9|506.1|505.5|435
1738908000000|2025-02-07 06:00:00|506.4|505.8|505.3|504.7|506.8|506.2|505|504.4|2310
1738911600000|2025-02-07 07:00:00|505.4|504.8|504.5|503.9|505.4|504.8|504.3|503.7|979
1738915200000|2025-02-07 08:00:00|504.6|504|503.5|502.9|505.3|504.7|503.3|502.7|1676
1738918800000|2025-02-07 09:00:00|503.6|503|504|503.4|504.3|503.7|503.4|502.8|1785
1738922400000|2025-02-07 10:00:00|504.1|503.5|504|503.4|504.3|503.7|503.5|502.9|936
1738926000000|2025-02-07 11:00:00|504.1|503.5|503.1|502.5|504.3|503.7|503.1|502.5|1326
1738929600000|2025-02-07 12:00:00|503|502.4|501.3|500.7|503|502.4|501.3|500.7|4125
1738933200000|2025-02-07 13:00:00|501.1|500.5|501.8|501.2|502.3|501.7|500.8|500.2|3915
1738936800000|2025-02-07 14:00:00|501.6|501|499.9|499.3|502.3|501.7|499.2|498.6|15622
1738940400000|2025-02-07 15:00:00|499.8|499.2|499.3|498.7|501.3|500.7|498.5|497.9|20394
1738944000000|2025-02-07 16:00:00|499.5|498.9|497.5|496.9|499.8|499.2|496.3|495.7|22367
1738947600000|2025-02-07 17:00:00|497.4|496.8|497|496.4|498.8|498.2|496.8|496.2|18724
1738951200000|2025-02-07 18:00:00|497.2|496.6|498.3|497.7|498.3|497.7|497|496.4|13126
1738954800000|2025-02-07 19:00:00|498.2|497.6|498.6|498|498.8|498.2|498|497.4|20262
1739149200000|2025-02-10 01:00:00|496.6|496|496.3|495.7|496.6|496|493.5|492.9|5060
1739152800000|2025-02-10 02:00:00|496|495.4|495.1|494.5|496.5|495.9|494.8|494.2|1187
1739156400000|2025-02-10 03:00:00|495|494.4|494.5|493.9|495.3|494.7|494.5|493.9|941
1739160000000|2025-02-10 04:00:00|494.6|494|494.6|494|495|494.4|494.5|493.9|534
1739163600000|2025-02-10 05:00:00|494.7|494.1|494.5|493.9|495.3|494.7|494.3|493.7|635
1739167200000|2025-02-10 06:00:00|494.4|493.8|494.8|494.2|495|494.4|494.3|493.7|342
1739170800000|2025-02-10 07:00:00|494.9|494.3|494.8|494.2|495.5|494.9|494.6|494|434
1739174400000|2025-02-10 08:00:00|494.9|494.3|495.6|495|495.6|495|494.5|493.9|2220
1739178000000|2025-02-10 09:00:00|495.4|494.8|495.8|495.2|497.2|496.6|495.3|494.7|2726
1739181600000|2025-02-10 10:00:00|496.1|495.5|496.8|496.2|497.3|496.7|495.8|495.2|860
1739185200000|2025-02-10 11:00:00|496.9|496.3|497.4|496.8|497.6|497|496.9|496.3|2020
1739188800000|2025-02-10 12:00:00|497.3|496.7|498.6|498|498.6|498|496.9|496.3|1763
1739192400000|2025-02-10 13:00:00|498.8|498.2|499|498.4|500.1|499.5|498.6|498|3024
1739196000000|2025-02-10 14:00:00|498.8|498.2|501.7|501.1|502.6|502|498.3|497.7|12332
1739199600000|2025-02-10 15:00:00|501.8|501.2|500.9|500.3|502.6|502|499.6|499|18673
1739203200000|2025-02-10 16:00:00|501.1|500.5|502.2|501.6|502.4|501.8|500.9|500.3|11205
1739206800000|2025-02-10 17:00:00|502.4|501.8|503.2|502.6|503.2|502.6|501.5|500.9|8131
1739210400000|2025-02-10 18:00:00|503|502.4|502|501.4|503.5|502.9|501.7|501.1|10090
1739214000000|2025-02-10 19:00:00|501.9|501.3|502.7|502.1|502.9|502.3|501.9|501.3|18215
1739235600000|2025-02-11 01:00:00|503|502.4|501.4|500.8|503|502.4|501|500.4|2294
1739239200000|2025-02-11 02:00:00|501.6|501|501.7|501.1|501.9|501.3|500.9|500.3|419
1739242800000|2025-02-11 03:00:00|501.6|501|501.7|501.1|502|501.4|501.2|500.6|286
1739246400000|2025-02-11 04:00:00|501.8|501.2|501.7|501.1|502|501.4|501.7|501.1|62
1739250000000|2025-02-11 05:00:00|502|501.4|502.1|501.5|502.2|501.6|501.7|501.1|255
1739253600000|2025-02-11 06:00:00|502|501.4|501.7|501.1|502.5|501.9|501.5|500.9|702
1739257200000|2025-02-11 07:00:00|501.6|501|501.8|501.2|502.3|501.7|501.5|500.9|1354
1739260800000|2025-02-11 08:00:00|502|501.4|501.8|501.2|502.5|501.9|501.8|501.2|1036
1739264400000|2025-02-11 09:00:00|501.9|501.3|502.3|501.7|502.8|502.2|501.8|501.2|1096
1739268000000|2025-02-11 10:00:00|502.2|501.6|503|502.4|503.3|502.7|502|501.4|1178
1739271600000|2025-02-11 11:00:00|502.8|502.2|504|503.4|504|503.4|502.8|502.2|1303
1739275200000|2025-02-11 12:00:00|503.8|503.2|504|503.4|504.3|503.7|503.3|502.7|3529
1739278800000|2025-02-11 13:00:00|503.8|503.2|502.8|502.2|504|503.4|502.5|501.9|2762
1739282400000|2025-02-11 14:00:00|503.7|503.1|506.3|505.7|506.3|505.7|503.6|503|11487
1739286000000|2025-02-11 15:00:00|506.5|505.9|506.6|506|507|506.4|506|505.4|13831
1739289600000|2025-02-11 16:00:00|506.7|506.1|507.6|507|508|507.4|505.7|505.1|16517
1739293200000|2025-02-11 17:00:00|505.6|505|500.2|499.6|507.6|506.8|500|499.4|26391
1739296800000|2025-02-11 18:00:00|500.3|499.7|497.9|497.3|500.4|499.8|497.7|497.1|16394
1739300400000|2025-02-11 19:00:00|497.7|497.1|495.7|495.1|497.7|497.1|495.4|494.8|30966
1739322000000|2025-02-12 01:00:00|496.4|495.8|497.7|497.1|498.2|497.6|495.7|495.1|3766
1739325600000|2025-02-12 02:00:00|497.8|497.2|497.7|497.1|498|497.4|497.5|496.9|475
1739329200000|2025-02-12 03:00:00|497.6|497|497.5|496.9|497.7|497.1|497|496.4|1545
1739332800000|2025-02-12 04:00:00|497.6|497|497.7|497.1|498.2|497.6|497.5|496.9|3881
1739336400000|2025-02-12 05:00:00|497.5|496.9|497|496.4|497.7|497.1|496.8|496.2|553
1739340000000|2025-02-12 06:00:00|496.9|496.3|496.5|495.9|497|496.4|496.3|495.7|923
1739343600000|2025-02-12 07:00:00|496.3|495.7|496.7|496.1|497|496.4|496|495.4|1580
1739347200000|2025-02-12 08:00:00|496.5|495.9|496.5|495.9|497.5|496.9|496.5|495.9|1983
1739350800000|2025-02-12 09:00:00|496.6|496|497.7|497.1|497.9|497.3|496.6|496|2738
1739354400000|2025-02-12 10:00:00|498|497.4|497|496.4|498|497.4|496.8|496.2|1973
1739358000000|2025-02-12 11:00:00|496.8|496.2|497.3|496.7|497.4|496.8|496.5|495.9|915
1739361600000|2025-02-12 12:00:00|497|496.4|495.5|494.9|497.3|496.7|495.5|494.9|2726
1739365200000|2025-02-12 13:00:00|495.8|495.2|494.6|494|495.8|495.2|493.9|493.3|5718
1739368800000|2025-02-12 14:00:00|494.2|493.6|502.6|502|503.6|503|494.2|493.6|23604
1739372400000|2025-02-12 15:00:00|502.3|501.7|499.6|499|503.9|503.3|498.3|497.7|26611
1739376000000|2025-02-12 16:00:00|499.4|498.8|500.4|499.8|502.1|501.5|498.6|498|11285
1739379600000|2025-02-12 17:00:00|500.6|500|499.8|499.2|501.6|501|499.1|498.5|8271
1739383200000|2025-02-12 18:00:00|499.9|499.3|501.1|500.5|501.8|501.2|499.3|498.7|13850
1739386800000|2025-02-12 19:00:00|501.3|500.7|502.8|502.2|502.9|502.3|501.3|500.7|14986
1739408400000|2025-02-13 01:00:00|502.4|501.8|503|502.4|503.9|503.3|502.4|501.8|3097
1739412000000|2025-02-13 02:00:00|502.9|502.3|502.9|502.3|503.4|502.8|502.4|501.8|239
1739415600000|2025-02-13 03:00:00|502.8|502.2|502.6|502|502.9|502.3|502.2|501.6|356
1739419200000|2025-02-13 04:00:00|502.5|501.9|502.4|501.8|502.6|502|502.2|501.6|302
1739422800000|2025-02-13 05:00:00|502.5|501.9|502.4|501.8|502.9|502.3|502.4|501.8|126
1739426400000|2025-02-13 06:00:00|502.3|501.7|503.2|502.6|503.7|503.1|502.3|501.7|825
1739430000000|2025-02-13 07:00:00|503.3|502.7|502.9|502.3|503.7|503.1|502.7|502.1|233
1739433600000|2025-02-13 08:00:00|503.1|502.5|503.7|503.1|503.9|503.3|503|502.4|506
1739437200000|2025-02-13 09:00:00|503.4|502.8|502.2|501.6|503.7|503.1|502.1|501.5|551
1739440800000|2025-02-13 10:00:00|502.1|501.5|500.9|500.3|502.1|501.5|500.4|499.8|9028
1739444400000|2025-02-13 11:00:00|501.1|500.5|500.4|499.8|501.9|501.3|500.4|499.8|2230
1739448000000|2025-02-13 12:00:00|500.7|500.1|498.6|498|500.7|500.1|498.1|497.5|2993
1739451600000|2025-02-13 13:00:00|498.4|497.8|500.7|500.1|500.9|500.3|498.1|497.5|5482
1739455200000|2025-02-13 14:00:00|500.9|500.3|501|500.4|502.7|502.1|498.9|498.3|10564
1739458800000|2025-02-13 15:00:00|501.1|500.5|502.4|501.8|504|503.4|500.7|500.1|20268
1739462400000|2025-02-13 16:00:00|502.5|501.9|503.1|502.5|504.1|503.5|502.3|501.7|16763
1739466000000|2025-02-13 17:00:00|503.2|502.6|505.2|504.6|505.4|504.8|503.1|502.5|18059
1739469600000|2025-02-13 18:00:00|505.1|504.5|505|504.4|505.2|504.6|503.4|502.8|15603
1739473200000|2025-02-13 19:00:00|504.9|504.3|504.6|504|505.1|504.5|504.1|503.5|21572
1739494800000|2025-02-14 01:00:00|504.5|503.9|505.2|504.6|505.2|504.6|504|503.4|1445
1739498400000|2025-02-14 02:00:00|504.9|504.3|505.2|504.6|505.2|504.6|504.9|504.3|465
1739502000000|2025-02-14 03:00:00|505.4|504.8|504.9|504.3|505.4|504.8|504.9|504.3|324
1739505600000|2025-02-14 04:00:00|504.7|504.1|505.2|504.6|505.2|504.6|504.7|504.1|182
1739509200000|2025-02-14 05:00:00|505.4|504.8|505.2|504.6|505.6|505|505.2|504.6|164
1739512800000|2025-02-14 06:00:00|505.3|504.7|505.7|505.1|505.7|505.1|505.1|504.5|229
1739516400000|2025-02-14 07:00:00|505.4|504.8|506.4|505.8|506.7|506.1|505.4|504.8|931
1739520000000|2025-02-14 08:00:00|506.5|505.9|507.1|506.5|507.2|506.6|506.4|505.8|1089
1739523600000|2025-02-14 09:00:00|507.2|506.6|507.4|506.8|507.4|506.8|506.7|506.1|1365
1739527200000|2025-02-14 10:00:00|507.6|507|508.2|507.6|508.2|507.6|507.6|507|1279
1739530800000|2025-02-14 11:00:00|508.4|507.8|509.5|508.9|509.7|509.1|507.9|507.3|3076
1739534400000|2025-02-14 12:00:00|509.4|508.8|509.1|508.5|510|509.4|509|508.4|4714
1739538000000|2025-02-14 13:00:00|509.2|508.6|508.5|507.9|509.2|508.6|508.5|507.9|3443
1739541600000|2025-02-14 14:00:00|509.5|508.9|509|508.4|510.8|510.2|508.3|507.7|15372
1739545200000|2025-02-14 15:00:00|509.3|508.7|510.1|509.5|510.3|509.7|508|507.4|16048
1739548800000|2025-02-14 16:00:00|510|509.4|510.1|509.5|510.3|509.7|509|508.4|12176
1739552400000|2025-02-14 17:00:00|510|509.4|507.8|507.2|510|509.4|507|506.4|11240
1739556000000|2025-02-14 18:00:00|507.6|507|507.8|507.2|508|507.4|507|506.4|11884
1739559600000|2025-02-14 19:00:00|507.6|507|507.8|507.2|508.1|507.5|507|506.4|10367
1739840400000|2025-02-18 01:00:00|508|507.4|506|505.4|508|507.4|505|504.4|1997
1739844000000|2025-02-18 02:00:00|506.1|505.5|506|505.4|506.2|505.6|505.5|504.9|467
1739847600000|2025-02-18 03:00:00|505.7|505.1|506.2|505.6|506.5|505.9|505.7|505.1|219
1739851200000|2025-02-18 04:00:00|506|505.4|506|505.4|506.2|505.6|505.7|505.1|569
1739854800000|2025-02-18 05:00:00|505.8|505.2|505.8|505.2|506|505.4|505.8|505.2|233
1739858400000|2025-02-18 06:00:00|505.5|504.9|505.8|505.2|506|505.4|505.5|504.9|397
1739862000000|2025-02-18 07:00:00|506|505.4|506|505.4|506.5|505.9|505.8|505.2|462
1739865600000|2025-02-18 08:00:00|506.3|505.7|507.5|506.9|507.8|507.2|506.3|505.7|863
1739869200000|2025-02-18 09:00:00|507.6|507|508.8|508.2|508.9|508.3|507.5|506.9|838
1739872800000|2025-02-18 10:00:00|508.7|508.1|509.3|508.7|509.5|508.9|508.5|507.9|1501
1739876400000|2025-02-18 11:00:00|509.4|508.8|510|509.4|510.3|509.7|509.3|508.7|814
1739880000000|2025-02-18 12:00:00|509.8|509.2|509.3|508.7|510.3|509.7|508.8|508.2|2462
1739883600000|2025-02-18 13:00:00|509.4|508.8|510.8|510.2|511.3|510.7|509.4|508.8|3082
1739887200000|2025-02-18 14:00:00|511.3|510.7|510.8|510.2|514|513.4|510.3|509.7|17707
1739890800000|2025-02-18 15:00:00|511|510.4|511.3|510.7|511.5|510.9|509.1|508.5|15868
1739894400000|2025-02-18 16:00:00|511.5|510.9|514.8|514.2|515|514.4|511.3|510.7|11822
1739898000000|2025-02-18 17:00:00|514.7|514.1|516.5|515.9|516.5|515.9|514|513.4|10749
1739901600000|2025-02-18 18:00:00|516.8|516.2|514.1|513.5|517|516.4|514|513.4|13659
1739905200000|2025-02-18 19:00:00|514.3|513.7|515|514.4|515|514.4|513.3|512.7|17336
1739926800000|2025-02-19 01:00:00|514.9|514.3|515.3|514.7|515.3|514.7|513.8|513.2|2987
1739930400000|2025-02-19 02:00:00|515.4|514.8|515.8|515.2|516|515.4|515.3|514.7|678
1739934000000|2025-02-19 03:00:00|515.6|515|515.8|515.2|516|515.4|515.5|514.9|418
1739937600000|2025-02-19 04:00:00|515.6|515|516.1|515.5|516.1|515.5|515.6|515|128
1739941200000|2025-02-19 05:00:00|516.3|515.7|516.1|515.5|516.3|515.7|516.1|515.5|197
1739944800000|2025-02-19 06:00:00|516.3|515.7|515.8|515.2|516.3|515.7|515.6|515|1522
1739948400000|2025-02-19 07:00:00|515.7|515.1|515.3|514.7|516.1|515.5|515.3|514.7|243
1739952000000|2025-02-19 08:00:00|515.5|514.9|516.6|516|516.8|516.2|515.3|514.7|1428
1739955600000|2025-02-19 09:00:00|516.3|515.7|515.8|515.2|516.3|515.7|515.8|515.2|661
1739959200000|2025-02-19 10:00:00|515.6|515|516.3|515.7|517.1|516.5|515.6|515|514
1739962800000|2025-02-19 11:00:00|516.1|515.5|517.1|516.5|517.1|516.5|515.8|515.2|1176
1739966400000|2025-02-19 12:00:00|516.9|516.3|515.6|515|517.1|516.5|515.6|515|1814
1739970000000|2025-02-19 13:00:00|515.5|514.9|514.1|513.5|515.6|515|514.1|513.5|3977
1739973600000|2025-02-19 14:00:00|514.3|513.7|516.1|515.5|516.1|515.5|513.6|513|14025
1739977200000|2025-02-19 15:00:00|516.3|515.7|518.1|517.5|518.1|517.5|515.6|515|12065
1739980800000|2025-02-19 16:00:00|517.9|517.3|515.6|515|517.9|517.3|515.6|515|14724
1739984400000|2025-02-19 17:00:00|515.8|515.2|511.3|510.7|516.3|515.7|511|510.4|14156
1739988000000|2025-02-19 18:00:00|511.5|510.9|511.3|510.7|512.1|511.5|510.6|510|13184
1739991600000|2025-02-19 19:00:00|511.1|510.5|511.6|511|512.1|511.5|510.8|510.2|9183
1740013200000|2025-02-20 01:00:00|512.4|511.8|512.9|512.3|513|512.4|511.8|511.2|1244
1740016800000|2025-02-20 02:00:00|513|512.4|514.2|513.6|514.4|513.8|512.6|512|1115
1740020400000|2025-02-20 03:00:00|514|513.4|513.9|513.3|514.4|513.8|513.9|513.3|508
1740024000000|2025-02-20 04:00:00|513.8|513.2|513.9|513.3|514.2|513.6|513.7|513.1|127
1740027600000|2025-02-20 05:00:00|514|513.4|514.9|514.3|514.9|514.3|513.9|513.3|294
1740031200000|2025-02-20 06:00:00|514.7|514.1|516.2|515.6|516.4|515.8|514.7|514.1|1791
1740034800000|2025-02-20 07:00:00|515.9|515.3|515.9|515.3|516.2|515.6|515.4|514.8|665
1740038400000|2025-02-20 08:00:00|516.2|515.6|515.7|515.1|516.4|515.8|515.7|515.1|681
1740042000000|2025-02-20 09:00:00|515.4|514.8|516.2|515.6|516.4|515.8|515.4|514.8|561
1740045600000|2025-02-20 10:00:00|516.1|515.5|515.9|515.3|516.4|515.8|515.6|515|459
1740049200000|2025-02-20 11:00:00|515.8|515.2|516.2|515.6|516.2|515.6|515.7|515.1|391
1740052800000|2025-02-20 12:00:00|516.1|515.5|514.7|514.1|517.5|516.9|514.2|513.6|2007
1740056400000|2025-02-20 13:00:00|514.8|514.2|515.2|514.6|516|515.4|514.2|513.6|2244
1740060000000|2025-02-20 14:00:00|515.5|514.9|514.2|513.6|517|516.4|513|512.4|13161
1740063600000|2025-02-20 15:00:00|514.5|513.9|515|514.4|515.2|514.6|513.5|512.9|12368
1740067200000|2025-02-20 16:00:00|515.2|514.6|514|513.4|515.7|515.1|514|513.4|6223
1740070800000|2025-02-20 17:00:00|514.1|513.5|513.2|512.6|514.7|514.1|513|512.4|10740
1740074400000|2025-02-20 18:00:00|513.4|512.8|513.2|512.6|513.5|512.9|512.5|511.9|14748
1740078000000|2025-02-20 19:00:00|513.3|512.7|511.5|510.9|513.5|512.9|511.5|510.9|10061
1740099600000|2025-02-21 01:00:00|512.2|511.6|512.6|512|513.3|512.7|512.1|511.5|1011
1740103200000|2025-02-21 02:00:00|512.3|511.7|513.1|512.5|513.3|512.7|512.3|511.7|1462
1740106800000|2025-02-21 03:00:00|513.2|512.6|513.1|512.5|513.3|512.7|512.8|512.2|83
1740110400000|2025-02-21 04:00:00|513.2|512.6|513.1|512.5|513.3|512.7|513.1|512.5|159
1740114000000|2025-02-21 05:00:00|512.8|512.2|512.8|512.2|513.1|512.5|512.7|512.1|362
1740117600000|2025-02-21 06:00:00|512.7|512.1|512.3|511.7|512.8|512.2|512.1|511.5|184
1740121200000|2025-02-21 07:00:00|512.5|511.9|512.6|512|513.4|512.8|512.4|511.8|182
1740124800000|2025-02-21 08:00:00|512.5|511.9|512.1|511.5|512.8|512.2|511.9|511.3|1829
1740128400000|2025-02-21 09:00:00|512.4|511.8|512.1|511.5|512.6|512|511.9|511.3|1612
1740132000000|2025-02-21 10:00:00|512.2|511.6|512.4|511.8|512.6|512|511.6|511|603
1740135600000|2025-02-21 11:00:00|512.6|512|512.1|511.5|513.1|512.5|512.1|511.5|525
1740139200000|2025-02-21 12:00:00|512.4|511.8|511.6|511|512.4|511.8|511.1|510.5|1143
1740142800000|2025-02-21 13:00:00|511.9|511.3|512.4|511.8|512.6|512|511.4|510.8|1653
1740146400000|2025-02-21 14:00:00|512.1|511.5|507.9|507.3|512.4|511.8|507.9|507.3|13201
1740150000000|2025-02-21 15:00:00|508.2|507.6|506.7|506.1|508.5|507.9|505.9|505.3|22128
1740153600000|2025-02-21 16:00:00|506.4|505.8|506.9|506.3|507.4|506.8|506.4|505.8|8077
1740157200000|2025-02-21 17:00:00|507.2|506.6|506.2|505.6|507.2|506.6|505.4|504.8|9762
1740160800000|2025-02-21 18:00:00|505.9|505.3|505.2|504.6|506.7|506.1|505.2|504.6|8158
1740164400000|2025-02-21 19:00:00|505.1|504.5|504.4|503.8|505.4|504.8|504.2|503.6|17399
1740358800000|2025-02-24 01:00:00|504.8|504.2|504|503.4|505.3|504.7|503.8|503.2|2298
1740362400000|2025-02-24 02:00:00|503.9|503.3|504|503.4|504.5|503.9|503.5|502.9|1111
1740366000000|2025-02-24 03:00:00|503.9|503.3|503.3|502.7|504|503.4|503|502.4|575
1740369600000|2025-02-24 04:00:00|503.5|502.9|503.3|502.7|503.6|503|503.1|502.5|228
1740373200000|2025-02-24 05:00:00|503.1|502.5|502.8|502.2|503.3|502.7|502.6|502|205
1740376800000|2025-02-24 06:00:00|502.6|502|503.3|502.7|503.3|502.7|502.6|502|492
1740380400000|2025-02-24 07:00:00|503.2|502.6|503.3|502.7|503.8|503.2|502.6|502|376
1740384000000|2025-02-24 08:00:00|503.1|502.5|501.6|501|503.1|502.5|500.8|500.2|6781
1740387600000|2025-02-24 09:00:00|501.8|501.2|501.6|501|501.8|501.2|501.3|500.7|1634
1740391200000|2025-02-24 10:00:00|501.5|500.9|500.8|500.2|501.8|501.2|500.8|500.2|2190
1740394800000|2025-02-24 11:00:00|500.6|500|500.6|500|500.9|500.3|500.6|500|1477
1740398400000|2025-02-24 12:00:00|500.4|499.8|500.9|500.3|502.9|502.3|500.4|499.8|3265
1740402000000|2025-02-24 13:00:00|501|500.4|501.1|500.5|502.1|501.5|500.4|499.8|2409
1740405600000|2025-02-24 14:00:00|501.2|500.6|502.6|502|504.1|503.5|500.9|500.3|12612
1740409200000|2025-02-24 15:00:00|502.5|501.9|498.4|497.8|502.6|502|496.9|496.3|23733
1740412800000|2025-02-24 16:00:00|498.1|497.5|495.9|495.3|498.4|497.8|495.9|495.3|16631
1740416400000|2025-02-24 17:00:00|496.1|495.5|496.6|496|496.9|496.3|495.4|494.8|17784
1740420000000|2025-02-24 18:00:00|496.9|496.3|496.9|496.3|498.4|497.8|496.6|496|15863
1740423600000|2025-02-24 19:00:00|496.6|496|497.4|496.8|497.9|497.3|496.1|495.5|15746
1740445200000|2025-02-25 01:00:00|498.1|497.5|497.4|496.8|498.4|497.8|496.7|496.1|2550
1740448800000|2025-02-25 02:00:00|497.7|497.1|498.2|497.6|498.2|497.6|497.4|496.8|435
1740452400000|2025-02-25 03:00:00|498.4|497.8|497.7|497.1|498.7|498.1|497.7|497.1|1050
1740456000000|2025-02-25 04:00:00|497.4|496.8|497.4|496.8|497.7|497.1|497.4|496.8|165
1740459600000|2025-02-25 05:00:00|497.6|497|498.2|497.6|498.4|497.8|497.4|496.8|254
1740463200000|2025-02-25 06:00:00|498.1|497.5|497.5|496.9|498.2|497.6|497.5|496.9|478
1740466800000|2025-02-25 07:00:00|497.7|497.1|496.5|495.9|498|497.4|496.2|495.6|934
1740470400000|2025-02-25 08:00:00|496.3|495.7|497|496.4|497.7|497.1|496.2|495.6|1338
1740474000000|2025-02-25 09:00:00|496.7|496.1|496.1|495.5|497|496.4|496|495.4|1133
1740477600000|2025-02-25 10:00:00|496.2|495.6|494.2|493.6|496.2|495.6|494|493.4|2543
1740481200000|2025-02-25 11:00:00|494.1|493.5|493|492.4|494.2|493.6|492.7|492.1|2196
1740484800000|2025-02-25 12:00:00|492.8|492.2|492.7|492.1|493.5|492.9|491.2|490.6|5095
1740488400000|2025-02-25 13:00:00|492.6|492|492.7|492.1|493.7|493.1|492|491.4|5883
1740492000000|2025-02-25 14:00:00|493|492.4|489.5|488.9|493|492.4|489|488.4|25143
1740495600000|2025-02-25 15:00:00|489.7|489.1|493.5|492.9|494.7|494.1|489.5|488.9|25749
1740499200000|2025-02-25 16:00:00|493.2|492.6|493.5|492.9|494.7|494.1|492|491.4|12908
1740502800000|2025-02-25 17:00:00|493.2|492.6|492|491.4|493.2|492.6|491.5|490.9|13165
1740506400000|2025-02-25 18:00:00|492.2|491.6|493.7|493.1|493.7|493.1|491.5|490.9|11634
1740510000000|2025-02-25 19:00:00|494|493.4|495.2|494.6|495.5|494.9|493.7|493.1|15904
1740531600000|2025-02-26 01:00:00|495.5|494.9|495|494.4|496|495.4|494.5|493.9|2938
1740535200000|2025-02-26 02:00:00|495.1|494.5|495.3|494.7|495.5|494.9|494.8|494.2|446
1740538800000|2025-02-26 03:00:00|495.2|494.6|495|494.4|495.4|494.8|494.9|494.3|268
1740542400000|2025-02-26 04:00:00|494.9|494.3|494.8|494.2|495|494.4|494.5|493.9|425
1740546000000|2025-02-26 05:00:00|494.9|494.3|494.5|493.9|495|494.4|494.3|493.7|235
1740549600000|2025-02-26 06:00:00|494.4|493.8|495|494.4|495|494.4|494.4|493.8|262
1740553200000|2025-02-26 07:00:00|494.8|494.2|495|494.4|495.3|494.7|494.5|493.9|1347
1740556800000|2025-02-26 08:00:00|494.9|494.3|496.3|495.7|496.8|496.2|494.8|494.2|1952
1740560400000|2025-02-26 09:00:00|496.5|495.9|496|495.4|497|496.4|495.8|495.2|2295
1740564000000|2025-02-26 10:00:00|496.3|495.7|495|494.4|496.3|495.7|494.8|494.2|802
1740567600000|2025-02-26 11:00:00|495.3|494.7|494.6|494|495.8|495.2|494.6|494|2218
1740571200000|2025-02-26 12:00:00|494.8|494.2|494.2|493.6|494.8|494.2|494.1|493.5|2335
1740574800000|2025-02-26 13:00:00|494.3|493.7|496.6|496|497.3|496.7|494.3|493.7|3696
1740578400000|2025-02-26 14:00:00|496.3|495.7|498.8|498.2|500.3|499.7|496.3|495.7|29051
1740582000000|2025-02-26 15:00:00|499.1|498.5|495.3|494.7|499.1|498.5|494.3|493.7|25391
1740585600000|2025-02-26 16:00:00|495.1|494.5|493.3|492.7|495.6|495|493.1|492.5|16722
1740589200000|2025-02-26 17:00:00|493.1|492.5|494.1|493.5|494.3|493.7|492.8|492.2|10222
1740592800000|2025-02-26 18:00:00|494.3|493.7|493.8|493.2|494.8|494.2|493.1|492.5|17266
1740596400000|2025-02-26 19:00:00|493.6|493|494.6|494|494.6|494|493.5|492.9|9667
1740618000000|2025-02-27 01:00:00|493.8|493.2|495.6|495|496.6|496|493.8|493.2|3729
1740621600000|2025-02-27 02:00:00|495.8|495.2|495.1|494.5|496.1|495.5|494.7|494.1|1362
1740625200000|2025-02-27 03:00:00|495.2|494.6|495.1|494.5|495.9|495.3|495.1|494.5|283
1740628800000|2025-02-27 04:00:00|494.9|494.3|494.6|494|495.1|494.5|494.6|494|217
1740632400000|2025-02-27 05:00:00|494.7|494.1|494.1|493.5|494.9|494.3|492.9|492.3|693
1740636000000|2025-02-27 06:00:00|494.4|493.8|494.4|493.8|495|494.4|494.1|493.5|296
1740639600000|2025-02-27 07:00:00|494.6|494|494.6|494|495.1|494.5|493.9|493.3|1061
1740643200000|2025-02-27 08:00:00|494.5|493.9|495.1|494.5|495.6|495|494.5|493.9|2258
1740646800000|2025-02-27 09:00:00|495.4|494.8|495.9|495.3|496.6|496|495.1|494.5|1253
1740650400000|2025-02-27 10:00:00|495.6|495|495.4|494.8|495.9|495.3|494.6|494|1166
1740654000000|2025-02-27 11:00:00|495.1|494.5|493.6|493|495.1|494.5|493.6|493|2221
1740657600000|2025-02-27 12:00:00|493.4|492.8|494.4|493.8|495.1|494.5|493.1|492.5|4047
1740661200000|2025-02-27 13:00:00|494.1|493.5|491.1|490.5|494.9|494.3|490.6|490|7038
1740664800000|2025-02-27 14:00:00|489.6|489|485.9|485.3|490.6|490|484.4|483.8|26765
1740668400000|2025-02-27 15:00:00|486.1|485.5|485.7|485.1|488.4|487.8|485.4|484.8|24659
1740672000000|2025-02-27 16:00:00|485.8|485.2|484.7|484.1|486.2|485.6|484.2|483.6|32168
1740675600000|2025-02-27 17:00:00|484.4|483.8|482.7|482.1|484.7|484.1|482.4|481.8|15434
1740679200000|2025-02-27 18:00:00|482.9|482.3|482.4|481.8|483.2|482.6|480.7|480.1|26386
1740682800000|2025-02-27 19:00:00|482.3|481.7|481.4|480.8|482.4|481.8|481.2|480.6|17431
1740704400000|2025-02-28 01:00:00|482|481.4|482.5|481.9|483.7|483.1|482|481.4|3269
1740708000000|2025-02-28 02:00:00|482.6|482|482.7|482.1|483.2|482.6|482.5|481.9|1194
1740711600000|2025-02-28 03:00:00|482.5|481.9|482.2|481.6|483|482.4|482|481.4|425
1740715200000|2025-02-28 04:00:00|482.5|481.9|482.2|481.6|482.5|481.9|482.2|481.6|176
1740718800000|2025-02-28 05:00:00|482.1|481.5|482|481.4|482.1|481.5|481.7|481.1|262
1740722400000|2025-02-28 06:00:00|481.9|481.3|481.7|481.1|482|481.4|481.7|481.1|452
1740726000000|2025-02-28 07:00:00|482|481.4|481.6|481|482|481.4|481.2|480.6|1009
1740729600000|2025-02-28 08:00:00|481.5|480.9|482.5|481.9|483|482.4|481.5|480.9|1766
1740733200000|2025-02-28 09:00:00|482.6|482|483.3|482.7|483.3|482.7|482.5|481.9|1254
1740736800000|2025-02-28 10:00:00|483.2|482.6|482.5|481.9|483.2|482.6|482.5|481.9|579
1740740400000|2025-02-28 11:00:00|482.3|481.7|483.3|482.7|483.3|482.7|482.3|481.7|489
1740744000000|2025-02-28 12:00:00|483.2|482.6|482.2|481.6|483.2|482.6|481.5|480.9|1750
1740747600000|2025-02-28 13:00:00|482.5|481.9|483.5|482.9|484.3|483.7|482|481.4|2499
1740751200000|2025-02-28 14:00:00|483.3|482.7|478|477.4|483.7|483.1|477.5|476.9|15637
1740754800000|2025-02-28 15:00:00|477.8|477.2|473.5|472.9|478.5|477.9|473.3|472.7|26283
1740758400000|2025-02-28 16:00:00|473.8|473.2|473.6|473|473.8|473.2|469.8|469.2|25492
1740762000000|2025-02-28 17:00:00|473.3|472.7|472.1|471.5|474.6|474|471.8|471.2|13710
1740765600000|2025-02-28 18:00:00|471.8|471.2|471.3|470.7|473.3|472.7|471.3|470.7|12718
1740769200000|2025-02-28 19:00:00|471.2|470.6|470.1|469.5|471.3|470.7|470.1|469.5|14541
1740963600000|2025-03-03 01:00:00|471.1|470.5|472.6|472|473.5|472.9|471.1|470.5|3312
1740967200000|2025-03-03 02:00:00|472.4|471.8|472.6|472|473.3|472.7|472.3|471.7|735
1740970800000|2025-03-03 03:00:00|472.3|471.7|470.8|470.2|472.3|471.7|470.5|469.9|1436
1740974400000|2025-03-03 04:00:00|471.1|470.5|471.1|470.5|471.1|470.5|470.6|470|670
1740978000000|2025-03-03 05:00:00|471.3|470.7|471.1|470.5|471.6|471|470.8|470.2|918
1740981600000|2025-03-03 06:00:00|470.8|470.2|471.1|470.5|471.8|471.2|470.3|469.7|780
1740985200000|2025-03-03 07:00:00|471.4|470.8|468.9|468.3|471.4|470.8|468.6|468|2851
1740988800000|2025-03-03 08:00:00|469|468.4|470.1|469.5|470.4|469.8|468.9|468.3|918
1740992400000|2025-03-03 09:00:00|469.9|469.3|468.1|467.5|470.3|469.7|467.5|466.9|2321
1740996000000|2025-03-03 10:00:00|468.2|467.6|467.3|466.7|468.5|467.9|467.1|466.5|1684
1740999600000|2025-03-03 11:00:00|467.4|466.8|467.6|467|468|467.4|466.6|466|1558
1741003200000|2025-03-03 12:00:00|467.5|466.9|465.6|465|467.8|467.2|464.9|464.3|4756
1741006800000|2025-03-03 13:00:00|465.9|465.3|467.4|466.8|467.9|467.3|465.6|465|4001
1741010400000|2025-03-03 14:00:00|468.1|467.5|466.9|466.3|470.3|469.7|464.1|463.5|19176
1741014000000|2025-03-03 15:00:00|466.6|466|460.4|459.8|468.1|467.5|460.2|459.6|23160
1741017600000|2025-03-03 16:00:00|460.7|460.1|459.5|458.9|461.7|461.1|458.8|458.2|19766
1741021200000|2025-03-03 17:00:00|459.3|458.7|459.3|458.7|459.8|459.2|457.3|456.7|18424
1741024800000|2025-03-03 18:00:00|459.5|458.9|458|457.4|459.8|459.2|455.8|455.2|23023
1741028400000|2025-03-03 19:00:00|458.3|457.7|457.5|456.9|459.8|459.2|457|456.4|14496
1741050000000|2025-03-04 01:00:00|456.4|455.8|455.9|455.3|457.4|456.8|453.4|452.8|8168
1741053600000|2025-03-04 02:00:00|455.8|455.2|458.1|457.5|458.3|457.7|455.5|454.9|3784
1741057200000|2025-03-04 03:00:00|458.3|457.7|459.3|458.7|460.3|459.7|458.1|457.5|2497
1741060800000|2025-03-04 04:00:00|459.5|458.9|459.1|458.5|459.8|459.2|458.8|458.2|314
1741064400000|2025-03-04 05:00:00|459|458.4|456.9|456.3|459|458.4|454.8|454.2|4418
1741068000000|2025-03-04 06:00:00|457|456.4|453.4|452.8|457.1|456.5|452.3|451.7|3949
1741071600000|2025-03-04 07:00:00|453.6|453|453.9|453.3|454.6|454|453.6|453|984
1741075200000|2025-03-04 08:00:00|454.1|453.5|454.6|454|455.9|455.3|453.6|453|2820
1741078800000|2025-03-04 09:00:00|454.3|453.7|452.8|452.2|454.4|453.8|451.8|451.2|3991
1741082400000|2025-03-04 10:00:00|452.6|452|449.1|448.5|453.1|452.5|448.9|448.3|4955
1741086000000|2025-03-04 11:00:00|449.4|448.8|453.1|452.5|455|454.4|449.2|448.6|4621
1741089600000|2025-03-04 12:00:00|453|452.4|449.4|448.8|453.1|452.5|449.4|448.8|3892
1741093200000|2025-03-04 13:00:00|449.6|449|449.5|448.9|451.9|451.3|447.6|447|6595
1741096800000|2025-03-04 14:00:00|449.4|448.8|450.4|449.8|456.4|455.8|447.2|446.6|23545
1741100400000|2025-03-04 15:00:00|450.2|449.6|447.5|446.9|452.4|451.8|444|443.4|25987
1741104000000|2025-03-04 16:00:00|447.2|446.6|450.4|449.8|451.2|450.6|444|443.4|21912
1741107600000|2025-03-04 17:00:00|450.3|449.7|450.9|450.3|456.1|455.5|449.4|448.8|17525
1741111200000|2025-03-04 18:00:00|451.2|450.6|451.4|450.8|453.7|453.1|450.9|450.3|8919
1741114800000|2025-03-04 19:00:00|451.2|450.6|453.6|453|453.9|453.3|451.2|450.6|9331
1741136400000|2025-03-05 01:00:00|457.1|456.5|456.5|455.9|459.6|459|455.9|455.3|6687
1741140000000|2025-03-05 02:00:00|456.6|456|454.9|454.3|457.6|457|454.9|454.3|1409
1741143600000|2025-03-05 03:00:00|454.8|454.2|455.6|455|455.9|455.3|454.4|453.8|1796
1741147200000|2025-03-05 04:00:00|455.7|455.1|457|456.4|457.4|456.8|455.6|455|1428
1741150800000|2025-03-05 05:00:00|456.9|456.3|456.9|456.3|457.4|456.8|456.4|455.8|837
1741154400000|2025-03-05 06:00:00|457.1|456.5|456.4|455.8|457.1|456.5|455.9|455.3|783
1741158000000|2025-03-05 07:00:00|456.3|455.7|456.9|456.3|457.2|456.6|456.1|455.5|764
1741161600000|2025-03-05 08:00:00|456.8|456.2|458.7|458.1|458.9|458.3|456.7|456.1|2126
1741165200000|2025-03-05 09:00:00|458.4|457.8|457.4|456.8|458.9|458.3|457.4|456.8|1968
1741168800000|2025-03-05 10:00:00|457.2|456.6|456.9|456.3|457.7|457.1|456.3|455.7|1323
1741172400000|2025-03-05 11:00:00|457.2|456.6|457.2|456.6|458.7|458.1|456.7|456.1|1733
1741176000000|2025-03-05 12:00:00|457.3|456.7|459.2|458.6|459.5|458.9|457|456.4|2563
1741179600000|2025-03-05 13:00:00|459|458.4|457.8|457.2|461.7|461.1|457.2|456.6|5486
1741183200000|2025-03-05 14:00:00|458.5|457.9|451.5|450.9|458.7|458.1|451|450.4|17014
1741186800000|2025-03-05 15:00:00|451.7|451.1|454.5|453.9|455|454.4|450|449.4|17597
1741190400000|2025-03-05 16:00:00|454.2|453.6|459.8|459.2|460|459.4|453.5|452.9|14771
1741194000000|2025-03-05 17:00:00|459.7|459.1|456.5|455.9|459.7|459.1|455.3|454.7|8964
1741197600000|2025-03-05 18:00:00|456.4|455.8|457|456.4|458.5|457.9|455.8|455.2|12201
1741201200000|2025-03-05 19:00:00|456.8|456.2|457.7|457.1|459.3|458.7|456.8|456.2|10514
1741222800000|2025-03-06 01:00:00|461.6|461|460|459.4|462.6|462|458.8|458.2|4325
1741226400000|2025-03-06 02:00:00|459.8|459.2|460|459.4|460.5|459.9|459.5|458.9|814
1741230000000|2025-03-06 03:00:00|459.9|459.3|459.8|459.2|460|459.4|459.3|458.7|606
1741233600000|2025-03-06 04:00:00|459.7|459.1|460.2|459.6|460.5|459.9|459.7|459.1|434
1741237200000|2025-03-06 05:00:00|460|459.4|459.7|459.1|460|459.4|459.5|458.9|461
1741240800000|2025-03-06 06:00:00|459.5|458.9|460|459.4|460.2|459.6|459.2|458.6|644
1741244400000|2025-03-06 07:00:00|459.7|459.1|459.8|459.2|460.2|459.6|459.5|458.9|699
1741248000000|2025-03-06 08:00:00|459.7|459.1|459.3|458.7|459.8|459.2|459|458.4|578
1741251600000|2025-03-06 09:00:00|459|458.4|460.5|459.9|460.9|460.3|458.5|457.9|1171
1741255200000|2025-03-06 10:00:00|460.4|459.8|459.7|459.1|460.5|459.9|459.2|458.6|672
1741258800000|2025-03-06 11:00:00|459.6|459|459.7|459.1|459.9|459.3|458.7|458.1|653
1741262400000|2025-03-06 12:00:00|459.6|459|457.9|457.3|459.7|459.1|457|456.4|3871
1741266000000|2025-03-06 13:00:00|457.8|457.2|457.4|456.8|458.2|457.6|455|454.4|5488
1741269600000|2025-03-06 14:00:00|457.7|457.1|454.5|453.9|458.9|458.3|454.2|453.6|18087
1741273200000|2025-03-06 15:00:00|454.7|454.1|464.7|464.1|466.7|466.1|454.5|453.9|36717
1741276800000|2025-03-06 16:00:00|464.9|464.3|467.5|466.9|474.7|474.1|464|463.4|24388
1741280400000|2025-03-06 17:00:00|467.6|467|468.8|468.2|469.7|469.1|466.2|465.6|10798
1741284000000|2025-03-06 18:00:00|468.7|468.1|465.9|465.3|469.5|468.9|465.4|464.8|9147
1741287600000|2025-03-06 19:00:00|465.8|465.2|465|464.4|466.2|465.6|464.5|463.9|11044
1741309200000|2025-03-07 01:00:00|467.5|466.9|465.3|464.7|468|467.4|465|464.4|1192
1741312800000|2025-03-07 02:00:00|465.5|464.9|465.8|465.2|466.1|465.5|465|464.4|496
1741316400000|2025-03-07 03:00:00|466.1|465.5|464.1|463.5|466.1|465.5|464.1|463.5|597
1741320000000|2025-03-07 04:00:00|464.3|463.7|464.1|463.5|464.4|463.8|464.1|463.5|93
1741323600000|2025-03-07 05:00:00|464|463.4|464.1|463.5|464.4|463.8|463.8|463.2|408
1741327200000|2025-03-07 06:00:00|464.3|463.7|463.6|463|464.3|463.7|463.6|463|171
1741330800000|2025-03-07 07:00:00|463.8|463.2|463.7|463.1|464.6|464|463.7|463.1|361
1741334400000|2025-03-07 08:00:00|463.6|463|463.9|463.3|464.3|463.7|462.4|461.8|1545
1741338000000|2025-03-07 09:00:00|464.1|463.5|465.8|465.2|466.8|466.2|463.8|463.2|1612
1741341600000|2025-03-07 10:00:00|465.9|465.3|466.3|465.7|467.1|466.5|465.6|465|1622
1741345200000|2025-03-07 11:00:00|466.1|465.5|465|464.4|466.1|465.5|465|464.4|513
1741348800000|2025-03-07 12:00:00|464.8|464.2|464.6|464|465.1|464.5|463.7|463.1|1152
1741352400000|2025-03-07 13:00:00|464.7|464.1|463.8|463.2|466.1|465.5|462.9|462.3|2341
1741356000000|2025-03-07 14:00:00|464.6|464|466.8|466.2|467.3|466.7|463.4|462.8|12557
1741359600000|2025-03-07 15:00:00|467|466.4|467.6|467|470.1|469.5|466.6|466|12309
1741363200000|2025-03-07 16:00:00|467.7|467.1|469.1|468.5|470.8|470.2|466.8|466.2|12801
1741366800000|2025-03-07 17:00:00|469.3|468.7|470.1|469.5|470.9|470.3|469.1|468.5|10113
1741370400000|2025-03-07 18:00:00|470.3|469.7|471.6|471|472.3|471.7|469.8|469.2|9221
1741374000000|2025-03-07 19:00:00|471.4|470.8|470.6|470|471.6|471|470.1|469.5|10570
1741564800000|2025-03-10 00:00:00|472.4|471.8|472|471.4|474.3|473.7|471.5|470.9|2833
1741568400000|2025-03-10 01:00:00|472.1|471.5|471|470.4|473.2|472.6|470.8|470.2|1122
1741572000000|2025-03-10 02:00:00|470.8|470.2|469.8|469.2|471.3|470.7|469.8|469.2|735
1741575600000|2025-03-10 03:00:00|470|469.4|469.6|469|470.3|469.7|469.3|468.7|557
1741579200000|2025-03-10 04:00:00|469.5|468.9|469.5|468.9|469.6|469|469.3|468.7|117
1741582800000|2025-03-10 05:00:00|469.3|468.7|468.7|468.1|469.3|468.7|468.6|468|505
1741586400000|2025-03-10 06:00:00|468.8|468.2|469.3|468.7|469.3|468.7|468.3|467.7|655
1741590000000|2025-03-10 07:00:00|469.5|468.9|469|468.4|469.5|468.9|468.5|467.9|564
1741593600000|2025-03-10 08:00:00|468.9|468.3|469.3|468.7|470.1|469.5|468|467.4|911
1741597200000|2025-03-10 09:00:00|469.4|468.8|470.7|470.1|471.3|470.7|469.1|468.5|813
1741600800000|2025-03-10 10:00:00|470.6|470|470.8|470.2|471.3|470.7|470|469.4|744
1741604400000|2025-03-10 11:00:00|470.9|470.3|473.8|473.2|473.8|473.2|470.1|469.5|2191
1741608000000|2025-03-10 12:00:00|473.9|473.3|474.4|473.8|475.1|474.5|473.8|473.2|2335
1741611600000|2025-03-10 13:00:00|474.5|473.9|471.7|471.1|476.4|475.8|471.7|471.1|10668
1741615200000|2025-03-10 14:00:00|471.6|471|471.4|470.8|472.9|472.3|469.1|468.5|13471
1741618800000|2025-03-10 15:00:00|471.6|471|473.1|472.5|474.3|473.7|471.4|470.8|8722
1741622400000|2025-03-10 16:00:00|473.3|472.7|474.3|473.7|474.4|473.8|472.8|472.2|6165
1741626000000|2025-03-10 17:00:00|474.1|473.5|473.6|473|474.1|473.5|472.4|471.8|7664
1741629600000|2025-03-10 18:00:00|473.4|472.8|473.9|473.3|474.1|473.5|472.4|471.8|9096
1741651200000|2025-03-11 00:00:00|472.9|472.3|473.7|473.1|474.2|473.6|472.1|471.5|1636
1741654800000|2025-03-11 01:00:00|473.6|473|473|472.4|473.6|473|472.9|472.3|253
1741658400000|2025-03-11 02:00:00|472.9|472.3|472.9|472.3|473.2|472.6|472.7|472.1|295
1741662000000|2025-03-11 03:00:00|472.7|472.1|473.2|472.6|473.2|472.6|472.6|472|129
1741665600000|2025-03-11 04:00:00|472.9|472.3|472.7|472.1|473.4|472.8|472.7|472.1|111
1741669200000|2025-03-11 05:00:00|472.6|472|472.7|472.1|472.9|472.3|472.6|472|49
1741672800000|2025-03-11 06:00:00|472.8|472.2|473.5|472.9|473.5|472.9|472.2|471.6|388
1741676400000|2025-03-11 07:00:00|473.4|472.8|474.8|474.2|475.1|474.5|473.2|472.6|1036
1741680000000|2025-03-11 08:00:00|474.9|474.3|476.4|475.8|476.7|476.1|474.8|474.2|1477
1741683600000|2025-03-11 09:00:00|476.5|475.9|474.9|474.3|476.5|475.9|474.7|474.1|1163
1741687200000|2025-03-11 10:00:00|475|474.4|476.2|475.6|476.7|476.1|474.9|474.3|1207
1741690800000|2025-03-11 11:00:00|476.4|475.8|476.5|475.9|477.2|476.6|475.7|475.1|1638
1741694400000|2025-03-11 12:00:00|476.7|476.1|476.2|475.6|477.2|476.6|476.2|475.6|1608
1741698000000|2025-03-11 13:00:00|476|475.4|478.1|477.5|478.1|477.5|475.2|474.6|11385
1741701600000|2025-03-11 14:00:00|477.9|477.3|477.6|477|479.1|478.5|476.9|476.3|9951
1741705200000|2025-03-11 15:00:00|477.4|476.8|477.5|476.9|478.5|477.9|476.1|475.5|11725
1741708800000|2025-03-11 16:00:00|477.2|476.6|476.9|476.3|478|477|474.5|473.8|12187
1741712400000|2025-03-11 17:00:00|477|476.4|474.4|473.8|477.6|477|474.3|473.7|10094
1741716000000|2025-03-11 18:00:00|474.3|473.7|471.2|470.6|474.4|473.8|471.1|470.5|12745
1741737600000|2025-03-12 00:00:00|472.3|471.7|472.3|471.7|473.8|473.2|471.8|471.2|2854
1741741200000|2025-03-12 01:00:00|472.5|471.9|472|471.4|472.5|471.9|472|471.4|304
1741744800000|2025-03-12 02:00:00|471.9|471.3|471.8|471.2|472.2|471.6|471.7|471.1|179
1741748400000|2025-03-12 03:00:00|472|471.4|471.7|471.1|472|471.4|471.7|471.1|172
1741752000000|2025-03-12 04:00:00|471.8|471.2|472|471.4|472.1|471.5|471.7|471.1|101
1741755600000|2025-03-12 05:00:00|472.1|471.5|472.2|471.6|472.2|471.6|471.8|471.2|312
1741759200000|2025-03-12 06:00:00|472|471.4|470.7|470.1|472.6|472|470.6|470|792
1741762800000|2025-03-12 07:00:00|470.8|470.2|469.4|468.8|470.8|470.2|469.3|468.7|1457
1741766400000|2025-03-12 08:00:00|469.5|468.9|468.1|467.5|470|469.4|468|467.4|1469
1741770000000|2025-03-12 09:00:00|468.3|467.7|466.1|465.5|468.3|467.7|466.1|465.5|3263
1741773600000|2025-03-12 10:00:00|466.3|465.7|465|464.4|466.6|466|464.8|464.2|2494
1741777200000|2025-03-12 11:00:00|465.1|464.5|465.6|465|465.8|465.2|464.1|463.5|2859
1741780800000|2025-03-12 12:00:00|465.3|464.7|463.4|462.8|465.6|465|463.3|462.7|3942
1741784400000|2025-03-12 13:00:00|463.7|463.1|465.1|464.5|467.8|467.2|462.2|461.6|13910
1741788000000|2025-03-12 14:00:00|465.2|464.6|462.4|461.8|465.8|465.2|460.4|459.8|14921
1741791600000|2025-03-12 15:00:00|462.3|461.7|459|458.4|462.3|461.7|458.5|457.9|16721
1741795200000|2025-03-12 16:00:00|458.7|458.1|460.2|459.6|461.7|461.1|458.5|457.9|9342
1741798800000|2025-03-12 17:00:00|460.5|459.9|461.7|461.1|462.5|461.9|460.5|459.9|8878
1741802400000|2025-03-12 18:00:00|461.5|460.9|463.6|463|463.9|463.3|461.2|460.6|8953
1741824000000|2025-03-13 00:00:00|463.5|462.9|462|461.4|463.7|463.1|461.7|461.1|3344
1741827600000|2025-03-13 01:00:00|462.1|461.5|462.9|462.3|463|462.4|461.7|461.1|517
1741831200000|2025-03-13 02:00:00|462.8|462.2|463.2|462.6|463.5|462.9|462.7|462.1|439
1741834800000|2025-03-13 03:00:00|463.1|462.5|463.2|462.6|463.4|462.8|462.9|462.3|129
1741838400000|2025-03-13 04:00:00|463|462.4|462.7|462.1|463.1|462.5|462.5|461.9|136
1741842000000|2025-03-13 05:00:00|462.6|462|462.7|462.1|463.2|462.6|462.2|461.6|189
1741845600000|2025-03-13 06:00:00|462.9|462.3|463.7|463.1|463.9|463.3|462.7|462.1|394
1741849200000|2025-03-13 07:00:00|463.8|463.2|464.7|464.1|465.7|465.1|463.8|463.2|889
1741852800000|2025-03-13 08:00:00|464.9|464.3|465.5|464.9|465.8|465.2|464.9|464.3|517
1741856400000|2025-03-13 09:00:00|465.7|465.1|466.7|466.1|466.7|466.1|465.5|464.9|1009
1741860000000|2025-03-13 10:00:00|466.6|466|466.9|466.3|467.5|466.9|466.2|465.6|2462
1741863600000|2025-03-13 11:00:00|466.7|466.1|467.2|466.6|467.4|466.8|466.4|465.8|864
1741867200000|2025-03-13 12:00:00|467.4|466.8|466.8|466.2|467.7|467.1|465.9|465.3|1874
1741870800000|2025-03-13 13:00:00|466.9|466.3|471.6|471|471.6|471|465.9|465.3|11355
1741874400000|2025-03-13 14:00:00|471.7|471.1|471.5|470.9|472|471.4|469.2|468.6|11041
1741878000000|2025-03-13 15:00:00|471.6|471|469|468.4|471.7|471.1|467.5|466.9|12429
1741881600000|2025-03-13 16:00:00|469.1|468.5|468.7|468.1|470.6|470|468.2|467.6|14622
1741885200000|2025-03-13 17:00:00|468.8|468.2|468.6|468|469.4|468.8|467.4|466.8|6473
1741888800000|2025-03-13 18:00:00|468.5|467.9|466.4|465.8|468.6|468|465.9|465.3|8511
1741910400000|2025-03-14 00:00:00|465.2|464.6|463.5|462.9|465.5|464.9|463|462.4|2635
1741914000000|2025-03-14 01:00:00|463.7|463.1|463.4|462.8|463.8|463.2|462.6|462|4164
1741917600000|2025-03-14 02:00:00|463.7|463.1|463.4|462.8|463.9|463.3|463.2|462.6|1218
1741921200000|2025-03-14 03:00:00|463.7|463.1|463.9|463.3|464.4|463.8|463.4|462.8|565
1741924800000|2025-03-14 04:00:00|463.6|463|463.6|463|463.9|463.3|463.4|462.8|163
1741928400000|2025-03-14 05:00:00|463.7|463.1|464.6|464|464.6|464|463.7|463.1|348
1741932000000|2025-03-14 06:00:00|464.4|463.8|463.9|463.3|464.6|464|463.9|463.3|489
1741935600000|2025-03-14 07:00:00|463.7|463.1|463.5|462.9|463.9|463.3|463.3|462.7|348
1741939200000|2025-03-14 08:00:00|463.4|462.8|462.5|461.9|463.4|462.8|462.2|461.6|1838
1741942800000|2025-03-14 09:00:00|462.3|461.7|462.3|461.7|462.7|462.1|461.7|461.1|1683
1741946400000|2025-03-14 10:00:00|462.2|461.6|461.8|461.2|463.5|462.9|461.7|461.1|1182
1741950000000|2025-03-14 11:00:00|462|461.4|461.5|460.9|462.5|461.9|461.5|460.9|2157
1741953600000|2025-03-14 12:00:00|461.8|461.2|463.5|462.9|463.8|463.2|461.5|460.9|6212
1741957200000|2025-03-14 13:00:00|463.8|463.2|460.4|459.8|464.2|463.6|459.6|459|10443
1741960800000|2025-03-14 14:00:00|460.3|459.7|461.9|461.3|462.4|461.8|459.5|458.9|14918
1741964400000|2025-03-14 15:00:00|461.7|461.1|460|459.4|462.2|461.6|459.9|459.3|19667
1741968000000|2025-03-14 16:00:00|459.9|459.3|461.1|460.5|462|461.4|459.8|459.2|10752
1741971600000|2025-03-14 17:00:00|461.2|460.6|461.5|460.9|462.3|461.7|460.2|459.6|8983
1741975200000|2025-03-14 18:00:00|461.3|460.7|461.5|460.9|462.1|461.5|461|460.4|6825
1742169600000|2025-03-17 00:00:00|464.3|463.7|465.8|465.2|466.9|466.3|463.8|463.2|3074
1742173200000|2025-03-17 01:00:00|466|465.4|465.4|464.8|466.6|466|465.2|464.6|639
1742176800000|2025-03-17 02:00:00|465.5|464.9|465.5|464.9|465.7|465.1|465.2|464.6|179
1742180400000|2025-03-17 03:00:00|465.7|465.1|465.7|465.1|466|465.4|465.5|464.9|120
1742184000000|2025-03-17 04:00:00|465.6|465|466|465.4|466|465.4|465.6|465|136
1742187600000|2025-03-17 05:00:00|465.9|465.3|466|465.4|466|465.4|465.8|465.2|398
1742191200000|2025-03-17 06:00:00|465.9|465.3|465.8|465.2|466|465.4|465.5|464.9|185
1742194800000|2025-03-17 07:00:00|466|465.4|466|465.4|466.4|465.8|465.6|465|294
1742198400000|2025-03-17 08:00:00|465.8|465.2|466.3|465.7|466.5|465.9|465.8|465.2|839
1742202000000|2025-03-17 09:00:00|466.5|465.9|466.5|465.9|466.9|466.3|465.8|465.2|802
1742205600000|2025-03-17 10:00:00|466.6|466|466.4|465.8|466.9|466.3|465.4|464.8|990
1742209200000|2025-03-17 11:00:00|466.3|465.7|467.8|467.2|468|467.4|465.8|465.2|2684
1742212800000|2025-03-17 12:00:00|468|467.4|467.4|466.8|468.5|467.9|466.8|466.2|1833
1742216400000|2025-03-17 13:00:00|467.8|467.2|464.9|464.3|468|467.4|464.8|464.2|8445
1742220000000|2025-03-17 14:00:00|464.6|464|465|464.4|466.7|466.1|464.1|463.5|10185
1742223600000|2025-03-17 15:00:00|465.1|464.5|464.7|464.1|466.2|465.6|463.7|463.1|11953
1742227200000|2025-03-17 16:00:00|464.6|464|462.2|461.6|464.9|464.3|461|460.4|15089
1742230800000|2025-03-17 17:00:00|462.1|461.5|463.6|463|463.7|463.1|461.2|460.6|9811
1742234400000|2025-03-17 18:00:00|463.8|463.2|464|463.4|464.7|464.1|463.4|462.8|8343
1742256000000|2025-03-18 00:00:00|464.3|463.7|465.3|464.7|465.8|465.2|463.8|463.2|925
1742259600000|2025-03-18 01:00:00|465.1|464.5|464.5|463.9|465.6|465|464.3|463.7|673
1742263200000|2025-03-18 02:00:00|464.7|464.1|464.3|463.7|464.9|464.3|464|463.4|427
1742266800000|2025-03-18 03:00:00|464.2|463.6|463.8|463.2|464.3|463.7|463.8|463.2|556
1742270400000|2025-03-18 04:00:00|463.6|463|463.8|463.2|464.1|463.5|463.6|463|201
1742274000000|2025-03-18 05:00:00|464|463.4|462.2|461.6|464.1|463.5|462.2|461.6|1184
1742277600000|2025-03-18 06:00:00|462.1|461.5|461.9|461.3|462.4|461.8|461.8|461.2|560
1742281200000|2025-03-18 07:00:00|462|461.4|462.5|461.9|462.9|462.3|462|461.4|554
1742284800000|2025-03-18 08:00:00|462.4|461.8|461.4|460.8|462.7|462.1|461.2|460.6|1256
1742288400000|2025-03-18 09:00:00|461.3|460.7|459.3|458.7|461.6|461|459.1|458.5|2683
1742292000000|2025-03-18 10:00:00|459.6|459|460.7|460.1|460.8|460.2|459.6|459|1100
1742295600000|2025-03-18 11:00:00|460.6|460|461.2|460.6|461.4|460.8|460.4|459.8|1814
1742299200000|2025-03-18 12:00:00|461.1|460.5|462.2|461.6|462.4|461.8|460.7|460.1|1435
1742302800000|2025-03-18 13:00:00|462.7|462.1|461.5|460.9|465.1|464.5|461|460.4|11184
1742306400000|2025-03-18 14:00:00|461.4|460.8|461.7|461.1|462.5|461.9|459|458.4|17887
1742310000000|2025-03-18 15:00:00|462|461.4|462.5|461.9|464.6|464|461.8|461.2|8966
1742313600000|2025-03-18 16:00:00|462.4|461.8|461.6|461|464.1|463.5|460.7|460.1|10012
1742317200000|2025-03-18 17:00:00|461.7|461.1|462.1|461.5|462.9|462.3|460.9|460.3|8764
1742320800000|2025-03-18 18:00:00|462|461.4|461.5|460.9|462.6|462|461.5|460.9|7191
1742342400000|2025-03-19 00:00:00|461.3|460.7|460.7|460.1|461.3|460.7|459.4|458.8|2462
1742346000000|2025-03-19 01:00:00|460.6|460|460.6|460|461.1|460.5|460.1|459.5|688
1742349600000|2025-03-19 02:00:00|460.7|460.1|460.9|460.3|461.4|460.8|460.6|460|447
1742353200000|2025-03-19 03:00:00|460.7|460.1|460.7|460.1|461|460.4|460.4|459.8|261
1742356800000|2025-03-19 04:00:00|||||||||58
1742360400000|2025-03-19 05:00:00|460.9|460.3|460.5|459.9|460.9|460.3|460.3|459.7|488
1742364000000|2025-03-19 06:00:00|460.7|460.1|460.2|459.6|460.7|460.1|459.7|459.1|453
1742367600000|2025-03-19 07:00:00|460.1|459.5|460.2|459.6|460.6|460|460|459.4|514
1742371200000|2025-03-19 08:00:00|460.1|459.5|461.9|461.3|462.1|461.5|460|459.4|1361
1742374800000|2025-03-19 09:00:00|461.6|461|461.4|460.8|461.9|461.3|460.6|460|543
1742378400000|2025-03-19 10:00:00|461.5|460.9|462.4|461.8|462.7|462.1|460.8|460.2|3543
1742382000000|2025-03-19 11:00:00|462.6|462|460.4|459.8|463.1|462.5|460.2|459.6|1517
1742385600000|2025-03-19 12:00:00|460.3|459.7|460.6|460|460.9|460.3|460.1|459.5|524
1742389200000|2025-03-19 13:00:00|461.3|460.7|463.2|462.6|464|463.4|459.9|459.3|12413
1742392800000|2025-03-19 14:00:00|463.1|462.5|464.8|464.2|466.2|465.6|462.5|461.9|15201
1742396400000|2025-03-19 15:00:00|465|464.4|462.7|462.1|465.7|465.1|462.3|461.7|18611
1742400000000|2025-03-19 16:00:00|462.8|462.2|464.2|463.6|465.3|464.7|461.8|461.2|9688
1742403600000|2025-03-19 17:00:00|464|463.4|464.3|463.7|465.7|465.1|464|463.4|6944
1742407200000|2025-03-19 18:00:00|464.4|463.8|464.9|464.3|465.4|464.8|464|463.4|8306
1742428800000|2025-03-20 00:00:00|465.6|465|467.4|466.8|467.5|466.9|465.5|464.9|8985
1742432400000|2025-03-20 01:00:00|467.2|466.6|467.3|466.7|467.6|467|466.9|466.3|1914
1742436000000|2025-03-20 02:00:00|467.4|466.8|468.5|467.9|469|468.4|467.3|466.7|1822
1742439600000|2025-03-20 03:00:00|468.4|467.8|468.3|467.7|468.5|467.9|468|467.4|278
1742443200000|2025-03-20 04:00:00|468.1|467.5|468|467.4|468.3|467.7|468|467.4|133
1742446800000|2025-03-20 05:00:00|467.9|467.3|467.4|466.8|468|467.4|467.4|466.8|242
1742450400000|2025-03-20 06:00:00|467.6|467|466.8|466.2|467.6|467|466.7|466.1|554
1742454000000|2025-03-20 07:00:00|466.7|466.1|467.1|466.5|467.3|466.7|466.5|465.9|407
1742457600000|2025-03-20 08:00:00|467.2|466.6|467.4|466.8|467.4|466.8|466.6|466|675
1742461200000|2025-03-20 09:00:00|467.3|466.7|466.9|466.3|467.7|467.1|466.7|466.1|602
1742464800000|2025-03-20 10:00:00|466.7|466.1|465.9|465.3|467|466.4|465.7|465.1|1211
1742468400000|2025-03-20 11:00:00|465.7|465.1|467.4|466.8|467.8|467.2|465.7|465.1|1558
1742472000000|2025-03-20 12:00:00|467.3|466.7|468.8|468.2|468.9|468.3|466.9|466.3|4714
1742475600000|2025-03-20 13:00:00|468.7|468.1|470.1|469.5|470.6|470|467.9|467.3|13755
1742479200000|2025-03-20 14:00:00|470|469.4|468.3|467.7|470.6|470|468.2|467.6|12880
1742482800000|2025-03-20 15:00:00|468.1|467.5|469.8|469.2|470.6|470|467.3|466.7|14889
1742486400000|2025-03-20 16:00:00|470.1|469.5|470.8|470.2|470.9|470.3|468.9|468.3|11765
1742490000000|2025-03-20 17:00:00|470.7|470.1|472.4|471.8|472.9|472.3|470.6|470|18496
1742493600000|2025-03-20 18:00:00|472.2|471.6|470.5|469.9|472.4|471.8|470.4|469.8|10594
1742515200000|2025-03-21 00:00:00|470.3|469.7|470.1|469.5|471.6|471|469.7|469.1|3586
1742518800000|2025-03-21 01:00:00|470|469.4|469.4|468.8|470.2|469.6|469.3|468.7|600
1742522400000|2025-03-21 02:00:00|469.3|468.7|469.4|468.8|469.6|469|469.2|468.6|520
1742526000000|2025-03-21 03:00:00|469.5|468.9|469.5|468.9|469.5|468.9|469.1|468.5|327
1742529600000|2025-03-21 04:00:00|469.6|469|469.7|469.1|469.9|469.3|469.6|469|394
1742533200000|2025-03-21 05:00:00|469.6|469|469.2|468.6|469.7|469.1|469.2|468.6|233
1742536800000|2025-03-21 06:00:00|469.4|468.8|469.4|468.8|469.5|468.9|469.2|468.6|168
1742540400000|2025-03-21 07:00:00|469.5|468.9|470.9|470.3|470.9|470.3|469.5|468.9|613
1742544000000|2025-03-21 08:00:00|470.7|470.1|470|469.4|470.7|470.1|469.4|468.8|493
1742547600000|2025-03-21 09:00:00|469.9|469.3|470.9|470.3|471.4|470.8|469.7|469.1|716
1742551200000|2025-03-21 10:00:00|471.1|470.5|471.7|471.1|472.4|471.8|471.1|470.5|1197
1742554800000|2025-03-21 11:00:00|471.6|471|472|471.4|472.2|471.6|471|470.4|1174
1742558400000|2025-03-21 12:00:00|471.9|471.3|471.3|470.7|471.9|471.3|469.9|469.3|1932
1742562000000|2025-03-21 13:00:00|471.1|470.5|471.8|471.2|473|472.4|469.8|469.2|20091
1742565600000|2025-03-21 14:00:00|471.7|471.1|467|466.4|471.8|471.2|466.1|465.5|13754
1742569200000|2025-03-21 15:00:00|467.1|466.5|465.6|465|468|467.4|465.3|464.7|8914
1742572800000|2025-03-21 16:00:00|465.7|465.1|467.1|466.5|467.1|466.5|464.9|464.3|10486
1742576400000|2025-03-21 17:00:00|467|466.4|467.6|467|468.3|467.7|466.8|466.2|6463
1742580000000|2025-03-21 18:00:00|467.8|467.2|466.6|466|468.2|467.6|466.5|465.9|7453
1742774400000|2025-03-24 00:00:00|468.9|468.3|467.2|466.6|469.6|469|467|466.4|1659
1742778000000|2025-03-24 01:00:00|467.1|466.5|466.8|466.2|467.5|466.9|466.8|466.2|387
1742781600000|2025-03-24 02:00:00|466.5|465.9|466.5|465.9|466.8|466.2|466.4|465.8|293
1742785200000|2025-03-24 03:00:00|466.6|466|466.5|465.9|466.8|466.2|466.5|465.9|261
1742788800000|2025-03-24 04:00:00|466.6|466|466.8|466.2|466.8|466.2|466.6|466|886
1742792400000|2025-03-24 05:00:00|467|466.4|467.3|466.7|467.3|466.7|466.8|466.2|253
1742796000000|2025-03-24 06:00:00|467|466.4|466.8|466.2|467|466.4|466.5|465.9|139
1742799600000|2025-03-24 07:00:00|466.9|466.3|466.5|465.9|467|466.4|466.4|465.8|270
1742803200000|2025-03-24 08:00:00|466.3|465.7|465.2|464.6|466.9|466.3|464.9|464.3|1492
1742806800000|2025-03-24 09:00:00|465.3|464.7|465.9|465.3|466.2|465.6|464.9|464.3|570
1742810400000|2025-03-24 10:00:00|466|465.4|465.6|465|467.2|466.6|465.2|464.6|2075
1742814000000|2025-03-24 11:00:00|465.7|465.1|464.7|464.1|465.8|465.2|463.8|463.2|2633
1742817600000|2025-03-24 12:00:00|465|464.4|465.9|465.3|466|465.4|464|463.4|1659
1742821200000|2025-03-24 13:00:00|465.7|465.1|465.7|465.1|467.7|467.1|463.2|462.6|10893
1742824800000|2025-03-24 14:00:00|465.6|465|465.2|464.6|466.4|465.8|464.2|463.6|7150
1742828400000|2025-03-24 15:00:00|465.4|464.8|467.3|466.7|467.8|467.2|464.9|464.3|5350
1742832000000|2025-03-24 16:00:00|467.4|466.8|468.8|468.2|469.5|468.9|467.3|466.7|7253
1742835600000|2025-03-24 17:00:00|468.6|468|468.1|467.5|469|468.4|466.9|466.3|5858
1742839200000|2025-03-24 18:00:00|467.8|467.2|468|467.4|468.6|468|467.6|467|7137
1742860800000|2025-03-25 00:00:00|468.1|467.5|466.9|466.3|468.1|467.5|466.8|466.2|860
1742864400000|2025-03-25 01:00:00|466.8|466.2|467.8|467.2|467.8|467.2|466.8|466.2|481
1742868000000|2025-03-25 02:00:00|467.9|467.3|467.5|466.9|468|467.4|467.5|466.9|243
1742871600000|2025-03-25 03:00:00|467.6|467|467.8|467.2|467.8|467.2|467.4|466.8|145
1742875200000|2025-03-25 04:00:00|468|467.4|467.8|467.2|468|467.4|467.6|467|202
1742878800000|2025-03-25 05:00:00|467.7|467.1|468|467.4|468|467.4|467.7|467.1|62
1742882400000|2025-03-25 06:00:00|468.3|467.7|468.1|467.5|468.3|467.7|468.1|467.5|324
1742886000000|2025-03-25 07:00:00|468.2|467.6|468.3|467.7|468.5|467.9|468|467.4|165
1742889600000|2025-03-25 08:00:00|468.4|467.8|467.2|466.6|468.4|467.8|467.1|466.5|391
1742893200000|2025-03-25 09:00:00|467.3|466.7|467.2|466.6|467.6|467|466.7|466.1|771
1742896800000|2025-03-25 10:00:00|467.3|466.7|467.1|466.5|467.4|466.8|465.4|464.8|1487
1742900400000|2025-03-25 11:00:00|467.2|466.6|465.7|465.1|467.2|466.6|465.4|464.8|1387
1742904000000|2025-03-25 12:00:00|465.6|465|465|464.4|465.8|465.2|464.4|463.8|2091
1742907600000|2025-03-25 13:00:00|464.8|464.2|462.4|461.8|465.7|465.1|462.2|461.6|10812
1742911200000|2025-03-25 14:00:00|462.3|461.7|462.4|461.8|463.8|463.2|461.4|460.8|10870
1742914800000|2025-03-25 15:00:00|462.5|461.9|462.1|461.5|463.3|462.7|461.1|460.5|8808
1742918400000|2025-03-25 16:00:00|462|461.4|461.7|461.1|462.5|461.9|461.1|460.5|6438
1742922000000|2025-03-25 17:00:00|461.6|461|462.1|461.5|463.6|463|461.6|461|8990
1742925600000|2025-03-25 18:00:00|462.3|461.7|462.2|461.6|462.3|461.7|461.3|460.7|9023
1742947200000|2025-03-26 00:00:00|462.4|461.8|461.9|461.3|462.6|462|461.9|461.3|818
1742950800000|2025-03-26 01:00:00|461.6|461|461.9|461.3|461.9|461.3|461.3|460.7|556
1742954400000|2025-03-26 02:00:00|462.1|461.5|461.5|460.9|462.1|461.5|461.3|460.7|477
1742958000000|2025-03-26 03:00:00|461.4|460.8|461.1|460.5|461.5|460.9|461.1|460.5|284
1742961600000|2025-03-26 04:00:00|461.2|460.6|461.2|460.6|461.3|460.7|461.1|460.5|17
1742965200000|2025-03-26 05:00:00|461.3|460.7|461.3|460.7|461.4|460.8|461|460.4|331
1742968800000|2025-03-26 06:00:00|461.4|460.8|461.8|461.2|462|461.4|461.3|460.7|471
1742972400000|2025-03-26 07:00:00|461.9|461.3|462.2|461.6|462.8|462.2|461.9|461.3|673
1742976000000|2025-03-26 08:00:00|462.4|461.8|462.9|462.3|463.4|462.8|462.4|461.8|567
1742979600000|2025-03-26 09:00:00|462.8|462.2|462.2|461.6|463|462.4|461.7|461.1|938
1742983200000|2025-03-26 10:00:00|462.3|461.7|462.6|462|462.8|462.2|461.8|461.2|586
1742986800000|2025-03-26 11:00:00|462.4|461.8|462.4|461.8|463.7|463.1|462.2|461.6|1111
1742990400000|2025-03-26 12:00:00|462.3|461.7|462.3|461.7|462.9|462.3|461.6|461|2786
1742994000000|2025-03-26 13:00:00|462|461.4|463.1|462.5|464.6|464|461.3|460.7|8261
1742997600000|2025-03-26 14:00:00|463|462.4|460|459.4|463.6|463|459.7|459.1|11234
1743001200000|2025-03-26 15:00:00|459.8|459.2|459.2|458.6|460|459.4|458.1|457.5|9531
1743004800000|2025-03-26 16:00:00|459.3|458.7|459.2|458.6|460.8|460.2|458.6|458|9883
1743008400000|2025-03-26 17:00:00|459.1|458.5|455.2|454.6|459.2|458.6|455.2|454.6|11611
1743012000000|2025-03-26 18:00:00|455.3|454.7|455.5|454.9|456|455.4|455|454.4|12846
1743033600000|2025-03-27 00:00:00|455.7|455.1|455|454.4|456.2|455.6|455|454.4|1505
1743037200000|2025-03-27 01:00:00|455.1|454.5|455.2|454.6|455.3|454.7|454.8|454.2|820
1743040800000|2025-03-27 02:00:00|455.3|454.7|455.5|454.9|455.5|454.9|455.1|454.5|159
1743044400000|2025-03-27 03:00:00|455.6|455|455.5|454.9|455.8|455.2|455.5|454.9|209
1743048000000|2025-03-27 04:00:00|455.6|455|455.4|454.8|455.6|455|455.4|454.8|97
1743051600000|2025-03-27 05:00:00|455.5|454.9|455|454.4|455.5|454.9|455|454.4|185
1743055200000|2025-03-27 06:00:00|455.2|454.6|454.5|453.9|455.3|454.7|454.5|453.9|732
1743058800000|2025-03-27 07:00:00|454.4|453.8|454.3|453.7|454.5|453.9|454.2|453.6|404
1743062400000|2025-03-27 08:00:00|454.4|453.8|454.7|454.1|454.8|454.2|454.3|453.7|578
1743066000000|2025-03-27 09:00:00|454.8|454.2|456.7|456.1|456.8|456.2|454.5|453.9|1594
1743069600000|2025-03-27 10:00:00|456.6|456|455.7|455.1|456.8|456.2|455.7|455.1|919
1743073200000|2025-03-27 11:00:00|455.6|455|455.8|455.2|456.8|456.2|455.2|454.6|2477
1743076800000|2025-03-27 12:00:00|455.9|455.3|455.9|455.3|456.4|455.8|454.6|454|5254
1743080400000|2025-03-27 13:00:00|456.2|455.6|455.9|455.3|456.4|455.8|451.6|451|11661
1743084000000|2025-03-27 14:00:00|455.8|455.2|452.9|452.3|455.8|455.2|452.2|451.6|13856
1743087600000|2025-03-27 15:00:00|452.8|452.2|454.7|454.1|454.7|454.1|452.4|451.8|8194
1743091200000|2025-03-27 16:00:00|454.6|454|452.7|452.1|455.2|454.6|452.6|452|8162
1743094800000|2025-03-27 17:00:00|452.6|452|453|452.4|453.3|452.7|452.2|451.6|9748
1743098400000|2025-03-27 18:00:00|452.8|452.2|454.5|453.9|454.7|454.1|452.6|452|13835
1743120000000|2025-03-28 00:00:00|453.9|453.3|453.3|452.7|454.1|453.5|453|452.4|1070
1743123600000|2025-03-28 01:00:00|453.2|452.6|452.8|452.2|453.5|452.9|452.7|452.1|271
1743127200000|2025-03-28 02:00:00|452.9|452.3|452|451.4|453.1|452.5|452|451.4|579
1743130800000|2025-03-28 03:00:00|452.1|451.5|451.8|451.2|452.1|451.5|451.8|451.2|308
1743134400000|2025-03-28 04:00:00|451.9|451.3|451.9|451.3|452|451.4|451.8|451.2|205
1743138000000|2025-03-28 05:00:00|451.8|451.2|451.7|451.1|451.9|451.3|451.5|450.9|937
1743141600000|2025-03-28 06:00:00|451.8|451.2|451.4|450.8|451.9|451.3|451.4|450.8|498
1743145200000|2025-03-28 07:00:00|451.5|450.9|450.7|450.1|451.7|451.1|450.7|450.1|637
1743148800000|2025-03-28 08:00:00|450.8|450.2|450.4|449.8|451.3|450.7|450.4|449.8|1130
1743152400000|2025-03-28 09:00:00|450.6|450|450.7|450.1|450.9|450.3|450.4|449.8|698
1743156000000|2025-03-28 10:00:00|450.8|450.2|450.6|450|451.2|450.6|450.4|449.8|851
1743159600000|2025-03-28 11:00:00|450.4|449.8|449.6|449|450.4|449.8|449.6|449|1376
1743163200000|2025-03-28 12:00:00|449.7|449.1|449.9|449.3|450.1|449.5|449.6|449|2138
1743166800000|2025-03-28 13:00:00|449.8|449.2|448.1|447.5|449.8|449.2|446.8|446.2|15248
1743170400000|2025-03-28 14:00:00|448.2|447.6|451.2|450.6|452|451.4|447.6|447|12650
1743174000000|2025-03-28 15:00:00|451|450.4|452.1|451.5|453.4|452.8|450.7|450.1|19211
1743177600000|2025-03-28 16:00:00|451.9|451.3|455.3|454.7|455.3|454.7|451.8|451.2|8160
1743181200000|2025-03-28 17:00:00|455.2|454.6|456.7|456.1|457.2|456.6|454.5|453.9|10994
1743184800000|2025-03-28 18:00:00|456.8|456.2|456.8|456.2|457.7|457.1|456.2|455.6|10236
1743379200000|2025-03-31 00:00:00|456.9|456.3|455.2|454.6|457.2|456.6|454.9|454.3|3762
1743382800000|2025-03-31 01:00:00|455.7|455.1|456.8|456.2|457.1|456.5|455.3|454.7|1226
1743386400000|2025-03-31 02:00:00|456.6|456|457.3|456.7|457.3|456.7|456.6|456|715
1743390000000|2025-03-31 03:00:00|457.1|456.5|457.6|457|457.8|457.2|457.1|456.5|701
1743393600000|2025-03-31 04:00:00|457.8|457.2|458.1|457.5|458.3|457.7|457.6|457|299
1743397200000|2025-03-31 05:00:00|458.2|457.6|458.8|458.2|458.8|458.2|458.1|457.5|415
1743400800000|2025-03-31 06:00:00|458.9|458.3|459.3|458.7|459.3|458.7|458.3|457.7|1291
1743404400000|2025-03-31 07:00:00|459.2|458.6|458.8|458.2|459.3|458.7|457.8|457.2|942
1743408000000|2025-03-31 08:00:00|458.7|458.1|459.2|458.6|459.3|458.7|457.8|457.2|1009
1743411600000|2025-03-31 09:00:00|459.1|458.5|458.1|457.5|459.8|459.2|457.6|457|1923
1743415200000|2025-03-31 10:00:00|458|457.4|457.6|457|458.1|457.5|457.4|456.8|760
1743418800000|2025-03-31 11:00:00|457.5|456.9|457.9|457.3|457.9|457.3|456.6|456|1303
1743422400000|2025-03-31 12:00:00|457.8|457.2|456.6|456|458.5|457.9|456.1|455.5|2111
1743426000000|2025-03-31 13:00:00|456.3|455.7|454.5|453.9|457.5|456.9|454.3|453.7|10633
1743429600000|2025-03-31 14:00:00|454.4|453.8|453.7|453.1|456.6|456|453.4|452.8|12373
1743433200000|2025-03-31 15:00:00|453.8|453.2|452.7|452.1|455.1|454.5|452.3|451.7|13049
1743436800000|2025-03-31 16:00:00|452.8|452.2|460.5|459.9|463.3|462.7|448.5|447.7|39215
1743440400000|2025-03-31 17:00:00|460.6|460|461.2|460.6|462.5|461.9|459.8|459.2|10747
1743444000000|2025-03-31 18:00:00|461.1|460.5|461.9|461.3|461.9|461.3|460|459.4|14079
1743465600000|2025-04-01 00:00:00|461.5|460.9|460.8|460.2|461.6|461|460|459.4|992
1743469200000|2025-04-01 01:00:00|460.7|460.1|460.2|459.6|460.8|460.2|459.8|459.2|2556
1743472800000|2025-04-01 02:00:00|460.3|459.7|460.9|460.3|460.9|460.3|460.2|459.6|154
1743476400000|2025-04-01 03:00:00|460.7|460.1|460.8|460.2|461|460.4|460.7|460.1|364
1743480000000|2025-04-01 04:00:00|460.9|460.3|461.2|460.6|461.2|460.6|460.9|460.3|81
1743483600000|2025-04-01 05:00:00|461.1|460.5|460.9|460.3|461.1|460.5|460.7|460.1|179
1743487200000|2025-04-01 06:00:00|461.2|460.6|460.9|460.3|461.7|461.1|460.8|460.2|452
1743490800000|2025-04-01 07:00:00|460.7|460.1|459.7|459.1|460.9|460.3|458.4|457.8|1438
1743494400000|2025-04-01 08:00:00|459.8|459.2|460.4|459.8|460.4|459.8|459.2|458.6|1350
1743498000000|2025-04-01 09:00:00|460.3|459.7|463|462.4|463.2|462.6|460.3|459.7|2200
1743501600000|2025-04-01 10:00:00|463.1|462.5|465.7|465.1|466|465.4|463.1|462.5|2170
1743505200000|2025-04-01 11:00:00|465.6|465|465.6|465|466.1|465.5|464.6|464|1740
1743508800000|2025-04-01 12:00:00|465.5|464.9|465.2|464.6|466.9|466.3|464.9|464.3|3146
1743512400000|2025-04-01 13:00:00|465.3|464.7|466.9|466.3|468.7|468.1|465.2|464.6|15866
1743516000000|2025-04-01 14:00:00|467|466.4|466|465.4|467.5|466.9|465.1|464.5|11760
1743519600000|2025-04-01 15:00:00|466.1|465.5|466.1|465.5|466.7|466.1|463.9|463.3|7736
1743523200000|2025-04-01 16:00:00|466.2|465.6|465.5|464.9|467.2|466.6|465|464.4|9601
1743526800000|2025-04-01 17:00:00|465.4|464.8|464.2|463.6|465.7|465.1|463.8|463.2|11322
1743530400000|2025-04-01 18:00:00|464|463.4|464|463.4|465.8|465.2|463.7|463.1|8636
1743552000000|2025-04-02 00:00:00|464.2|463.6|463.3|462.7|464.4|463.8|463|462.4|1276
1743555600000|2025-04-02 01:00:00|463.4|462.8|463.2|462.6|463.8|463.2|463|462.4|478
1743559200000|2025-04-02 02:00:00|463.3|462.7|463.2|462.6|463.5|462.9|462.9|462.3|249
1743562800000|2025-04-02 03:00:00|463.1|462.5|463|462.4|463.3|462.7|462.8|462.2|123
1743566400000|2025-04-02 04:00:00|461.8|461.2|462.1|461.5|462.1|461.5|461.6|461|215
1743570000000|2025-04-02 05:00:00|461.9|461.3|461.9|461.3|462|461.4|461.4|460.8|299
1743573600000|2025-04-02 06:00:00|462.1|461.5|462.2|461.6|462.9|462.3|462|461.4|693
1743577200000|2025-04-02 07:00:00|462|461.4|460.1|459.5|462.2|461.6|459.8|459.2|1574
1743580800000|2025-04-02 08:00:00|460.2|459.6|460.2|459.6|460.8|460.2|460|459.4|3585
1743584400000|2025-04-02 09:00:00|460.3|459.7|459.5|458.9|460.5|459.9|459.2|458.6|971
1743588000000|2025-04-02 10:00:00|459.7|459.1|459.6|459|459.9|459.3|459.1|458.5|2100
1743591600000|2025-04-02 11:00:00|459.7|459.1|461|460.4|461.2|460.6|459.6|459|1039
1743595200000|2025-04-02 12:00:00|460.9|460.3|460.3|459.7|460.9|460.3|459.4|458.8|6354
1743598800000|2025-04-02 13:00:00|460|459.4|461.9|461.3|462.3|461.7|458.8|458.2|12310
1743602400000|2025-04-02 14:00:00|462|461.4|462.1|461.5|463.7|463.1|460.4|459.8|13163
1743606000000|2025-04-02 15:00:00|461.9|461.3|463.3|462.7|463.3|462.7|461.1|460.5|9101
1743609600000|2025-04-02 16:00:00|463.1|462.5|462.4|461.8|463.7|463.1|461.9|461.3|11789
1743613200000|2025-04-02 17:00:00|462.3|461.7|462.8|462.2|463.2|462.6|461.7|461.1|5666
1743616800000|2025-04-02 18:00:00|462.9|462.3|462.3|461.7|463.2|462.6|462.1|461.5|10108
1743638400000|2025-04-03 00:00:00|456.1|455.5|456.7|456.1|458.1|457.5|452.6|452|8243
1743642000000|2025-04-03 01:00:00|456.8|456.2|456.8|456.2|458|457.4|456.7|456.1|824
1743645600000|2025-04-03 02:00:00|456.9|456.3|458.1|457.5|458.3|457.7|456.4|455.8|408
1743649200000|2025-04-03 03:00:00|458|457.4|458.3|457.7|458.3|457.7|457.7|457.1|178
1743652800000|2025-04-03 04:00:00|458.4|457.8|457.7|457.1|458.4|457.8|457.4|456.8|340
1743656400000|2025-04-03 05:00:00|457.6|457|457.3|456.7|457.7|457.1|456.9|456.3|547
1743660000000|2025-04-03 06:00:00|457.4|456.8|456.9|456.3|457.5|456.9|456.1|455.5|478
1743663600000|2025-04-03 07:00:00|456.7|456.1|456.3|455.7|456.7|456.1|455.8|455.2|1915
1743667200000|2025-04-03 08:00:00|456.4|455.8|456.5|455.9|457.4|456.8|456.2|455.6|663
1743670800000|2025-04-03 09:00:00|456.6|456|457.2|456.6|458|457.4|456.4|455.8|994
1743674400000|2025-04-03 10:00:00|457.3|456.7|454.4|453.8|457.5|456.9|454.1|453.5|3857
1743678000000|2025-04-03 11:00:00|454.5|453.9|455.5|454.9|456|455.4|453.7|453.1|3091
1743681600000|2025-04-03 12:00:00|455.8|455.2|455.2|454.6|455.8|455.2|453.8|453.2|4082
1743685200000|2025-04-03 13:00:00|454.2|453.6|459.6|459|461.6|461|453.9|453.3|14355
1743688800000|2025-04-03 14:00:00|459.5|458.9|465.9|465.3|466.4|465.8|459.1|458.5|15223
1743692400000|2025-04-03 15:00:00|465.8|465.2|466|465.4|467.1|466.5|463.7|463.1|11888
1743696000000|2025-04-03 16:00:00|465.9|465.3|462.8|462.2|466|465.4|462.6|462|7491
1743699600000|2025-04-03 17:00:00|462.6|462|462.7|462.1|464|463.4|460|459.4|14138
1743703200000|2025-04-03 18:00:00|462.6|462|463.6|463|463.6|463|461.7|461.1|7506
1743724800000|2025-04-04 00:00:00|463|462.4|463.1|462.5|464.3|463.7|463|462.4|1860
1743728400000|2025-04-04 01:00:00|463|462.4|463.4|462.8|463.5|462.9|462.9|462.3|350
1743732000000|2025-04-04 02:00:00|463.3|462.7|463.1|462.5|463.5|462.9|462.9|462.3|176
1743735600000|2025-04-04 03:00:00|463|462.4|463.3|462.7|463.4|462.8|463|462.4|143
1743739200000|2025-04-04 04:00:00|463.2|462.6|464|463.4|464.3|463.7|463.2|462.6|222
1743742800000|2025-04-04 05:00:00|463.9|463.3|464|463.4|464.3|463.7|463.9|463.3|271
1743746400000|2025-04-04 06:00:00|464.3|463.7|462.5|461.9|464.3|463.7|462.5|461.9|631
1743750000000|2025-04-04 07:00:00|462.3|461.7|461.8|461.2|462.5|461.9|461.7|461.1|713
1743753600000|2025-04-04 08:00:00|461.9|461.3|462|461.4|463.6|463|461.8|461.2|4700
1743757200000|2025-04-04 09:00:00|462.2|461.6|464.3|463.7|464.6|464|462.2|461.6|936
1743760800000|2025-04-04 10:00:00|464.4|463.8|457.3|456.7|464.4|463.8|454.7|454.1|8392
1743764400000|2025-04-04 11:00:00|457.4|456.8|457.6|457|459|458.4|455.7|455.1|2998
1743768000000|2025-04-04 12:00:00|457.5|456.9|458.1|457.1|458.4|457.8|456.6|456|3573
1743771600000|2025-04-04 13:00:00|457.7|456.9|456.7|456.1|458.3|457.7|455.2|454.6|9439
1743775200000|2025-04-04 14:00:00|456.6|456|456.7|456.1|458.9|458.3|455.8|455.2|10000
1743778800000|2025-04-04 15:00:00|456.8|456.2|461.9|461.3|465.8|465.2|456.6|456|16540
1743782400000|2025-04-04 16:00:00|461.8|461.2|466.5|465.9|467.1|466.5|461.8|461.2|15730
1743786000000|2025-04-04 17:00:00|466.6|466|464.7|464.1|467|466.4|464|463.4|9701
1743789600000|2025-04-04 18:00:00|464.5|463.9|465.2|464.6|465.4|464.8|463.9|463.3|10711
1743984000000|2025-04-07 00:00:00|460.7|459.7|463.1|462.5|464.6|464|459.3|458.7|3870
1743987600000|2025-04-07 01:00:00|463.2|462.6|464.3|463.7|465.3|464.7|462.7|462.1|1367
1743991200000|2025-04-07 02:00:00|464.2|463.6|465|464.4|465.9|465.3|463.8|463.2|551
1743994800000|2025-04-07 03:00:00|465.1|464.5|464.7|464.1|465.2|464.6|464.5|463.9|157
1743998400000|2025-04-07 04:00:00|464.9|464.3|465.5|464.9|465.7|465.1|464.9|464.3|228
1744002000000|2025-04-07 05:00:00|465.7|465.1|466.2|465.6|466.4|465.8|465.1|464.5|645
1744005600000|2025-04-07 06:00:00|466.1|465.5|465.9|465.3|466.8|466.2|465.1|464.5|696
1744009200000|2025-04-07 07:00:00|465.8|465.2|463.6|463|466.4|465.8|463.6|463|910
1744012800000|2025-04-07 08:00:00|463.8|463.2|464.2|463.6|464.9|464.3|463.1|462.5|1130
1744016400000|2025-04-07 09:00:00|464.1|463.5|462.7|462.1|464.1|463.5|462.6|462|716
1744020000000|2025-04-07 10:00:00|462.8|462.2|463.6|463|464.4|463.8|462.7|462.1|1007
1744023600000|2025-04-07 11:00:00|463.4|462.8|463.8|463.2|464.7|464.1|463.4|462.8|1082
1744027200000|2025-04-07 12:00:00|463.7|463.1|464.5|463.9|466.2|465.6|463.6|463|2449
1744030800000|2025-04-07 13:00:00|464.4|463.8|467.1|466.5|467.1|466.5|463.3|462.7|9289
1744034400000|2025-04-07 14:00:00|467|466.4|466.6|466|472.1|471.5|465.6|465|27953
1744038000000|2025-04-07 15:00:00|466.8|466.2|464.2|463.6|468.4|467.8|463.7|463.1|11786
1744041600000|2025-04-07 16:00:00|464.1|463.5|466.3|465.7|467.3|466.7|463.2|462.6|9597
1744045200000|2025-04-07 17:00:00|466.5|465.9|468.5|467.9|468.9|468.3|466|465.4|11278
1744048800000|2025-04-07 18:00:00|468.4|467.8|469.2|468.6|469.7|469.1|467.7|467.1|11939
1744070400000|2025-04-08 00:00:00|468.7|468.1|470.4|469.8|471.1|470.5|467.9|467.3|2481
1744074000000|2025-04-08 01:00:00|470.3|469.7|470.4|469.8|470.6|470|469.6|469|603
1744077600000|2025-04-08 02:00:00|470.3|469.7|471.3|470.7|471.4|470.8|470.2|469.6|251
1744081200000|2025-04-08 03:00:00|471.2|470.6|471.7|471.1|471.8|471.2|470.8|470.2|483
1744084800000|2025-04-08 04:00:00|471.9|471.3|471.9|471.3|472|471.4|471.7|471.1|303
1744088400000|2025-04-08 05:00:00|471.8|471.2|472.2|471.6|472.2|471.6|471.2|470.6|394
1744092000000|2025-04-08 06:00:00|472.3|471.7|472.7|472.1|472.9|472.3|472.1|471.5|1407
1744095600000|2025-04-08 07:00:00|472.6|472|471.9|471.3|472.6|472|471.2|470.6|1139
1744099200000|2025-04-08 08:00:00|471.7|471.1|472.9|472.3|473.2|472.6|471.6|471|733
1744102800000|2025-04-08 09:00:00|472.7|472.1|471.9|471.3|472.9|472.3|471.9|471.3|785
1744106400000|2025-04-08 10:00:00|472|471.4|470.8|470.2|472|471.4|470.7|470.1|576
1744110000000|2025-04-08 11:00:00|470.9|470.3|471.5|470.9|471.9|471.3|470.9|470.3|1045
1744113600000|2025-04-08 12:00:00|471.3|470.7|471.6|471|471.9|471.3|470.8|470.2|2008
1744117200000|2025-04-08 13:00:00|472.4|471.8|471.2|470.6|474.5|473.9|470.8|470.2|15326
1744120800000|2025-04-08 14:00:00|471.3|470.7|469.9|469.3|471.5|470.9|468.3|467.7|13661
1744124400000|2025-04-08 15:00:00|470|469.4|470.8|470.2|472|471.4|469.6|469|19210
1744128000000|2025-04-08 16:00:00|470.5|469.9|472|471.4|472.2|471.6|470|469.4|15434
1744131600000|2025-04-08 17:00:00|472.1|471.5|473|472.4|473.2|472.6|472.1|471.5|14003
1744135200000|2025-04-08 18:00:00|472.9|472.3|473.2|472.6|473.4|472.8|472.2|471.6|17951
1744156800000|2025-04-09 00:00:00|472.7|472.1|474.7|474.1|475.4|474.8|472.6|472|4028
1744160400000|2025-04-09 01:00:00|474.5|473.9|474.7|474.1|475.2|474.6|474.4|473.8|473
1744164000000|2025-04-09 02:00:00|474.8|474.2|474.6|474|474.8|474.2|474.2|473.6|453
1744167600000|2025-04-09 03:00:00|474.7|474.1|473.9|473.3|474.7|474.1|473.9|473.3|260
1744171200000|2025-04-09 04:00:00|473.7|473.1|472.3|471.7|473.7|473.1|471.4|470.8|1617
1744174800000|2025-04-09 05:00:00|472.4|471.8|472.9|472.3|473.4|472.8|472.2|471.6|652
1744178400000|2025-04-09 06:00:00|472.7|472.1|472|471.4|472.9|472.3|471.4|470.8|572
1744182000000|2025-04-09 07:00:00|471.9|471.3|473.4|472.8|474.6|474|471.9|471.3|1277
1744185600000|2025-04-09 08:00:00|473.6|473|474.8|474.2|475.2|474.6|473.1|472.5|1060
1744189200000|2025-04-09 09:00:00|474.7|474.1|474.1|473.5|474.9|474.3|473.7|473.1|925
1744192800000|2025-04-09 10:00:00|474|473.4|475.5|474.9|476.1|475.5|473.9|473.3|1141
1744196400000|2025-04-09 11:00:00|475.4|474.8|474.3|473.7|475.4|474.8|470.6|470|4002
1744200000000|2025-04-09 12:00:00|474.5|473.9|476.4|475.8|477.1|476.5|474.4|473.8|6050
1744203600000|2025-04-09 13:00:00|477.1|476.5|475.6|475|477.6|477|473.3|472.7|13229
1744207200000|2025-04-09 14:00:00|475.3|474.7|473.2|472.6|476.5|475.9|470.9|470.3|16162
1744210800000|2025-04-09 15:00:00|473.4|472.8|473.8|473.2|474.2|473.6|471.7|471.1|9096
1744214400000|2025-04-09 16:00:00|474|473.4|473.3|472.7|474.1|473.5|471.6|471|6517
1744218000000|2025-04-09 17:00:00|473.4|472.8|478.5|477.9|479.8|479.2|472.6|472|25120
1744221600000|2025-04-09 18:00:00|478.4|477.8|478.8|478.2|479.7|479.1|478.2|477.6|19794
1744243200000|2025-04-10 00:00:00|479.1|478.5|479.1|478.5|481.1|480.5|478.6|478|8220
1744246800000|2025-04-10 01:00:00|479.2|478.6|478.9|478.3|479.6|479|478.4|477.8|565
1744250400000|2025-04-10 02:00:00|479.1|478.5|478.9|478.3|479.1|478.5|478.6|478|563
1744254000000|2025-04-10 03:00:00|479|478.4|479.1|478.5|479.1|478.5|478.9|478.3|179
1744257600000|2025-04-10 04:00:00|479|478.4|479.1|478.5|479.1|478.5|478.9|478.3|139
1744261200000|2025-04-10 05:00:00|479.4|478.8|479.6|479|479.6|479|479.4|478.8|186
1744264800000|2025-04-10 06:00:00|479.5|478.9|480.2|479.6|480.2|479.6|479.4|478.8|673
1744268400000|2025-04-10 07:00:00|480.3|479.7|479.7|479.1|480.3|479.7|479|478.4|1642
1744272000000|2025-04-10 08:00:00|480|479.4|479.7|479.1|480.3|479.7|479.2|478.6|1467
1744275600000|2025-04-10 09:00:00|479.9|479.3|480.9|480.3|480.9|480.3|479.7|479.1|816
1744279200000|2025-04-10 10:00:00|480.8|480.2|482.5|481.9|482.9|482.3|480.7|480.1|3774
1744282800000|2025-04-10 11:00:00|482.6|482|481.9|481.3|482.7|482.1|481.5|480.9|2294
1744286400000|2025-04-10 12:00:00|482|481.4|480.1|479.5|483.2|482.6|480.1|479.5|4323
1744290000000|2025-04-10 13:00:00|480|479.4|481.6|481|482.2|481.6|478.5|477.9|13933
1744293600000|2025-04-10 14:00:00|481.8|481.2|481.9|481.3|482.1|481.5|480.6|480|12343
1744297200000|2025-04-10 15:00:00|482.1|481.5|481.9|481.3|482.8|482.2|481.1|480.5|20368
1744300800000|2025-04-10 16:00:00|482|481.4|485.2|484.6|486.8|486.2|481.9|481.3|37235
1744304400000|2025-04-10 17:00:00|485.1|484.5|488.3|487.7|488.5|487.9|485|484.4|15556
1744308000000|2025-04-10 18:00:00|488.2|487.6|487|486.4|488.6|488|486.8|486.2|21322
1744329600000|2025-04-11 00:00:00|486.7|486.1|487.7|487.1|488.7|488.1|486.4|485.8|5943
1744333200000|2025-04-11 01:00:00|487.6|487|487.4|486.8|487.7|487.1|486.7|486.1|1491
1744336800000|2025-04-11 02:00:00|487.2|486.6|488|487.4|488.3|487.7|487.2|486.6|439
1744340400000|2025-04-11 03:00:00|488.3|487.7|488|487.4|488.3|487.7|487.8|487.2|315
1744344000000|2025-04-11 04:00:00|488.1|487.5|488.8|488.2|489|488.4|488|487.4|555
1744347600000|2025-04-11 05:00:00|488.7|488.1|489.3|488.7|489.3|488.7|488.6|488|668
1744351200000|2025-04-11 06:00:00|489|488.4|488.6|488|489|488.4|488.5|487.9|703
1744354800000|2025-04-11 07:00:00|488.7|488.1|489.3|488.7|489.9|489.3|488.6|488|2982
1744358400000|2025-04-11 08:00:00|489.1|488.5|489.5|488.9|489.6|489|487.1|486.5|2164
1744362000000|2025-04-11 09:00:00|489.4|488.8|489.8|489.2|489.9|489.3|488.6|488|1455
1744365600000|2025-04-11 10:00:00|490.1|489.5|489.1|488.5|490.1|489.5|488.6|488|1578
1744369200000|2025-04-11 11:00:00|489|488.4|488.2|487.6|489.3|488.7|488|487.4|1819
1744372800000|2025-04-11 12:00:00|488.1|487.5|489.8|489.2|490.8|490.2|488|487.4|2614
1744376400000|2025-04-11 13:00:00|490|489.4|492|491.4|492.8|492.2|490|489.4|15929
1744380000000|2025-04-11 14:00:00|492.3|491.7|492.9|492.3|493.3|492.7|491|490.4|22891
1744383600000|2025-04-11 15:00:00|493.2|492.6|493.3|492.7|494.3|493.7|492|491.4|28533
1744387200000|2025-04-11 16:00:00|493.5|492.9|494.1|493.5|494.4|493.8|493|492.4|12428
1744390800000|2025-04-11 17:00:00|493.9|493.3|494.9|494.3|495.6|495|493.6|493|24612
1744394400000|2025-04-11 18:00:00|494.7|494.1|495|494.4|495.9|495.3|494.5|493.9|15421
1744588800000|2025-04-14 00:00:00|494.9|494.3|492.8|492.2|495.3|494.7|492.7|492.1|4134
1744592400000|2025-04-14 01:00:00|492.7|492.1|493.1|492.5|493.4|492.8|492.7|492.1|4233
1744596000000|2025-04-14 02:00:00|493.3|492.7|493.3|492.7|493.4|492.8|493|492.4|805
1744599600000|2025-04-14 03:00:00|493.2|492.6|493.4|492.8|493.4|492.8|493.2|492.6|473
1744603200000|2025-04-14 04:00:00|493.2|492.6|493.2|492.6|493.4|492.8|493.2|492.6|144
1744606800000|2025-04-14 05:00:00|492.9|492.3|493|492.4|493.2|492.6|492.8|492.2|447
1744610400000|2025-04-14 06:00:00|493.2|492.6|493.5|492.9|493.8|493.2|492.9|492.3|331
1744614000000|2025-04-14 07:00:00|493.6|493|493.5|492.9|494.2|493.6|493|492.4|1144
1744617600000|2025-04-14 08:00:00|493.4|492.8|494|493.4|494.2|493.6|493.3|492.7|928
1744621200000|2025-04-14 09:00:00|494.2|493.6|495.1|494.5|495.5|494.9|494|493.4|1040
1744624800000|2025-04-14 10:00:00|495|494.4|494.4|493.8|495.2|494.6|494.2|493.6|711
1744628400000|2025-04-14 11:00:00|494.5|493.9|493.4|492.8|495.4|494.8|493.1|492.5|1831
1744632000000|2025-04-14 12:00:00|493.3|492.7|493|492.4|494.4|493.8|493|492.4|1364
1744635600000|2025-04-14 13:00:00|493.2|492.6|493.5|492.9|495.8|495.2|493|492.4|10421
1744639200000|2025-04-14 14:00:00|493.3|492.7|494.5|493.9|496.2|495.6|493.3|492.7|13713
1744642800000|2025-04-14 15:00:00|494.3|493.7|492.8|492.2|494.8|494.2|492.2|491.6|11141
1744646400000|2025-04-14 16:00:00|493|492.4|492.2|491.6|493.3|492.7|491.4|490.8|9233
1744650000000|2025-04-14 17:00:00|492.4|491.8|491.6|491|492.6|492|490.9|490.3|18891
1744653600000|2025-04-14 18:00:00|491.4|490.8|490.9|490.3|491.9|491.3|490.9|490.3|11530
1744675200000|2025-04-15 00:00:00|491.4|490.8|492.3|491.7|492.7|492.1|491.3|490.7|1753
1744678800000|2025-04-15 01:00:00|492.2|491.6|491.9|491.3|492.4|491.8|491.7|491.1|178
1744682400000|2025-04-15 02:00:00|492.1|491.5|492|491.4|492.2|491.6|492|491.4|312
1744686000000|2025-04-15 03:00:00|492.1|491.5|492|491.4|492.4|491.8|492|491.4|137
1744689600000|2025-04-15 04:00:00|492.2|491.6|492.8|492.2|493|492.4|492.2|491.6|481
1744693200000|2025-04-15 05:00:00|492.9|492.3|493.6|493|493.8|493.2|492.8|492.2|984
1744696800000|2025-04-15 06:00:00|493.5|492.9|494|493.4|494.3|493.7|493.5|492.9|581
1744700400000|2025-04-15 07:00:00|494.1|493.5|494.2|493.6|494.8|494.2|493.8|493.2|637
1744704000000|2025-04-15 08:00:00|494.1|493.5|494.4|493.8|494.5|493.9|493.8|493.2|606
1744707600000|2025-04-15 09:00:00|494.3|493.7|493.8|493.2|494.3|493.7|493.8|493.2|543
1744711200000|2025-04-15 10:00:00|493.6|493|493.8|493.2|494.3|493.7|493.3|492.7|2098
1744714800000|2025-04-15 11:00:00|494.1|493.5|491.8|491.2|494.3|493.7|491.5|490.9|1926
1744718400000|2025-04-15 12:00:00|492|491.4|491.9|491.3|492.5|491.9|491.3|490.7|3255
1744722000000|2025-04-15 13:00:00|491.8|491.2|493.1|492.5|493.5|492.9|491|490.4|20718
1744725600000|2025-04-15 14:00:00|493.4|492.8|488.5|487.9|493.6|493|487.4|486.8|17263
1744729200000|2025-04-15 15:00:00|488.6|488|487.8|487.2|488.7|488.1|485.9|485.3|11200
1744732800000|2025-04-15 16:00:00|487.9|487.3|488|487.4|489|488.4|487.2|486.6|10278
1744736400000|2025-04-15 17:00:00|487.7|487.1|488.2|487.6|488.5|487.9|487.7|487.1|6148
1744740000000|2025-04-15 18:00:00|488|487.4|487.9|487.3|488.7|488.1|487.7|487.1|9856
1744761600000|2025-04-16 00:00:00|488.1|487.5|488|487.4|488.5|487.9|487|486.4|1725
1744765200000|2025-04-16 01:00:00|487.9|487.3|488|487.4|488|487.4|487.4|486.8|469
1744768800000|2025-04-16 02:00:00|487.8|487.2|487.1|486.5|487.8|487.2|487.1|486.5|270
1744772400000|2025-04-16 03:00:00|486.8|486.2|487.1|486.5|487.3|486.7|486.8|486.2|1264
1744776000000|2025-04-16 04:00:00|487.2|486.6|487.3|486.7|487.4|486.8|487.1|486.5|80
1744779600000|2025-04-16 05:00:00|487.1|486.5|486.8|486.2|487.1|486.5|486.6|486|520
1744783200000|2025-04-16 06:00:00|486.6|486|486.6|486|486.8|486.2|486.1|485.5|809
1744786800000|2025-04-16 07:00:00|486.8|486.2|488.1|487.5|488.1|487.5|486.8|486.2|724
1744790400000|2025-04-16 08:00:00|487.9|487.3|489.8|489.2|490.5|489.9|487.6|487|1959
1744794000000|2025-04-16 09:00:00|489.7|489.1|489.5|488.9|490.5|489.9|489.1|488.5|424
1744797600000|2025-04-16 10:00:00|489.8|489.2|489.9|489.3|490.8|490.2|489.3|488.7|554
1744801200000|2025-04-16 11:00:00|489.8|489.2|489.8|489.2|490.8|490.2|489.3|488.7|904
1744804800000|2025-04-16 12:00:00|489.7|489.1|492.1|491.5|492.7|492.1|489.6|489|2772
1744808400000|2025-04-16 13:00:00|492.6|492|492.3|491.7|493.3|492.7|490.2|489.6|8015
1744812000000|2025-04-16 14:00:00|492.1|491.5|490.8|490.2|493.8|493.2|490.8|490.2|9780
1744815600000|2025-04-16 15:00:00|490.6|490|490|489.4|490.8|490.2|488.8|488.2|10884
1744819200000|2025-04-16 16:00:00|489.8|489.2|490.6|490|491.1|490.5|488.8|488.2|7796
1744822800000|2025-04-16 17:00:00|490.8|490.2|489.7|489.1|491.1|490.5|488.9|488.3|7832
1744826400000|2025-04-16 18:00:00|489.8|489.2|490.2|489.6|490.9|490.3|489.4|488.8|5545
1744848000000|2025-04-17 00:00:00|489.9|489.3|490.2|489.6|490.4|489.8|489.6|488.9|2390
1744851600000|2025-04-17 01:00:00|490.1|489.5|490.4|489.8|490.5|489.9|489.9|489.3|823
1744855200000|2025-04-17 02:00:00|490.3|489.7|491.2|490.6|491.2|490.6|489.9|489.3|226
1744858800000|2025-04-17 03:00:00|491|490.4|490.9|490.3|491.1|490.5|490.5|489.9|385
1744862400000|2025-04-17 04:00:00|491|490.4|491.2|490.6|491.2|490.6|490.9|490.3|55
1744866000000|2025-04-17 05:00:00|491.1|490.5|491.2|490.6|491.2|490.6|490.9|490.3|69
1744869600000|2025-04-17 06:00:00|491.3|490.7|491|490.4|491.4|490.8|491|490.4|260
1744873200000|2025-04-17 07:00:00|490.7|490.1|490.5|489.9|490.7|490.1|490.2|489.6|638
1744876800000|2025-04-17 08:00:00|490.4|489.8|490.6|490|491|490.4|490.2|489.6|1284
1744880400000|2025-04-17 09:00:00|490.5|489.9|490|489.4|490.5|489.9|489.5|488.9|1088
1744884000000|2025-04-17 10:00:00|489.9|489.3|490|489.4|490.3|489.7|489.8|489.2|633
1744887600000|2025-04-17 11:00:00|490.2|489.6|489.5|488.9|490.5|489.9|489.3|488.7|881
1744891200000|2025-04-17 12:00:00|489.6|489|491.8|491.2|491.8|491.2|488.8|488.2|3583
1744894800000|2025-04-17 13:00:00|492|491.4|491.2|490.6|493|492.4|490.7|490.1|8475
1744898400000|2025-04-17 14:00:00|491.3|490.7|492.1|491.5|492.8|492.2|490.8|490.2|10559
1744902000000|2025-04-17 15:00:00|492|491.4|492|491.4|492.3|491.7|491.8|491.2|5352
1744905600000|2025-04-17 16:00:00|492.1|491.5|490.8|490.2|492.1|491.5|490.8|490.2|6959
1744909200000|2025-04-17 17:00:00|491|490.4|488.5|487.9|491|490.4|488.3|487.7|13532
1744912800000|2025-04-17 18:00:00|488.8|488.2|489.5|488.9|490|489.4|488.5|487.9|7376
1745193600000|2025-04-21 00:00:00|490.9|490.3|492.2|491.6|492.9|492.3|490.6|490|1454
1745197200000|2025-04-21 01:00:00|492.4|491.8|492.2|491.6|492.4|491.8|491.9|491.3|301
1745200800000|2025-04-21 02:00:00|492.3|491.7|492.4|491.8|492.7|492.1|492.2|491.6|125
1745204400000|2025-04-21 03:00:00|492.7|492.1|492.7|492.1|492.9|492.3|492.4|491.8|94
1745208000000|2025-04-21 04:00:00|492.4|491.8|492.4|491.8|492.4|491.8|492.2|491.6|308
1745211600000|2025-04-21 05:00:00|492.5|491.9|492.4|491.8|492.7|492.1|492.4|491.8|93
1745215200000|2025-04-21 06:00:00|492.7|492.1|492.6|492|492.7|492.1|492.2|491.6|57
1745218800000|2025-04-21 07:00:00|492.5|491.9|493.4|492.8|493.4|492.8|492.4|491.8|762
1745222400000|2025-04-21 08:00:00|493.2|492.6|492.9|492.3|493.2|492.6|492.9|492.3|215
1745226000000|2025-04-21 09:00:00|492.7|492.1|492.7|492.1|492.9|492.3|492|491.4|513
1745229600000|2025-04-21 10:00:00|493|492.4|493.5|492.9|493.5|492.9|492.7|492.1|579
1745233200000|2025-04-21 11:00:00|493.3|492.7|494|493.4|494.5|493.9|493.2|492.6|1539
1745236800000|2025-04-21 12:00:00|494.2|493.6|493|492.4|494.2|493.6|492.7|492.1|1002
1745240400000|2025-04-21 13:00:00|493.2|492.6|491.9|491.3|494.2|493.6|491.9|491.3|11706
1745244000000|2025-04-21 14:00:00|492|491.4|491.7|491.1|492.2|491.6|490.2|489.6|16907
1745247600000|2025-04-21 15:00:00|491.5|490.9|491.2|490.6|492|491.4|490.7|490.1|7382
1745251200000|2025-04-21 16:00:00|491|490.4|490.5|489.9|491.9|491.3|490.5|489.9|5965
1745254800000|2025-04-21 17:00:00|490.3|489.7|489.7|489.1|490.5|489.9|489.2|488.6|10464
1745258400000|2025-04-21 18:00:00|490|489.4|490|489.4|490.5|489.9|489.5|488.9|6342
1745280000000|2025-04-22 00:00:00|489.8|489.2|490.2|489.6|490.9|490.3|489.8|489.2|390
1745283600000|2025-04-22 01:00:00|490.3|489.7|490.3|489.7|490.5|489.9|490|489.4|283
1745287200000|2025-04-22 02:00:00|490|489.4|490.5|489.9|490.5|489.9|490|489.4|82
1745290800000|2025-04-22 03:00:00|490.4|489.8|490.5|489.9|490.5|489.9|490.3|489.7|295
1745294400000|2025-04-22 04:00:00|490.8|490.2|490.8|490.2|490.8|490.2|490.8|490.2|109
1745298000000|2025-04-22 05:00:00|490.9|490.3|491.3|490.7|491.3|490.7|490.8|490.2|168
1745301600000|2025-04-22 06:00:00|491.1|490.5|490.8|490.2|491.1|490.5|490.7|490.1|200
1745305200000|2025-04-22 07:00:00|490.7|490.1|490.6|490|490.8|490.2|490.3|489.7|621
1745308800000|2025-04-22 08:00:00|490.4|489.8|490.1|489.5|490.6|490|489.8|489.2|1696
1745312400000|2025-04-22 09:00:00|489.9|489.3|490.2|489.6|490.8|490.2|489.8|489.2|200
1745316000000|2025-04-22 10:00:00|490.1|489.5|490.1|489.5|490.6|490|489.8|489.2|351
1745319600000|2025-04-22 11:00:00|490|489.4|488.3|487.7|490|489.4|488.1|487.5|1298
1745323200000|2025-04-22 12:00:00|488.2|487.6|486.9|486.3|488.3|487.7|486.4|485.8|5028
1745326800000|2025-04-22 13:00:00|487.1|486.5|484.4|483.8|487.4|486.8|483.6|483|9155
1745330400000|2025-04-22 14:00:00|484.6|484|484.4|483.8|486.1|485.5|483.4|482.8|15790
1745334000000|2025-04-22 15:00:00|484.2|483.6|485.9|485.3|487.6|487|483.4|482.8|10208
1745337600000|2025-04-22 16:00:00|486|485.4|484.4|483.8|486.9|486.3|484.4|483.8|4676
1745341200000|2025-04-22 17:00:00|484.2|483.6|482.7|482.1|484.2|483.6|482.6|482|9172
1745344800000|2025-04-22 18:00:00|482.8|482.2|482.5|481.9|483.7|483.1|482.4|481.8|8650
1745366400000|2025-04-23 00:00:00|483.3|482.7|483.2|482.6|484.4|483.8|482.9|482.3|1896
1745370000000|2025-04-23 01:00:00|482.9|482.3|483.2|482.6|483.4|482.8|482.9|482.3|570
1745373600000|2025-04-23 02:00:00|483.1|482.5|482.4|481.8|483.2|482.6|482.4|481.8|350
1745377200000|2025-04-23 03:00:00|482.7|482.1|482.4|481.8|482.7|482.1|482.2|481.6|151
1745380800000|2025-04-23 04:00:00|482.3|481.7|482.5|481.9|482.5|481.9|482.3|481.7|145
1745384400000|2025-04-23 05:00:00|482.4|481.8|482.2|481.6|482.7|482.1|482.2|481.6|74
1745388000000|2025-04-23 06:00:00|482.5|481.9|482.4|481.8|482.5|481.9|482.2|481.6|56
1745391600000|2025-04-23 07:00:00|482.3|481.7|482|481.4|482.4|481.8|482|481.4|348
1745395200000|2025-04-23 08:00:00|482.2|481.6|481.7|481.1|482.2|481.6|481.5|480.9|646
1745398800000|2025-04-23 09:00:00|482|481.4|483.2|482.6|483.2|482.6|481.8|481.2|522
1745402400000|2025-04-23 10:00:00|483|482.4|482.2|481.6|483|482.4|482|481.4|392
1745406000000|2025-04-23 11:00:00|482.3|481.7|480.5|479.9|482.5|481.9|480.3|479.7|1235
1745409600000|2025-04-23 12:00:00|480.8|480.2|480|479.4|480.8|480.2|480|479.4|3734
1745413200000|2025-04-23 13:00:00|480.3|479.7|478.3|477.7|480.8|480.2|477.8|477.2|11590
1745416800000|2025-04-23 14:00:00|478|477.4|481.3|480.7|481.5|480.9|477.3|476.7|14828
1745420400000|2025-04-23 15:00:00|481|480.4|480.8|480.2|482.5|481.9|480.5|479.9|7421
1745424000000|2025-04-23 16:00:00|480.5|479.9|480|479.4|481.3|480.7|479.5|478.9|8307
1745427600000|2025-04-23 17:00:00|479.8|479.2|479.5|478.9|480.5|479.9|479.3|478.7|5962
1745431200000|2025-04-23 18:00:00|479.6|479|479.3|478.7|480|479.4|479|478.4|5754
1745452800000|2025-04-24 00:00:00|479.8|479.2|480.1|479.5|480.6|480|479.1|478.5|2510
1745456400000|2025-04-24 01:00:00|480.2|479.6|479.9|479.3|480.4|479.8|479.9|479.3|244
1745460000000|2025-04-24 02:00:00|479.7|479.1|480.1|479.5|480.2|479.6|479.6|479|92
1745463600000|2025-04-24 03:00:00|480.4|479.8|480.1|479.5|480.6|480|479.9|479.3|58
1745467200000|2025-04-24 04:00:00|480.2|479.6|480.4|479.8|480.6|480|480.1|479.5|90
1745470800000|2025-04-24 05:00:00|480.3|479.7|480.1|479.5|480.4|479.8|480.1|479.5|41
1745474400000|2025-04-24 06:00:00|479.9|479.3|479.9|479.3|480.4|479.8|479.9|479.3|392
1745478000000|2025-04-24 07:00:00|480|479.4|480.3|479.7|480.4|479.8|479.4|478.8|550
1745481600000|2025-04-24 08:00:00|480.4|479.8|480.4|479.8|480.6|480|480.1|479.5|455
1745485200000|2025-04-24 09:00:00|480.2|479.6|481.1|480.5|481.1|480.5|479.9|479.3|947
1745488800000|2025-04-24 10:00:00|481.4|480.8|481.4|480.8|481.7|481.1|480.9|480.3|452
1745492400000|2025-04-24 11:00:00|481.5|480.9|481.2|480.6|481.7|481.1|479.7|479.1|604
1745496000000|2025-04-24 12:00:00|481.4|480.8|480.4|479.8|481.4|480.8|480.2|479.6|1227
1745499600000|2025-04-24 13:00:00|480.7|480.1|480.7|480.1|481.2|480.6|479.7|479.1|7005
1745503200000|2025-04-24 14:00:00|480.9|480.3|482.9|482.3|482.9|482.3|480.9|480.3|9093
1745506800000|2025-04-24 15:00:00|483.2|482.6|482.7|482.1|484.4|483.8|481.9|481.3|9522
1745510400000|2025-04-24 16:00:00|482.4|481.8|483.4|482.8|483.7|483.1|481.9|481.3|5407
1745514000000|2025-04-24 17:00:00|483.6|483|484.2|483.6|485.2|484.6|483.4|482.8|8323
1745517600000|2025-04-24 18:00:00|484.4|483.8|483.4|482.8|484.4|483.8|482.9|482.3|17080
1745539200000|2025-04-25 00:00:00|483.7|483.1|485|484.4|485|484.4|483.7|483.1|834
1745542800000|2025-04-25 01:00:00|485.2|484.6|485|484.4|485.7|485.1|485|484.4|676
1745546400000|2025-04-25 02:00:00|485.1|484.5|485.5|484.9|485.5|484.9|485.1|484.5|41
1745550000000|2025-04-25 03:00:00|485.7|485.1|486|485.4|486|485.4|485.7|485.1|101
1745553600000|2025-04-25 04:00:00|486.2|485.6|486|485.4|486.2|485.6|486|485.4|86
1745557200000|2025-04-25 05:00:00|486.1|485.5|486|485.4|486.2|485.6|486|485.4|233
1745560800000|2025-04-25 06:00:00|486.2|485.6|486.4|485.8|486.7|486.1|486|485.4|136
1745564400000|2025-04-25 07:00:00|486.2|485.6|486.3|485.7|486.5|485.9|486|485.4|698
1745568000000|2025-04-25 08:00:00|486|485.4|486|485.4|486.3|485.7|485.8|485.2|1096
1745571600000|2025-04-25 09:00:00|485.9|485.3|486.8|486.2|486.9|486.3|485.8|485.2|377
1745575200000|2025-04-25 10:00:00|486.6|486|486.8|486.2|487.3|486.7|486.5|485.9|753
1745578800000|2025-04-25 11:00:00|486.9|486.3|485.5|484.9|487.3|486.7|485.5|484.9|908
1745582400000|2025-04-25 12:00:00|485.6|485|485|484.4|485.8|485.2|485|484.4|537
1745586000000|2025-04-25 13:00:00|485.3|484.7|487|486.4|487.3|486.7|484.3|483.7|10659
1745589600000|2025-04-25 14:00:00|486.8|486.2|486|485.4|487.5|486.9|486|485.4|12053
1745593200000|2025-04-25 15:00:00|486.3|485.7|485|484.4|486.8|486.2|485|484.4|9883
1745596800000|2025-04-25 16:00:00|484.8|484.2|485.5|484.9|485.5|484.9|484.3|483.7|5214
1745600400000|2025-04-25 17:00:00|485.8|485.2|485.8|485.2|485.8|485.2|485|484.4|14431
1745604000000|2025-04-25 18:00:00|486|485.4|484.3|483.7|486|485.4|484|483.4|14668
1745798400000|2025-04-28 00:00:00|482.4|481.8|483|482.4|483.1|482.5|480.8|480.2|2567
1745802000000|2025-04-28 01:00:00|483.2|482.6|482.2|481.6|483.5|482.9|482.2|481.6|634
1745805600000|2025-04-28 02:00:00|481.9|481.3|481.7|481.1|481.9|481.3|481.7|481.1|487
1745809200000|2025-04-28 03:00:00|481.6|481|481.6|481|481.6|481|481.6|481|114
1745812800000|2025-04-28 04:00:00|481.4|480.8|481.4|480.8|481.4|480.8|481.4|480.8|205
1745816400000|2025-04-28 05:00:00|481.2|480.6|481.1|480.5|481.4|480.8|480.8|480.2|823
1745820000000|2025-04-28 06:00:00|481|480.4|481.1|480.5|481.1|480.5|480.8|480.2|166
1745823600000|2025-04-28 07:00:00|480.8|480.2|480.3|479.7|480.8|480.2|480|479.4|1756
1745827200000|2025-04-28 08:00:00|480|479.4|480|479.4|480.5|479.9|480|479.4|962
1745830800000|2025-04-28 09:00:00|480.3|479.7|480.2|479.6|480.5|479.9|480.2|479.6|1654
1745834400000|2025-04-28 10:00:00|480.4|479.8|480.4|479.8|481|480.4|480.2|479.6|3171
1745838000000|2025-04-28 11:00:00|480.5|479.9|478.2|477.6|480.7|480.1|477.7|477.1|3051
1745841600000|2025-04-28 12:00:00|478.1|477.5|478.7|478.1|478.9|478.3|477.4|476.8|4191
1745845200000|2025-04-28 13:00:00|478.4|477.8|479.3|478.7|479.9|479.3|475.6|475|22559
1745848800000|2025-04-28 14:00:00|479.1|478.5|481.6|481|481.8|481.2|478.1|477.5|18745
1745852400000|2025-04-28 15:00:00|481.5|480.9|483.5|482.9|484|483.4|481.1|480.5|23838
1745856000000|2025-04-28 16:00:00|483.7|483.1|484.5|483.9|484.5|483.9|482.7|482.1|15913
1745859600000|2025-04-28 17:00:00|484.7|484.1|482.2|481.6|484.7|484.1|481.8|481.2|18714
1745863200000|2025-04-28 18:00:00|481.9|481.3|481.8|481.2|483.2|482.6|481.7|481.1|20391
1745884800000|2025-04-29 00:00:00|481|480.4|481.8|481.2|482.3|481.7|480.4|479.8|3192
1745888400000|2025-04-29 01:00:00|481.5|480.9|481|480.4|481.8|481.2|481|480.4|465
1745892000000|2025-04-29 02:00:00|480.8|480.2|480.5|479.9|481|480.4|480.5|479.9|428
1745895600000|2025-04-29 03:00:00|480.7|480.1|480.2|479.6|480.7|480.1|480|479.4|357
1745899200000|2025-04-29 04:00:00|||||||||210
1745902800000|2025-04-29 05:00:00|479.9|479.3|480.1|479.5|480.2|479.6|479.9|479.3|329
1745906400000|2025-04-29 06:00:00|479.9|479.3|479.7|479.1|480.1|479.5|479.6|479|466
1745910000000|2025-04-29 07:00:00|479.9|479.3|479.1|478.5|480.1|479.5|479.1|478.5|969
1745913600000|2025-04-29 08:00:00|479.3|478.7|478.8|478.2|479.3|478.7|478.3|477.7|1233
1745917200000|2025-04-29 09:00:00|479.1|478.5|480.5|479.9|480.7|480.1|479|478.4|1593
1745920800000|2025-04-29 10:00:00|480.2|479.6|479.5|478.9|481|480.4|479.2|478.6|792
1745924400000|2025-04-29 11:00:00|479.7|479.1|480.9|480.3|481.7|481.1|479.5|478.9|1736
1745928000000|2025-04-29 12:00:00|481|480.4|481.4|480.8|481.9|481.3|480.6|480|3015
1745931600000|2025-04-29 13:00:00|481.6|481|478.4|477.8|483.6|483|477.9|477.3|19973
1745935200000|2025-04-29 14:00:00|478.6|478|470.3|469.7|478.9|478.3|470.3|469.7|39189
1745938800000|2025-04-29 15:00:00|470.5|469.9|472.2|471.6|472.5|471.9|470|469.4|20701
1745942400000|2025-04-29 16:00:00|472.5|471.9|469.1|468.5|472.7|472.1|468.6|468|28089
1745946000000|2025-04-29 17:00:00|468.8|468.2|470.5|469.9|471.3|470.7|468.8|468.2|26356
1745949600000|2025-04-29 18:00:00|470.8|470.2|469.5|468.9|470.8|470.2|468.8|468.2|19752
1745971200000|2025-04-30 00:00:00|469.4|468.8|469.9|469.3|470.6|470|468.9|468.3|1853
1745974800000|2025-04-30 01:00:00|469.7|469.1|469.6|469|469.9|469.3|469.6|469|292
1745978400000|2025-04-30 02:00:00|469.3|468.7|468.3|467.7|469.3|468.7|468.1|467.5|732
1745982000000|2025-04-30 03:00:00|468.5|467.9|468.8|468.2|469|468.4|468.5|467.9|342
1745985600000|2025-04-30 04:00:00|468.5|467.9|468.7|468.1|468.8|468.2|468.5|467.9|110
1745989200000|2025-04-30 05:00:00|468.9|468.3|468|467.4|468.9|468.3|467.9|467.3|348
1745992800000|2025-04-30 06:00:00|467.7|467.1|467.7|467.1|468.2|467.6|467.7|467.1|695
1745996400000|2025-04-30 07:00:00|467.5|466.9|467.4|466.8|468.1|467.5|467|466.4|906
1746000000000|2025-04-30 08:00:00|467.6|467|467.4|466.8|467.7|467.1|467.2|466.6|552
1746003600000|2025-04-30 09:00:00|467.6|467|468.2|467.6|468.9|468.3|467.2|466.6|1871
1746007200000|2025-04-30 10:00:00|468.4|467.8|467.9|467.3|468.6|468|467.6|467|524
1746010800000|2025-04-30 11:00:00|467.8|467.2|468|467.4|469.3|468.7|467.8|467.2|1891
1746014400000|2025-04-30 12:00:00|468.3|467.7|468.2|467.6|468.8|468.2|468.2|467.6|2605
1746018000000|2025-04-30 13:00:00|468|467.4|474.6|474|476.3|475.7|468|467.4|18178
1746021600000|2025-04-30 14:00:00|474.4|473.8|475.8|475.2|476.3|475.7|473.1|472.5|16684
1746025200000|2025-04-30 15:00:00|475.5|474.9|475.8|475.2|476.3|475.7|473.8|473.2|9756
1746028800000|2025-04-30 16:00:00|475.7|475.1|472.5|471.9|475.7|475.1|471.3|470.7|11391
1746032400000|2025-04-30 17:00:00|472.8|472.2|472|471.4|474.2|473.6|472|471.4|10239
1746036000000|2025-04-30 18:00:00|472.3|471.7|473|472.4|474.3|473.7|472.3|471.7|9608
1746057600000|2025-05-01 00:00:00|472.9|472.3|473.8|473.2|474.3|473.7|472.9|472.3|1110
1746061200000|2025-05-01 01:00:00|473.6|473|474|473.4|474.3|473.7|473.6|473|214
1746064800000|2025-05-01 02:00:00|474.1|473.5|475|474.4|475.3|474.7|474|473.4|542
1746068400000|2025-05-01 03:00:00|475.2|474.6|475.4|474.8|475.4|474.8|475|474.4|331
1746072000000|2025-05-01 04:00:00|475.2|474.6|475.4|474.8|475.4|474.8|475.2|474.6|245
1746075600000|2025-05-01 05:00:00|475.6|475|475.6|475|475.9|475.3|475.6|475|427
1746079200000|2025-05-01 06:00:00|475.9|475.3|475.6|475|476.6|476|475.6|475|801
1746082800000|2025-05-01 07:00:00|475.8|475.2|475.3|474.7|476.1|475.5|473.8|473.2|1439
1746086400000|2025-05-01 08:00:00|475.1|474.5|475.1|474.5|475.6|475|474.6|474|667
1746090000000|2025-05-01 09:00:00|475.3|474.7|474.5|473.9|475.3|474.7|474.3|473.7|846
1746093600000|2025-05-01 10:00:00|474.8|474.2|476|475.4|476.2|475.6|474.8|474.2|741
1746097200000|2025-05-01 11:00:00|475.7|475.1|477.2|476.6|477.2|476.6|474.9|474.3|1883
1746100800000|2025-05-01 12:00:00|476.9|476.3|475.7|475.1|477.2|476.6|475|474.4|3056
1746104400000|2025-05-01 13:00:00|475.8|475.2|472.4|471.8|475.8|475.2|472.4|471.8|9887
1746108000000|2025-05-01 14:00:00|472.6|472|472|471.4|474.2|473.6|471.1|470.5|9542
1746111600000|2025-05-01 15:00:00|472.3|471.7|470.6|470|472.5|471.9|468.6|468|13204
1746115200000|2025-05-01 16:00:00|470.3|469.7|469.1|468.5|470.6|470|467.7|467.1|12395
1746118800000|2025-05-01 17:00:00|469.4|468.8|470.6|470|472.6|472|469.1|468.5|8972
1746122400000|2025-05-01 18:00:00|470.4|469.8|469.2|468.6|471.1|470.5|469.2|468.6|8299
1746144000000|2025-05-02 00:00:00|469.7|469.1|470.3|469.7|470.3|469.7|469.6|469|985
1746147600000|2025-05-02 01:00:00|470.5|469.9|469.3|468.7|470.5|469.9|469.1|468.5|1690
1746151200000|2025-05-02 02:00:00|469.5|468.9|470.3|469.7|470.3|469.7|469.3|468.7|245
1746154800000|2025-05-02 03:00:00|470.2|469.6|470.3|469.7|470.3|469.7|470|469.4|146
1746158400000|2025-05-02 04:00:00|470|469.4|470|469.4|470|469.4|469.5|468.9|240
1746162000000|2025-05-02 05:00:00|470.1|469.5|470|469.4|470.2|469.6|470|469.4|223
1746165600000|2025-05-02 06:00:00|469.5|468.9|469|468.4|470.1|469.5|469|468.4|300
1746169200000|2025-05-02 07:00:00|468.8|468.2|469.6|469|469.7|469.1|468.8|468.2|665
1746172800000|2025-05-02 08:00:00|469.7|469.1|468|467.4|469.7|469.1|468|467.4|700
1746176400000|2025-05-02 09:00:00|468.2|467.6|469.5|468.9|469.5|468.9|468|467.4|965
1746180000000|2025-05-02 10:00:00|469.7|469.1|469.9|469.3|470.7|470.1|468.9|468.3|959
1746183600000|2025-05-02 11:00:00|470.1|469.5|471.6|471|471.6|471|469.6|469|1736
1746187200000|2025-05-02 12:00:00|471.9|471.3|471.9|471.3|472.3|471.7|471.6|471|2326
1746190800000|2025-05-02 13:00:00|472.3|471.7|473.2|472.6|474.3|473.7|472.2|471.6|9022
1746194400000|2025-05-02 14:00:00|473.4|472.8|470.3|469.7|473.4|472.8|469|468.4|14696
1746198000000|2025-05-02 15:00:00|470.5|469.9|468.3|467.7|470.5|469.9|467.6|467|9220
1746201600000|2025-05-02 16:00:00|468|467.4|466.6|466|469.6|469|466.6|466|10850
1746205200000|2025-05-02 17:00:00|466.7|466.1|467.1|466.5|467.3|466.7|465.9|465.3|9188
1746208800000|2025-05-02 18:00:00|466.8|466.2|466.2|465.6|467.1|466.5|466.1|465.5|9883
1746403200000|2025-05-05 00:00:00|465.4|464.8|463.5|462.9|466.8|466.2|463.5|462.9|2698
1746406800000|2025-05-05 01:00:00|463.3|462.7|463.5|462.9|463.7|463.1|463.2|462.6|526
1746410400000|2025-05-05 02:00:00|463.4|462.8|463.3|462.7|463.5|462.9|463.2|462.6|450
1746414000000|2025-05-05 03:00:00|463.4|462.8|463.2|462.6|463.5|462.9|462.9|462.3|244
1746417600000|2025-05-05 04:00:00|462.9|462.3|463|462.4|463.7|463.1|462.9|462.3|943
1746421200000|2025-05-05 05:00:00|463.2|462.6|462.5|461.9|463.2|462.6|462.5|461.9|914
1746424800000|2025-05-05 06:00:00|462.8|462.2|462|461.4|462.8|462.2|462|461.4|524
1746428400000|2025-05-05 07:00:00|462.1|461.5|463.1|462.5|463.4|462.8|462.1|461.5|882
1746432000000|2025-05-05 08:00:00|463.4|462.8|462.9|462.3|464.1|463.5|462.9|462.3|621
1746435600000|2025-05-05 09:00:00|463.1|462.5|462.6|462|463.4|462.8|462.6|462|572
1746439200000|2025-05-05 10:00:00|462.4|461.8|462.3|461.7|462.6|462|462.1|461.5|313
1746442800000|2025-05-05 11:00:00|462.6|462|462|461.4|462.8|462.2|462|461.4|1298
1746446400000|2025-05-05 12:00:00|461.9|461.3|462|461.4|462.3|461.7|461.7|461.1|1604
1746450000000|2025-05-05 13:00:00|461.7|461.1|460.3|459.7|463.6|463|459.1|458.5|11266
1746453600000|2025-05-05 14:00:00|460.2|459.6|458.6|458|460.5|459.9|456.1|455.5|19880
1746457200000|2025-05-05 15:00:00|458.4|457.8|456|455.4|458.6|458|455.8|455.2|11045
1746460800000|2025-05-05 16:00:00|455.8|455.2|452.2|451.6|456|455.4|452.2|451.6|24832
1746464400000|2025-05-05 17:00:00|452.5|451.9|452.7|452.1|453.5|452.9|451.6|451|20572
1746468000000|2025-05-05 18:00:00|452.5|451.9|451.5|450.9|452.5|451.9|450.6|450|13617
1746489600000|2025-05-06 00:00:00|452|451.4|452|451.4|452.7|452.1|451.7|451.1|1990
1746493200000|2025-05-06 01:00:00|452.2|451.6|452.4|451.8|452.7|452.1|452|451.4|1054
1746496800000|2025-05-06 02:00:00|452.6|452|452.6|452|452.7|452.1|452.2|451.6|324
1746500400000|2025-05-06 03:00:00|452.7|452.1|452.1|451.5|452.7|452.1|452.1|451.5|421
1746504000000|2025-05-06 04:00:00|452.3|451.7|452.6|452|452.6|452|452.3|451.7|331
1746507600000|2025-05-06 05:00:00|452.8|452.2|452.1|451.5|452.8|452.2|452|451.4|507
1746511200000|2025-05-06 06:00:00|452|451.4|452.3|451.7|452.5|451.9|451.8|451.2|749
1746514800000|2025-05-06 07:00:00|452.2|451.6|452.2|451.6|452.7|452.1|452|451.4|1160
1746518400000|2025-05-06 08:00:00|452.5|451.9|452.9|452.3|453.1|452.5|452|451.4|2081
1746522000000|2025-05-06 09:00:00|453.1|452.5|452.9|452.3|453.3|452.7|452.8|452.2|2388
1746525600000|2025-05-06 10:00:00|453.1|452.5|453.1|452.5|453.9|453.3|452.8|452.2|1264
1746529200000|2025-05-06 11:00:00|453|452.4|453|452.4|453.3|452.7|452.3|451.7|1460
1746532800000|2025-05-06 12:00:00|452.7|452.1|453.1|452.5|453.6|453|452.7|452.1|4155
1746536400000|2025-05-06 13:00:00|453.6|453|452.5|451.9|453.6|453|450.5|449.9|14720
1746540000000|2025-05-06 14:00:00|452.7|452.1|451.7|451.1|453.2|452.6|451.5|450.9|14100
1746543600000|2025-05-06 15:00:00|452|451.4|450.9|450.3|453.1|452.5|450.6|450|11010
1746547200000|2025-05-06 16:00:00|450.8|450.2|450.2|449.6|450.9|450.3|449.2|448.6|17769
1746550800000|2025-05-06 17:00:00|450.4|449.8|451.7|451.1|452|451.4|449.7|449.1|12329
1746554400000|2025-05-06 18:00:00|452|451.4|452.1|451.5|452.6|452|451.7|451.1|10872
1746576000000|2025-05-07 00:00:00|452.9|452.3|455|454.4|455|454.4|452.9|452.3|3293
1746579600000|2025-05-07 01:00:00|454.7|454.1|456.7|456.1|456.9|456.3|454.7|454.1|1767
1746583200000|2025-05-07 02:00:00|456.9|456.3|456.3|455.7|456.9|456.3|456.1|455.5|636
1746586800000|2025-05-07 03:00:00|456.1|455.5|456.3|455.7|456.6|456|456.1|455.5|576
1746590400000|2025-05-07 04:00:00|456.2|455.6|456.5|455.9|456.8|456.2|456.2|455.6|335
1746594000000|2025-05-07 05:00:00|456.8|456.2|457|456.4|457.5|456.9|456.8|456.2|435
1746597600000|2025-05-07 06:00:00|457.2|456.6|457.2|456.6|458.2|457.6|457.1|456.5|682
1746601200000|2025-05-07 07:00:00|457.1|456.5|457.6|457|457.9|457.3|457.1|456.5|1040
1746604800000|2025-05-07 08:00:00|457.4|456.8|458.8|458.2|459|458.4|457.3|456.7|1546
1746608400000|2025-05-07 09:00:00|458.6|458|457.2|456.6|458.8|458.2|456.9|456.3|1716
1746612000000|2025-05-07 10:00:00|457.4|456.8|457.7|457.1|458.5|457.9|457.2|456.6|820
1746615600000|2025-05-07 11:00:00|457.9|457.3|457.3|456.7|458.6|458|457.3|456.7|1733
1746619200000|2025-05-07 12:00:00|457.5|456.9|455.9|455.3|458.3|457.7|455.9|455.3|2943
1746622800000|2025-05-07 13:00:00|456.1|455.5|453.6|453|457.1|456.5|453|452.4|10953
1746626400000|2025-05-07 14:00:00|453.4|452.8|450.8|450.2|453.6|453|449.8|449.2|14357
1746630000000|2025-05-07 15:00:00|451|450.4|449.2|448.6|451.5|450.9|448.7|448.1|15760
1746633600000|2025-05-07 16:00:00|449|448.4|448.5|447.9|449.2|448.6|447.5|446.9|13157
1746637200000|2025-05-07 17:00:00|448.3|447.7|446.9|446.3|448.5|447.9|446.9|446.3|11230
1746640800000|2025-05-07 18:00:00|446.8|446.2|446.4|445.8|447.1|446.5|445.5|444.9|16729
1746662400000|2025-05-08 00:00:00|447.1|446.5|444.8|444.2|447.1|446.5|444.7|444.1|3104
1746666000000|2025-05-08 01:00:00|445.1|444.5|445.9|445.3|446.2|445.6|445|444.4|1586
1746669600000|2025-05-08 02:00:00|446|445.4|445.5|444.9|446.6|446|445.5|444.9|1100
1746673200000|2025-05-08 03:00:00|445.8|445.2|445.5|444.9|445.8|445.2|445.5|444.9|163
1746676800000|2025-05-08 04:00:00|445.8|445.2|445.7|445.1|446|445.4|445.7|445.1|359
1746680400000|2025-05-08 05:00:00|445.5|444.9|445|444.4|445.5|444.9|444.8|444.2|665
1746684000000|2025-05-08 06:00:00|444.8|444.2|444.7|444.1|445.3|444.7|444.7|444.1|788
1746687600000|2025-05-08 07:00:00|444.5|443.9|445.2|444.6|445.5|444.9|444|443.4|1443
1746691200000|2025-05-08 08:00:00|445.1|444.5|444.7|444.1|445.5|444.9|444.7|444.1|1134
1746694800000|2025-05-08 09:00:00|445|444.4|446.1|445.5|446.6|446|445|444.4|2528
1746698400000|2025-05-08 10:00:00|446.2|445.6|446.6|446|446.6|446|445.9|445.3|1828
1746702000000|2025-05-08 11:00:00|446.5|445.9|445.4|444.8|447.3|446.7|445|444.4|2338
1746705600000|2025-05-08 12:00:00|445.3|444.7|447.4|446.8|447.9|447.3|444.5|443.9|4975
1746709200000|2025-05-08 13:00:00|447.1|446.5|441.9|441.3|447.4|446.8|441.7|441.1|15550
1746712800000|2025-05-08 14:00:00|441.7|441.1|440.4|439.8|442.8|442.2|440.2|439.6|21430
1746716400000|2025-05-08 15:00:00|440.2|439.6|439.9|439.3|440.9|440.3|439.4|438.8|11819
1746720000000|2025-05-08 16:00:00|440.1|439.5|441.1|440.5|441.2|440.6|439.2|438.6|8307
1746723600000|2025-05-08 17:00:00|440.9|440.3|442.2|441.6|442.2|441.6|439.6|439|12328
1746727200000|2025-05-08 18:00:00|442.3|441.7|444.8|444.2|445.1|444.5|442.2|441.6|13141
1746748800000|2025-05-09 00:00:00|445.8|445.2|444.9|444.3|445.9|445.3|444.7|444.1|2034
1746752400000|2025-05-09 01:00:00|445.1|444.5|444.6|444|445.2|444.6|444.2|443.6|561
1746756000000|2025-05-09 02:00:00|444.5|443.9|444.4|443.8|444.6|444|444.1|443.5|307
1746759600000|2025-05-09 03:00:00|444.6|444|445.3|444.7|445.3|444.7|444.6|444|799
1746763200000|2025-05-09 04:00:00|445.1|444.5|444.8|444.2|445.1|444.5|444.6|444|222
1746766800000|2025-05-09 05:00:00|444.7|444.1|445|444.4|445|444.4|444.6|444|510
1746770400000|2025-05-09 06:00:00|445.2|444.6|445|444.4|445.5|444.9|445|444.4|362
1746774000000|2025-05-09 07:00:00|445.2|444.6|445.9|445.3|446.4|445.8|445.2|444.6|1264
1746777600000|2025-05-09 08:00:00|446.2|445.6|446.9|446.3|447.1|446.5|446|445.4|1544
1746781200000|2025-05-09 09:00:00|447|446.4|447.3|446.7|447.6|447|446.8|446.2|1423
1746784800000|2025-05-09 10:00:00|447.4|446.8|448|447.4|448.1|447.5|447.1|446.5|1373
1746788400000|2025-05-09 11:00:00|448.1|447.5|448.2|447.6|449.2|448.6|448|447.4|4315
1746792000000|2025-05-09 12:00:00|448|447.4|447.8|447.2|448.5|447.9|447.5|446.9|2843
1746795600000|2025-05-09 13:00:00|447.5|446.9|446.3|445.7|450.4|449.8|446.3|445.7|13484
1746799200000|2025-05-09 14:00:00|446.1|445.5|445|444.4|446.8|446.2|443.3|442.7|17226
1746802800000|2025-05-09 15:00:00|445.1|444.5|447.5|446.9|447.8|447.2|445|444.4|7592
1746806400000|2025-05-09 16:00:00|447.3|446.7|445.3|444.7|447.3|446.7|445.1|444.5|9218
1746810000000|2025-05-09 17:00:00|445.4|444.8|445.3|444.7|445.8|445.2|444.7|444.1|6419
1746813600000|2025-05-09 18:00:00|445.5|444.9|445.6|445|446|445.4|445.1|444.5|8042
1747008000000|2025-05-12 00:00:00|447.9|447.3|444.7|444.1|447.9|447.3|444.2|443.6|3366
1747011600000|2025-05-12 01:00:00|444.9|444.3|444|443.4|444.9|444.3|443.7|443.1|1377
1747015200000|2025-05-12 02:00:00|443.9|443.3|444|443.4|444.2|443.6|443.8|443.2|388
1747018800000|2025-05-12 03:00:00|443.9|443.3|443.8|443.2|443.9|443.3|443.8|443.2|171
1747022400000|2025-05-12 04:00:00|443.7|443.1|443.7|443.1|443.8|443.2|443.5|442.9|259
1747026000000|2025-05-12 05:00:00|443.8|443.2|444|443.4|444|443.4|443.7|443.1|259
1747029600000|2025-05-12 06:00:00|443.9|443.3|443.7|443.1|444.3|443.7|443.5|442.9|632
1747033200000|2025-05-12 07:00:00|443.8|443.2|445.3|444.7|447.1|446.5|443.7|443.1|2911
1747036800000|2025-05-12 08:00:00|445.2|444.6|446.9|446.3|447.6|447|445.2|444.6|1755
1747040400000|2025-05-12 09:00:00|446.8|446.2|447|446.4|447.3|446.7|445.8|445.2|675
1747044000000|2025-05-12 10:00:00|447.2|446.6|448.2|447.6|448.5|447.9|447.2|446.6|2180
1747047600000|2025-05-12 11:00:00|448.1|447.5|448.7|448.1|449.3|448.7|447.4|446.8|2885
1747051200000|2025-05-12 12:00:00|448.5|447.9|449.6|449|449.7|449.1|448|447.4|5442
1747054800000|2025-05-12 13:00:00|450.2|449.6|447.2|446.6|450.4|449.8|446.7|446.1|9611
1747058400000|2025-05-12 14:00:00|447.4|446.8|447.7|447.1|448.4|447.8|447|446.4|7181
1747062000000|2025-05-12 15:00:00|447.8|447.2|445.5|444.9|448.3|447.7|445|444.4|10585
1747065600000|2025-05-12 16:00:00|451.7|451.1|446.5|445.9|453.3|452.7|446.5|445.9|23411
1747069200000|2025-05-12 17:00:00|446.4|445.8|444.7|444.1|447.3|446.7|442.5|441.9|24181
1747072800000|2025-05-12 18:00:00|444.5|443.9|443.6|443|444.9|444.3|443.5|442.9|8918
1747094400000|2025-05-13 00:00:00|444.3|443.7|443.4|442.8|444.3|443.7|442.8|442.2|2103
1747098000000|2025-05-13 01:00:00|443.5|442.9|444.2|443.6|444.5|443.9|443.1|442.5|1285
1747101600000|2025-05-13 02:00:00|444.3|443.7|444.3|443.7|444.5|443.9|443.9|443.3|1217
1747105200000|2025-05-13 03:00:00|444.4|443.8|444.3|443.7|444.5|443.9|444.2|443.6|127
1747108800000|2025-05-13 04:00:00|444|443.4|443.8|443.2|444|443.4|443.8|443.2|153
1747112400000|2025-05-13 05:00:00|443.5|442.9|442.8|442.2|443.5|442.9|442.8|442.2|236
1747116000000|2025-05-13 06:00:00|443|442.4|442|441.4|443|442.4|441.7|441.1|703
1747119600000|2025-05-13 07:00:00|441.9|441.3|441.7|441.1|442|441.4|441.2|440.6|1013
1747123200000|2025-05-13 08:00:00|441.8|441.2|441.2|440.6|441.9|441.3|441.2|440.6|1451
1747126800000|2025-05-13 09:00:00|441.4|440.8|439.7|439.1|441.4|440.8|439.7|439.1|2195
1747130400000|2025-05-13 10:00:00|439.8|439.2|440|439.4|440.2|439.6|439.7|439.1|1030
1747134000000|2025-05-13 11:00:00|439.9|439.3|441|440.4|441|440.4|439.7|439.1|1856
1747137600000|2025-05-13 12:00:00|440.9|440.3|440.6|440|441.9|441.3|440.5|439.9|3833
1747141200000|2025-05-13 13:00:00|440.8|440.2|436.4|435.8|442.3|441.7|436.2|435.6|16007
1747144800000|2025-05-13 14:00:00|436.5|435.9|435.6|435|437.2|436.6|434.2|433.6|24315
1747148400000|2025-05-13 15:00:00|435.7|435.1|437.9|437.3|438.9|438.3|435.7|435.1|12159
1747152000000|2025-05-13 16:00:00|437.8|437.2|439.4|438.8|440.2|439.6|436.8|436.2|12890
1747155600000|2025-05-13 17:00:00|439.2|438.6|438.4|437.8|440.3|439.7|438.2|437.6|11832
1747159200000|2025-05-13 18:00:00|438.6|438|439|438.4|439.3|438.7|438.1|437.5|8736
1747180800000|2025-05-14 00:00:00|439.9|439.3|439.6|439|440.2|439.6|439|438.4|2942
1747184400000|2025-05-14 01:00:00|439.7|439.1|439.5|438.9|440|439.4|439.4|438.8|534
1747188000000|2025-05-14 02:00:00|439.4|438.8|439.3|438.7|439.5|438.9|439.1|438.5|382
1747191600000|2025-05-14 03:00:00|439.4|438.8|439.2|438.6|439.4|438.8|438.9|438.3|507
1747195200000|2025-05-14 04:00:00|438.9|438.3|438.9|438.3|439.2|438.6|438.9|438.3|321
1747198800000|2025-05-14 05:00:00|439.1|438.5|438.8|438.2|439.1|438.5|438.8|438.2|85
1747202400000|2025-05-14 06:00:00|438.9|438.3|438.9|438.3|439.3|438.7|438.8|438.2|456
1747206000000|2025-05-14 07:00:00|438.8|438.2|438.3|437.7|439|438.4|438.3|437.7|1152
1747209600000|2025-05-14 08:00:00|438.5|437.9|437.4|436.8|438.5|437.9|437.1|436.5|1540
1747213200000|2025-05-14 09:00:00|437.3|436.7|437.6|437|438.1|437.5|437.3|436.7|651
1747216800000|2025-05-14 10:00:00|437.8|437.2|437.7|437.1|438.2|437.6|437.7|437.1|735
1747220400000|2025-05-14 11:00:00|437.5|436.9|436.8|436.2|437.5|436.9|436.4|435.8|1026
1747224000000|2025-05-14 12:00:00|436.6|436|436.5|435.9|436.7|436.1|435.8|435.2|2215
1747227600000|2025-05-14 13:00:00|436.1|435.5|438.6|438|439.3|438.7|434.8|434.2|11267
1747231200000|2025-05-14 14:00:00|438.5|437.9|440.4|439.8|440.5|439.9|437.9|437.3|15264
1747234800000|2025-05-14 15:00:00|440.3|439.7|441.6|441|442.8|442.2|440.1|439.5|14811
1747238400000|2025-05-14 16:00:00|441.4|440.8|440.4|439.8|441.4|440.8|439.7|439.1|8700
1747242000000|2025-05-14 17:00:00|440.3|439.7|440.1|439.5|441.1|440.5|439.7|439.1|7224
1747245600000|2025-05-14 18:00:00|439.9|439.3|439.9|439.3|440.6|440|439.4|438.8|7062
1747267200000|2025-05-15 00:00:00|439.1|438.5|439.2|438.6|439.6|439|438.5|437.9|1748
1747270800000|2025-05-15 01:00:00|439.1|438.5|440.1|439.5|440.1|439.5|439.1|438.5|1047
1747274400000|2025-05-15 02:00:00|440.2|439.6|439.7|439.1|440.2|439.6|439.4|438.8|469
1747278000000|2025-05-15 03:00:00|439.8|439.2|440.2|439.6|440.3|439.7|439.4|438.8|450
1747281600000|2025-05-15 04:00:00|439.9|439.3|440.2|439.6|440.2|439.6|439.9|439.3|226
1747285200000|2025-05-15 05:00:00|440.1|439.5|440.2|439.6|440.4|439.8|440.1|439.5|248
1747288800000|2025-05-15 06:00:00|440.4|439.8|441.4|440.8|441.4|440.8|440|439.4|613
1747292400000|2025-05-15 07:00:00|441.2|440.6|441.6|441|441.7|441.1|441.1|440.5|606
1747296000000|2025-05-15 08:00:00|441.4|440.8|440.9|440.3|441.7|441.1|440.6|440|924
1747299600000|2025-05-15 09:00:00|440.7|440.1|440.1|439.5|441.1|440.5|440.1|439.5|717
1747303200000|2025-05-15 10:00:00|440.2|439.6|439.4|438.8|440.2|439.6|439.2|438.6|1545
1747306800000|2025-05-15 11:00:00|439.3|438.7|439.2|438.6|440.1|439.5|438.4|437.8|1375
1747310400000|2025-05-15 12:00:00|439.1|438.5|442.6|442|442.8|442.2|439|438.4|6553
1747314000000|2025-05-15 13:00:00|443.2|442.6|441|440.4|444.1|443.5|437.8|437.2|12487
1747317600000|2025-05-15 14:00:00|440.8|440.2|438.8|438.2|441.1|440.5|438.4|437.8|13050
1747321200000|2025-05-15 15:00:00|438.9|438.3|439|438.4|440.5|439.9|438.6|438|11571
1747324800000|2025-05-15 16:00:00|439.3|438.7|440.1|439.5|441.1|440.5|438.9|438.3|8727
1747328400000|2025-05-15 17:00:00|439.9|439.3|441.9|441.3|442|441.4|439.6|439|9110
1747332000000|2025-05-15 18:00:00|441.7|441.1|441.5|440.9|442.4|441.8|441.1|440.5|9656
1747353600000|2025-05-16 00:00:00|442.3|441.7|443.1|442.5|444|443.4|442.2|441.6|3446
1747357200000|2025-05-16 01:00:00|443.3|442.7|442.9|442.3|443.4|442.8|442.9|442.3|600
1747360800000|2025-05-16 02:00:00|443.2|442.6|442.9|442.3|443.2|442.6|442.7|442.1|391
1747364400000|2025-05-16 03:00:00|442.7|442.1|442.2|441.6|442.9|442.3|442|441.4|230
1747368000000|2025-05-16 04:00:00|442.1|441.5|442.4|441.8|442.8|442.2|441.9|441.3|419
1747371600000|2025-05-16 05:00:00|442.5|441.9|442.7|442.1|442.8|442.2|442.4|441.8|175
1747375200000|2025-05-16 06:00:00|442.5|441.9|441.9|441.3|442.6|442|441.9|441.3|177
1747378800000|2025-05-16 07:00:00|441.5|440.9|440.3|439.7|441.6|441|440.3|439.7|1392
1747382400000|2025-05-16 08:00:00|440.2|439.6|441|440.4|441.5|440.9|440.2|439.6|788
1747386000000|2025-05-16 09:00:00|441.1|440.5|441.5|440.9|442.8|442.2|440.6|440|1358
1747389600000|2025-05-16 10:00:00|441.4|440.8|442.5|441.9|442.8|442.2|441.3|440.7|1002
1747393200000|2025-05-16 11:00:00|442.3|441.7|441.6|441|442.5|441.9|440.9|440.3|797
1747396800000|2025-05-16 12:00:00|441.8|441.2|442.3|441.7|442.7|442.1|441.3|440.7|2961
1747400400000|2025-05-16 13:00:00|442.5|441.9|441.1|440.5|443.2|442.6|439.7|439.1|10740
1747404000000|2025-05-16 14:00:00|441.3|440.7|438|437.4|441.7|441.1|437.5|436.9|17178
1747407600000|2025-05-16 15:00:00|437.8|437.2|438.7|438.1|439|438.4|437.2|436.6|12675
1747411200000|2025-05-16 16:00:00|438.5|437.9|437.4|436.8|439.7|439.1|437.3|436.7|6697
1747414800000|2025-05-16 17:00:00|437.6|437|436.2|435.6|437.8|437.2|436.2|435.6|7846
1747418400000|2025-05-16 18:00:00|436.3|435.7|436.2|435.6|436.9|436.3|436|435.4|8447
1747612800000|2025-05-19 00:00:00|435.8|435.2|437|436.4|437.1|436.5|435.6|435|4822
1747616400000|2025-05-19 01:00:00|436.9|436.3|436|435.4|437|436.4|436|435.4|398
1747620000000|2025-05-19 02:00:00|435.9|435.3|437|436.4|437.1|436.5|435.9|435.3|731
1747623600000|2025-05-19 03:00:00|437.1|436.5|437.1|436.5|437.5|436.9|437|436.4|718
1747627200000|2025-05-19 04:00:00|436.9|436.3|436.8|436.2|437.1|436.5|436.8|436.2|151
1747630800000|2025-05-19 05:00:00|436.9|436.3|436.9|436.3|437.1|436.5|436.8|436.2|98
1747634400000|2025-05-19 06:00:00|437|436.4|437.6|437|438.3|437.7|437|436.4|3246
1747638000000|2025-05-19 07:00:00|437.9|437.3|438.5|437.9|438.7|438.1|437.7|437.1|3049
1747641600000|2025-05-19 08:00:00|438.6|438|438.7|438.1|438.7|438.1|437.1|436.5|1257
1747645200000|2025-05-19 09:00:00|438.9|438.3|438.1|437.5|439.2|438.6|437.8|437.2|1236
1747648800000|2025-05-19 10:00:00|438|437.4|439.1|438.5|439.1|438.5|437.8|437.2|864
1747652400000|2025-05-19 11:00:00|439|438.4|439.3|438.7|439.6|439|438.4|437.8|1375
1747656000000|2025-05-19 12:00:00|439.5|438.9|439.1|438.5|439.8|439.2|438.6|438|1187
1747659600000|2025-05-19 13:00:00|438.9|438.3|437.7|437.1|441|440.4|437.6|437|12738
1747663200000|2025-05-19 14:00:00|437.6|437|437.9|437.3|438|437.4|435.4|434.8|12634
1747666800000|2025-05-19 15:00:00|438.1|437.5|437.8|437.2|439.1|438.5|437.5|436.9|8068
1747670400000|2025-05-19 16:00:00|437.9|437.3|437.6|437|438.5|437.9|436.8|436.2|8513
1747674000000|2025-05-19 17:00:00|437.3|436.7|439.6|439|439.8|439.2|437.2|436.6|8897
1747677600000|2025-05-19 18:00:00|439.5|438.9|440|439.4|442.7|442.1|439.4|438.8|8276
1747699200000|2025-05-20 00:00:00|440.1|439.5|439.1|438.5|440.8|440.2|439.1|438.5|1697
1747702800000|2025-05-20 01:00:00|439|438.4|439|438.4|439.3|438.7|439|438.4|329
1747706400000|2025-05-20 02:00:00|439.1|438.5|438.6|438|439.2|438.6|438.6|438|682
1747710000000|2025-05-20 03:00:00|438.7|438.1|438.5|437.9|438.7|438.1|438.5|437.9|257
1747713600000|2025-05-20 04:00:00|438.4|437.8|438.2|437.6|438.8|438.2|437.7|437.1|1400
1747717200000|2025-05-20 05:00:00|438.4|437.8|438.4|437.8|438.4|437.8|438.2|437.6|116
1747720800000|2025-05-20 06:00:00|438.6|438|439.4|438.8|439.6|439|438.6|438|564
1747724400000|2025-05-20 07:00:00|439.5|438.9|439.8|439.2|440.1|439.5|439.3|438.7|570
1747728000000|2025-05-20 08:00:00|439.9|439.3|441.3|440.7|441.7|441.1|439.7|439.1|1063
1747731600000|2025-05-20 09:00:00|441.4|440.8|444.1|443.5|444.2|443.6|441.1|440.5|2025
1747735200000|2025-05-20 10:00:00|444.2|443.6|444.4|443.8|444.4|443.8|443.6|443|1481
1747738800000|2025-05-20 11:00:00|444.6|444|445|444.4|445.4|444.8|443.4|442.8|2674
1747742400000|2025-05-20 12:00:00|444.9|444.3|446.4|445.8|446.9|446.3|444.7|444.1|4794
1747746000000|2025-05-20 13:00:00|446.6|446|444.5|443.9|446.6|446|443.2|442.6|17012
1747749600000|2025-05-20 14:00:00|444.7|444.1|445.1|444.5|446.1|445.5|443.7|443.1|12779
1747753200000|2025-05-20 15:00:00|444.9|444.3|444.8|444.2|445.4|444.8|444.1|443.5|7458
1747756800000|2025-05-20 16:00:00|444.6|444|445.1|444.5|445.7|445.1|444.3|443.7|6828
1747760400000|2025-05-20 17:00:00|445.4|444.8|446.8|446.2|447.2|446.6|445.1|444.5|10075
1747764000000|2025-05-20 18:00:00|446.9|446.3|447.4|446.8|448|447.4|446.8|446.2|7821
1747785600000|2025-05-21 00:00:00|447.6|447|448.6|448|448.9|448.3|447.6|447|1508
1747789200000|2025-05-21 01:00:00|448.5|447.9|448.7|448.1|448.8|448.2|448.4|447.8|751
1747792800000|2025-05-21 02:00:00|448.6|448|448.8|448.2|449.2|448.6|448.5|447.9|1261
1747796400000|2025-05-21 03:00:00|448.9|448.3|448.3|447.7|448.9|448.3|448|447.4|501
1747800000000|2025-05-21 04:00:00|448.4|447.8|448.3|447.7|448.4|447.8|448.3|447.7|76
1747803600000|2025-05-21 05:00:00|448.4|447.8|448.8|448.2|448.9|448.3|448.4|447.8|348
1747807200000|2025-05-21 06:00:00|448.7|448.1|449.1|448.5|449.6|449|448.7|448.1|616
1747810800000|2025-05-21 07:00:00|448.9|448.3|447.4|446.8|448.9|448.3|446.7|446.1|1323
1747814400000|2025-05-21 08:00:00|447.6|447|447.5|446.9|448.1|447.5|447.4|446.8|811
1747818000000|2025-05-21 09:00:00|447.6|447|448.1|447.5|448.6|448|447.2|446.6|855
1747821600000|2025-05-21 10:00:00|448|447.4|448.1|447.5|449|448.4|447.8|447.2|1053
1747825200000|2025-05-21 11:00:00|448.2|447.6|448.3|447.7|449|448.4|446.6|446|2653
1747828800000|2025-05-21 12:00:00|448.2|447.6|449.9|449.3|450.5|449.9|447.5|446.9|3335
1747832400000|2025-05-21 13:00:00|450.6|450|449.5|448.9|451.3|450.7|447.1|446.5|12880
1747836000000|2025-05-21 14:00:00|449.4|448.8|451.9|451.3|452|451.4|447.6|447|13881
1747839600000|2025-05-21 15:00:00|451.8|451.2|452.5|451.9|452.7|452.1|450.9|450.3|11831
1747843200000|2025-05-21 16:00:00|452.6|452|454|453.4|454.2|453.6|452.5|451.9|10480
1747846800000|2025-05-21 17:00:00|453.9|453.3|452.9|452.3|454.7|454.1|452.7|452.1|13108
1747850400000|2025-05-21 18:00:00|453|452.4|453.1|452.5|454|453.4|452.7|452.1|8692
1747872000000|2025-05-22 00:00:00|452.5|451.9|451.8|451.2|454.5|453.9|451.2|450.6|4138
1747875600000|2025-05-22 01:00:00|451.7|451.1|451.4|450.8|452.1|451.5|451.3|450.7|554
1747879200000|2025-05-22 02:00:00|451.3|450.7|451.5|450.9|451.7|451.1|451.2|450.6|1149
1747882800000|2025-05-22 03:00:00|451.4|450.8|451.3|450.7|451.6|451|451.2|450.6|620
1747886400000|2025-05-22 04:00:00|451.4|450.8|451.6|451|451.7|451.1|451.3|450.7|456
1747890000000|2025-05-22 05:00:00|451.7|451.1|452|451.4|452.1|451.5|451.6|451|163
1747893600000|2025-05-22 06:00:00|451.8|451.2|451.7|451.1|451.8|451.2|451.2|450.6|313
1747897200000|2025-05-22 07:00:00|451.6|451|451.9|451.3|451.9|451.3|451.2|450.6|736
1747900800000|2025-05-22 08:00:00|451.7|451.1|451.2|450.6|451.9|451.3|451.1|450.5|943
1747904400000|2025-05-22 09:00:00|451.1|450.5|451.1|450.5|451.2|450.6|450.8|450.2|824
1747908000000|2025-05-22 10:00:00|450.9|450.3|450.4|449.8|451.1|450.5|450.3|449.7|940
1747911600000|2025-05-22 11:00:00|450.5|449.9|453.4|452.8|453.8|453.2|450.4|449.8|3001
1747915200000|2025-05-22 12:00:00|453.6|453|453.5|452.9|454.1|453.5|453.2|452.6|3318
1747918800000|2025-05-22 13:00:00|453.7|453.1|453.2|452.6|455.5|454.9|449.6|449|16131
1747922400000|2025-05-22 14:00:00|453.1|452.5|454.8|454.2|455.9|455.3|452.8|452.2|12974
1747926000000|2025-05-22 15:00:00|454.7|454.1|455.1|454.5|456.2|455.6|454|453.4|9554
1747929600000|2025-05-22 16:00:00|455.4|454.8|453.4|452.8|455.9|455.3|453.1|452.5|10765
1747933200000|2025-05-22 17:00:00|453.3|452.7|453.5|452.9|454.2|453.6|453.1|452.5|6551
1747936800000|2025-05-22 18:00:00|453.6|453|453.9|453.3|454.4|453.8|453.1|452.5|8004
1747958400000|2025-05-23 00:00:00|454.6|454|454.5|453.9|455|454.4|454.1|453.5|755
1747962000000|2025-05-23 01:00:00|454.4|453.8|454.8|454.2|455|454.4|454.3|453.7|920
1747965600000|2025-05-23 02:00:00|454.6|454|454.2|453.6|454.8|454.2|453.9|453.3|321
1747969200000|2025-05-23 03:00:00|454.4|453.8|454|453.4|454.4|453.8|454|453.4|152
1747972800000|2025-05-23 04:00:00|454.2|453.6|454.2|453.6|454.5|453.9|454.2|453.6|167
1747976400000|2025-05-23 05:00:00|454.3|453.7|454.8|454.2|455|454.4|454.3|453.7|164
1747980000000|2025-05-23 06:00:00|454.7|454.1|454.6|454|454.8|454.2|454.4|453.8|608
1747983600000|2025-05-23 07:00:00|454.3|453.7|455.1|454.5|455.3|454.7|454.3|453.7|320
1747987200000|2025-05-23 08:00:00|454.9|454.3|453.4|452.8|454.9|454.3|453.3|452.7|644
1747990800000|2025-05-23 09:00:00|453.5|452.9|453|452.4|453.9|453.3|452.6|452|702
1747994400000|2025-05-23 10:00:00|452.8|452.2|452.9|452.3|453.3|452.7|451.9|451.3|2127
1747998000000|2025-05-23 11:00:00|452.7|452.1|452.2|451.6|454.6|454|452|451.4|3391
1748001600000|2025-05-23 12:00:00|452.1|451.5|450.7|450.1|452.2|451.6|450|449.4|7343
1748005200000|2025-05-23 13:00:00|450.2|449.6|448.8|448.2|451.1|450.5|448.7|448.1|12520
1748008800000|2025-05-23 14:00:00|448.7|448.1|447.5|446.9|449.5|448.9|446.9|446.3|13741
1748012400000|2025-05-23 15:00:00|447.6|447|450.8|450.2|451.2|450.6|447.5|446.9|10316
1748016000000|2025-05-23 16:00:00|450.6|450|450|449.4|451.3|450.7|449.6|449|7367
1748019600000|2025-05-23 17:00:00|450.2|449.6|450.1|449.5|450.7|450.1|449.9|449.3|4484
1748023200000|2025-05-23 18:00:00|450|449.4|449.8|449.2|450.3|449.7|449.4|448.8|8809
1748304000000|2025-05-27 00:00:00|448.3|447.7|449.7|449.1|449.8|449.2|448|447.4|2604
1748307600000|2025-05-27 01:00:00|449.6|449|448.7|448.1|449.6|449|448.6|448|608
1748311200000|2025-05-27 02:00:00|448.6|448|448.4|447.8|448.7|448.1|448.3|447.7|288
1748314800000|2025-05-27 03:00:00|448.5|447.9|448.8|448.2|448.8|448.2|448.5|447.9|175
1748318400000|2025-05-27 04:00:00|448.9|448.3|448.6|448|448.9|448.3|448.5|447.9|16
1748322000000|2025-05-27 05:00:00|448.5|447.9|448.4|447.8|448.5|447.9|448.1|447.5|246
1748325600000|2025-05-27 06:00:00|448.6|448|447.9|447.3|449.1|448.5|447.6|447|877
1748329200000|2025-05-27 07:00:00|447.6|447|447.5|446.9|448.1|447.5|447.2|446.6|750
1748332800000|2025-05-27 08:00:00|447.6|447|447.5|446.9|447.7|447.1|447.2|446.6|767
1748336400000|2025-05-27 09:00:00|447.6|447|446.9|446.3|448.9|448.3|446.7|446.1|1392
1748340000000|2025-05-27 10:00:00|446.7|446.1|445.6|445|446.7|446.1|445.2|444.6|1476
1748343600000|2025-05-27 11:00:00|445.5|444.9|447|446.4|447.3|446.7|444.8|444.2|1178
1748347200000|2025-05-27 12:00:00|446.9|446.3|447.7|447.1|448.8|448.2|446.3|445.7|1153
1748350800000|2025-05-27 13:00:00|448.3|447.7|449.8|449.2|449.9|449.3|446.1|445.5|11235
1748354400000|2025-05-27 14:00:00|450|449.4|447|446.4|450.6|450|445.9|445.3|12226
1748358000000|2025-05-27 15:00:00|446.9|446.3|447.2|446.6|447.7|447.1|446.1|445.5|7147
1748361600000|2025-05-27 16:00:00|447.1|446.5|446.2|445.6|447.1|446.5|445|444.4|6820
1748365200000|2025-05-27 17:00:00|446.1|445.5|445.8|445.2|446.7|446.1|445.2|444.6|6857
1748368800000|2025-05-27 18:00:00|445.7|445.1|445.9|445.3|447.1|446.5|445.7|445.1|11417
1748390400000|2025-05-28 00:00:00|447.8|447.2|447.9|447.3|448.8|448.2|447.8|447.2|2226
1748394000000|2025-05-28 01:00:00|448|447.4|447.7|447.1|448.1|447.5|447.7|447.1|199
1748397600000|2025-05-28 02:00:00|447.8|447.2|448.8|448.2|448.9|448.3|447.8|447.2|369
1748401200000|2025-05-28 03:00:00|448.7|448.1|448.8|448.2|448.8|448.2|448.3|447.7|165
1748404800000|2025-05-28 04:00:00|448.9|448.3|448.6|448|449.1|448.5|448.6|448|421
1748408400000|2025-05-28 05:00:00|448.9|448.3|448.4|447.8|448.9|448.3|448.2|447.6|233
1748412000000|2025-05-28 06:00:00|448.5|447.9|448.8|448.2|448.8|448.2|448.2|447.6|458
1748415600000|2025-05-28 07:00:00|448.7|448.1|448.8|448.2|449.2|448.6|448.5|447.9|1243
1748419200000|2025-05-28 08:00:00|448.7|448.1|449.4|448.8|449.4|448.8|448.6|448|884
1748422800000|2025-05-28 09:00:00|449.3|448.7|449.5|448.9|449.8|449.2|449.3|448.7|1065
1748426400000|2025-05-28 10:00:00|449.3|448.7|448.6|448|449.5|448.9|448.4|447.8|784
1748430000000|2025-05-28 11:00:00|448.5|447.9|448|447.4|448.8|448.2|447.7|447.1|728
1748433600000|2025-05-28 12:00:00|448.2|447.6|446.7|446.1|448.5|447.9|446.6|446|1388
1748437200000|2025-05-28 13:00:00|446.8|446.2|445.6|445|446.9|446.3|443.8|443.2|16755
1748440800000|2025-05-28 14:00:00|445.7|445.1|443.5|442.9|446.6|446|443.2|442.6|17517
1748444400000|2025-05-28 15:00:00|443.4|442.8|442.9|442.3|443.7|443.1|442.1|441.5|10147
1748448000000|2025-05-28 16:00:00|443|442.4|440.3|439.7|443|442.4|439.8|439.2|12668
1748451600000|2025-05-28 17:00:00|440.4|439.8|440|439.4|441.1|440.5|439.6|439|9015
1748455200000|2025-05-28 18:00:00|440.1|439.5|440.2|439.6|441|440.4|439.5|438.9|8786
1748476800000|2025-05-29 00:00:00|441.5|440.9|440.4|439.8|441.6|441|440.1|439.5|2230
1748480400000|2025-05-29 01:00:00|440.3|439.7|440.1|439.5|440.5|439.9|439.9|439.3|247
1748484000000|2025-05-29 02:00:00|440.2|439.6|439.6|439|440.2|439.6|439.6|439|226
1748487600000|2025-05-29 03:00:00|439.5|438.9|439.6|439|440.1|439.5|439.5|438.9|376
1748491200000|2025-05-29 04:00:00|439.7|439.1|439.6|439|439.7|439.1|439.6|439|292
1748494800000|2025-05-29 05:00:00|439.7|439.1|439.5|438.9|439.7|439.1|439.5|438.9|165
1748498400000|2025-05-29 06:00:00|439.6|439|439.8|439.2|439.8|439.2|439.5|438.9|412
1748502000000|2025-05-29 07:00:00|439.7|439.1|439.7|439.1|440|439.4|439.2|438.6|1152
1748505600000|2025-05-29 08:00:00|439.5|438.9|438.5|437.9|439.6|439|438.5|437.9|1220
1748509200000|2025-05-29 09:00:00|438.7|438.1|437.2|436.6|438.7|438.1|437.2|436.6|2443
1748512800000|2025-05-29 10:00:00|437.3|436.7|436.9|436.3|437.4|436.8|436.9|436.3|1287
1748516400000|2025-05-29 11:00:00|437|436.4|436.8|436.2|437.4|436.8|436.3|435.7|2942
1748520000000|2025-05-29 12:00:00|436.7|436.1|436.8|436.2|437.3|436.7|436.3|435.7|1949
1748523600000|2025-05-29 13:00:00|436.9|436.3|434.9|434.3|437.9|437.3|434.8|434.2|15032
1748527200000|2025-05-29 14:00:00|435|434.4|436.9|436.3|438.5|437.9|434.6|434|13022
1748530800000|2025-05-29 15:00:00|436.8|436.2|435.4|434.8|436.9|436.3|435.1|434.5|7409
1748534400000|2025-05-29 16:00:00|435.5|434.9|435.8|435.2|436|435.4|434.7|434.1|6521
1748538000000|2025-05-29 17:00:00|435.6|435|436.1|435.5|436.2|435.6|435|434.4|5306
1748541600000|2025-05-29 18:00:00|436|435.4|436.7|436.1|437.1|436.5|435.9|435.3|7373
1748563200000|2025-05-30 00:00:00|436|435.4|437.1|436.5|437.5|436.9|436|435.4|1078
1748566800000|2025-05-30 01:00:00|437.3|436.7|437.6|437|437.6|437|437.1|436.5|534
1748570400000|2025-05-30 02:00:00|437.5|436.9|437.3|436.7|437.8|437.2|437.2|436.6|384
1748574000000|2025-05-30 03:00:00|437.2|436.6|437.1|436.5|437.2|436.6|437.1|436.5|64
1748577600000|2025-05-30 04:00:00|437.2|436.6|437.2|436.6|437.4|436.8|437.2|436.6|80
1748581200000|2025-05-30 05:00:00|437.3|436.7|437.4|436.8|437.5|436.9|437.3|436.7|216
1748584800000|2025-05-30 06:00:00|437.7|437.1|438|437.4|438|437.4|437.6|437|428
1748588400000|2025-05-30 07:00:00|437.9|437.3|437.9|437.3|438.2|437.6|437.9|437.3|503
1748592000000|2025-05-30 08:00:00|438|437.4|437.9|437.3|438.3|437.7|437.7|437.1|1415
1748595600000|2025-05-30 09:00:00|438.1|437.5|437.7|437.1|438.2|437.6|437.6|437|1215
1748599200000|2025-05-30 10:00:00|437.5|436.9|437.2|436.6|438|437.4|436.9|436.3|1225
1748602800000|2025-05-30 11:00:00|437.1|436.5|436.2|435.6|437.4|436.8|436|435.4|1859
1748606400000|2025-05-30 12:00:00|436.3|435.7|436.5|435.9|436.5|435.9|435.2|434.6|2250
1748610000000|2025-05-30 13:00:00|436.2|435.6|435.7|435.1|436.3|435.7|434.7|434.1|9430
1748613600000|2025-05-30 14:00:00|435.6|435|435|434.4|437.6|437|434.8|434.2|7821
1748617200000|2025-05-30 15:00:00|435.1|434.5|434.6|434|435.9|435.3|433.6|433|7504
1748620800000|2025-05-30 16:00:00|434.5|433.9|433.4|432.8|434.7|434.1|433.3|432.7|7205
1748624400000|2025-05-30 17:00:00|433.5|432.9|433.2|432.6|433.8|433.2|432.8|432.2|6254
1748628000000|2025-05-30 18:00:00|433|432.4|432.6|432|433.3|432.7|432.1|431.5|9133
1748822400000|2025-06-02 00:00:00|431.8|431.2|432.1|431.5|432.5|431.9|431.3|430.7|2467
1748826000000|2025-06-02 01:00:00|432.3|431.7|432.1|431.5|432.6|432|432.1|431.5|692
1748829600000|2025-06-02 02:00:00|431.9|431.3|431.8|431.2|432.1|431.5|431.8|431.2|266
1748833200000|2025-06-02 03:00:00|431.7|431.1|431.1|430.5|431.8|431.2|431.1|430.5|437
1748836800000|2025-06-02 04:00:00|431.2|430.6|431.4|430.8|431.4|430.8|431.1|430.5|492
1748840400000|2025-06-02 05:00:00|431.5|430.9|431.1|430.5|431.7|431.1|431.1|430.5|291
1748844000000|2025-06-02 06:00:00|431|430.4|431.8|431.2|432|431.4|430.8|430.2|970
1748847600000|2025-06-02 07:00:00|431.7|431.1|431.8|431.2|432.1|431.5|431.5|430.9|877
1748851200000|2025-06-02 08:00:00|431.7|431.1|431.2|430.6|432.1|431.5|431.2|430.6|903
1748854800000|2025-06-02 09:00:00|431|430.4|431.2|430.6|431.2|430.6|430.9|430.3|676
1748858400000|2025-06-02 10:00:00|431.1|430.5|433|432.4|433|432.4|430.9|430.3|2157
1748862000000|2025-06-02 11:00:00|432.7|432.1|432.3|431.7|433.6|433|432.2|431.6|1862
1748865600000|2025-06-02 12:00:00|432.5|431.9|433.9|433.3|434.1|433.5|432.5|431.9|2782
1748869200000|2025-06-02 13:00:00|434|433.4|435|434.4|437.4|436.8|433.6|433|16984
1748872800000|2025-06-02 14:00:00|434.9|434.3|436.2|435.6|436.4|435.8|433.6|433|14571
1748876400000|2025-06-02 15:00:00|436.1|435.5|432.3|431.7|436.1|435.5|431.8|431.2|14432
1748880000000|2025-06-02 16:00:00|432.2|431.6|430.4|429.8|432.4|431.8|430|429.4|14866
1748883600000|2025-06-02 17:00:00|430.3|429.7|429.9|429.3|430.4|429.8|429.8|429.2|10470
1748887200000|2025-06-02 18:00:00|429.8|429.2|427.7|427.1|429.8|429.2|427.6|427|18661
1748908800000|2025-06-03 00:00:00|428.4|427.8|426.8|426.2|428.7|428.1|426.3|425.7|9275
1748912400000|2025-06-03 01:00:00|426.6|426|426.4|425.8|426.8|426.2|426.2|425.6|1631
1748916000000|2025-06-03 02:00:00|426.3|425.7|426.1|425.5|426.5|425.9|425.9|425.3|1908
1748919600000|2025-06-03 03:00:00|426.2|425.6|426.2|425.6|426.7|426.1|426.2|425.6|861
1748923200000|2025-06-03 04:00:00|426.1|425.5|426.2|425.6|426.2|425.6|426.1|425.5|297
1748926800000|2025-06-03 05:00:00|426.3|425.7|425.6|425|426.3|425.7|425.6|425|714
1748930400000|2025-06-03 06:00:00|425.8|425.2|426|425.4|426.5|425.9|425.4|424.8|1805
1748934000000|2025-06-03 07:00:00|425.7|425.1|425.7|425.1|426|425.4|425.6|425|3372
1748937600000|2025-06-03 08:00:00|425.9|425.3|425.9|425.3|426.3|425.7|425.7|425.1|1899
1748941200000|2025-06-03 09:00:00|425.8|425.2|427.7|427.1|427.8|427.2|425.7|425.1|1706
1748944800000|2025-06-03 10:00:00|427.8|427.2|428|427.4|428.5|427.9|427.4|426.8|2458
1748948400000|2025-06-03 11:00:00|428.1|427.5|429.2|428.6|429.3|428.7|428.1|427.5|3847
1748952000000|2025-06-03 12:00:00|429.3|428.7|431.6|431|431.6|431|429.3|428.7|4473
1748955600000|2025-06-03 13:00:00|431.5|430.9|428.1|427.5|432.2|431.6|427.9|427.3|17988
1748959200000|2025-06-03 14:00:00|428|427.4|431|430.4|432.5|431.9|427.7|427.1|25014
1748962800000|2025-06-03 15:00:00|430.9|430.3|429.8|429.2|431.5|430.9|429.4|428.8|11191
1748966400000|2025-06-03 16:00:00|429.6|429|429.6|429|430.3|429.7|429.2|428.6|8428
1748970000000|2025-06-03 17:00:00|429.7|429.1|429.8|429.2|430.2|429.6|428.7|428.1|8512
1748973600000|2025-06-03 18:00:00|429.7|429.1|429.2|428.6|429.7|429.1|429|428.4|11769
1748995200000|2025-06-04 00:00:00|429.6|429|429.8|429.2|429.9|429.3|429.2|428.6|808
1748998800000|2025-06-04 01:00:00|429.7|429.1|429.6|429|429.9|429.3|429.6|429|441
1749002400000|2025-06-04 02:00:00|429.7|429.1|430|429.4|430.1|429.5|429.6|429|208
1749006000000|2025-06-04 03:00:00|430.1|429.5|430.1|429.5|430.3|429.7|430|429.4|119
1749009600000|2025-06-04 04:00:00|430.3|429.7|430.3|429.7|430.8|430.2|430.1|429.5|516
1749013200000|2025-06-04 05:00:00|430.2|429.6|430.3|429.7|430.3|429.7|430.2|429.6|113
1749016800000|2025-06-04 06:00:00|430.4|429.8|430.2|429.6|430.6|430|429.8|429.2|1154
1749020400000|2025-06-04 07:00:00|430.1|429.5|431.2|430.6|431.2|430.6|430.1|429.5|1228
1749024000000|2025-06-04 08:00:00|431.1|430.5|432|431.4|432.1|431.5|431|430.4|639
1749027600000|2025-06-04 09:00:00|431.9|431.3|432.4|431.8|432.4|431.8|431.8|431.2|982
1749031200000|2025-06-04 10:00:00|432.3|431.7|432.6|432|432.6|432|431.9|431.3|825
1749034800000|2025-06-04 11:00:00|432.7|432.1|434.6|434|435.1|434.5|432.4|431.8|4260
1749038400000|2025-06-04 12:00:00|434.7|434.1|434.4|433.8|434.8|434.2|434|433.4|3536
1749042000000|2025-06-04 13:00:00|434.6|434|433.9|433.3|435.8|435.2|433.5|432.9|18076
1749045600000|2025-06-04 14:00:00|433.6|433|431.7|431.1|434.5|433.9|431.2|430.6|16709
1749049200000|2025-06-04 15:00:00|431.6|431|433.7|433.1|433.7|433.1|430.4|429.8|11516
1749052800000|2025-06-04 16:00:00|433.6|433|434.8|434.2|435|434.4|433.4|432.8|11025
1749056400000|2025-06-04 17:00:00|434.7|434.1|431.9|431.3|434.7|434.1|431.7|431.1|25418
1749060000000|2025-06-04 18:00:00|431.8|431.2|431.5|430.9|432.6|432|431.1|430.5|17104
1749081600000|2025-06-05 00:00:00|432|431.4|433|432.4|433|432.4|432|431.4|1538
1749085200000|2025-06-05 01:00:00|433.1|432.5|433.1|432.5|433.3|432.7|432.9|432.3|902
1749088800000|2025-06-05 02:00:00|432.9|432.3|433|432.4|433.3|432.7|432.9|432.3|305
1749092400000|2025-06-05 03:00:00|433.1|432.5|433.1|432.5|433.3|432.7|433|432.4|647
1749096000000|2025-06-05 04:00:00|433|432.4|433.2|432.6|433.2|432.6|432.6|432|499
1749099600000|2025-06-05 05:00:00|433.1|432.5|433.3|432.7|433.3|432.7|432.9|432.3|303
1749103200000|2025-06-05 06:00:00|433.2|432.6|433.1|432.5|433.3|432.7|432.8|432.2|1449
1749106800000|2025-06-05 07:00:00|432.9|432.3|434.1|433.5|435|434.4|432.9|432.3|2353
1749110400000|2025-06-05 08:00:00|433.8|433.2|434.1|433.5|434.1|433.5|433.7|433.1|754
1749114000000|2025-06-05 09:00:00|434.2|433.6|434|433.4|434.3|433.7|433.2|432.6|1712
1749117600000|2025-06-05 10:00:00|434.1|433.5|435|434.4|435|434.4|433.7|433.1|1272
1749121200000|2025-06-05 11:00:00|435.1|434.5|434.7|434.1|435.2|434.6|434.5|433.9|1153
1749124800000|2025-06-05 12:00:00|434.5|433.9|433.9|433.3|434.7|434.1|433.1|432.5|2386
1749128400000|2025-06-05 13:00:00|434.5|433.9|430.2|429.6|435.3|434.7|430|429.4|26563
1749132000000|2025-06-05 14:00:00|429.9|429.3|434.1|433.5|434.2|433.6|429|428.4|35910
1749135600000|2025-06-05 15:00:00|434.2|433.6|433.6|433|434.6|434|432.6|432|12777
1749139200000|2025-06-05 16:00:00|433.8|433.2|433.5|432.9|435.7|435.1|432.9|432.3|10793
1749142800000|2025-06-05 17:00:00|433.6|433|434.6|434|435|434.4|433.5|432.9|8864
1749146400000|2025-06-05 18:00:00|434.5|433.9|433.2|432.6|435.2|434.6|433.2|432.6|11684
1749168000000|2025-06-06 00:00:00|433.8|433.2|436.4|435.8|436.7|436.1|433.8|433.2|2730
1749171600000|2025-06-06 01:00:00|436.6|436|436.4|435.8|436.6|436|436.3|435.7|427
1749175200000|2025-06-06 02:00:00|436.3|435.7|436.2|435.6|436.5|435.9|436.2|435.6|519
1749178800000|2025-06-06 03:00:00|436.3|435.7|436.5|435.9|436.5|435.9|436.2|435.6|163
1749182400000|2025-06-06 04:00:00|436.4|435.8|436.2|435.6|436.4|435.8|436.2|435.6|116
1749186000000|2025-06-06 05:00:00|436.4|435.8|435.8|435.2|436.4|435.8|435.7|435.1|166
1749189600000|2025-06-06 06:00:00|435.7|435.1|435.6|435|436.2|435.6|435.6|435|1026
1749193200000|2025-06-06 07:00:00|435.5|434.9|433.3|432.7|435.6|435|433.3|432.7|1521
1749196800000|2025-06-06 08:00:00|433.5|432.9|431.8|431.2|433.7|433.1|431.7|431.1|2171
1749200400000|2025-06-06 09:00:00|431.5|430.9|432.1|431.5|432.6|432|431.5|430.9|1086
1749204000000|2025-06-06 10:00:00|432.4|431.8|432|431.4|432.5|431.9|431.6|431|1663
1749207600000|2025-06-06 11:00:00|432.1|431.5|433|432.4|433.3|432.7|431.4|430.8|3178
1749211200000|2025-06-06 12:00:00|432.9|432.3|433.2|432.6|433.3|432.7|432|431.4|1972
1749214800000|2025-06-06 13:00:00|433.7|433.1|430.9|430.3|434.4|433.8|430.9|430.3|12116
1749218400000|2025-06-06 14:00:00|431.1|430.5|433.8|433.2|434.6|434|430.9|430.3|23645
1749222000000|2025-06-06 15:00:00|433.7|433.1|435.8|435.2|436.2|435.6|433.6|433|17785
1749225600000|2025-06-06 16:00:00|436|435.4|436.6|436|437.2|436.6|435.8|435.2|9478
1749229200000|2025-06-06 17:00:00|436.5|435.9|436|435.4|437.4|436.8|435.7|435.1|12126
1749232800000|2025-06-06 18:00:00|436.1|435.5|436.4|435.8|436.9|436.3|435.3|434.7|17712
1749427200000|2025-06-09 00:00:00|435.7|435.1|435.6|435|436.1|435.5|434.5|433.9|2215
1749430800000|2025-06-09 01:00:00|435.5|434.9|436.6|436|437|436.4|435.5|434.9|1731
1749434400000|2025-06-09 02:00:00|436.5|435.9|437.6|437|437.6|437|436.5|435.9|605
1749438000000|2025-06-09 03:00:00|437.5|436.9|437.8|437.2|437.9|437.3|437.5|436.9|556
1749441600000|2025-06-09 04:00:00|437.6|437|437.6|437|437.8|437.2|437.6|437|155
1749445200000|2025-06-09 05:00:00|437.7|437.1|438.1|437.5|438.1|437.5|437.7|437.1|214
1749448800000|2025-06-09 06:00:00|438|437.4|437.9|437.3|438.2|437.6|437.8|437.2|1026
1749452400000|2025-06-09 07:00:00|437.7|437.1|436.4|435.8|437.7|437.1|436.1|435.5|985
1749456000000|2025-06-09 08:00:00|436.6|436|434.9|434.3|436.6|436|434.9|434.3|1149
1749459600000|2025-06-09 09:00:00|434.8|434.2|434.1|433.5|434.8|434.2|433.9|433.3|1138
1749463200000|2025-06-09 10:00:00|434.2|433.6|433.8|433.2|435.3|434.7|433.7|433.1|1672
1749466800000|2025-06-09 11:00:00|433.7|433.1|432.8|432.2|434.2|433.6|432.3|431.7|2051
1749470400000|2025-06-09 12:00:00|432.7|432.1|432|431.4|433|432.4|431.1|430.5|3289
1749474000000|2025-06-09 13:00:00|431.4|430.8|428.8|428.2|431.5|430.9|428.8|428.2|14885
1749477600000|2025-06-09 14:00:00|428.7|428.1|429.3|428.7|430.1|429.5|428.6|428|16467
1749481200000|2025-06-09 15:00:00|429|428.4|427.9|427.3|429.6|429|427.5|426.9|15484
1749484800000|2025-06-09 16:00:00|428|427.4|427.4|426.8|428.5|427.9|427|426.4|13311
1749488400000|2025-06-09 17:00:00|427.3|426.7|426.7|426.1|428|427.4|426.7|426.1|18421
1749492000000|2025-06-09 18:00:00|426.5|425.9|425.7|425.1|426.6|426|425.3|424.7|15711
1749513600000|2025-06-10 00:00:00|426.1|425.5|424.6|424|426.3|425.7|424.6|424|4664
1749517200000|2025-06-10 01:00:00|424.7|424.1|425.7|425.1|425.7|425.1|424.7|424.1|2083
1749520800000|2025-06-10 02:00:00|425.6|425|425.3|424.7|425.8|425.2|425.2|424.6|1587
1749524400000|2025-06-10 03:00:00|425.2|424.6|425|424.4|425.2|424.6|424.8|424.2|151
1749528000000|2025-06-10 04:00:00|425.1|424.5|425|424.4|425.2|424.6|425|424.4|261
1749531600000|2025-06-10 05:00:00|425.2|424.6|425|424.4|425.3|424.7|424.5|423.9|310
1749535200000|2025-06-10 06:00:00|425.1|424.5|425.3|424.7|426|425.4|425|424.4|502
1749538800000|2025-06-10 07:00:00|425.1|424.5|423.1|422.5|425.1|424.5|423.1|422.5|1856
1749542400000|2025-06-10 08:00:00|422.8|422.2|423.2|422.6|423.6|423|422.8|422.2|1153
1749546000000|2025-06-10 09:00:00|423.3|422.7|424.2|423.6|424.5|423.9|422.7|422.1|1674
1749549600000|2025-06-10 10:00:00|424.3|423.7|423|422.4|424.9|424.3|423|422.4|2175
1749553200000|2025-06-10 11:00:00|423.1|422.5|423.1|422.5|423.4|422.8|422.4|421.8|2984
1749556800000|2025-06-10 12:00:00|423.4|422.8|424.9|424.3|425.1|424.5|423.1|422.5|5558
1749560400000|2025-06-10 13:00:00|425.1|424.5|427|426.4|427.1|426.5|423.7|423.1|15661
1749564000000|2025-06-10 14:00:00|426.9|426.3|424.6|424|427.2|426.6|424.3|423.7|25080
1749567600000|2025-06-10 15:00:00|424.5|423.9|424.5|423.9|424.9|424.3|423.8|423.2|13095
1749571200000|2025-06-10 16:00:00|424.4|423.8|427.5|426.9|428.2|427.6|424.2|423.6|13762
1749574800000|2025-06-10 17:00:00|427.3|426.7|428.1|427.5|428.7|428.1|426.5|425.9|12276
1749578400000|2025-06-10 18:00:00|428|427.4|429.3|428.7|429.8|429.2|427.8|427.2|16816
1749600000000|2025-06-11 00:00:00|429.7|429.1|429.7|429.1|430.8|430.2|429.2|428.6|7287
1749603600000|2025-06-11 01:00:00|430|429.4|430.5|429.9|430.9|430.3|429.9|429.3|1356
1749607200000|2025-06-11 02:00:00|430.4|429.8|430.5|429.9|430.6|430|430.2|429.6|259
1749610800000|2025-06-11 03:00:00|430.4|429.8|430.2|429.6|430.5|429.9|430.2|429.6|97
1749614400000|2025-06-11 04:00:00|430.3|429.7|430.5|429.9|430.5|429.9|430.3|429.7|123
1749618000000|2025-06-11 05:00:00|430.8|430.2|431|430.4|431|430.4|430.7|430.1|631
1749621600000|2025-06-11 06:00:00|430.8|430.2|431.5|430.9|431.5|430.9|430.7|430.1|891
1749625200000|2025-06-11 07:00:00|431.7|431.1|432.5|431.9|432.5|431.9|431.5|430.9|1745
1749628800000|2025-06-11 08:00:00|432.4|431.8|432.6|432|432.6|432|432.3|431.7|1435
1749632400000|2025-06-11 09:00:00|432.4|431.8|431.8|431.2|432.6|432|431.3|430.7|1246
1749636000000|2025-06-11 10:00:00|431.9|431.3|432.1|431.5|432.4|431.8|431.1|430.5|1248
1749639600000|2025-06-11 11:00:00|432.2|431.6|433|432.4|433.4|432.8|432.1|431.5|2313
1749643200000|2025-06-11 12:00:00|433.1|432.5|433.1|432.5|433.5|432.9|433|432.4|4891
1749646800000|2025-06-11 13:00:00|432.8|432.2|430.2|429.6|433|432.4|429.4|428.8|14740
1749650400000|2025-06-11 14:00:00|430|429.4|430.5|429.9|430.9|430.3|428|427.4|14526
1749654000000|2025-06-11 15:00:00|430.7|430.1|429.9|429.3|430.7|430.1|428.1|427.5|14310
1749657600000|2025-06-11 16:00:00|429.8|429.2|429.2|428.6|429.9|429.3|428.9|428.3|7804
1749661200000|2025-06-11 17:00:00|429.1|428.5|428.2|427.6|429.2|428.6|427.4|426.8|15718
1749664800000|2025-06-11 18:00:00|427.9|427.3|428.2|427.6|429|428.4|427.7|427.1|14483
1749686400000|2025-06-12 00:00:00|427.9|427.3|427.8|427.2|428.4|427.8|427.4|426.8|1733
1749690000000|2025-06-12 01:00:00|428.1|427.5|428.1|427.5|428.4|427.8|427.9|427.3|260
1749693600000|2025-06-12 02:00:00|428|427.4|428.1|427.5|428.1|427.5|427.9|427.3|1100
1749697200000|2025-06-12 03:00:00|428.2|427.6|428.6|428|428.6|428|428.2|427.6|231
1749700800000|2025-06-12 04:00:00|428.5|427.9|428.3|427.7|428.5|427.9|428.3|427.7|75
1749704400000|2025-06-12 05:00:00|428.4|427.8|428.1|427.5|428.4|427.8|428.1|427.5|277
1749708000000|2025-06-12 06:00:00|428|427.4|427.6|427|428|427.4|427.5|426.9|527
1749711600000|2025-06-12 07:00:00|427.7|427.1|427.3|426.7|427.8|427.2|427.1|426.5|728
1749715200000|2025-06-12 08:00:00|427.4|426.8|428.8|428.2|428.8|428.2|427.4|426.8|401
1749718800000|2025-06-12 09:00:00|428.7|428.1|429.8|429.2|429.9|429.3|428.5|427.9|1248
1749722400000|2025-06-12 10:00:00|429.9|429.3|429.5|428.9|430.2|429.6|429.2|428.6|612
1749726000000|2025-06-12 11:00:00|429.6|429|430.5|429.9|430.9|430.3|429.5|428.9|790
1749729600000|2025-06-12 12:00:00|430.6|430|431.3|430.7|431.6|431|430.3|429.7|3554
1749733200000|2025-06-12 13:00:00|431.7|431.1|429.6|429|431.9|431.3|428.2|427.6|12794
1749736800000|2025-06-12 14:00:00|429.8|429.2|429.4|428.8|430.5|429.9|428.9|428.3|10083
1749740400000|2025-06-12 15:00:00|429.3|428.7|430.2|429.6|430.5|429.9|427.8|427.2|12807
1749744000000|2025-06-12 16:00:00|430.3|429.7|428.2|427.6|431.4|430.7|426.7|426.1|22423
1749747600000|2025-06-12 17:00:00|428.3|427.7|429.8|429.2|430.5|429.9|428.3|427.7|14341
1749751200000|2025-06-12 18:00:00|429.7|429.1|429.5|428.9|430.3|429.7|429.2|428.6|12600
1749772800000|2025-06-13 00:00:00|428.8|428.2|431.4|430.8|431.6|431|428.8|428.2|1915
1749776400000|2025-06-13 01:00:00|431.2|430.6|431.8|431.2|432.6|432|431.2|430.6|1442
1749780000000|2025-06-13 02:00:00|431.7|431.1|432.3|431.7|432.9|432.3|431.7|431.1|1141
1749783600000|2025-06-13 03:00:00|432.2|431.6|431.6|431|432.3|431.7|431.4|430.8|362
1749787200000|2025-06-13 04:00:00|431.5|430.9|431.4|430.8|431.6|431|431.4|430.8|93
1749790800000|2025-06-13 05:00:00|431.5|430.9|431.1|430.5|431.6|431|431|430.4|669
1749794400000|2025-06-13 06:00:00|431.2|430.6|429.3|428.7|431.3|430.7|429.3|428.7|440
1749798000000|2025-06-13 07:00:00|429.2|428.6|428|427.4|429.3|428.7|427.8|427.2|1005
1749801600000|2025-06-13 08:00:00|428.1|427.5|428.9|428.3|429.5|428.9|427.9|427.3|839
1749805200000|2025-06-13 09:00:00|428.8|428.2|428.2|427.6|428.8|428.2|427.8|427|2398
1749808800000|2025-06-13 10:00:00|427.9|427.3|426.7|426.1|428|427.4|426.7|426.1|1840
1749812400000|2025-06-13 11:00:00|426.6|426|427.3|426.7|428|427.4|426.6|426|2947
1749816000000|2025-06-13 12:00:00|427.4|426.8|427.3|426.7|428.7|428.1|427.2|426.6|2826
1749819600000|2025-06-13 13:00:00|427.6|427|431.4|430.8|431.9|431.3|427.3|426.7|15139
1749823200000|2025-06-13 14:00:00|431.5|430.9|430.3|429.7|431.7|431.1|429.2|428.6|21766
1749826800000|2025-06-13 15:00:00|430|429.4|431.4|430.8|431.5|430.9|429.1|428.5|12355
1749830400000|2025-06-13 16:00:00|431.5|430.9|431.9|431.3|432|431.4|430.4|429.8|12618
1749834000000|2025-06-13 17:00:00|431.7|431.1|431.9|431.3|432.7|432.1|430.9|430.3|12923
1749837600000|2025-06-13 18:00:00|431.7|431.1|432.6|432|432.9|432.3|431.7|431.1|13304
1750032000000|2025-06-16 00:00:00|431.8|431.2|429.9|429.3|433.5|432.9|429.4|428.8|3732
1750035600000|2025-06-16 01:00:00|429.8|429.2|429.3|428.7|429.8|429.2|429.3|428.7|337
1750039200000|2025-06-16 02:00:00|429.6|429|429.1|428.5|429.6|429|429.1|428.5|212
1750042800000|2025-06-16 03:00:00|429.3|428.7|429.6|429|429.6|429|429.3|428.7|475
1750046400000|2025-06-16 04:00:00|429.8|429.2|429.6|429|429.9|429.3|429.5|428.9|177
1750050000000|2025-06-16 05:00:00|429.7|429.1|429.6|429|429.9|429.3|429.4|428.8|150
1750053600000|2025-06-16 06:00:00|429.3|428.7|429.1|428.5|429.6|429|428.8|428.2|600
1750057200000|2025-06-16 07:00:00|429.2|428.6|428.5|427.9|429.3|428.7|428.3|427.7|803
1750060800000|2025-06-16 08:00:00|428.6|428|427.2|426.6|428.6|428|427.2|426.6|1252
1750064400000|2025-06-16 09:00:00|427|426.4|427.4|426.8|428.2|427.6|427|426.4|839
1750068000000|2025-06-16 10:00:00|427.7|427.1|427.1|426.5|427.9|427.3|426.6|426|852
1750071600000|2025-06-16 11:00:00|426.9|426.3|427.4|426.8|427.9|427.3|426.6|426|1288
1750075200000|2025-06-16 12:00:00|427.6|427|425.8|425.2|427.6|427|425.8|425.2|1522
1750078800000|2025-06-16 13:00:00|425.6|425|424|423.4|426.7|426.1|424|423.4|10652
1750082400000|2025-06-16 14:00:00|424.1|423.5|422.8|422.2|424.1|423.5|420.9|420.3|19096
1750086000000|2025-06-16 15:00:00|422.7|422.1|422.7|422.1|423.8|423.2|421.6|421|10309
1750089600000|2025-06-16 16:00:00|423|422.4|422.4|421.8|423|422.4|421.5|420.9|6632
1750093200000|2025-06-16 17:00:00|422.2|421.6|422.8|422.2|423.3|422.7|421.7|421.1|8211
1750096800000|2025-06-16 18:00:00|422.6|422|422.8|422.2|423|422.4|422.1|421.5|6398
1750118400000|2025-06-17 00:00:00|423.9|423.3|423.4|422.8|425.1|424.5|423.4|422.8|1857
1750122000000|2025-06-17 01:00:00|423.2|422.6|424.2|423.6|424.5|423.9|422.9|422.3|651
1750125600000|2025-06-17 02:00:00|424.3|423.7|424.5|423.9|424.5|423.9|424|423.4|376
1750129200000|2025-06-17 03:00:00|424.4|423.8|424.2|423.6|424.4|423.8|423.7|423.1|350
1750132800000|2025-06-17 04:00:00|424.4|423.8|424.2|423.6|424.4|423.8|424.2|423.6|158
1750136400000|2025-06-17 05:00:00|423.9|423.3|424.1|423.5|424.2|423.6|423.9|423.3|423
1750140000000|2025-06-17 06:00:00|424|423.4|423.7|423.1|424.4|423.8|423.2|422.6|452
1750143600000|2025-06-17 07:00:00|424|423.4|424.2|423.6|424.7|424.1|423.9|423.3|1101
1750147200000|2025-06-17 08:00:00|424.3|423.7|423.8|423.2|424.7|424.1|423.5|422.9|957
1750150800000|2025-06-17 09:00:00|423.7|423.1|423.7|423.1|424.2|423.6|423.7|423.1|1167
1750154400000|2025-06-17 10:00:00|424|423.4|423.7|423.1|424.2|423.6|423.7|423.1|1282
1750158000000|2025-06-17 11:00:00|423.8|423.2|424.4|423.8|424.4|423.8|423.4|422.8|1580
1750161600000|2025-06-17 12:00:00|424.2|423.6|424.3|423.7|424.6|424|423.9|423.3|3260
1750165200000|2025-06-17 13:00:00|424.4|423.8|424.4|423.8|426.9|426.3|423.9|423.3|12254
1750168800000|2025-06-17 14:00:00|424.3|423.7|424.9|424.3|425.2|424.6|422.7|422.1|24810
1750172400000|2025-06-17 15:00:00|425.1|424.5|426.3|425.7|426.3|425.7|424.8|424.2|12867
1750176000000|2025-06-17 16:00:00|426.6|426|426.1|425.5|426.6|426|424.6|424|21977
1750179600000|2025-06-17 17:00:00|426.4|425.8|425.9|425.3|427.1|426.5|425.9|425.3|15879
1750183200000|2025-06-17 18:00:00|425.6|425|425.4|424.8|426|425.4|425.3|424.7|9319
1750204800000|2025-06-18 00:00:00|425.8|425.2|426.2|425.6|426.7|426.1|425.5|424.9|1895
1750208400000|2025-06-18 01:00:00|426.3|425.7|426.7|426.1|427.2|426.6|426.2|425.6|577
1750212000000|2025-06-18 02:00:00|426.4|425.8|426.7|426.1|426.7|426.1|426.4|425.8|101
1750215600000|2025-06-18 03:00:00|426.8|426.2|426.7|426.1|426.8|426.2|426.5|425.9|47
1750219200000|2025-06-18 04:00:00|||||||||67
1750222800000|2025-06-18 05:00:00|426.6|426|426.6|426|426.6|426|426.4|425.8|107
1750226400000|2025-06-18 06:00:00|426.5|425.9|426.7|426.1|426.7|426.1|425.9|425.3|471
1750230000000|2025-06-18 07:00:00|426.9|426.3|427|426.4|427|426.4|426.2|425.6|473
1750233600000|2025-06-18 08:00:00|426.9|426.3|426.7|426.1|427.3|426.7|426.7|426.1|489
1750237200000|2025-06-18 09:00:00|427|426.4|426.2|425.6|427|426.4|426|425.4|529
1750240800000|2025-06-18 10:00:00|426|425.4|425.8|425.2|426.2|425.6|425.5|424.9|627
1750244400000|2025-06-18 11:00:00|426|425.4|426.9|426.3|426.9|426.3|425|424.4|1729
1750248000000|2025-06-18 12:00:00|426.8|426.2|425.8|425.2|427.2|426.6|425.6|425|1560
1750251600000|2025-06-18 13:00:00|426.9|426.3|427.3|426.7|427.9|427.3|426.3|425.7|19032
1750255200000|2025-06-18 14:00:00|427.5|426.9|429.9|429.3|430.1|429.5|427.3|426.7|23357
1750258800000|2025-06-18 15:00:00|430.1|429.5|430.9|430.3|431.2|430.6|428.3|427.7|13538
1750262400000|2025-06-18 16:00:00|431.1|430.5|428.8|428.2|431.4|430.8|428.6|428|20980
1750266000000|2025-06-18 17:00:00|428.9|428.3|429.3|428.7|429.7|429.1|428.8|428.2|14002
1750269600000|2025-06-18 18:00:00|429.5|428.9|429.9|429.3|430.3|429.7|429.5|428.9|8234
1750377600000|2025-06-20 00:00:00|430.2|429.6|429.7|429.1|430.9|430.3|429.3|428.7|4495
1750381200000|2025-06-20 01:00:00|429.8|429.2|430.1|429.5|430.7|430.1|429.8|429.2|3367
1750384800000|2025-06-20 02:00:00|430.2|429.6|429.6|429|430.2|429.6|429.6|429|236
1750388400000|2025-06-20 03:00:00|429.3|428.7|429|428.4|429.3|428.7|428.3|427.7|388
1750392000000|2025-06-20 04:00:00|429.1|428.5|428.8|428.2|429.1|428.5|428.8|428.2|84
1750395600000|2025-06-20 05:00:00|428.9|428.3|428.6|428|428.9|428.3|428.1|427.5|316
1750399200000|2025-06-20 06:00:00|428.5|427.9|429|428.4|429.1|428.5|428.3|427.7|358
1750402800000|2025-06-20 07:00:00|429.1|428.5|430.3|429.7|430.5|429.9|428.8|428.2|555
1750406400000|2025-06-20 08:00:00|430.5|429.9|432|431.4|432.3|431.7|430.4|429.8|1290
1750410000000|2025-06-20 09:00:00|431.9|431.3|431.5|430.9|432.5|431.9|431.2|430.6|1041
1750413600000|2025-06-20 10:00:00|431.3|430.7|431.3|430.7|431.5|430.9|431|430.4|1116
1750417200000|2025-06-20 11:00:00|431.4|430.8|431.6|431|431.8|431.2|431.1|430.5|851
1750420800000|2025-06-20 12:00:00|431.7|431.1|431.5|430.9|432.3|431.7|431.3|430.7|1266
1750424400000|2025-06-20 13:00:00|431.3|430.7|429.8|429.2|431.9|431.3|428.4|427.8|12850
1750428000000|2025-06-20 14:00:00|429.7|429.1|430.3|429.7|430.3|429.7|427.7|427.1|10731
1750431600000|2025-06-20 15:00:00|430|429.4|427.9|427.3|430.4|429.8|427.7|427.1|9973
1750435200000|2025-06-20 16:00:00|427.8|427.2|427.7|427.1|427.9|427.3|426.9|426.3|9954
1750438800000|2025-06-20 17:00:00|427.5|426.9|426.5|425.9|427.7|427.1|426.4|425.8|9366
1750442400000|2025-06-20 18:00:00|426.6|426|426.9|426.3|427.2|426.6|426|425.4|9478
1750636800000|2025-06-23 00:00:00|428.1|427.5|426.3|425.7|428.8|428.2|426.3|425.7|2035
1750640400000|2025-06-23 01:00:00|426.5|425.9|425.8|425.2|426.5|425.9|425.6|425|318
1750644000000|2025-06-23 02:00:00|425.7|425.1|425.6|425|425.8|425.2|425.1|424.5|507
1750647600000|2025-06-23 03:00:00|425.7|425.1|425.8|425.2|425.8|425.2|425.1|424.5|170
1750651200000|2025-06-23 04:00:00|425.7|425.1|425.6|425|425.8|425.2|425.5|424.9|120
1750654800000|2025-06-23 05:00:00|425.5|424.9|425.6|425|425.7|425.1|425.2|424.6|358
1750658400000|2025-06-23 06:00:00|425.8|425.2|422.8|422.2|425.8|425.2|422.8|422.2|1059
1750662000000|2025-06-23 07:00:00|422.6|422|421.8|421.2|422.8|422.2|421.3|420.7|1127
1750665600000|2025-06-23 08:00:00|421.9|421.3|422.5|421.9|423|422.4|421.1|420.5|1536
1750669200000|2025-06-23 09:00:00|422.3|421.7|422.3|421.7|422.5|421.9|421.5|420.9|892
1750672800000|2025-06-23 10:00:00|422.4|421.8|423.1|422.5|423.6|423|421.6|421|794
1750676400000|2025-06-23 11:00:00|423|422.4|422.8|422.2|423.3|422.7|422.3|421.7|484
1750680000000|2025-06-23 12:00:00|422.5|421.9|421.5|420.9|422.5|421.9|421.5|420.9|2061
1750683600000|2025-06-23 13:00:00|421.9|421.3|421.2|420.6|423.3|422.7|420.2|419.6|10244
1750687200000|2025-06-23 14:00:00|421.1|420.5|419.5|418.9|421.5|420.9|419.5|418.9|11848
1750690800000|2025-06-23 15:00:00|419.6|419|417.2|416.6|419.7|419.1|417.2|416.6|11332
1750694400000|2025-06-23 16:00:00|417.3|416.7|418.2|417.6|419|418.4|417.3|416.7|11552
1750698000000|2025-06-23 17:00:00|418.5|417.9|418.5|417.9|419.3|418.7|418|417.4|14852
1750701600000|2025-06-23 18:00:00|418.8|418.2|418.2|417.6|418.8|418.2|417.5|416.9|10990
1750723200000|2025-06-24 00:00:00|418.3|417.7|417|416.4|418.5|417.9|416.7|416.1|1525
1750726800000|2025-06-24 01:00:00|417.2|416.6|418|417.4|418.2|417.6|417.2|416.6|218
1750730400000|2025-06-24 02:00:00|417.7|417.1|418.5|417.9|418.5|417.9|417.7|417.1|176
1750734000000|2025-06-24 03:00:00|418.2|417.6|418|417.4|418.2|417.6|417.7|417.1|347
1750737600000|2025-06-24 04:00:00|417.9|417.3|418|417.4|418.2|417.6|417.7|417.1|83
1750741200000|2025-06-24 05:00:00|417.7|417.1|417.2|416.6|417.7|417.1|417.2|416.6|964
1750744800000|2025-06-24 06:00:00|417.5|416.9|417.2|416.6|417.5|416.9|416.7|416.1|322
1750748400000|2025-06-24 07:00:00|417|416.4|417|416.4|418|417.4|416.5|415.9|357
1750752000000|2025-06-24 08:00:00|417.1|416.5|416|415.4|417.2|416.6|415.7|415.1|775
1750755600000|2025-06-24 09:00:00|415.7|415.1|417|416.4|417|416.4|415.7|415.1|924
1750759200000|2025-06-24 10:00:00|416.7|416.1|417.7|417.1|417.7|417.1|416.7|416.1|765
1750762800000|2025-06-24 11:00:00|417.6|417|415.8|415.2|417.6|417|415.8|415.2|1122
1750766400000|2025-06-24 12:00:00|415.7|415.1|415.9|415.3|416|415.4|415.5|414.9|648
1750770000000|2025-06-24 13:00:00|416.1|415.5|418|417.4|418.7|418.1|415.9|415.3|14588
1750773600000|2025-06-24 14:00:00|418.1|417.5|416.9|416.3|418.8|418.2|416.6|416|18560
1750777200000|2025-06-24 15:00:00|417|416.4|415.3|414.7|417.4|416.8|415.1|414.5|15209
1750780800000|2025-06-24 16:00:00|415.5|414.9|414.6|414|415.5|414.9|414.3|413.7|11797
1750784400000|2025-06-24 17:00:00|414.5|413.9|413.8|413.2|415.1|414.5|413.8|413.2|9823
1750788000000|2025-06-24 18:00:00|413.6|413|412.3|411.7|413.6|413|412.3|411.7|6521
1750809600000|2025-06-25 00:00:00|412.8|412.2|412.8|412.2|414.1|413.5|412.5|411.9|1231
1750813200000|2025-06-25 01:00:00|413|412.4|413|412.4|413|412.4|412.5|411.9|281
1750816800000|2025-06-25 02:00:00|412.9|412.3|412.3|411.7|412.9|412.3|412.3|411.7|109
1750820400000|2025-06-25 03:00:00|412.4|411.8|412.5|411.9|412.8|412.2|412.4|411.8|28
1750824000000|2025-06-25 04:00:00|412.8|412.2|412.8|412.2|412.8|412.2|412.5|411.9|36
1750827600000|2025-06-25 05:00:00|412.7|412.1|412.3|411.7|412.7|412.1|412.3|411.7|7
1750831200000|2025-06-25 06:00:00|412|411.4|411.5|410.9|412.3|411.7|411.3|410.7|377
1750834800000|2025-06-25 07:00:00|411.3|410.7|410.5|409.9|411.5|410.9|410|409.4|310
1750838400000|2025-06-25 08:00:00|410.3|409.7|410.3|409.7|410.5|409.9|410|409.4|228
1750842000000|2025-06-25 09:00:00|410.2|409.6|410|409.4|410.3|409.7|409.8|409.2|587
1750845600000|2025-06-25 10:00:00|409.9|409.3|409.5|408.9|410|409.4|409.5|408.9|142
1750849200000|2025-06-25 11:00:00|409.3|408.7|408.8|408.2|409.5|408.9|408.8|408.2|1130
1750852800000|2025-06-25 12:00:00|408.9|408.3|408.8|408.2|409.5|408.9|408.3|407.7|2549
1750856400000|2025-06-25 13:00:00|409|408.4|407|406.4|409|408.4|405|404.4|10661
1750860000000|2025-06-25 14:00:00|407.3|406.7|404.8|404.2|407.5|406.9|404.5|403.9|19482
1750863600000|2025-06-25 15:00:00|405|404.4|406.8|406.2|407|406.4|405|404.4|11502
1750867200000|2025-06-25 16:00:00|407|406.4|407|406.4|408.3|407.7|406.5|405.9|15972
1750870800000|2025-06-25 17:00:00|406.8|406.2|405.8|405.2|407|406.4|405.5|404.9|13643
1750874400000|2025-06-25 18:00:00|406|405.4|405.5|404.9|406.5|405.9|405.3|404.7|9691
1750896000000|2025-06-26 00:00:00|405.6|405|406.3|405.7|407|406.4|405.6|405|6444
1750899600000|2025-06-26 01:00:00|406.5|405.9|405.8|405.2|406.5|405.9|405.8|405.2|801
1750903200000|2025-06-26 02:00:00|405.9|405.3|405.8|405.2|406.3|405.7|405.8|405.2|238
1750906800000|2025-06-26 03:00:00|405.9|405.3|406|405.4|406|405.4|405.8|405.2|274
1750910400000|2025-06-26 04:00:00|405.9|405.3|406|405.4|406|405.4|405.8|405.2|213
1750914000000|2025-06-26 05:00:00|405.9|405.3|405.5|404.9|406|405.4|405|404.4|587
1750917600000|2025-06-26 06:00:00|405.2|404.6|404|403.4|405.7|405.1|403.7|403.1|619
1750921200000|2025-06-26 07:00:00|403.7|403.1|403.2|402.6|403.7|403.1|402.7|402.1|966
1750924800000|2025-06-26 08:00:00|403.4|402.8|407.5|406.9|407.7|407.1|403.4|402.8|2533
1750928400000|2025-06-26 09:00:00|407.4|406.8|408.2|407.6|408.5|407.9|407|406.4|623
1750932000000|2025-06-26 10:00:00|408.5|407.9|407.5|406.9|409.2|408.6|407.2|406.6|682
1750935600000|2025-06-26 11:00:00|407.7|407.1|405.2|404.6|408.2|407.6|405.2|404.6|1940
1750939200000|2025-06-26 12:00:00|405.5|404.9|406.8|406.2|406.8|406.2|404.7|404.1|2602
1750942800000|2025-06-26 13:00:00|406.5|405.9|407|406.4|407.5|406.9|404.7|404.1|16533
1750946400000|2025-06-26 14:00:00|406.9|406.3|406.7|406.1|408.7|408.1|405.5|404.9|17986
1750950000000|2025-06-26 15:00:00|406.5|405.9|404.7|404.1|407.7|407.1|404.5|403.9|19930
1750953600000|2025-06-26 16:00:00|404.5|403.9|405|404.4|406.2|405.6|404.5|403.9|19012
1750957200000|2025-06-26 17:00:00|404.7|404.1|405.2|404.6|405.4|404.8|403.7|403.1|18207
1750960800000|2025-06-26 18:00:00|405.4|404.8|404.4|403.8|405.4|404.8|404.2|403.6|16508
1750982400000|2025-06-27 00:00:00|405.2|404.6|407.5|406.9|408.2|407.6|405.2|404.6|2262
1750986000000|2025-06-27 01:00:00|407.3|406.7|406.7|406.1|407.3|406.7|406.7|406.1|1197
1750989600000|2025-06-27 02:00:00|406.6|406|406.7|406.1|406.7|406.1|406.2|405.6|1631
1750993200000|2025-06-27 03:00:00|406.5|405.9|406.2|405.6|406.6|406|406|405.4|81
1750996800000|2025-06-27 04:00:00|406|405.4|406.2|405.6|406.5|405.9|406|405.4|70
1751000400000|2025-06-27 05:00:00|406.3|405.7|406.8|406.2|406.8|406.2|406.3|405.7|99
1751004000000|2025-06-27 06:00:00|406.6|406|407.8|407.2|407.8|407.2|406.6|406|837
1751007600000|2025-06-27 07:00:00|408|407.4|410.3|409.7|410.3|409.7|407.8|407.2|1841
1751011200000|2025-06-27 08:00:00|410|409.4|409.8|409.2|410.3|409.7|409.8|409.2|668
1751014800000|2025-06-27 09:00:00|409.5|408.9|410.4|409.8|411.3|410.7|409.3|408.7|957
1751018400000|2025-06-27 10:00:00|410.3|409.7|411.3|410.7|411.3|410.7|409.6|409|1024
1751022000000|2025-06-27 11:00:00|411.6|411|409.8|409.2|411.6|411|409.8|409.2|1601
1751025600000|2025-06-27 12:00:00|409.6|409|409.7|409.1|410.8|410.2|408.6|408|3118
1751029200000|2025-06-27 13:00:00|409.1|408.5|409.4|408.8|411.2|410.6|408.8|408.2|17637
1751032800000|2025-06-27 14:00:00|409.6|409|409.6|409|410.4|409.8|408.4|407.8|17206
1751036400000|2025-06-27 15:00:00|409.7|409.1|407.6|407|409.9|409.3|407.1|406.5|15974
1751040000000|2025-06-27 16:00:00|407.4|406.8|409.4|408.8|410.4|409.8|407.4|406.8|25976
1751043600000|2025-06-27 17:00:00|409.6|409|411.9|411.3|412.4|411.8|408.9|408.3|17665
1751047200000|2025-06-27 18:00:00|411.6|411|411.6|411|412.9|412.3|411.4|410.8|12422
1751241600000|2025-06-30 00:00:00|413.5|412.9|412.5|411.9|414.6|414|412.2|411.6|1542
1751245200000|2025-06-30 01:00:00|412.6|412|412|411.4|413|412.4|412|411.4|1461
1751248800000|2025-06-30 02:00:00|411.8|411.2|412|411.4|412|411.4|411.5|410.9|329
1751252400000|2025-06-30 03:00:00|411.8|411.2|411.8|411.2|412|411.4|411.5|410.9|114
1751256000000|2025-06-30 04:00:00|412|411.4|411.5|410.9|412|411.4|411.5|410.9|444
1751259600000|2025-06-30 05:00:00|411.8|411.2|411.3|410.7|411.8|411.2|411.3|410.7|74
1751263200000|2025-06-30 06:00:00|411.1|410.5|411.3|410.7|411.3|410.7|411|410.4|354
1751266800000|2025-06-30 07:00:00|411.2|410.6|409.8|409.2|411.3|410.7|409.8|409.2|353
1751270400000|2025-06-30 08:00:00|409.6|409|411.1|410.5|411.6|411|409.6|409|534
1751274000000|2025-06-30 09:00:00|411.3|410.7|410.3|409.7|411.8|411.2|410.1|409.5|1003
1751277600000|2025-06-30 10:00:00|410.5|409.9|410.4|409.8|411.1|410.5|409.8|409.2|286
1751281200000|2025-06-30 11:00:00|410.6|410|409.4|408.8|410.6|410|408.6|408|1323
1751284800000|2025-06-30 12:00:00|409.1|408.5|409.3|408.7|409.4|408.8|407.9|407.3|1832
1751288400000|2025-06-30 13:00:00|409.1|408.5|411.9|411.3|411.9|411.3|408.6|408|7783
1751292000000|2025-06-30 14:00:00|412.1|411.5|413.1|412.5|413.4|412.8|410.9|410.3|10826
1751295600000|2025-06-30 15:00:00|413.4|412.8|411|410.4|413.9|413.3|410.7|410.1|12281
1751299200000|2025-06-30 16:00:00|411.1|410.5|409.7|409.1|414.8|414.2|407|406.4|26221
1751302800000|2025-06-30 17:00:00|409.9|409.3|410|409.4|411.7|411.1|409.5|408.9|9952
1751306400000|2025-06-30 18:00:00|409.7|409.1|410.5|409.9|411.5|410.9|409.5|408.9|9311
1751328000000|2025-07-01 00:00:00|409.5|408.9|407.3|406.7|409.9|409.3|407.3|406.7|2725
1751331600000|2025-07-01 01:00:00|407.4|406.8|406.5|405.9|407.5|406.9|406.3|405.7|532
1751335200000|2025-07-01 02:00:00|406.4|405.8|406.8|406.2|406.8|406.2|406.3|405.7|194
1751338800000|2025-07-01 03:00:00|407.1|406.5|406.9|406.3|407.1|406.5|406.9|406.3|399
1751342400000|2025-07-01 04:00:00|407.1|406.5|407.1|406.5|407.1|406.5|406.8|406.2|76
1751346000000|2025-07-01 05:00:00|406.8|406.2|406.8|406.2|407.1|406.5|406.8|406.2|177
1751349600000|2025-07-01 06:00:00|407|406.4|406.8|406.2|407.1|406.5|406.4|405.8|688
1751353200000|2025-07-01 07:00:00|406.6|406|405.1|404.5|407|406.4|404.8|404.2|1294
1751356800000|2025-07-01 08:00:00|405.4|404.8|405.1|404.5|406.4|405.8|405.1|404.5|666
1751360400000|2025-07-01 09:00:00|404.9|404.3|404.8|404.2|405.1|404.5|404.6|404|505
1751364000000|2025-07-01 10:00:00|404.6|404|405.1|404.5|405.1|404.5|404.6|404|2550
1751367600000|2025-07-01 11:00:00|405|404.4|404.6|404|406.4|405.8|404.6|404|982
1751371200000|2025-07-01 12:00:00|404.9|404.3|404.1|403.5|404.9|404.3|402.9|402.3|3273
1751374800000|2025-07-01 13:00:00|403.9|403.3|405.7|405.1|406.2|405.6|401.9|401.3|15249
1751378400000|2025-07-01 14:00:00|405.5|404.9|407.7|407.1|408.4|407.8|405.4|404.8|12906
1751382000000|2025-07-01 15:00:00|407.9|407.3|408.7|408.1|409.7|409.1|407.7|407.1|8078
1751385600000|2025-07-01 16:00:00|408.5|407.9|406.7|406.1|408.5|407.9|405.7|405.1|9245
1751389200000|2025-07-01 17:00:00|406.9|406.3|407.7|407.1|408.7|408.1|406.8|406.2|4970
1751392800000|2025-07-01 18:00:00|407.6|407|407.3|406.7|408.2|407.6|406.7|406.1|9200
1751414400000|2025-07-02 00:00:00|407.5|406.9|406.3|405.7|408|407.4|406.3|405.7|1422
1751418000000|2025-07-02 01:00:00|406.4|405.8|406|405.4|406.5|405.9|406|405.4|348
1751421600000|2025-07-02 02:00:00|406.3|405.7|404.8|404.2|406.3|405.7|404.6|404|757
1751425200000|2025-07-02 03:00:00|404.6|404|404.5|403.9|405|404.4|404.3|403.7|1200
1751428800000|2025-07-02 04:00:00|404.6|404|404.3|403.7|404.6|404|404.1|403.5|355
1751432400000|2025-07-02 05:00:00|404.1|403.5|404.3|403.7|404.8|404.2|404.1|403.5|228
1751436000000|2025-07-02 06:00:00|404.1|403.5|403.8|403.2|404.3|403.7|403.6|403|357
1751439600000|2025-07-02 07:00:00|403.9|403.3|404.3|403.7|405.2|404.6|403.6|403|556
1751443200000|2025-07-02 08:00:00|404.6|404|405.6|405|406.1|405.5|404.6|404|557
1751446800000|2025-07-02 09:00:00|405.4|404.8|406.7|406.1|407.1|406.5|405.1|404.5|1359
1751450400000|2025-07-02 10:00:00|406.8|406.2|406.1|405.5|406.8|406.2|405.1|404.5|763
1751454000000|2025-07-02 11:00:00|406.4|405.8|404.4|403.8|407.1|406.5|404.4|403.8|852
1751457600000|2025-07-02 12:00:00|404.5|403.9|404.9|404.3|405.9|405.3|404.4|403.8|927
1751461200000|2025-07-02 13:00:00|405.1|404.5|410.1|409.5|410.3|409.7|404.6|404|15189
1751464800000|2025-07-02 14:00:00|410.2|409.6|409.6|409|411.6|411|408.6|408|12570
1751468400000|2025-07-02 15:00:00|409.4|408.8|411.4|410.8|411.4|410.8|408.6|408|6788
1751472000000|2025-07-02 16:00:00|411.6|411|414.6|414|415.6|415|411.4|410.8|20203
1751475600000|2025-07-02 17:00:00|414.8|414.2|417.9|417.3|418.4|417.8|414.1|413.5|12434
1751479200000|2025-07-02 18:00:00|418|417.4|419.9|419.3|420.4|419.8|418|417.4|10439
1751500800000|2025-07-03 00:00:00|419.6|419|423.3|422.7|425|424.4|419.6|419|3979
1751504400000|2025-07-03 01:00:00|423.1|422.5|423.2|422.6|423.6|423|421.8|421.2|948
1751508000000|2025-07-03 02:00:00|423.3|422.7|422.9|422.3|423.8|423.2|422.1|421.5|830
1751511600000|2025-07-03 03:00:00|423|422.4|422.6|422|423.1|422.5|422.6|422|593
1751515200000|2025-07-03 04:00:00|422.5|421.9|422.4|421.8|422.6|422|422.1|421.5|197
1751518800000|2025-07-03 05:00:00|422.5|421.9|422.6|422|422.9|422.3|422.5|421.9|140
1751522400000|2025-07-03 06:00:00|422.9|422.3|422.6|422|422.9|422.3|421.9|421.3|738
1751526000000|2025-07-03 07:00:00|422.9|422.3|424.9|424.3|425.4|424.8|422.8|422.2|1057
1751529600000|2025-07-03 08:00:00|425.1|424.5|423.9|423.3|425.4|424.8|423.7|423.1|756
1751533200000|2025-07-03 09:00:00|423.7|423.1|424.9|424.3|426|425.4|422.9|422.3|1890
1751536800000|2025-07-03 10:00:00|424.8|424.2|425.4|424.8|426.2|425.6|424.8|424.2|1043
1751540400000|2025-07-03 11:00:00|425.7|425.1|423.2|422.6|425.7|425.1|422.4|421.8|1993
1751544000000|2025-07-03 12:00:00|423.4|422.8|425|424.4|425.9|425.3|422.9|422.3|2567
1751547600000|2025-07-03 13:00:00|424.7|424.1|424.2|423.6|426.2|425.6|422.2|421.6|10886
1751551200000|2025-07-03 14:00:00|424|423.4|424.2|423.6|428.2|427.6|422.7|422.1|12055
1751554800000|2025-07-03 15:00:00|424.3|423.7|423.3|422.7|424.5|423.9|423|422.4|7214
1751558400000|2025-07-03 16:00:00|423.4|422.8|423.7|423.1|424.5|423.9|422.5|421.9|12485
1751562000000|2025-07-03 17:00:00|423.8|423.2|422|421.4|424|423.4|420.5|419.9|13442
1751565600000|2025-07-03 18:00:00|421.9|421.3|423.3|422.7|423.3|422.7|421|420.4|9626
1751846400000|2025-07-07 00:00:00|414.5|413.9|414.9|414.3|415.2|414.6|410.4|409.8|6628
1751850000000|2025-07-07 01:00:00|414.7|414.1|414.2|413.6|414.8|414.2|413.7|413.1|531
1751853600000|2025-07-07 02:00:00|413.9|413.3|414.2|413.6|414.2|413.6|413.7|413.1|1617
1751857200000|2025-07-07 03:00:00|414|413.4|413.7|413.1|414.2|413.6|413.5|412.9|233
1751860800000|2025-07-07 04:00:00|413.8|413.2|413.2|412.6|413.8|413.2|413.2|412.6|252
1751864400000|2025-07-07 05:00:00|413.3|412.7|413|412.4|413.3|412.7|413|412.4|168
1751868000000|2025-07-07 06:00:00|412.8|412.2|411.9|411.3|413|412.4|411.5|410.9|537
1751871600000|2025-07-07 07:00:00|411.8|411.2|409.7|409.1|412|411.4|409.5|408.9|1300
1751875200000|2025-07-07 08:00:00|410|409.4|410|409.4|410.8|410.2|409.5|408.9|1334
1751878800000|2025-07-07 09:00:00|410.3|409.7|411|410.4|411.8|411.2|410.3|409.7|876
1751882400000|2025-07-07 10:00:00|410.9|410.3|410.8|410.2|411.5|410.9|410.3|409.7|550
1751886000000|2025-07-07 11:00:00|410.6|410|411.6|411|412.3|411.7|410.3|409.7|631
1751889600000|2025-07-07 12:00:00|411.5|410.9|411.3|410.7|412.6|412|411.1|410.5|1264
1751893200000|2025-07-07 13:00:00|410.6|410|410.2|409.6|413.3|412.7|409.7|409.1|12135
1751896800000|2025-07-07 14:00:00|410|409.4|411.9|411.3|413|412.4|409.7|409.1|9395
1751900400000|2025-07-07 15:00:00|411.7|411.1|410.1|409.5|413.9|413.3|410|409.4|11700
1751904000000|2025-07-07 16:00:00|410|409.4|408|407.4|410.4|409.8|406.9|406.3|13102
1751907600000|2025-07-07 17:00:00|407.8|407.2|407|406.4|408.7|408.1|406|405.4|9541
1751911200000|2025-07-07 18:00:00|407.1|406.5|407.3|406.7|407.5|406.9|406.3|405.7|13787
1751932800000|2025-07-08 00:00:00|406.1|405.5|406|405.4|407.1|406.5|405.6|405|4471
1751936400000|2025-07-08 01:00:00|406.1|405.5|406.3|405.7|406.3|405.7|405.8|405.2|239
1751940000000|2025-07-08 02:00:00|406.1|405.5|406.5|405.9|406.5|405.9|406|405.4|194
1751943600000|2025-07-08 03:00:00|406.6|406|407.1|406.5|407.1|406.5|406.6|406|326
1751947200000|2025-07-08 04:00:00|406.8|406.2|406.8|406.2|406.9|406.3|406.8|406.2|138
1751950800000|2025-07-08 05:00:00|406.6|406|406.1|405.5|406.8|406.2|405.8|405.2|389
1751954400000|2025-07-08 06:00:00|405.9|405.3|405.5|404.9|406.3|405.7|405.3|404.7|1865
1751958000000|2025-07-08 07:00:00|405.6|405|405.6|405|405.8|405.2|405.3|404.7|1064
1751961600000|2025-07-08 08:00:00|405.5|404.9|404.8|404.2|405.5|404.9|404.6|404|1389
1751965200000|2025-07-08 09:00:00|405.1|404.5|404.6|404|405.1|404.5|404.6|404|986
1751968800000|2025-07-08 10:00:00|404.8|404.2|405.3|404.7|406|405.4|404.6|404|926
1751972400000|2025-07-08 11:00:00|405.1|404.5|404.8|404.2|405.5|404.9|404.3|403.7|1701
1751976000000|2025-07-08 12:00:00|404.6|404|404.4|403.8|405.3|404.7|403.7|403.1|2451
1751979600000|2025-07-08 13:00:00|404.1|403.5|401.9|401.3|404.8|404.2|400.4|399.8|12719
1751983200000|2025-07-08 14:00:00|401.6|401|404.3|403.7|404.6|404|400.3|399.7|25027
1751986800000|2025-07-08 15:00:00|404.5|403.9|403.1|402.5|405.8|405.2|402.9|402.3|16609
1751990400000|2025-07-08 16:00:00|402.9|402.3|403.9|403.3|403.9|403.3|402.1|401.5|7115
1751994000000|2025-07-08 17:00:00|403.7|403.1|401.6|401|403.9|403.3|401.6|401|8155
1751997600000|2025-07-08 18:00:00|401.8|401.2|402.2|401.6|402.3|401.7|401.4|400.8|8387
1752019200000|2025-07-09 00:00:00|402|401.4|403.7|403.1|403.9|403.3|402|401.4|1358
1752022800000|2025-07-09 01:00:00|403.6|403|403.4|402.8|403.6|403|403.1|402.5|338
1752026400000|2025-07-09 02:00:00|403.3|402.7|403.4|402.8|403.9|403.3|403.3|402.7|178
1752030000000|2025-07-09 03:00:00|403.6|403|404|403.4|404.3|403.7|403.6|403|158
1752033600000|2025-07-09 04:00:00|403.8|403.2|404.3|403.7|404.3|403.7|403.8|403.2|489
1752037200000|2025-07-09 05:00:00|404.2|403.6|403.8|403.2|404.3|403.7|403.8|403.2|848
1752040800000|2025-07-09 06:00:00|403.6|403|403.8|403.2|403.8|403.2|403.3|402.7|999
1752044400000|2025-07-09 07:00:00|403.3|402.7|402.8|402.2|403.6|403|402.3|401.7|1544
1752048000000|2025-07-09 08:00:00|403.1|402.5|404.1|403.5|404.3|403.7|403|402.4|547
1752051600000|2025-07-09 09:00:00|404.3|403.7|404.1|403.5|404.3|403.7|403.6|403|1067
1752055200000|2025-07-09 10:00:00|403.9|403.3|401.7|401.1|403.9|403.3|401.7|401.1|692
1752058800000|2025-07-09 11:00:00|401.8|401.2|400.7|400.1|401.9|401.3|400.6|400|1244
1752062400000|2025-07-09 12:00:00|400.6|400|400.8|400.2|400.9|400.3|399.9|399.3|2009
1752066000000|2025-07-09 13:00:00|400.6|400|401.9|401.3|402.6|402|400.3|399.7|9106
1752069600000|2025-07-09 14:00:00|401.8|401.2|400.9|400.3|402.2|401.6|400.2|399.6|15878
1752073200000|2025-07-09 15:00:00|401|400.4|404|403.4|404.1|403.5|401|400.4|22364
1752076800000|2025-07-09 16:00:00|404.1|403.5|404|403.4|404.1|403.5|403.3|402.7|8060
1752080400000|2025-07-09 17:00:00|403.8|403.2|402.9|402.3|403.9|403.3|402.6|402|16570
1752084000000|2025-07-09 18:00:00|402.8|402.2|403.4|402.8|403.4|402.8|402.6|402|11029
1752105600000|2025-07-10 00:00:00|402.4|401.8|400.5|399.9|402.5|401.9|400.5|399.9|2901
1752109200000|2025-07-10 01:00:00|400.7|400.1|401|400.4|401.5|400.9|400.2|399.6|820
1752112800000|2025-07-10 02:00:00|401.1|400.5|401|400.4|401.2|400.6|400.7|400.1|323
1752116400000|2025-07-10 03:00:00|401.2|400.6|401.2|400.6|401.5|400.9|401.1|400.5|90
1752120000000|2025-07-10 04:00:00|401.1|400.5|401|400.4|401.3|400.7|401|400.4|101
1752123600000|2025-07-10 05:00:00|400.8|400.2|401|400.4|401.3|400.7|400.5|399.9|127
1752127200000|2025-07-10 06:00:00|401.1|400.5|401.2|400.6|401.3|400.7|400.8|400.2|381
1752130800000|2025-07-10 07:00:00|401.1|400.5|400.6|400|401.5|400.9|400.6|400|650
1752134400000|2025-07-10 08:00:00|400.8|400.2|402.1|401.5|402.1|401.5|400.6|400|391
1752138000000|2025-07-10 09:00:00|401.9|401.3|401.8|401.2|402.3|401.7|401.4|400.8|693
1752141600000|2025-07-10 10:00:00|401.9|401.3|402.9|402.3|403.4|402.8|401.9|401.3|625
1752145200000|2025-07-10 11:00:00|403|402.4|401.6|401|403.9|403.3|401.6|401|1339
1752148800000|2025-07-10 12:00:00|401.4|400.8|401.6|401|402.4|401.8|400.7|400.1|3269
1752152400000|2025-07-10 13:00:00|401.1|400.5|403.6|403|404.4|403.8|400.4|399.8|7828
1752156000000|2025-07-10 14:00:00|403.4|402.8|402.7|402.1|404.2|403.6|402.5|401.9|15138
1752159600000|2025-07-10 15:00:00|402.6|402|401.8|401.2|403.3|402.7|401.5|400.9|9282
1752163200000|2025-07-10 16:00:00|402|401.4|403.6|403|404.1|403.5|402|401.4|5775
1752166800000|2025-07-10 17:00:00|403.5|402.9|404.1|403.5|404.1|403.5|402.1|401.5|8391
1752170400000|2025-07-10 18:00:00|403.9|403.3|403.2|402.6|404.1|403.5|403.1|402.5|7127
1752192000000|2025-07-11 00:00:00|402.7|402.1|401.2|400.6|403.5|402.9|401.2|400.6|1487
1752195600000|2025-07-11 01:00:00|401.3|400.7|403.1|402.5|403.2|402.6|401.3|400.7|515
1752199200000|2025-07-11 02:00:00|403.2|402.6|403.8|403.2|404.2|403.6|403.1|402.5|364
1752202800000|2025-07-11 03:00:00|403.5|402.9|403.3|402.7|403.5|402.9|403.3|402.7|185
1752206400000|2025-07-11 04:00:00|403.5|402.9|403.8|403.2|403.8|403.2|403.4|402.8|205
1752210000000|2025-07-11 05:00:00|403.9|403.3|403.6|403|404.3|403.7|403|402.4|475
1752213600000|2025-07-11 06:00:00|403.5|402.9|402.3|401.7|403.5|402.9|402.1|401.5|313
1752217200000|2025-07-11 07:00:00|402.2|401.6|402.5|401.9|403.3|402.7|401.8|401.2|377
1752220800000|2025-07-11 08:00:00|402.6|402|401.9|401.3|403.2|402.6|401.6|401|237
1752224400000|2025-07-11 09:00:00|402.1|401.5|402.6|402|402.6|402|401.8|401.2|399
1752228000000|2025-07-11 10:00:00|402.8|402.2|402.6|402|403.7|403.1|402.5|401.9|622
1752231600000|2025-07-11 11:00:00|402.7|402.1|402.6|402|402.9|402.3|402.1|401.5|362
1752235200000|2025-07-11 12:00:00|402.4|401.8|401.6|401|402.4|401.8|401.6|401|4247
1752238800000|2025-07-11 13:00:00|401.9|401.3|402.3|401.7|403.3|402.7|401.6|401|6330
1752242400000|2025-07-11 14:00:00|402.1|401.5|402.5|401.9|403.1|402.5|401.1|400.5|8505
1752246000000|2025-07-11 15:00:00|402.8|402.2|404.5|403.9|405|404.4|401.5|400.9|11162
1752249600000|2025-07-11 16:00:00|404.3|403.7|401.2|400.6|405.7|405.1|399.1|398.5|19420
1752253200000|2025-07-11 17:00:00|401.3|400.7|399.9|399.3|401.7|401.1|399.7|399.1|8432
1752256800000|2025-07-11 18:00:00|400|399.4|400.6|400|401.1|400.5|399.7|399.1|8678
1752451200000|2025-07-14 00:00:00|399|398.4|397.9|397.3|399.3|398.7|396.3|395.7|2744
1752454800000|2025-07-14 01:00:00|397.8|397.2|398.1|397.5|398.4|397.8|397.7|397.1|568
1752458400000|2025-07-14 02:00:00|398.2|397.6|399.3|398.7|399.3|398.7|398.2|397.6|510
1752462000000|2025-07-14 03:00:00|399.6|399|399.8|399.2|400.1|399.5|399.3|398.7|444
1752465600000|2025-07-14 04:00:00|399.9|399.3|400.1|399.5|400.2|399.6|399.9|399.3|130
1752469200000|2025-07-14 05:00:00|400.4|399.8|400|399.4|400.7|400.1|399.8|399.2|211
1752472800000|2025-07-14 06:00:00|399.9|399.3|400.4|399.8|401.1|400.5|399.6|399|401
1752476400000|2025-07-14 07:00:00|400.6|400|402.4|401.8|402.6|402|400.6|400|398
1752480000000|2025-07-14 08:00:00|402.3|401.7|404|403.4|404.1|403.5|402.3|401.7|717
1752483600000|2025-07-14 09:00:00|404.1|403.5|404|403.4|404.9|404.3|403.7|403.1|495
1752487200000|2025-07-14 10:00:00|403.9|403.3|403.4|402.8|404.5|403.9|402.4|401.8|1442
1752490800000|2025-07-14 11:00:00|403.6|403|405.5|404.9|405.5|404.9|402.9|402.3|1321
1752494400000|2025-07-14 12:00:00|405.3|404.7|404.2|403.6|406.1|405.5|403.9|403.3|1886
1752498000000|2025-07-14 13:00:00|404.1|403.5|404.5|403.9|405|404.4|402.6|402|12345
1752501600000|2025-07-14 14:00:00|404.2|403.6|404.1|403.5|406.2|405.6|403|402.4|14432
1752505200000|2025-07-14 15:00:00|403.8|403.2|402.8|402.2|404.6|404|402.3|401.7|6581
1752508800000|2025-07-14 16:00:00|402.6|402|402.7|402.1|403.5|402.9|401.7|401.1|20222
1752512400000|2025-07-14 17:00:00|402.9|402.3|404.5|403.9|404.8|404.2|402.6|402|17166
1752516000000|2025-07-14 18:00:00|404.4|403.8|406.3|405.7|406.4|405.8|404.3|403.7|18104
1752537600000|2025-07-15 00:00:00|405.3|404.7|405.5|404.9|407.3|406.7|405|404.4|1265
1752541200000|2025-07-15 01:00:00|405.6|405|406.4|405.8|406.4|405.8|405.4|404.8|1756
1752544800000|2025-07-15 02:00:00|406.3|405.7|406.5|405.9|407.1|406.5|406.1|405.5|720
1752548400000|2025-07-15 03:00:00|406.4|405.8|406.6|406|406.6|406|406.1|405.5|450
1752552000000|2025-07-15 04:00:00|406.9|406.3|406.7|406.1|406.9|406.3|406.6|406|189
1752555600000|2025-07-15 05:00:00|406.8|406.2|406.9|406.3|407.1|406.5|406.7|406.1|174
1752559200000|2025-07-15 06:00:00|406.7|406.1|405.7|405.1|406.7|406.1|405.7|405.1|264
1752562800000|2025-07-15 07:00:00|405.6|405|404.7|404.1|405.7|405.1|403.9|403.3|665
1752566400000|2025-07-15 08:00:00|404.9|404.3|405|404.4|406.1|405.5|404.7|404.1|294
1752570000000|2025-07-15 09:00:00|405.1|404.5|402.7|402.1|405.5|404.9|402.7|402.1|1191
1752573600000|2025-07-15 10:00:00|402.9|402.3|402|401.4|403.2|402.6|401.9|401.3|733
1752577200000|2025-07-15 11:00:00|402.2|401.6|402.2|401.6|403.7|403.1|401.7|401.1|915
1752580800000|2025-07-15 12:00:00|402.3|401.7|401.8|401.2|402.3|401.7|401|400.4|2003
1752584400000|2025-07-15 13:00:00|402|401.4|404.9|404.3|406.2|405.6|402|401.4|14566
1752588000000|2025-07-15 14:00:00|404.8|404.2|407.5|406.9|407.8|407.2|404.2|403.6|16895
1752591600000|2025-07-15 15:00:00|407.7|407.1|409.2|408.6|412|411.4|407.5|406.9|21335
1752595200000|2025-07-15 16:00:00|409.1|408.5|408.7|408.1|409.7|409.1|407.3|406.7|10573
1752598800000|2025-07-15 17:00:00|408.8|408.2|406.7|406.1|409|408.4|406.6|406|12980
1752602400000|2025-07-15 18:00:00|406.6|406|406.7|406.1|407.7|407.1|406.6|406|8808
1752624000000|2025-07-16 00:00:00|406.6|406|408.1|407.5|408.1|407.5|406.4|405.8|882
1752627600000|2025-07-16 01:00:00|408.4|407.8|409.4|408.8|409.7|409.1|408.4|407.8|454
1752631200000|2025-07-16 02:00:00|409.3|408.7|408.9|408.3|410.2|409.6|408.9|408.3|875
1752634800000|2025-07-16 03:00:00|409|408.4|409.4|408.8|409.4|408.8|409|408.4|165
1752638400000|2025-07-16 04:00:00|409.5|408.9|409.4|408.8|409.5|408.9|409.4|408.8|12
1752642000000|2025-07-16 05:00:00|409.7|409.1|410.2|409.6|410.2|409.6|409.7|409.1|311
1752645600000|2025-07-16 06:00:00|410|409.4|411|410.4|411|410.4|410|409.4|692
1752649200000|2025-07-16 07:00:00|410.7|410.1|411.1|410.5|411.3|410.7|410.6|410|353
1752652800000|2025-07-16 08:00:00|411.8|411.2|412.5|411.9|412.5|411.9|411.7|411.1|671
1752656400000|2025-07-16 09:00:00|412.4|411.8|412.3|411.7|412.8|412.2|411.1|410.5|687
1752660000000|2025-07-16 10:00:00|412.1|411.5|412.6|412|413.1|412.5|412.1|411.5|398
1752663600000|2025-07-16 11:00:00|412.4|411.8|412.4|411.8|413.1|412.5|411.4|410.8|743
1752667200000|2025-07-16 12:00:00|412.3|411.7|412.4|411.8|412.9|412.3|411.6|411|2473
1752670800000|2025-07-16 13:00:00|412.1|411.5|411.4|410.8|412.4|411.8|409.6|409|14429
1752674400000|2025-07-16 14:00:00|411.1|410.5|410.8|410.2|411.6|411|408.6|408|10917
1752678000000|2025-07-16 15:00:00|410.6|410|410.8|410.2|413.5|412.9|410.3|409.7|23469
1752681600000|2025-07-16 16:00:00|410.5|409.9|411.3|410.7|412|411.4|409.3|408.7|6967
1752685200000|2025-07-16 17:00:00|411.4|410.8|411.5|410.9|412|411.4|411|410.4|8040
1752688800000|2025-07-16 18:00:00|411.4|410.8|412.5|411.9|412.5|411.9|411.4|410.8|5793
1752710400000|2025-07-17 00:00:00|412.2|411.6|412.3|411.7|413.4|412.8|411.1|410.5|2652
1752714000000|2025-07-17 01:00:00|412.4|411.8|413.1|412.5|413.1|412.5|412.4|411.8|248
1752717600000|2025-07-17 02:00:00|413.2|412.6|412.6|412|413.3|412.7|412.4|411.8|475
1752721200000|2025-07-17 03:00:00|412.7|412.1|412.2|411.6|412.7|412.1|411.7|411.1|200
1752724800000|2025-07-17 04:00:00|411.9|411.3|411.9|411.3|411.9|411.3|411.7|411.1|68
1752728400000|2025-07-17 05:00:00|||||||||62
1752732000000|2025-07-17 06:00:00|411.8|411.2|412.9|412.3|412.9|412.3|411.8|411.2|162
1752735600000|2025-07-17 07:00:00|412.8|412.2|413.3|412.7|413.5|412.9|412.4|411.8|602
1752739200000|2025-07-17 08:00:00|413.4|412.8|412.1|411.5|413.5|412.9|411.2|410.6|743
1752742800000|2025-07-17 09:00:00|412.2|411.6|410.4|409.8|412.2|411.6|410.2|409.6|665
1752746400000|2025-07-17 10:00:00|410.5|409.9|410|409.4|411|410.4|409.9|409.3|442
1752750000000|2025-07-17 11:00:00|409.5|408.9|411.8|411.2|411.8|411.2|409.3|408.7|1011
1752753600000|2025-07-17 12:00:00|411.6|411|411.1|410.5|413.4|412.8|411.1|410.5|1323
1752757200000|2025-07-17 13:00:00|411.3|410.7|411.7|411.1|413.2|412.6|411|410.4|6439
1752760800000|2025-07-17 14:00:00|411.6|411|410.9|410.3|412.7|412.1|410.2|409.6|10762
1752764400000|2025-07-17 15:00:00|411|410.4|411.7|411.1|412.2|411.6|409.6|409|8452
1752768000000|2025-07-17 16:00:00|411.9|411.3|408.7|408.1|412.7|412.1|407.8|407.2|7638
1752771600000|2025-07-17 17:00:00|408.6|408|408.6|408|409.8|409.2|407.3|406.7|7870
1752775200000|2025-07-17 18:00:00|408.4|407.8|408.8|408.2|409.1|408.5|407.9|407.3|5830
1752796800000|2025-07-18 00:00:00|410.3|409.7|410.4|409.8|411.4|410.8|409.5|408.9|1234
1752800400000|2025-07-18 01:00:00|410.5|409.9|411.3|410.7|411.5|410.9|410.5|409.9|932
1752804000000|2025-07-18 02:00:00|411.2|410.6|411.9|411.3|411.9|411.3|410.8|410.2|419
1752807600000|2025-07-18 03:00:00|411.6|411|413.1|412.5|413.3|412.7|411.6|411|645
1752811200000|2025-07-18 04:00:00|413.3|412.7|413.6|413|413.6|413|413.3|412.7|142
1752814800000|2025-07-18 05:00:00|413.4|412.8|413.9|413.3|413.9|413.3|413.4|412.8|258
1752818400000|2025-07-18 06:00:00|413.8|413.2|413.7|413.1|413.9|413.3|413.3|412.7|257
1752822000000|2025-07-18 07:00:00|413.5|412.9|414.4|413.8|414.5|413.9|413.4|412.8|327
1752825600000|2025-07-18 08:00:00|414.5|413.9|415.1|414.5|415.5|414.9|414.5|413.9|526
1752829200000|2025-07-18 09:00:00|415.2|414.6|415.8|415.2|415.8|415.2|415|414.4|828
1752832800000|2025-07-18 10:00:00|416|415.4|415.2|414.6|416.5|415.9|415.2|414.6|1300
1752836400000|2025-07-18 11:00:00|415.3|414.7|415.5|414.9|415.8|415.2|415|414.4|925
1752840000000|2025-07-18 12:00:00|415.6|415|414.4|413.8|415.8|415.2|414.4|413.8|1773
1752843600000|2025-07-18 13:00:00|414.6|414|416.6|416|418|417.4|414.3|413.7|9434
1752847200000|2025-07-18 14:00:00|416.7|416.1|415.2|414.6|417|416.4|414.7|414.1|11131
1752850800000|2025-07-18 15:00:00|415.5|414.9|414.7|414.1|416.3|415.7|414.6|414|8195
1752854400000|2025-07-18 16:00:00|414.8|414.2|416.7|416.1|417.7|417.1|414.8|414.2|9016
1752858000000|2025-07-18 17:00:00|416.6|416|415.3|414.7|416.7|416.1|415.3|414.7|11899
1752861600000|2025-07-18 18:00:00|415.2|414.6|416.2|415.6|416.4|415.8|414.4|413.8|9818
1753056000000|2025-07-21 00:00:00|414.1|413.5|416.5|415.9|416.6|416|413.1|412.5|2710
1753059600000|2025-07-21 01:00:00|416.6|416|414.6|414|416.6|416|414.6|414|432
1753063200000|2025-07-21 02:00:00|414.7|414.1|415.5|414.9|415.5|414.9|414.7|414.1|178
1753066800000|2025-07-21 03:00:00|415.2|414.6|415.2|414.6|415.5|414.9|415.2|414.6|315
1753070400000|2025-07-21 04:00:00|415.3|414.7|415.3|414.7|415.3|414.7|415.3|414.7|75
1753074000000|2025-07-21 05:00:00|415.5|414.9|415.5|414.9|416|415.4|415.5|414.9|88
1753077600000|2025-07-21 06:00:00|415.3|414.7|415.4|414.8|415.5|414.9|414.8|414.2|478
1753081200000|2025-07-21 07:00:00|415.1|414.5|413.5|412.9|415.4|414.8|413.3|412.7|456
1753084800000|2025-07-21 08:00:00|413.4|412.8|413.6|413|414.1|413.5|413.2|412.6|455
1753088400000|2025-07-21 09:00:00|413.7|413.1|414.1|413.5|414.3|413.7|413.6|413|180
1753092000000|2025-07-21 10:00:00|414.2|413.6|414.5|413.9|414.7|414.1|413.6|413|274
1753095600000|2025-07-21 11:00:00|414.4|413.8|415.5|414.9|415.6|415|414.2|413.6|539
1753099200000|2025-07-21 12:00:00|415.4|414.8|414.2|413.6|415.4|414.8|413.6|413|1387
1753102800000|2025-07-21 13:00:00|413.5|412.9|410.3|409.7|415|414.4|410.2|409.6|6895
1753106400000|2025-07-21 14:00:00|410.4|409.8|409.8|409.2|411.3|410.7|409.3|408.7|10666
1753110000000|2025-07-21 15:00:00|409.7|409.1|409.1|408.5|410.2|409.6|408.7|408.1|7120
1753113600000|2025-07-21 16:00:00|409.2|408.6|409.3|408.7|410|409.4|409.1|408.5|4210
1753117200000|2025-07-21 17:00:00|409.2|408.6|411|410.4|411|410.4|408.8|408.2|7226
1753120800000|2025-07-21 18:00:00|410.9|410.3|411.8|411.2|412.1|411.5|410.8|410.2|8079
1753142400000|2025-07-22 00:00:00|412.9|412.3|412.7|412.1|414|413.4|412.2|411.6|872
1753146000000|2025-07-22 01:00:00|412.6|412|412.4|411.8|412.7|412.1|412.2|411.6|442
1753149600000|2025-07-22 02:00:00|412.2|411.6|412.7|412.1|412.7|412.1|412|411.4|798
1753153200000|2025-07-22 03:00:00|412.9|412.3|412.7|412.1|413.2|412.6|412.4|411.8|301
1753156800000|2025-07-22 04:00:00|412.6|412|412.2|411.6|412.6|412|412.2|411.6|112
1753160400000|2025-07-22 05:00:00|411.5|410.9|410.7|410.1|411.6|411|410.7|410.1|245
1753164000000|2025-07-22 06:00:00|410.5|409.9|410.4|409.8|411.7|411.1|410.1|409.5|782
1753167600000|2025-07-22 07:00:00|410.5|409.9|409.9|409.3|411.1|410.5|409.9|409.3|530
1753171200000|2025-07-22 08:00:00|410.1|409.5|409.7|409.1|410.4|409.8|409.7|409.1|397
1753174800000|2025-07-22 09:00:00|409.8|409.2|408.9|408.3|410|409.4|408.7|408.1|570
1753178400000|2025-07-22 10:00:00|408.8|408.2|407.9|407.3|408.9|408.3|407.6|407|849
1753182000000|2025-07-22 11:00:00|407.7|407.1|407.4|406.8|408|407.4|406.7|406.1|1302
1753185600000|2025-07-22 12:00:00|407.6|407|407.9|407.3|408.2|407.6|407.4|406.8|2184
1753189200000|2025-07-22 13:00:00|408.2|407.6|409.2|408.6|410.1|409.5|408.1|407.5|9273
1753192800000|2025-07-22 14:00:00|409.1|408.5|409|408.4|409.7|409.1|408.1|407.5|8765
1753196400000|2025-07-22 15:00:00|409.1|408.5|409.1|408.5|409.8|409.2|408.6|408|6560
1753200000000|2025-07-22 16:00:00|408.9|408.3|409.2|408.6|410.2|409.6|408.4|407.8|10035
1753203600000|2025-07-22 17:00:00|409.1|408.5|407.9|407.3|409.1|408.5|407.9|407.3|4132
1753207200000|2025-07-22 18:00:00|407.6|407|407.4|406.8|408.1|407.5|407.4|406.8|8725
1753228800000|2025-07-23 00:00:00|407.6|407|408.6|408|408.6|408|407.5|406.9|555
1753232400000|2025-07-23 01:00:00|408.7|408.1|408.3|407.7|409.2|408.6|408.2|407.6|256
1753236000000|2025-07-23 02:00:00|408.2|407.6|408.1|407.5|408.5|407.9|408.1|407.5|221
1753239600000|2025-07-23 03:00:00|408|407.4|408.4|407.8|408.8|408.2|408|407.4|186
1753243200000|2025-07-23 04:00:00|408.5|407.9|408.4|407.8|408.8|408.2|408.4|407.8|74
1753246800000|2025-07-23 05:00:00|408.5|407.9|409|408.4|409.3|408.7|408.5|407.9|663
1753250400000|2025-07-23 06:00:00|408.9|408.3|407.5|406.9|409|408.4|407.3|406.7|460
1753254000000|2025-07-23 07:00:00|407.6|407|407.3|406.7|407.9|407.3|407.1|406.5|302
1753257600000|2025-07-23 08:00:00|407.6|407|407.6|407|408.8|408.2|407.1|406.5|991
1753261200000|2025-07-23 09:00:00|407.4|406.8|408|407.4|408.8|408.2|407.3|406.7|979
1753264800000|2025-07-23 10:00:00|407.7|407.1|409.2|408.6|410.1|409.5|407.7|407.1|764
1753268400000|2025-07-23 11:00:00|409.3|408.7|409|408.4|409.7|409.1|408|407.4|837
1753272000000|2025-07-23 12:00:00|408.9|408.3|408.3|407.7|409.1|408.5|407.8|407.2|950
1753275600000|2025-07-23 13:00:00|409|408.4|408|407.4|409.8|409.2|407.9|407.3|6303
1753279200000|2025-07-23 14:00:00|407.9|407.3|406|405.4|408.3|407.7|406|405.4|6284
1753282800000|2025-07-23 15:00:00|405.9|405.3|407.5|406.9|407.5|406.9|405.9|405.3|8604
1753286400000|2025-07-23 16:00:00|407.4|406.8|407.3|406.7|408|407.4|406.9|406.3|3929
1753290000000|2025-07-23 17:00:00|407.2|406.6|407.2|406.6|407.7|407.1|406.7|406.1|4538
1753293600000|2025-07-23 18:00:00|407.1|406.5|407.6|407|407.6|407|406.7|406.1|4461
1753315200000|2025-07-24 00:00:00|408.4|407.8|408.2|407.6|408.6|408|407.7|407.1|1411
1753318800000|2025-07-24 01:00:00|408.1|407.5|407.9|407.3|408.3|407.7|407.5|406.9|176
1753322400000|2025-07-24 02:00:00|408.2|407.6|408.5|407.9|408.8|408.2|408.2|407.6|173
1753326000000|2025-07-24 03:00:00|408.7|408.1|408.3|407.7|408.7|408.1|408.3|407.7|54
1753329600000|2025-07-24 04:00:00|408.4|407.8|408.7|408.1|408.8|408.2|408.3|407.7|102
1753333200000|2025-07-24 05:00:00|408.8|408.2|408.8|408.2|409.1|408.5|408.8|408.2|86
1753336800000|2025-07-24 06:00:00|408.7|408.1|409.3|408.7|409.3|408.7|408.7|408.1|94
1753340400000|2025-07-24 07:00:00|409.2|408.6|409.7|409.1|410|409.4|409.2|408.6|539
1753344000000|2025-07-24 08:00:00|409.6|409|410.4|409.8|410.4|409.8|408.9|408.3|614
1753347600000|2025-07-24 09:00:00|410.5|409.9|410.1|409.5|410.9|410.3|410.1|409.5|3567
1753351200000|2025-07-24 10:00:00|410.2|409.6|409.8|409.2|411|410.4|409.8|409.2|780
1753354800000|2025-07-24 11:00:00|409.7|409.1|409|408.4|410.2|409.6|408.8|408.2|815
1753358400000|2025-07-24 12:00:00|408.9|408.3|409.6|409|410.2|409.6|408.5|407.9|1607
1753362000000|2025-07-24 13:00:00|412|411.4|408.9|408.3|413.1|412.5|408.6|408|12585
1753365600000|2025-07-24 14:00:00|409|408.4|410.1|409.5|410.8|410.2|408.8|408.2|7586
1753369200000|2025-07-24 15:00:00|410.3|409.7|408.8|408.2|410.4|409.8|408.2|407.6|7453
1753372800000|2025-07-24 16:00:00|409|408.4|408.7|408.1|409.5|408.9|408.6|408|7602
1753376400000|2025-07-24 17:00:00|409|408.4|409.3|408.7|410.1|409.5|409|408.4|6154
1753380000000|2025-07-24 18:00:00|409.5|408.9|411|410.4|411.6|411|409.3|408.7|7702
1753401600000|2025-07-25 00:00:00|411.8|411.2|411.7|411.1|412.1|411.5|411.4|410.8|1419
1753405200000|2025-07-25 01:00:00|411.8|411.2|411.2|410.6|411.8|411.2|411.2|410.6|514
1753408800000|2025-07-25 02:00:00|411|410.4|410.7|410.1|411|410.4|410.7|410.1|208
1753412400000|2025-07-25 03:00:00|410.5|409.9|410.5|409.9|410.7|410.1|410.5|409.9|135
1753416000000|2025-07-25 04:00:00|410.3|409.7|410.5|409.9|410.5|409.9|410.2|409.6|69
1753419600000|2025-07-25 05:00:00|410.7|410.1|411.5|410.9|411.6|411|410.7|410.1|256
1753423200000|2025-07-25 06:00:00|411.4|410.8|410.6|410|411.8|411.2|410.6|410|254
1753426800000|2025-07-25 07:00:00|410.8|410.2|409.4|408.8|410.8|410.2|409.2|408.6|884
1753430400000|2025-07-25 08:00:00|409.3|408.7|409.5|408.9|409.8|409.2|409|408.4|359
1753434000000|2025-07-25 09:00:00|409.6|409|409.4|408.8|409.7|409.1|408.9|408.3|400
1753437600000|2025-07-25 10:00:00|409.3|408.7|408.9|408.3|409.4|408.8|408.9|408.3|467
1753441200000|2025-07-25 11:00:00|409.1|408.5|409.2|408.6|409.3|408.7|408.7|408.1|1139
1753444800000|2025-07-25 12:00:00|409|408.4|408.8|408.2|409.2|408.6|408.5|407.9|1160
1753448400000|2025-07-25 13:00:00|408.5|407.9|409.7|409.1|410.2|409.6|408.5|407.9|4407
1753452000000|2025-07-25 14:00:00|409.6|409|408.7|408.1|409.7|409.1|408.6|408|10357
1753455600000|2025-07-25 15:00:00|408.6|408|408.5|407.9|408.8|408.2|408|407.4|4529
1753459200000|2025-07-25 16:00:00|408.8|408.2|408.2|407.6|408.8|408.2|408.2|407.6|4833
1753462800000|2025-07-25 17:00:00|408.3|407.7|409|408.4|409.3|408.7|408.3|407.7|7631
1753466400000|2025-07-25 18:00:00|408.8|408.2|409.2|408.6|409.4|408.8|408.7|408.1|10246
1753660800000|2025-07-28 00:00:00|409.3|408.7|408.8|408.2|409.6|409|407.8|407.2|3420
1753664400000|2025-07-28 01:00:00|408.6|408|408.8|408.2|409.3|408.7|408.5|407.9|210
1753668000000|2025-07-28 02:00:00|408.6|408|408.9|408.3|409.1|408.5|408.5|407.9|101
1753671600000|2025-07-28 03:00:00|408.8|408.2|408.6|408|408.8|408.2|408.3|407.7|285
1753675200000|2025-07-28 04:00:00|408.7|408.1|408.8|408.2|408.8|408.2|408.6|408|49
1753678800000|2025-07-28 05:00:00|408.7|408.1|407.8|407.2|408.8|408.2|407.8|407.2|179
1753682400000|2025-07-28 06:00:00|407.9|407.3|407.1|406.5|407.9|407.3|406.9|406.3|671
1753686000000|2025-07-28 07:00:00|407.2|406.6|406.4|405.8|407.4|406.8|406.4|405.8|1160
1753689600000|2025-07-28 08:00:00|406.1|405.5|406.3|405.7|406.5|405.9|405.9|405.3|544
1753693200000|2025-07-28 09:00:00|406.4|405.8|406.5|405.9|406.5|405.9|406.2|405.6|955
1753696800000|2025-07-28 10:00:00|406.8|406.2|407.5|406.9|407.8|407.2|406.8|406.2|250
1753700400000|2025-07-28 11:00:00|407.6|407|408.5|407.9|409.9|409.3|407.6|407|922
1753704000000|2025-07-28 12:00:00|408.7|408.1|408.1|407.5|409.1|408.5|407.9|407.3|5533
1753707600000|2025-07-28 13:00:00|408|407.4|405.4|404.8|410.6|410|405.1|404.5|13606
1753711200000|2025-07-28 14:00:00|405.2|404.6|405.6|405|405.6|405|403.4|402.8|14263
1753714800000|2025-07-28 15:00:00|405.4|404.8|404.6|404|405.9|405.3|403.9|403.3|6100
1753718400000|2025-07-28 16:00:00|404.7|404.1|405.3|404.7|405.9|405.3|404.5|403.9|6177
1753722000000|2025-07-28 17:00:00|405.1|404.5|404.3|403.7|405.7|405.1|403.9|403.3|7448
1753725600000|2025-07-28 18:00:00|404.4|403.8|404|403.4|404.9|404.3|404|403.4|5456
1753747200000|2025-07-29 00:00:00|403.6|403|404.2|403.6|404.4|403.8|403.4|402.8|2883
1753750800000|2025-07-29 01:00:00|404.3|403.7|404.4|403.8|404.5|403.9|404.2|403.6|1140
1753754400000|2025-07-29 02:00:00|404.5|403.9|404.6|404|404.6|404|404.3|403.7|330
1753758000000|2025-07-29 03:00:00|404.8|404.2|404.8|404.2|404.8|404.2|404.6|404|101
1753761600000|2025-07-29 04:00:00|405.1|404.5|404.8|404.2|405.1|404.5|404.8|404.2|350
1753765200000|2025-07-29 05:00:00|405|404.4|405.5|404.9|405.5|404.9|405|404.4|167
1753768800000|2025-07-29 06:00:00|405.6|405|405.2|404.6|405.6|405|405.1|404.5|269
1753772400000|2025-07-29 07:00:00|405.1|404.5|405.1|404.5|405.2|404.6|404.6|404|672
1753776000000|2025-07-29 08:00:00|405.4|404.8|405.1|404.5|405.6|405|405.1|404.5|346
1753779600000|2025-07-29 09:00:00|405.6|405|404.9|404.3|405.7|405.1|404.9|404.3|398
1753783200000|2025-07-29 10:00:00|405.2|404.6|405.3|404.7|405.5|404.9|404.9|404.3|240
1753786800000|2025-07-29 11:00:00|405.2|404.6|404.3|403.7|405.4|404.8|404.3|403.7|1015
1753790400000|2025-07-29 12:00:00|404.2|403.6|404.3|403.7|404.6|404|403.7|403.1|1669
1753794000000|2025-07-29 13:00:00|404.7|404.1|402|401.4|404.8|404.2|401.7|401.1|15643
1753797600000|2025-07-29 14:00:00|401.9|401.3|401.2|400.6|402|401.4|400|399.4|21125
1753801200000|2025-07-29 15:00:00|401|400.4|400.7|400.1|401|400.4|399.9|399.3|15663
1753804800000|2025-07-29 16:00:00|400.8|400.2|401.1|400.5|401.8|401.2|400.2|399.6|14306
1753808400000|2025-07-29 17:00:00|400.9|400.3|401.9|401.3|402.6|402|400.9|400.3|7567
1753812000000|2025-07-29 18:00:00|401.8|401.2|401.3|400.7|401.9|401.3|401.1|400.5|6924
1753833600000|2025-07-30 00:00:00|400.9|400.3|401.2|400.6|401.6|401|400.8|400.2|677
1753837200000|2025-07-30 01:00:00|401.3|400.7|401.1|400.5|401.3|400.7|400.8|400.2|510
1753840800000|2025-07-30 02:00:00|401.3|400.7|401.2|400.6|401.7|401.1|401.1|400.5|1015
1753844400000|2025-07-30 03:00:00|401.1|400.5|400.9|400.3|401.1|400.5|400.6|400|263
1753848000000|2025-07-30 04:00:00|400.8|400.2|400.9|400.3|400.9|400.3|400.8|400.2|121
1753851600000|2025-07-30 05:00:00|401|400.4|401.4|400.8|401.4|400.8|401|400.4|251
1753855200000|2025-07-30 06:00:00|401.5|400.9|401.7|401.1|401.8|401.2|400.6|400|692
1753858800000|2025-07-30 07:00:00|401.6|401|401.4|400.8|402.2|401.6|401.3|400.7|823
1753862400000|2025-07-30 08:00:00|401.3|400.7|402.4|401.8|402.4|401.8|401.3|400.7|923
1753866000000|2025-07-30 09:00:00|402.3|401.7|402.3|401.7|402.5|401.9|401.8|401.2|441
1753869600000|2025-07-30 10:00:00|402.4|401.8|402|401.4|402.5|401.9|401.6|401|511
1753873200000|2025-07-30 11:00:00|401.8|401.2|401.8|401.2|402.2|401.6|401.1|400.5|839
1753876800000|2025-07-30 12:00:00|401.7|401.1|401.6|401|402.5|401.9|401|400.4|893
1753880400000|2025-07-30 13:00:00|401.8|401.2|403.6|403|404.6|404|401.6|401|11868
1753884000000|2025-07-30 14:00:00|403.7|403.1|405|404.4|405.5|404.9|403.7|403.1|13002
1753887600000|2025-07-30 15:00:00|404.9|404.3|403|402.4|404.9|404.3|402.7|402.1|15973
1753891200000|2025-07-30 16:00:00|402.8|402.2|404.4|403.8|404.4|403.8|402.7|402.1|7818
1753894800000|2025-07-30 17:00:00|404.6|404|403.5|402.9|405.1|404.5|403.5|402.9|6913
1753898400000|2025-07-30 18:00:00|403.6|403|403.7|403.1|404|403.4|403|402.4|8197
1753920000000|2025-07-31 00:00:00|403.3|402.7|404.3|403.7|404.3|403.7|403.3|402.7|1123
1753923600000|2025-07-31 01:00:00|404.4|403.8|404.1|403.5|404.6|404|404.1|403.5|196
1753927200000|2025-07-31 02:00:00|404.3|403.7|404.1|403.5|404.3|403.7|403.9|403.3|336
1753930800000|2025-07-31 03:00:00|403.9|403.3|403.6|403|403.9|403.3|403.5|402.9|113
1753934400000|2025-07-31 04:00:00|403.9|403.3|403.6|403|403.9|403.3|403.6|403|69
1753938000000|2025-07-31 05:00:00|403.8|403.2|404.2|403.6|404.3|403.7|403.6|403|419
1753941600000|2025-07-31 06:00:00|404.1|403.5|403.5|402.9|404.3|403.7|403.5|402.9|95
1753945200000|2025-07-31 07:00:00|403.3|402.7|403.5|402.9|403.8|403.2|403.3|402.7|322
1753948800000|2025-07-31 08:00:00|403.8|403.2|404.8|404.2|405.3|404.7|403.8|403.2|309
1753952400000|2025-07-31 09:00:00|404.9|404.3|404.3|403.7|405.7|405.1|404.3|403.7|339
1753956000000|2025-07-31 10:00:00|404.1|403.5|403.8|403.2|404.3|403.7|403.8|403.2|174
1753959600000|2025-07-31 11:00:00|403.9|403.3|402.6|402|404.1|403.5|402.2|401.6|508
1753963200000|2025-07-31 12:00:00|402.7|402.1|402.1|401.5|403.6|403|402|401.4|2013
1753966800000|2025-07-31 13:00:00|402.8|402.2|400.8|400.2|403.6|403|400.5|399.9|10212
1753970400000|2025-07-31 14:00:00|400.6|400|403.7|403.1|404.1|403.5|400.4|399.8|17009
1753974000000|2025-07-31 15:00:00|403.9|403.3|404.9|404.3|405.7|405.1|403.9|403.3|8927
1753977600000|2025-07-31 16:00:00|405|404.4|405.1|404.5|405.4|404.8|404.9|404.3|3608
1753981200000|2025-07-31 17:00:00|405.4|404.8|405.3|404.7|405.6|405|404.9|404.3|9082
1753984800000|2025-07-31 18:00:00|405.4|404.8|405.9|405.3|406.2|405.6|405.4|404.8|6640
1754006400000|2025-08-01 00:00:00|405.4|404.8|405.7|405.1|406.4|405.8|405.2|404.6|949
1754010000000|2025-08-01 01:00:00|405.6|405|406.2|405.6|406.6|406|405.6|405|357
1754013600000|2025-08-01 02:00:00|406.1|405.5|406|405.4|406.1|405.5|405.6|405|75
1754017200000|2025-08-01 03:00:00|406.1|405.5|406.3|405.7|406.5|405.9|406.1|405.5|433
1754020800000|2025-08-01 04:00:00|406.4|405.8|406.5|405.9|406.6|406|406.4|405.8|60
1754024400000|2025-08-01 05:00:00|406.6|406|406.6|406|406.9|406.3|406.5|405.9|948
1754028000000|2025-08-01 06:00:00|406.7|406.1|407.8|407.2|407.8|407.2|406.4|405.8|326
1754031600000|2025-08-01 07:00:00|407.7|407.1|407.8|407.2|408.1|407.5|407.3|406.7|266
1754035200000|2025-08-01 08:00:00|407.6|407|407.1|406.5|408.1|407.5|406.7|406.1|707
1754038800000|2025-08-01 09:00:00|407.2|406.6|407.2|406.6|407.4|406.8|406.5|405.9|614
1754042400000|2025-08-01 10:00:00|407.1|406.5|407.1|406.5|407.5|406.9|406.6|406|642
1754046000000|2025-08-01 11:00:00|407.3|406.7|406.3|405.7|407.4|406.8|406.3|405.7|995
1754049600000|2025-08-01 12:00:00|406.4|405.8|405.8|405.2|406.6|406|405.3|404.7|1306
1754053200000|2025-08-01 13:00:00|406.2|405.6|403.4|402.8|406.8|406.2|403.4|402.8|11533
1754056800000|2025-08-01 14:00:00|403.5|402.9|405.5|404.9|406.3|405.7|403.1|402.5|8367
1754060400000|2025-08-01 15:00:00|405.3|404.7|403.1|402.5|405.3|404.7|402.5|401.9|5528
1754064000000|2025-08-01 16:00:00|403.2|402.6|402|401.4|403.4|402.8|402|401.4|5350
1754067600000|2025-08-01 17:00:00|402.2|401.6|403.4|402.8|404.1|403.5|402.2|401.6|12049
1754071200000|2025-08-01 18:00:00|403.3|402.7|402.6|402|403.5|402.9|402|401.4|8840
1754265600000|2025-08-04 00:00:00|404.3|403.7|403.9|403.3|405|404.4|403.7|403.1|1799
1754269200000|2025-08-04 01:00:00|403.8|403.2|404.1|403.5|404.2|403.6|403.6|403|275
1754272800000|2025-08-04 02:00:00|404|403.4|403.9|403.3|404.2|403.6|403.8|403.2|121
1754276400000|2025-08-04 03:00:00|404.1|403.5|403.3|402.7|404.1|403.5|403.1|402.5|119
1754280000000|2025-08-04 04:00:00|403.4|402.8|403.4|402.8|403.5|402.9|403.3|402.7|52
1754283600000|2025-08-04 05:00:00|403.3|402.7|403.4|402.8|403.6|403|403|402.4|90
1754287200000|2025-08-04 06:00:00|403.2|402.6|404|403.4|404.2|403.6|403.2|402.6|114
1754290800000|2025-08-04 07:00:00|403.9|403.3|403.1|402.5|403.9|403.3|402.7|402.1|287
1754294400000|2025-08-04 08:00:00|403|402.4|402.4|401.8|403.1|402.5|402|401.4|1000
1754298000000|2025-08-04 09:00:00|402.5|401.9|402.1|401.5|402.5|401.9|401.9|401.3|556
1754301600000|2025-08-04 10:00:00|402.4|401.8|402|401.4|402.4|401.8|401.7|401.1|896
1754305200000|2025-08-04 11:00:00|401.9|401.3|401.4|400.8|401.9|401.3|401.4|400.8|961
1754308800000|2025-08-04 12:00:00|401.5|400.9|402.2|401.6|402.7|402.1|401.4|400.8|745
1754312400000|2025-08-04 13:00:00|402.3|401.7|405.4|404.8|405.4|404.8|402.2|401.6|13172
1754316000000|2025-08-04 14:00:00|405.3|404.7|403.2|402.6|405.4|404.8|402.6|402|11086
1754319600000|2025-08-04 15:00:00|403.3|402.7|402.4|401.8|403.5|402.9|402.4|401.8|6058
1754323200000|2025-08-04 16:00:00|402.5|401.9|400.9|400.3|402.7|402.1|400.9|400.3|6000
1754326800000|2025-08-04 17:00:00|401|400.4|400.8|400.2|401.5|400.9|400.5|399.9|8602
1754330400000|2025-08-04 18:00:00|400.5|399.9|400.3|399.7|400.6|400|400|399.4|7868
1754352000000|2025-08-05 00:00:00|399.4|398.8|397.7|397.1|399.4|398.8|397.7|397.1|2157
1754355600000|2025-08-05 01:00:00|397.9|397.3|397.5|396.9|398|397.4|397.1|396.5|2951
1754359200000|2025-08-05 02:00:00|397.6|397|397.2|396.6|397.6|397|397.2|396.6|324
1754362800000|2025-08-05 03:00:00|397.3|396.7|397.2|396.6|397.4|396.8|397.2|396.6|115
1754366400000|2025-08-05 04:00:00|397.3|396.7|397.3|396.7|397.3|396.7|397.2|396.6|417
1754370000000|2025-08-05 05:00:00|397.1|396.5|397|396.4|397.3|396.7|396.9|396.3|238
1754373600000|2025-08-05 06:00:00|396.8|396.2|396.7|396.1|397|396.4|396.7|396.1|324
1754377200000|2025-08-05 07:00:00|396.8|396.2|397.6|397|397.8|397.2|396.7|396.1|1390
1754380800000|2025-08-05 08:00:00|397.8|397.2|397.8|397.2|398.3|397.7|397.6|397|472
1754384400000|2025-08-05 09:00:00|397.9|397.3|398.8|398.2|398.8|398.2|397.7|397.1|313
1754388000000|2025-08-05 10:00:00|398.9|398.3|398.8|398.2|399.2|398.6|398.3|397.7|493
1754391600000|2025-08-05 11:00:00|398.9|398.3|399.6|399|400.1|399.5|398.8|398.2|1194
1754395200000|2025-08-05 12:00:00|399.7|399.1|399.2|398.6|399.9|399.3|399|398.4|949
1754398800000|2025-08-05 13:00:00|399.1|398.5|399.6|399|399.6|399|398.3|397.7|21925
1754402400000|2025-08-05 14:00:00|399.8|399.2|396.8|396.2|399.8|399.2|396.5|395.9|13406
1754406000000|2025-08-05 15:00:00|396.7|396.1|396.7|396.1|396.8|396.2|395.7|395.1|14317
1754409600000|2025-08-05 16:00:00|397|396.4|395.4|394.8|397.2|396.6|395.2|394.6|10925
1754413200000|2025-08-05 17:00:00|395.7|395.1|395.7|395.1|395.9|395.3|395.4|394.8|6383
1754416800000|2025-08-05 18:00:00|395.4|394.8|394.9|394.3|395.5|394.9|394.9|394.3|15306
1754438400000|2025-08-06 00:00:00|394.8|394.2|394.8|394.2|395.2|394.6|394.7|394.1|852
1754442000000|2025-08-06 01:00:00|394.9|394.3|394.8|394.2|395.1|394.5|394.7|394.1|498
1754445600000|2025-08-06 02:00:00|395|394.4|395|394.4|395|394.4|395|394.4|102
1754449200000|2025-08-06 03:00:00|395.1|394.5|395|394.4|395.2|394.6|395|394.4|175
1754452800000|2025-08-06 04:00:00|394.9|394.3|394.8|394.2|395|394.4|394.8|394.2|222
1754456400000|2025-08-06 05:00:00|394.9|394.3|394.8|394.2|394.9|394.3|394.8|394.2|185
1754460000000|2025-08-06 06:00:00|394.9|394.3|395|394.4|395.1|394.5|394.8|394.2|157
1754463600000|2025-08-06 07:00:00|394.9|394.3|394.8|394.2|395.1|394.5|394.6|394|282
1754467200000|2025-08-06 08:00:00|394.7|394.1|394.2|393.6|394.7|394.1|394.2|393.6|1889
1754470800000|2025-08-06 09:00:00|394.1|393.5|393.9|393.3|394.3|393.7|393.8|393.2|1396
1754474400000|2025-08-06 10:00:00|394.1|393.5|395.3|394.7|395.4|394.8|394.1|393.5|1007
1754478000000|2025-08-06 11:00:00|395.2|394.6|394.5|393.9|395.2|394.6|394.1|393.5|767
1754481600000|2025-08-06 12:00:00|394.6|394|394.2|393.6|394.7|394.1|394.2|393.6|1059
1754485200000|2025-08-06 13:00:00|394.4|393.8|393.9|393.3|395|394.4|393.1|392.5|15673
1754488800000|2025-08-06 14:00:00|393.6|393|392.4|391.8|393.7|393.1|391.8|391.2|21863
1754492400000|2025-08-06 15:00:00|392.3|391.7|390.6|390|392.3|391.7|390.6|390|11905
1754496000000|2025-08-06 16:00:00|390.7|390.1|391.5|390.9|391.9|391.3|390.2|389.6|10625
1754499600000|2025-08-06 17:00:00|391.6|391|393.9|393.3|394.4|393.8|390.9|390.3|7993
1754503200000|2025-08-06 18:00:00|394|393.4|395.2|394.6|395.3|394.7|393.9|393.3|11170
1754524800000|2025-08-07 00:00:00|395.1|394.5|397.2|396.6|397.6|397|395.1|394.5|1208
1754528400000|2025-08-07 01:00:00|397.4|396.8|397.1|396.5|397.4|396.8|396.8|396.2|840
1754532000000|2025-08-07 02:00:00|397.2|396.6|397.4|396.8|397.4|396.8|397.1|396.5|214
1754535600000|2025-08-07 03:00:00|397.5|396.9|397.4|396.8|397.6|397|397.1|396.5|488
1754539200000|2025-08-07 04:00:00|397.5|396.9|397.4|396.8|397.6|397|397.4|396.8|225
1754542800000|2025-08-07 05:00:00|397.6|397|397.5|396.9|397.7|397.1|397.4|396.8|55
1754546400000|2025-08-07 06:00:00|397.6|397|397.8|397.2|398.2|397.6|397.4|396.8|289
1754550000000|2025-08-07 07:00:00|397.6|397|397.2|396.6|397.9|397.3|396.7|396.1|597
1754553600000|2025-08-07 08:00:00|397.3|396.7|396.9|396.3|397.4|396.8|396.7|396.1|402
1754557200000|2025-08-07 09:00:00|396.6|396|397.2|396.6|397.4|396.8|396.4|395.8|320
1754560800000|2025-08-07 10:00:00|397.3|396.7|397.1|396.5|397.6|397|396.9|396.3|243
1754564400000|2025-08-07 11:00:00|397.2|396.6|397.2|396.6|398|397.4|396.7|396.1|529
1754568000000|2025-08-07 12:00:00|397.3|396.7|399.4|398.8|399.7|399.1|397.2|396.6|2433
1754571600000|2025-08-07 13:00:00|400.1|399.5|399.7|399.1|400.5|399.9|398.6|398|13239
1754575200000|2025-08-07 14:00:00|399.9|399.3|398.2|397.6|400.3|399.7|397.9|397.3|12179
1754578800000|2025-08-07 15:00:00|398.5|397.9|399.6|399|400|399.4|398.5|397.9|6766
1754582400000|2025-08-07 16:00:00|399.5|398.9|401.3|400.7|401.5|400.9|399.5|398.9|9996
1754586000000|2025-08-07 17:00:00|401.5|400.9|399.5|398.9|401.5|400.9|399.3|398.7|9849
1754589600000|2025-08-07 18:00:00|399.7|399.1|400.6|400|400.9|400.3|399.7|399.1|16865
1754611200000|2025-08-08 00:00:00|400.7|400.1|400.8|400.2|401.5|400.9|400.6|400|1012
1754614800000|2025-08-08 01:00:00|400.9|400.3|400.7|400.1|401|400.4|400.6|400|273
1754618400000|2025-08-08 02:00:00|400.5|399.9|400.5|399.9|400.8|400.2|400.5|399.9|74
1754622000000|2025-08-08 03:00:00|400.7|400.1|401|400.4|401.3|400.7|400.7|400.1|111
1754625600000|2025-08-08 04:00:00|401.1|400.5|401|400.4|401.2|400.6|400.9|400.3|64
1754629200000|2025-08-08 05:00:00|||||||||37
1754632800000|2025-08-08 06:00:00|401.2|400.6|401.5|400.9|401.5|400.9|401|400.4|154
1754636400000|2025-08-08 07:00:00|401.4|400.8|402.3|401.7|402.3|401.7|401.1|400.5|258
1754640000000|2025-08-08 08:00:00|402.1|401.5|400.6|400|402.3|401.7|400.6|400|1340
1754643600000|2025-08-08 09:00:00|400.8|400.2|399.9|399.3|401.4|400.8|399.6|399|429
1754647200000|2025-08-08 10:00:00|399.8|399.2|399.3|398.7|399.8|399.2|399.3|398.7|464
1754650800000|2025-08-08 11:00:00|399.4|398.8|400.3|399.7|400.6|400|399.1|398.5|911
1754654400000|2025-08-08 12:00:00|400.2|399.6|400.3|399.7|400.6|400|399.8|399.2|808
1754658000000|2025-08-08 13:00:00|400.4|399.8|402.9|402.3|403.3|402.7|398.2|397.6|9442
1754661600000|2025-08-08 14:00:00|403.1|402.5|403.5|402.9|404.9|404.3|402.6|402|13770
1754665200000|2025-08-08 15:00:00|403.3|402.7|401.8|401.2|403.3|402.7|401.3|400.7|14603
1754668800000|2025-08-08 16:00:00|402.1|401.5|400.7|400.1|402.1|401.5|400.3|399.7|6188
1754672400000|2025-08-08 17:00:00|400.6|400|399.4|398.8|400.7|400.1|399.2|398.6|7258
1754676000000|2025-08-08 18:00:00|399.2|398.6|399.7|399.1|399.9|399.3|399|398.4|14481
1754870400000|2025-08-11 00:00:00|399.6|399|398|397.4|399.7|399.1|397.8|397.2|1321
1754874000000|2025-08-11 01:00:00|398.2|397.6|398.4|397.8|398.5|397.9|397.8|397.2|414
1754877600000|2025-08-11 02:00:00|398.3|397.7|398.4|397.8|398.4|397.8|398.1|397.5|285
1754881200000|2025-08-11 03:00:00|398.6|398|401.4|400.8|401.4|400.8|398.2|397.6|524
1754884800000|2025-08-11 04:00:00|401.3|400.7|401.6|401|402.1|401.5|400.9|400.3|309
1754888400000|2025-08-11 05:00:00|401.5|400.9|402.6|402|403.2|402.6|401.4|400.8|541
1754892000000|2025-08-11 06:00:00|402.5|401.9|403.1|402.5|403.4|402.8|401.7|401.1|185
1754895600000|2025-08-11 07:00:00|402.6|402|402.4|401.8|402.7|402.1|401.1|400.5|727
1754899200000|2025-08-11 08:00:00|402.6|402|402.6|402|402.9|402.3|401.9|401.3|396
1754902800000|2025-08-11 09:00:00|402.5|401.9|402.8|402.2|403|402.4|401.6|401|2217
1754906400000|2025-08-11 10:00:00|403|402.4|402.7|402.1|403.5|402.9|402.2|401.6|1755
1754910000000|2025-08-11 11:00:00|402.5|401.9|402.8|402.2|403|402.4|402.2|401.6|516
1754913600000|2025-08-11 12:00:00|402.9|402.3|402|401.4|402.9|402.3|401.7|401.1|1250
1754917200000|2025-08-11 13:00:00|402.1|401.5|403.3|402.7|403.8|403.2|401|400.4|6211
1754920800000|2025-08-11 14:00:00|403.6|403|402.9|402.3|404.1|403.5|402.9|402.3|6689
1754924400000|2025-08-11 15:00:00|402.8|402.2|403.4|402.8|403.8|403.2|402.6|402|4964
1754928000000|2025-08-11 16:00:00|403.1|402.5|402.8|402.2|403.6|403|402.8|402.2|7871
1754931600000|2025-08-11 17:00:00|402.6|402|402.5|401.9|403.1|402.5|402.1|401.5|14531
1754935200000|2025-08-11 18:00:00|402.3|401.7|402.5|401.9|402.8|402.2|402|401.4|23512
1754956800000|2025-08-12 00:00:00|402.4|401.8|401.1|400.5|402.6|402|401.1|400.5|2021
1754960400000|2025-08-12 01:00:00|400.9|400.3|400.1|399.5|400.9|400.3|400.1|399.5|733
1754964000000|2025-08-12 02:00:00|399.6|399|399.9|399.3|400.1|399.5|399.1|398.5|1000
1754967600000|2025-08-12 03:00:00|399.8|399.2|399.5|398.9|399.9|399.3|399.5|398.9|252
1754971200000|2025-08-12 04:00:00|399.6|399|399.7|399.1|399.8|399.2|399.6|399|78
1754974800000|2025-08-12 05:00:00|399.8|399.2|399.4|398.8|399.8|399.2|399.2|398.6|326
1754978400000|2025-08-12 06:00:00|399.2|398.6|399|398.4|399.4|398.8|398.9|398.3|585
1754982000000|2025-08-12 07:00:00|399.1|398.5|399.2|398.6|399.4|398.8|399|398.4|314
1754985600000|2025-08-12 08:00:00|399.3|398.7|398.5|397.9|399.5|398.9|398.5|397.9|387
1754989200000|2025-08-12 09:00:00|398.6|398|398.8|398.2|398.8|398.2|398.5|397.9|1476
1754992800000|2025-08-12 10:00:00|399|398.4|399.3|398.7|399.5|398.9|398.8|398.2|289
1754996400000|2025-08-12 11:00:00|399.4|398.8|400.1|399.5|400.8|400.2|399.3|398.7|335
1755000000000|2025-08-12 12:00:00|399.8|399.2|399.6|399|400.1|399.5|399.6|399|5574
1755003600000|2025-08-12 13:00:00|399.7|399.1|398.9|398.3|399.9|399.3|398.6|398|6038
1755007200000|2025-08-12 14:00:00|398.8|398.2|398.6|398|399.4|398.8|398.4|397.8|8847
1755010800000|2025-08-12 15:00:00|398.8|398.2|397.6|397|399.1|398.5|397.1|396.5|15299
1755014400000|2025-08-12 16:00:00|397.2|396.2|387.9|387.3|397.2|396.2|387.4|386.8|39740
1755018000000|2025-08-12 17:00:00|387.7|387.1|388.7|388.1|389.2|388.6|387.3|386.7|14124
1755021600000|2025-08-12 18:00:00|388.6|388|389.6|389|390.1|389.5|388.4|387.8|16835
1755043200000|2025-08-13 00:00:00|390|389.4|391|390.4|391|390.4|389.7|389.1|2267
1755046800000|2025-08-13 01:00:00|391.1|390.5|390.7|390.1|391.1|390.5|390.4|389.8|214
1755050400000|2025-08-13 02:00:00|390.5|389.9|391|390.4|391|390.4|390.5|389.9|293
1755054000000|2025-08-13 03:00:00|390.7|390.1|390.7|390.1|390.7|390.1|390.6|390|42
1755057600000|2025-08-13 04:00:00|390.6|390|390.2|389.6|390.6|390|390.2|389.6|53
1755061200000|2025-08-13 05:00:00|390.3|389.7|391.1|390.5|391.1|390.5|390.2|389.6|345
1755064800000|2025-08-13 06:00:00|390.8|390.2|390.3|389.7|390.9|390.3|390.3|389.7|473
1755068400000|2025-08-13 07:00:00|390.2|389.6|390.8|390.2|391.1|390.5|390.2|389.6|614
1755072000000|2025-08-13 08:00:00|390.7|390.1|391.4|390.8|391.4|390.8|390.3|389.7|625
1755075600000|2025-08-13 09:00:00|391.2|390.6|390.9|390.3|391.4|390.8|390.5|389.9|421
1755079200000|2025-08-13 10:00:00|390.8|390.2|391.9|391.3|391.9|391.3|390.1|389.5|464
1755082800000|2025-08-13 11:00:00|392|391.4|392.4|391.8|392.4|391.8|391.3|390.7|1363
1755086400000|2025-08-13 12:00:00|392.2|391.6|391.9|391.3|392.4|391.8|391.9|391.3|1299
1755090000000|2025-08-13 13:00:00|392|391.4|392.5|391.9|392.8|392.2|391.2|390.6|7460
1755093600000|2025-08-13 14:00:00|392.2|391.6|392.3|391.7|394.1|393.5|392.2|391.6|12517
1755097200000|2025-08-13 15:00:00|392.5|391.9|389.5|388.9|392.5|391.9|389.5|388.9|10875
1755100800000|2025-08-13 16:00:00|389.3|388.7|391.8|391.2|391.8|391.2|389.3|388.7|8552
1755104400000|2025-08-13 17:00:00|391.7|391.1|393.1|392.5|393.1|392.5|391.7|391.1|9123
1755108000000|2025-08-13 18:00:00|393|392.4|392.1|391.5|393.1|392.5|392.1|391.5|17069
1755129600000|2025-08-14 00:00:00|392.4|391.8|393.3|392.7|393.5|392.9|392.2|391.6|502
1755133200000|2025-08-14 01:00:00|393.5|392.9|393.8|393.2|394.2|393.6|393.5|392.9|253
1755136800000|2025-08-14 02:00:00|394|393.4|393.5|392.9|394.1|393.5|393.5|392.9|76
1755140400000|2025-08-14 03:00:00|393.6|393|393.3|392.7|393.6|393|393.3|392.7|305
1755144000000|2025-08-14 04:00:00|393.4|392.8|393.4|392.8|393.6|393|393.4|392.8|54
1755147600000|2025-08-14 05:00:00|393.5|392.9|393.4|392.8|393.5|392.9|393.1|392.5|278
1755151200000|2025-08-14 06:00:00|393.5|392.9|392.9|392.3|393.7|393.1|392.9|392.3|171
1755154800000|2025-08-14 07:00:00|393.1|392.5|391.2|390.6|393.2|392.6|391.2|390.6|465
1755158400000|2025-08-14 08:00:00|391.4|390.8|390.7|390.1|391.9|391.3|390.4|389.8|654
1755162000000|2025-08-14 09:00:00|390.9|390.3|390.3|389.7|391.2|390.6|389.9|389.3|1381
1755165600000|2025-08-14 10:00:00|390.5|389.9|389|388.4|390.5|389.9|389|388.4|698
1755169200000|2025-08-14 11:00:00|388.8|388.2|389.3|388.7|389.8|389.2|388.8|388.2|1091
1755172800000|2025-08-14 12:00:00|389.2|388.6|389.1|388.5|389.3|388.7|388.5|387.9|3317
1755176400000|2025-08-14 13:00:00|389.2|388.6|390.9|390.3|390.9|390.3|389.1|388.5|5300
1755180000000|2025-08-14 14:00:00|390.8|390.2|390.1|389.5|391.8|391.2|390.1|389.5|4740
1755183600000|2025-08-14 15:00:00|390.3|389.7|391.4|390.8|392.2|391.6|390.1|389.5|8616
1755187200000|2025-08-14 16:00:00|391.6|391|392.1|391.5|393|392.4|391.6|391|13182
1755190800000|2025-08-14 17:00:00|392.4|391.8|392.6|392|393.2|392.6|392.1|391.5|4934
1755194400000|2025-08-14 18:00:00|392.8|392.2|394.8|394.2|395.1|394.5|392.8|392.2|7938
1755216000000|2025-08-15 00:00:00|395.1|394.5|393.9|393.3|395.6|395|393.9|393.3|1727
1755219600000|2025-08-15 01:00:00|393.8|393.2|394.1|393.5|394.1|393.5|393.3|392.7|290
1755223200000|2025-08-15 02:00:00|394.3|393.7|394.6|394|394.9|394.3|394.1|393.5|216
1755226800000|2025-08-15 03:00:00|394.4|393.8|394.4|393.8|394.4|393.8|394.1|393.5|88
1755230400000|2025-08-15 04:00:00|394.3|393.7|394.4|393.8|394.6|394|394.1|393.5|56
1755234000000|2025-08-15 05:00:00|394.5|393.9|393.7|393.1|394.5|393.9|393.7|393.1|416
1755237600000|2025-08-15 06:00:00|393.6|393|394.6|394|394.7|394.1|393.4|392.8|200
1755241200000|2025-08-15 07:00:00|394.5|393.9|394.2|393.6|394.7|394.1|393.9|393.3|68
1755244800000|2025-08-15 08:00:00|394.4|393.8|395.5|394.9|396|395.4|394.2|393.6|1042
1755248400000|2025-08-15 09:00:00|395.8|395.2|395.5|394.9|395.8|395.2|395.3|394.7|494
1755252000000|2025-08-15 10:00:00|395.3|394.7|395.8|395.2|396|395.4|395.3|394.7|536
1755255600000|2025-08-15 11:00:00|395.7|395.1|397.1|396.5|397.1|396.5|395.6|395|599
1755259200000|2025-08-15 12:00:00|396.8|396.2|397.3|396.7|397.6|397|396.8|396.2|1112
1755262800000|2025-08-15 13:00:00|397.4|396.8|396.7|396.1|397.8|397.2|395.4|394.8|12681
1755266400000|2025-08-15 14:00:00|396.8|396.2|398.3|397.7|399|398.4|396|395.4|7274
1755270000000|2025-08-15 15:00:00|398.1|397.5|400.3|399.7|400.6|400|397.6|397|5395
1755273600000|2025-08-15 16:00:00|400.4|399.8|399.6|399|400.6|400|399.1|398.5|6440
1755277200000|2025-08-15 17:00:00|399.8|399.2|401.1|400.5|401.1|400.5|399.8|399.2|8973
1755280800000|2025-08-15 18:00:00|401.3|400.7|402.3|401.7|402.3|401.7|401.1|400.5|8707
1755475200000|2025-08-18 00:00:00|401.7|401.1|399.3|398.7|401.8|401.2|399|398.4|2507
1755478800000|2025-08-18 01:00:00|399.2|398.6|399.3|398.7|399.5|398.9|399|398.4|293
1755482400000|2025-08-18 02:00:00|399.5|398.9|399.5|398.9|399.8|399.2|399.3|398.7|39
1755486000000|2025-08-18 03:00:00|399.6|399|399.8|399.2|399.8|399.2|399.5|398.9|123
1755489600000|2025-08-18 04:00:00|||||||||14
1755493200000|2025-08-18 05:00:00|400.1|399.5|399.6|399|400.1|399.5|399.6|399|72
1755496800000|2025-08-18 06:00:00|399.4|398.8|399|398.4|399.7|399.1|398.8|398.2|287
1755500400000|2025-08-18 07:00:00|398.9|398.3|399.6|399|399.9|399.3|398.8|398.2|421
1755504000000|2025-08-18 08:00:00|399.9|399.3|399.9|399.3|399.9|399.3|399.3|398.7|51
1755507600000|2025-08-18 09:00:00|399.8|399.2|401.6|401|401.8|401.2|399.6|399|493
1755511200000|2025-08-18 10:00:00|401.4|400.8|400.9|400.3|401.4|400.8|399.9|399.3|287
1755514800000|2025-08-18 11:00:00|400.7|400.1|400.7|400.1|400.9|400.3|400.2|399.6|729
1755518400000|2025-08-18 12:00:00|400.9|400.3|400.4|399.8|400.9|400.3|400.1|399.5|1034
1755522000000|2025-08-18 13:00:00|400.7|400.1|404.9|404.3|404.9|404.3|400.4|399.8|6618
1755525600000|2025-08-18 14:00:00|405.1|404.5|404.1|403.5|405.3|404.7|403.5|402.9|10259
1755529200000|2025-08-18 15:00:00|404.3|403.7|403.1|402.5|404.3|403.7|402.3|401.7|6715
1755532800000|2025-08-18 16:00:00|403.3|402.7|404.6|404|404.6|404|402.8|402.2|4711
1755536400000|2025-08-18 17:00:00|404.4|403.8|404.1|403.5|404.9|404.3|403.6|403|4399
1755540000000|2025-08-18 18:00:00|404.3|403.7|404.1|403.5|404.6|404|403.6|403|6286
1755561600000|2025-08-19 00:00:00|402.7|402.1|403|402.4|403.2|402.6|402.5|401.9|464
1755565200000|2025-08-19 01:00:00|402.7|402.1|402.3|401.7|402.8|402.2|402|401.4|265
1755568800000|2025-08-19 02:00:00|402.2|401.6|402|401.4|402.3|401.7|402|401.4|90
1755572400000|2025-08-19 03:00:00|401.8|401.2|402|401.4|402|401.4|401.8|401.2|8
1755576000000|2025-08-19 04:00:00|402.1|401.5|402.5|401.9|402.5|401.9|402.1|401.5|29
1755579600000|2025-08-19 05:00:00|402.3|401.7|402.3|401.7|402.7|402.1|402.1|401.5|184
1755583200000|2025-08-19 06:00:00|402.2|401.6|401.8|401.2|402.2|401.6|401.8|401.2|150
1755586800000|2025-08-19 07:00:00|402.1|401.5|401.8|401.2|402.1|401.5|401.8|401.2|218
1755590400000|2025-08-19 08:00:00|401.9|401.3|401.6|401|401.9|401.3|401.6|401|449
1755594000000|2025-08-19 09:00:00|401.9|401.3|401.3|400.7|402.1|401.5|401.1|400.5|243
1755597600000|2025-08-19 10:00:00|401.1|400.5|400.8|400.2|401.2|400.6|400.4|399.8|788
1755601200000|2025-08-19 11:00:00|400.9|400.3|400.7|400.1|401.2|400.6|400.4|399.8|1224
1755604800000|2025-08-19 12:00:00|400.4|399.8|400.2|399.6|400.9|400.3|400.2|399.6|1337
1755608400000|2025-08-19 13:00:00|400.4|399.8|402.7|402.1|403|402.4|399.2|398.6|7138
1755612000000|2025-08-19 14:00:00|402.4|401.8|400.9|400.3|403.4|402.8|400.7|400.1|5857
1755615600000|2025-08-19 15:00:00|400.7|400.1|400.5|399.9|402.2|401.6|400.4|399.8|5866
1755619200000|2025-08-19 16:00:00|400.7|400.1|401.2|400.6|401.7|401.1|400.7|400.1|2964
1755622800000|2025-08-19 17:00:00|401.5|400.9|401.5|400.9|402.3|401.7|401|400.4|3710
1755626400000|2025-08-19 18:00:00|401.7|401.1|400.8|400.2|401.8|401.2|400.5|399.9|3967
1755648000000|2025-08-20 00:00:00|402.1|401.5|400.9|400.3|402.4|401.8|400.9|400.3|463
1755651600000|2025-08-20 01:00:00|401.1|400.5|402.4|401.8|402.4|401.8|401.1|400.5|1557
1755655200000|2025-08-20 02:00:00|402.3|401.7|402.4|401.8|402.9|402.3|402.3|401.7|112
1755658800000|2025-08-20 03:00:00|402.1|401.5|402.4|401.8|402.4|401.8|402|401.4|114
1755662400000|2025-08-20 04:00:00|402.2|401.6|401.9|401.3|402.2|401.6|401.9|401.3|1
1755666000000|2025-08-20 05:00:00|401.5|400.9|401.7|401.1|401.8|401.2|400.7|400.1|198
1755669600000|2025-08-20 06:00:00|402|401.4|401.2|400.6|402|401.4|401.2|400.6|201
1755673200000|2025-08-20 07:00:00|401.3|400.7|402.3|401.7|402.3|401.7|401.2|400.6|527
1755676800000|2025-08-20 08:00:00|402.5|401.9|401.8|401.2|402.7|402.1|401.3|400.7|1775
1755680400000|2025-08-20 09:00:00|402|401.4|400.7|400.1|402|401.4|400.6|400|553
1755684000000|2025-08-20 10:00:00|400.6|400|399.8|399.2|400.6|400|399.6|399|382
1755687600000|2025-08-20 11:00:00|399.6|399|400.3|399.7|400.6|400|399.3|398.7|565
1755691200000|2025-08-20 12:00:00|400.4|399.8|400.9|400.3|401.1|400.5|400.4|399.8|562
1755694800000|2025-08-20 13:00:00|401.1|400.5|402.8|402.2|403.1|402.5|400.6|400|9142
1755698400000|2025-08-20 14:00:00|403.1|402.5|403.6|403|404.1|403.5|402.6|402|15487
1755702000000|2025-08-20 15:00:00|403.8|403.2|401.6|401|403.8|403.2|401.3|400.7|7069
1755705600000|2025-08-20 16:00:00|401.3|400.7|403.8|403.2|404.1|403.5|401.1|400.5|8134
1755709200000|2025-08-20 17:00:00|404.1|403.5|402.1|401.5|404.1|403.5|401.8|401.2|4440
1755712800000|2025-08-20 18:00:00|401.9|401.3|402.4|401.8|402.6|402|401.6|401|6772
1755734400000|2025-08-21 00:00:00|402.2|401.6|403|402.4|403.2|402.6|402.2|401.6|382
1755738000000|2025-08-21 01:00:00|403.2|402.6|402.7|402.1|403.2|402.6|402.5|401.9|165
1755741600000|2025-08-21 02:00:00|403|402.4|403|402.4|403.2|402.6|402.5|401.9|657
1755745200000|2025-08-21 03:00:00|403.3|402.7|403.3|402.7|403.3|402.7|403.3|402.7|58
1755748800000|2025-08-21 04:00:00|403|402.4|403.5|402.9|403.5|402.9|403|402.4|115
1755752400000|2025-08-21 05:00:00|403.6|403|404.1|403.5|404.1|403.5|403.6|403|169
1755756000000|2025-08-21 06:00:00|404.3|403.7|403.7|403.1|404.8|404.2|403.5|402.9|358
1755759600000|2025-08-21 07:00:00|403.6|403|403.1|402.5|403.8|403.2|402.9|402.3|216
1755763200000|2025-08-21 08:00:00|402.9|402.3|402.9|402.3|403.6|403|402.9|402.3|513
1755766800000|2025-08-21 09:00:00|402.6|402|403.9|403.3|404.1|403.5|402.6|402|265
1755770400000|2025-08-21 10:00:00|404.1|403.5|403.9|403.3|404.4|403.8|403.9|403.3|144
1755774000000|2025-08-21 11:00:00|403.7|403.1|405.2|404.6|405.4|404.8|403.7|403.1|533
1755777600000|2025-08-21 12:00:00|404.9|404.3|405.2|404.6|405.4|404.8|404.4|403.8|1937
1755781200000|2025-08-21 13:00:00|405.4|404.8|407.2|406.6|407.4|406.8|403.7|403.1|4905
1755784800000|2025-08-21 14:00:00|407.4|406.8|407.2|406.6|408.5|407.9|406.2|405.6|11051
1755788400000|2025-08-21 15:00:00|407.4|406.8|407.9|407.3|408.7|408.1|407.2|406.6|12003
1755792000000|2025-08-21 16:00:00|408|407.4|411.4|410.8|412.2|411.6|407.9|407.3|15266
1755795600000|2025-08-21 17:00:00|411.2|410.6|409.5|408.9|411.4|410.8|409.2|408.6|9024
1755799200000|2025-08-21 18:00:00|409.7|409.1|411.2|410.6|411.2|410.6|409.5|408.9|8920
1755820800000|2025-08-22 00:00:00|410.9|410.3|411.4|410.8|411.8|411.2|410.8|410.2|7791
1755824400000|2025-08-22 01:00:00|411.1|410.5|411.4|410.8|411.4|410.8|410.9|410.3|350
1755828000000|2025-08-22 02:00:00|411.1|410.5|411.4|410.8|411.6|411|411.1|410.5|183
1755831600000|2025-08-22 03:00:00|411.2|410.6|411.4|410.8|411.4|410.8|411.2|410.6|96
1755835200000|2025-08-22 04:00:00|411.7|411.1|411.7|411.1|411.7|411.1|411.7|411.1|125
1755838800000|2025-08-22 05:00:00|411.9|411.3|412.2|411.6|412.2|411.6|411.9|411.3|77
1755842400000|2025-08-22 06:00:00|411.9|411.3|411.4|410.8|411.9|411.3|410.7|410.1|328
1755846000000|2025-08-22 07:00:00|411.5|410.9|410.7|410.1|411.7|411.1|410.5|409.9|599
1755849600000|2025-08-22 08:00:00|410.5|409.9|411.5|410.9|411.7|411.1|410.5|409.9|264
1755853200000|2025-08-22 09:00:00|411.4|410.8|410.2|409.6|411.8|411.2|410|409.4|570
1755856800000|2025-08-22 10:00:00|410|409.4|410.3|409.7|410.3|409.7|409.5|408.9|220
1755860400000|2025-08-22 11:00:00|410|409.4|411|410.4|411.5|410.9|409.8|409.2|1232
1755864000000|2025-08-22 12:00:00|410.8|410.2|410.5|409.9|410.8|410.2|410|409.4|905
1755867600000|2025-08-22 13:00:00|410.8|410.2|411.1|410.5|411.3|410.7|409.3|408.7|4027
1755871200000|2025-08-22 14:00:00|411.2|410.6|410.3|409.7|411.6|411|409.8|409.2|6448
1755874800000|2025-08-22 15:00:00|410.1|409.5|410.6|410|411.3|410.7|408.8|408.2|7109
1755878400000|2025-08-22 16:00:00|410.4|409.8|410.6|410|410.9|410.3|409.6|409|3887
1755882000000|2025-08-22 17:00:00|410.4|409.8|410.6|410|410.9|410.3|410.1|409.5|7352
1755885600000|2025-08-22 18:00:00|410.4|409.8|410.7|410.1|410.9|410.3|410.2|409.6|11944
1756080000000|2025-08-25 00:00:00|413.3|412.7|413.5|412.9|414.1|413.5|412.6|412|4413
1756083600000|2025-08-25 01:00:00|413.6|413|414.1|413.5|414.1|413.5|413.1|412.5|620
1756087200000|2025-08-25 02:00:00|414.3|413.7|415.1|414.5|415.4|414.8|414.3|413.7|1324
1756090800000|2025-08-25 03:00:00|415.4|414.8|415.4|414.8|415.6|415|415.1|414.5|603
1756094400000|2025-08-25 04:00:00|415.1|414.5|415.1|414.5|415.1|414.5|415.1|414.5|939
1756098000000|2025-08-25 05:00:00|415.3|414.7|415.4|414.8|415.4|414.8|414.9|414.3|268
1756101600000|2025-08-25 06:00:00|415.2|414.6|415.4|414.8|415.4|414.8|415.2|414.6|161
1756105200000|2025-08-25 07:00:00|415.7|415.1|414.9|414.3|415.7|415.1|414.9|414.3|784
1756108800000|2025-08-25 08:00:00|414.7|414.1|415.2|414.6|415.5|414.9|414.2|413.6|1150
1756112400000|2025-08-25 09:00:00|415.1|414.5|415.7|415.1|416.5|415.9|414.7|414.1|7532
1756116000000|2025-08-25 10:00:00|415.5|414.9|414.5|413.9|415.7|415.1|414.2|413.6|791
1756119600000|2025-08-25 11:00:00|414.2|413.6|414.8|414.2|415|414.4|414|413.4|1741
1756123200000|2025-08-25 12:00:00|415|414.4|415|414.4|415.5|414.9|414.8|414.2|2221
1756126800000|2025-08-25 13:00:00|415.5|414.9|415.3|414.7|416.5|415.9|414.5|413.9|11989
1756130400000|2025-08-25 14:00:00|415|414.4|414.6|414|416.5|415.9|414.6|414|16944
1756134000000|2025-08-25 15:00:00|414.3|413.7|413.6|413|414.3|413.7|413.1|412.5|15105
1756137600000|2025-08-25 16:00:00|413.8|413.2|413.3|412.7|414.1|413.5|413.1|412.5|14063
1756141200000|2025-08-25 17:00:00|413.1|412.5|411.9|411.3|413.1|412.5|411.6|411|10681
1756144800000|2025-08-25 18:00:00|412.1|411.5|412.7|412.1|412.9|412.3|411.6|411|8819
1756166400000|2025-08-26 00:00:00|411.4|410.8|411.7|411.1|412.2|411.6|410.7|410.1|3165
1756170000000|2025-08-26 01:00:00|411.4|410.8|412|411.4|412.2|411.6|411.4|410.8|2915
1756173600000|2025-08-26 02:00:00|412.1|411.5|412.2|411.6|412.7|412.1|412|411.4|505
1756177200000|2025-08-26 03:00:00|412|411.4|412|411.4|412.2|411.6|412|411.4|292
1756180800000|2025-08-26 04:00:00|412.2|411.6|412|411.4|412.2|411.6|412|411.4|1333
1756184400000|2025-08-26 05:00:00|411.7|411.1|412.7|412.1|413|412.4|411.7|411.1|361
1756188000000|2025-08-26 06:00:00|413|412.4|413.7|413.1|414.5|413.9|412.7|412.1|1977
1756191600000|2025-08-26 07:00:00|413.9|413.3|412.8|412.2|414|413.4|412.5|411.9|942
1756195200000|2025-08-26 08:00:00|412.5|411.9|413.8|413.2|414|413.4|412.5|411.9|1090
1756198800000|2025-08-26 09:00:00|413.5|412.9|414.4|413.8|414.8|414.2|413.5|412.9|630
1756202400000|2025-08-26 10:00:00|414.5|413.9|412|411.4|414.5|413.9|411.8|411.2|1933
1756206000000|2025-08-26 11:00:00|412.3|411.7|412|411.4|412.8|412.2|411.8|411.2|1632
1756209600000|2025-08-26 12:00:00|412.8|412.2|412.2|411.6|413|412.4|412|411.4|4528
1756213200000|2025-08-26 13:00:00|412.3|411.7|411|410.4|413|412.4|410|409.4|29071
1756216800000|2025-08-26 14:00:00|410.8|410.2|410.1|409.5|411.8|411.2|409.3|408.7|20343
1756220400000|2025-08-26 15:00:00|410.3|409.7|409.3|408.7|410.6|410|409.1|408.5|18336
1756224000000|2025-08-26 16:00:00|409.6|409|410.1|409.5|410.1|409.5|409.3|408.7|14981
1756227600000|2025-08-26 17:00:00|409.8|409.2|409.6|409|410.1|409.5|409.3|408.7|14050
1756231200000|2025-08-26 18:00:00|409.3|408.7|409.8|409.2|410.3|409.7|409.3|408.7|15124
1756252800000|2025-08-27 00:00:00|409.9|409.3|410.1|409.5|410.4|409.8|409.6|409|2497
1756256400000|2025-08-27 01:00:00|410|409.4|409.6|409|410.1|409.5|409.6|409|536
1756260000000|2025-08-27 02:00:00|409.9|409.3|409.4|408.8|409.9|409.3|409.4|408.8|1253
1756263600000|2025-08-27 03:00:00|409.2|408.6|408.9|408.3|409.2|408.6|408.9|408.3|544
1756267200000|2025-08-27 04:00:00|409.2|408.6|408.9|408.3|409.2|408.6|408.9|408.3|273
1756270800000|2025-08-27 05:00:00|408.7|408.1|408.7|408.1|408.7|408.1|408.7|408.1|510
1756274400000|2025-08-27 06:00:00|408.4|407.8|408.6|408|408.6|408|408.2|407.6|600
1756278000000|2025-08-27 07:00:00|408.7|408.1|408.2|407.6|408.7|408.1|407.9|407.3|1258
1756281600000|2025-08-27 08:00:00|407.9|407.3|407.9|407.3|408.4|407.8|407.7|407.1|1541
1756285200000|2025-08-27 09:00:00|408.1|407.5|409.1|408.5|409.5|408.9|408.1|407.5|1685
1756288800000|2025-08-27 10:00:00|409|408.4|409|408.4|409.2|408.6|408.7|408.1|422
1756292400000|2025-08-27 11:00:00|408.8|408.2|409|408.4|409.7|409.1|408.7|408.1|1613
1756296000000|2025-08-27 12:00:00|408.8|408.2|408.2|407.6|409|408.4|408|407.4|3448
1756299600000|2025-08-27 13:00:00|407.7|407.1|407.5|406.9|408|407.4|407.2|406.6|19366
1756303200000|2025-08-27 14:00:00|407.2|406.6|407|406.4|407.5|406.9|406.2|405.6|24189
1756306800000|2025-08-27 15:00:00|407.2|406.6|406.7|406.1|407.5|406.9|406.2|405.6|16374
1756310400000|2025-08-27 16:00:00|407|406.4|407.8|407.2|408|407.4|406.7|406.1|13159
1756314000000|2025-08-27 17:00:00|407.5|406.9|406.3|405.7|407.5|406.9|406|405.4|18726
1756317600000|2025-08-27 18:00:00|406.5|405.9|406.5|405.9|406.8|406.2|406.3|405.7|17052
1756339200000|2025-08-28 00:00:00|407.1|406.5|406.6|406|407.3|406.7|406.1|405.5|2288
1756342800000|2025-08-28 01:00:00|406.3|405.7|406.6|406|406.6|406|406.3|405.7|335
1756346400000|2025-08-28 02:00:00|406.3|405.7|406.3|405.7|406.3|405.7|406.1|405.5|261
1756350000000|2025-08-28 03:00:00|406.6|406|406.6|406|406.6|406|406.3|405.7|260
1756353600000|2025-08-28 04:00:00|406.8|406.2|407.1|406.5|407.4|406.8|406.7|406.1|509
1756357200000|2025-08-28 05:00:00|407.2|406.6|407.4|406.8|407.4|406.8|407.1|406.5|155
1756360800000|2025-08-28 06:00:00|407.2|406.6|407.1|406.5|407.2|406.6|406.9|406.3|395
1756364400000|2025-08-28 07:00:00|406.9|406.3|407.1|406.5|407.1|406.5|406.9|406.3|411
1756368000000|2025-08-28 08:00:00|406.9|406.3|406.4|405.8|407.1|406.5|406.1|405.5|1681
1756371600000|2025-08-28 09:00:00|406.3|405.7|406.6|406|406.9|406.3|406.1|405.5|707
1756375200000|2025-08-28 10:00:00|407.1|406.5|407.1|406.5|407.4|406.8|406.9|406.3|775
1756378800000|2025-08-28 11:00:00|406.9|406.3|407.4|406.8|407.7|407.1|406.9|406.3|1175
1756382400000|2025-08-28 12:00:00|407.3|406.7|406.2|405.6|407.7|407.1|405.9|405.3|5585
1756386000000|2025-08-28 13:00:00|406.3|405.7|405.2|404.6|406.4|405.8|404.4|403.8|16051
1756389600000|2025-08-28 14:00:00|404.9|404.3|405.7|405.1|406.4|405.8|404.7|404.1|16582
1756393200000|2025-08-28 15:00:00|405.4|404.8|408.2|407.6|408.2|407.6|405.4|404.8|22487
1756396800000|2025-08-28 16:00:00|408|407.4|409.7|409.1|409.7|409.1|407.5|406.9|17181
1756400400000|2025-08-28 17:00:00|410|409.4|409.7|409.1|410.2|409.6|409.7|409.1|17044
1756404000000|2025-08-28 18:00:00|410|409.4|411.7|411.1|411.7|411.1|410|409.4|14384
1756425600000|2025-08-29 00:00:00|411.5|410.9|411.8|411.2|412.5|411.9|411.5|410.9|2314
1756429200000|2025-08-29 01:00:00|411.5|410.9|412|411.4|412.5|411.9|411.5|410.9|619
1756432800000|2025-08-29 02:00:00|412.3|411.7|412|411.4|412.4|411.8|411.8|411.2|2569
1756436400000|2025-08-29 03:00:00|411.8|411.2|412.3|411.7|412.5|411.9|411.8|411.2|308
1756440000000|2025-08-29 04:00:00|412.2|411.6|412.3|411.7|412.3|411.7|412.2|411.6|85
1756443600000|2025-08-29 05:00:00|412.1|411.5|412.3|411.7|412.3|411.7|412|411.4|348
1756447200000|2025-08-29 06:00:00|412.2|411.6|412.1|411.5|412.3|411.7|412.1|411.5|513
1756450800000|2025-08-29 07:00:00|412.3|411.7|412.6|412|412.8|412.2|412.3|411.7|1287
1756454400000|2025-08-29 08:00:00|412.7|412.1|412.3|411.7|412.8|412.2|412.1|411.5|1306
1756458000000|2025-08-29 09:00:00|412.6|412|412.3|411.7|413.3|412.7|412.2|411.6|1857
1756461600000|2025-08-29 10:00:00|412.2|411.6|412.6|412|412.8|412.2|411.6|411|1688
1756465200000|2025-08-29 11:00:00|412.8|412.2|413.6|413|413.8|413.2|412.8|412.2|793
1756468800000|2025-08-29 12:00:00|413.8|413.2|412.9|412.3|413.9|413.3|412.1|411.5|5361
1756472400000|2025-08-29 13:00:00|413.1|412.5|413.6|413|414.6|414|412.6|412|13177
1756476000000|2025-08-29 14:00:00|413.9|413.3|415.4|414.8|415.4|414.8|413.1|412.5|18221
1756479600000|2025-08-29 15:00:00|415.2|414.6|419.4|418.8|419.4|418.8|414.9|414.3|31605
1756483200000|2025-08-29 16:00:00|419.7|419.1|418.7|418.1|420.7|420.1|418.2|417.6|31673
1756486800000|2025-08-29 17:00:00|418.9|418.3|419.9|419.3|419.9|419.3|418.4|417.8|12150
1756490400000|2025-08-29 18:00:00|420.2|419.6|420.9|420.3|421.4|420.8|420.2|419.6|18799
1756771200000|2025-09-02 00:00:00|419.1|418.5|420.8|420.2|421.1|420.5|418.2|417.6|6172
1756774800000|2025-09-02 01:00:00|420.6|420|419.6|419|420.8|420.2|419.3|418.7|1376
1756778400000|2025-09-02 02:00:00|419.3|418.7|419.3|418.7|419.6|419|419.1|418.5|398
1756782000000|2025-09-02 03:00:00|419.4|418.8|419.6|419|419.7|419.1|419.4|418.8|471
1756785600000|2025-09-02 04:00:00|419.3|418.7|419.3|418.7|419.4|418.8|419.3|418.7|346
1756789200000|2025-09-02 05:00:00|419.4|418.8|419.6|419|419.9|419.3|419.1|418.5|1021
1756792800000|2025-09-02 06:00:00|419.9|419.3|420.1|419.5|420.6|420|419.9|419.3|1208
1756796400000|2025-09-02 07:00:00|420.4|419.8|419.6|419|420.4|419.8|419.4|418.8|2215
1756800000000|2025-09-02 08:00:00|419.9|419.3|420.4|419.8|420.6|420|419.4|418.8|2545
1756803600000|2025-09-02 09:00:00|420.6|420|421.4|420.8|421.4|420.8|420.4|419.8|1336
1756807200000|2025-09-02 10:00:00|421.1|420.5|420.1|419.5|421.1|420.5|419.7|419.1|1673
1756810800000|2025-09-02 11:00:00|420.2|419.6|419.7|419.1|420.9|420.3|419.6|419|2119
1756814400000|2025-09-02 12:00:00|419.4|418.8|418.9|418.3|419.9|419.3|418.7|418.1|3699
1756818000000|2025-09-02 13:00:00|418.2|417.6|417.5|416.9|418.9|418.3|416.7|416.1|19153
1756821600000|2025-09-02 14:00:00|417.2|416.6|421.2|420.6|421.2|420.6|416|415.4|19807
1756825200000|2025-09-02 15:00:00|421.1|420.5|419.7|419.1|421.2|420.6|419.7|419.1|13842
1756828800000|2025-09-02 16:00:00|420|419.4|421.5|420.9|421.5|420.9|419.5|418.9|9969
1756832400000|2025-09-02 17:00:00|421.2|420.6|423.4|422.8|423.4|422.8|420.7|420.1|17722
1756836000000|2025-09-02 18:00:00|423.7|423.1|424.7|424.1|425.4|424.8|423.4|422.8|16156
1756857600000|2025-09-03 00:00:00|424.5|423.9|424.5|423.9|426|425.4|424.3|423.7|5838
1756861200000|2025-09-03 01:00:00|424.3|423.7|424.5|423.9|424.5|423.9|424.3|423.7|862
1756864800000|2025-09-03 02:00:00|424.3|423.7|424.3|423.7|424.3|423.7|424.3|423.7|922
1756868400000|2025-09-03 03:00:00|||||||||168
1756872000000|2025-09-03 04:00:00|424.1|423.5|424.3|423.7|424.6|424|424.1|423.5|315
1756875600000|2025-09-03 05:00:00|424.6|424|424.8|424.2|424.8|424.2|424.6|424|521
1756879200000|2025-09-03 06:00:00|425.1|424.5|425.3|424.7|425.8|425.2|425.1|424.5|1386
1756882800000|2025-09-03 07:00:00|425.6|425|425.8|425.2|425.8|425.2|425.3|424.7|942
1756886400000|2025-09-03 08:00:00|425.6|425|425.8|425.2|425.8|425.2|425.3|424.7|1537
1756890000000|2025-09-03 09:00:00|426.1|425.5|424.1|423.5|426.1|425.5|423.8|423.2|2287
1756893600000|2025-09-03 10:00:00|424|423.4|424.1|423.5|424.4|423.8|423.6|423|1971
1756897200000|2025-09-03 11:00:00|423.9|423.3|422.4|421.8|424.4|423.8|422.4|421.8|2766
1756900800000|2025-09-03 12:00:00|422.1|421.5|421.4|420.8|423|422.4|421.4|420.8|7526
1756904400000|2025-09-03 13:00:00|422.4|421.8|420.7|420.1|423.7|423.1|420.4|419.8|16760
1756908000000|2025-09-03 14:00:00|420.4|419.8|420.2|419.6|420.9|420.3|419.7|419.1|12529
1756911600000|2025-09-03 15:00:00|419.9|419.3|418.7|418.1|420.7|420.1|418.4|417.8|14990
1756915200000|2025-09-03 16:00:00|418.9|418.3|419.9|419.3|419.9|419.3|418.7|418.1|7581
1756918800000|2025-09-03 17:00:00|420.2|419.6|420.4|419.8|420.4|419.8|419.7|419.1|8695
1756922400000|2025-09-03 18:00:00|420.2|419.6|420.2|419.6|420.4|419.8|419.9|419.3|8289
1756944000000|2025-09-04 00:00:00|420|419.4|420.2|419.6|420.5|419.9|419.5|418.9|1211
1756947600000|2025-09-04 01:00:00|420.4|419.8|420|419.4|420.5|419.9|420|419.4|1084
1756951200000|2025-09-04 02:00:00|419.7|419.1|420|419.4|420.2|419.6|419.7|419.1|851
1756954800000|2025-09-04 03:00:00|420.1|419.5|420|419.4|420.2|419.6|420|419.4|194
1756958400000|2025-09-04 04:00:00|||||||||78
1756962000000|2025-09-04 05:00:00|420.3|419.7|420.3|419.7|420.5|419.9|420.3|419.7|220
1756965600000|2025-09-04 06:00:00|420|419.4|419.5|418.9|420.2|419.6|419.5|418.9|1195
1756969200000|2025-09-04 07:00:00|419.4|418.8|420|419.4|420.3|419.7|419.4|418.8|1425
1756972800000|2025-09-04 08:00:00|419.9|419.3|419.3|418.7|420.3|419.7|419|418.4|2149
1756976400000|2025-09-04 09:00:00|419.5|418.9|419.6|419|419.8|419.2|418.8|418.2|1253
1756980000000|2025-09-04 10:00:00|419.5|418.9|419|418.4|419.6|419|418.5|417.9|2018
1756983600000|2025-09-04 11:00:00|418.8|418.2|419.3|418.7|419.8|419.2|418.8|418.2|2002
1756987200000|2025-09-04 12:00:00|419.1|418.5|420.8|420.2|421|420.4|418.8|418.2|3615
1756990800000|2025-09-04 13:00:00|420.7|420.1|417.6|417|421.1|420.5|417.6|417|8868
1756994400000|2025-09-04 14:00:00|417.7|417.1|416.8|416.2|418.1|417.5|416.6|416|10936
1756998000000|2025-09-04 15:00:00|416.6|416|420.8|420.2|421.8|421.2|416.6|416|18530
1757001600000|2025-09-04 16:00:00|421|420.4|421.6|421|422.1|421.5|419.3|418.7|10027
1757005200000|2025-09-04 17:00:00|421.3|420.7|421.3|420.7|421.6|421|420.6|420|7884
1757008800000|2025-09-04 18:00:00|421.6|421|422.8|422.2|423.1|422.5|421.3|420.7|12162
1757030400000|2025-09-05 00:00:00|423.1|422.5|421.9|421.3|423.6|423|421.9|421.3|2922
1757034000000|2025-09-05 01:00:00|422|421.4|421.9|421.3|422|421.4|421.7|421.1|257
1757037600000|2025-09-05 02:00:00|421.8|421.2|421.9|421.3|422.2|421.6|421.4|420.8|604
1757041200000|2025-09-05 03:00:00|421.7|421.1|421.7|421.1|421.9|421.3|421.6|421|329
1757044800000|2025-09-05 04:00:00|421.5|420.9|420.9|420.3|421.6|421|420.9|420.3|302
1757048400000|2025-09-05 05:00:00|421|420.4|420.7|420.1|421.2|420.6|420.4|419.8|772
1757052000000|2025-09-05 06:00:00|420.8|420.2|420.9|420.3|421.4|420.8|420.5|419.9|1504
1757055600000|2025-09-05 07:00:00|421|420.4|421.7|421.1|421.7|421.1|420.9|420.3|523
1757059200000|2025-09-05 08:00:00|421.5|420.9|424|423.4|424.2|423.6|421.5|420.9|1747
1757062800000|2025-09-05 09:00:00|423.9|423.3|423.7|423.1|424.7|424.1|423.4|422.8|905
1757066400000|2025-09-05 10:00:00|423.6|423|424.7|424.1|424.7|424.1|423.4|422.8|1077
1757070000000|2025-09-05 11:00:00|424.2|423.6|424|423.4|424.5|423.9|423.7|423.1|1215
1757073600000|2025-09-05 12:00:00|424.2|423.6|423.9|423.3|425.2|424.6|423.7|423.1|2281
1757077200000|2025-09-05 13:00:00|424|423.4|424.8|424.2|425|424.4|422.3|421.7|8010
1757080800000|2025-09-05 14:00:00|424.5|423.9|426|425.4|426.3|425.7|423.8|423.2|14963
1757084400000|2025-09-05 15:00:00|426.1|425.5|425.1|424.5|427.3|426.7|424.9|424.3|16374
1757088000000|2025-09-05 16:00:00|424.9|424.3|424.1|423.5|425.1|424.5|423.9|423.3|8454
1757091600000|2025-09-05 17:00:00|423.8|423.2|422.1|421.5|424.4|423.8|421.6|421|8583
1757095200000|2025-09-05 18:00:00|421.9|421.3|420.1|419.5|421.9|421.3|419.6|419|14204
1757289600000|2025-09-08 00:00:00|420|419.4|420.6|420|420.6|420|419.1|418.5|2738
1757293200000|2025-09-08 01:00:00|420.8|420.2|421.3|420.7|421.3|420.7|420.6|420|410
1757296800000|2025-09-08 02:00:00|421.2|420.6|420.6|420|421.3|420.7|420.1|419.5|597
1757300400000|2025-09-08 03:00:00|420.4|419.8|420.6|420|420.8|420.2|420.4|419.8|73
1757304000000|2025-09-08 04:00:00|||||||||25
1757307600000|2025-09-08 05:00:00|420.7|420.1|420.6|420|420.7|420.1|420.6|420|92
1757311200000|2025-09-08 06:00:00|420.3|419.7|420.1|419.5|420.6|420|419.8|419.2|801
1757314800000|2025-09-08 07:00:00|420|419.4|418.9|418.3|420.1|419.5|418.6|418|2819
1757318400000|2025-09-08 08:00:00|419.1|418.5|419.6|419|419.7|419.1|418.9|418.3|717
1757322000000|2025-09-08 09:00:00|419.7|419.1|419.9|419.3|420.4|419.8|419.4|418.8|735
1757325600000|2025-09-08 10:00:00|420.1|419.5|419.9|419.3|420.6|420|419.6|419|765
1757329200000|2025-09-08 11:00:00|420.1|419.5|419.6|419|420.2|419.6|418.9|418.3|1266
1757332800000|2025-09-08 12:00:00|419.4|418.8|419.5|418.9|419.5|418.9|418.9|418.3|3122
1757336400000|2025-09-08 13:00:00|419.4|418.8|419.4|418.8|419.5|418.9|418.2|417.6|8340
1757340000000|2025-09-08 14:00:00|419.2|418.6|419.4|418.8|419.7|419.1|418.7|418.1|9824
1757343600000|2025-09-08 15:00:00|419.7|419.1|421.9|421.3|422.4|421.8|419.2|418.6|11191
1757347200000|2025-09-08 16:00:00|422.1|421.5|422.9|422.3|423.6|423|421.9|421.3|8368
1757350800000|2025-09-08 17:00:00|422.7|422.1|424.7|424.1|425.2|424.6|422.2|421.6|9858
1757354400000|2025-09-08 18:00:00|424.6|424|424.6|424|424.9|424.3|424.4|423.8|8354
1757376000000|2025-09-09 00:00:00|423.9|423.3|423.9|423.3|424.7|424.1|423.4|422.8|2229
1757379600000|2025-09-09 01:00:00|423.7|423.1|423.7|423.1|424.2|423.6|423.3|422.7|718
1757383200000|2025-09-09 02:00:00|423.6|423|423.8|423.2|424.2|423.6|423.6|423|257
1757386800000|2025-09-09 03:00:00|423.9|423.3|423.7|423.1|424|423.4|423.7|423.1|125
1757390400000|2025-09-09 04:00:00|423.8|423.2|424|423.4|424|423.4|423.7|423.1|123
1757394000000|2025-09-09 05:00:00|424.2|423.6|423.7|423.1|424.5|423.9|423.7|423.1|235
1757397600000|2025-09-09 06:00:00|423.8|423.2|423.7|423.1|424.2|423.6|423.7|423.1|333
1757401200000|2025-09-09 07:00:00|423.8|423.2|423.7|423.1|424.2|423.6|423|422.4|1445
1757404800000|2025-09-09 08:00:00|423.5|422.9|424|423.4|424.7|424.1|423.5|422.9|649
1757408400000|2025-09-09 09:00:00|423.8|423.2|424.3|423.7|424.5|423.9|423.8|423.2|452
1757412000000|2025-09-09 10:00:00|424.5|423.9|424.8|424.2|424.8|424.2|424.3|423.7|646
1757415600000|2025-09-09 11:00:00|424.5|423.9|423.8|423.2|424.8|424.2|423.8|423.2|748
1757419200000|2025-09-09 12:00:00|423.6|423|422.8|422.2|424.3|423.7|422.6|422|1741
1757422800000|2025-09-09 13:00:00|422.9|422.3|423|422.4|423.8|423.2|422.3|421.7|8545
1757426400000|2025-09-09 14:00:00|423.3|422.7|424.1|423.5|425.5|424.9|422.8|422.2|13541
1757430000000|2025-09-09 15:00:00|424|423.4|424.1|423.5|424.8|424.2|423.8|423.2|7555
1757433600000|2025-09-09 16:00:00|423.9|423.3|423.4|422.8|423.9|423.3|422.6|422|6725
1757437200000|2025-09-09 17:00:00|423.3|422.7|423.1|422.5|423.6|423|422.9|422.3|6664
1757440800000|2025-09-09 18:00:00|423.3|422.7|422.8|422.2|423.6|423|422.8|422.2|7092
1757462400000|2025-09-10 00:00:00|422.6|422|422.4|421.8|422.8|422.2|422.4|421.8|1449
1757466000000|2025-09-10 01:00:00|422.5|421.9|422.6|422|422.9|422.3|422.4|421.8|552
1757469600000|2025-09-10 02:00:00|422.5|421.9|422.4|421.8|422.6|422|422.4|421.8|87
1757473200000|2025-09-10 03:00:00|422.5|421.9|422.4|421.8|422.5|421.9|422.4|421.8|244
1757476800000|2025-09-10 04:00:00|422.2|421.6|422.4|421.8|422.4|421.8|422.2|421.6|115
1757480400000|2025-09-10 05:00:00|422.2|421.6|422.4|421.8|422.7|422.1|422.2|421.6|563
1757484000000|2025-09-10 06:00:00|422.3|421.7|422.2|421.6|422.5|421.9|422.2|421.6|194
1757487600000|2025-09-10 07:00:00|422.4|421.8|422.2|421.6|422.4|421.8|421.7|421.1|1323
1757491200000|2025-09-10 08:00:00|422.1|421.5|422.2|421.6|422.7|422.1|421.9|421.3|663
1757494800000|2025-09-10 09:00:00|422|421.4|421.2|420.6|422|421.4|421.2|420.6|961
1757498400000|2025-09-10 10:00:00|420.9|420.3|421.5|420.9|421.5|420.9|420.9|420.3|1196
1757502000000|2025-09-10 11:00:00|421.2|420.6|421.7|421.1|422|421.4|421.2|420.6|626
1757505600000|2025-09-10 12:00:00|421.5|420.9|423|422.4|423|422.4|421.5|420.9|2137
1757509200000|2025-09-10 13:00:00|422.7|422.1|422.2|421.6|423.2|422.6|422|421.4|7004
1757512800000|2025-09-10 14:00:00|422|421.4|421|420.4|422.5|421.9|421|420.4|7110
1757516400000|2025-09-10 15:00:00|421.3|420.7|421|420.4|421.3|420.7|420.5|419.9|9194
1757520000000|2025-09-10 16:00:00|421.1|420.5|420.8|420.2|421.3|420.7|420.3|419.7|5509
1757523600000|2025-09-10 17:00:00|420.5|419.9|421|420.4|421|420.4|420.5|419.9|4777
1757527200000|2025-09-10 18:00:00|420.8|420.2|420.3|419.7|420.8|420.2|420.2|419.6|7988
1757548800000|2025-09-11 00:00:00|421.3|420.7|421.3|420.7|421.3|420.7|420.6|420|1542
1757552400000|2025-09-11 01:00:00|421.2|420.6|421.3|420.7|421.3|420.7|421.1|420.5|1338
1757556000000|2025-09-11 02:00:00|421.6|421|421.3|420.7|421.6|421|421.3|420.7|183
1757559600000|2025-09-11 03:00:00|421.5|420.9|421.5|420.9|421.8|421.2|421.5|420.9|5278
1757563200000|2025-09-11 04:00:00|421.6|421|421.6|421|421.6|421|421.6|421|174
1757566800000|2025-09-11 05:00:00|421.7|421.1|422.1|421.5|422.1|421.5|421.6|421|233
1757570400000|2025-09-11 06:00:00|422|421.4|422|421.4|422.3|421.7|421.8|421.2|906
1757574000000|2025-09-11 07:00:00|421.8|421.2|422|421.4|422.1|421.5|421.8|421.2|487
1757577600000|2025-09-11 08:00:00|422.1|421.5|421.7|421.1|422.1|421.5|421.5|420.9|465
1757581200000|2025-09-11 09:00:00|421.6|421|421.8|421.2|422|421.4|421.5|420.9|1355
1757584800000|2025-09-11 10:00:00|421.7|421.1|421.9|421.3|421.9|421.3|421.2|420.6|908
1757588400000|2025-09-11 11:00:00|421.8|421.2|421.6|421|421.9|421.3|421.3|420.7|1161
1757592000000|2025-09-11 12:00:00|421.8|421.2|420.7|420.1|421.9|421.3|420.4|419.8|4081
1757595600000|2025-09-11 13:00:00|420.6|420|421.7|421.1|422.9|422.3|420.2|419.6|7224
1757599200000|2025-09-11 14:00:00|421.9|421.3|421.1|420.5|422.4|421.8|420.6|420|7419
1757602800000|2025-09-11 15:00:00|420.9|420.3|421.1|420.5|421.2|420.6|420.4|419.8|5985
1757606400000|2025-09-11 16:00:00|421.2|420.6|423.9|423.3|423.9|423.3|421.1|420.5|9948
1757610000000|2025-09-11 17:00:00|424.2|423.6|424.4|423.8|424.7|424.1|423.7|423.1|10624
1757613600000|2025-09-11 18:00:00|424.2|423.6|423.4|422.8|424.2|423.6|423.4|422.8|9097
1757635200000|2025-09-12 00:00:00|423.2|422.6|423|422.4|423.7|423.1|423|422.4|1630
1757638800000|2025-09-12 01:00:00|423.2|422.6|422.9|422.3|423.2|422.6|422.9|422.3|466
1757642400000|2025-09-12 02:00:00|423.2|422.6|422.9|422.3|423.2|422.6|422.9|422.3|382
1757646000000|2025-09-12 03:00:00|423.1|422.5|423.2|422.6|423.2|422.6|423.1|422.5|146
1757649600000|2025-09-12 04:00:00|||||||||21
1757653200000|2025-09-12 05:00:00|423|422.4|423|422.4|423.5|422.9|423|422.4|357
1757656800000|2025-09-12 06:00:00|422.7|422.1|423|422.4|423.2|422.6|422.7|422.1|439
1757660400000|2025-09-12 07:00:00|422.7|422.1|423.4|422.8|423.5|422.9|422.5|421.9|1031
1757664000000|2025-09-12 08:00:00|423.5|422.9|423.4|422.8|423.7|423.1|422.7|422.1|750
1757667600000|2025-09-12 09:00:00|423.7|423.1|423|422.4|424|423.4|423|422.4|944
1757671200000|2025-09-12 10:00:00|423.2|422.6|424.4|423.8|424.4|423.8|423|422.4|729
1757674800000|2025-09-12 11:00:00|424.5|423.9|424.7|424.1|425.9|425.3|424.1|423.5|2830
1757678400000|2025-09-12 12:00:00|424.5|423.9|424.7|424.1|425|424.4|424|423.4|6301
1757682000000|2025-09-12 13:00:00|424.8|424.2|426.4|425.8|427.2|426.6|424.2|423.6|14105
1757685600000|2025-09-12 14:00:00|426.5|425.9|427.8|427.2|429.2|428.6|426.4|425.8|20004
1757689200000|2025-09-12 15:00:00|427.7|427.1|428.2|427.6|429.5|428.9|427.2|426.6|17764
1757692800000|2025-09-12 16:00:00|428.1|427.5|424.5|423.9|428.1|427.5|420.8|420.2|40194
1757696400000|2025-09-12 17:00:00|424.6|424|432.8|432.2|433|432.4|424.6|424|35930
1757700000000|2025-09-12 18:00:00|433|432.4|431.5|430.9|433.8|433.2|431.5|430.9|23753
1757894400000|2025-09-15 00:00:00|430|429.4|432|431.4|432.5|431.9|429.4|428.8|5955
1757898000000|2025-09-15 01:00:00|431.7|431.1|430.5|429.9|431.7|431.1|430.2|429.6|1446
1757901600000|2025-09-15 02:00:00|430.3|429.7|430.8|430.2|430.8|430.2|430.2|429.6|868
1757905200000|2025-09-15 03:00:00|430.6|430|430.6|430|431|430.4|430.6|430|500
1757908800000|2025-09-15 04:00:00|430.8|430.2|430.8|430.2|430.8|430.2|430.6|430|303
1757912400000|2025-09-15 05:00:00|430.6|430|431.8|431.2|431.8|431.2|430.6|430|625
1757916000000|2025-09-15 06:00:00|432|431.4|430.8|430.2|432|431.4|430.5|429.9|1724
1757919600000|2025-09-15 07:00:00|431|430.4|431|430.4|431|430.4|430.2|429.6|1197
1757923200000|2025-09-15 08:00:00|431.1|430.5|429.8|429.2|431.1|430.5|429.5|428.9|1675
1757926800000|2025-09-15 09:00:00|429.9|429.3|430.3|429.7|430.5|429.9|429.5|428.9|946
1757930400000|2025-09-15 10:00:00|430.6|430|429.9|429.3|430.6|430|429.6|429|776
1757934000000|2025-09-15 11:00:00|429.8|429.2|429.8|429.2|430.4|429.8|429.6|429|2542
1757937600000|2025-09-15 12:00:00|429.6|429|429.8|429.2|431.1|430.5|429.4|428.8|3721
1757941200000|2025-09-15 13:00:00|430.3|429.7|431.6|431|431.9|431.3|428.6|428|15392
1757944800000|2025-09-15 14:00:00|431.3|430.7|430.6|430|431.9|431.3|430.6|430|10786
1757948400000|2025-09-15 15:00:00|430.3|429.7|427.2|426.6|430.3|429.7|427.2|426.6|16098
1757952000000|2025-09-15 16:00:00|427|426.4|427.5|426.9|428.4|427.8|426.4|425.8|13594
1757955600000|2025-09-15 17:00:00|427.4|426.8|427.9|427.3|428.7|428.1|426.7|426.1|8600
1757959200000|2025-09-15 18:00:00|427.7|427.1|427.9|427.3|428|427.4|427.2|426.6|6811
1757980800000|2025-09-16 00:00:00|427.5|426.9|428.9|428.3|428.9|428.3|427.5|426.9|1883
1757984400000|2025-09-16 01:00:00|429|428.4|428.7|428.1|429.2|428.6|428.7|428.1|800
1757988000000|2025-09-16 02:00:00|428.9|428.3|428.4|427.8|428.9|428.3|428.2|427.6|680
1757991600000|2025-09-16 03:00:00|428.2|427.6|428.4|427.8|428.4|427.8|428.2|427.6|156
1757995200000|2025-09-16 04:00:00|428.5|427.9|428.5|427.9|428.5|427.9|428.3|427.7|137
1757998800000|2025-09-16 05:00:00|428.7|428.1|428.5|427.9|428.7|428.1|428.5|427.9|215
1758002400000|2025-09-16 06:00:00|428.6|428|428.5|427.9|428.7|428.1|428.2|427.6|420
1758006000000|2025-09-16 07:00:00|428.7|428.1|429|428.4|429.5|428.9|428.5|427.9|771
1758009600000|2025-09-16 08:00:00|429.1|428.5|429.2|428.6|429.7|429.1|428.7|428.1|609
1758013200000|2025-09-16 09:00:00|429.3|428.7|429.3|428.7|429.3|428.7|428.7|428.1|345
1758016800000|2025-09-16 10:00:00|429.5|428.9|430.8|430.2|430.8|430.2|428.8|428.2|1256
1758020400000|2025-09-16 11:00:00|431|430.4|431.3|430.7|431.3|430.7|430.6|430|914
1758024000000|2025-09-16 12:00:00|431.5|430.9|431.3|430.7|432.3|431.7|430.7|430.1|4578
1758027600000|2025-09-16 13:00:00|431|430.4|431.8|431.2|432.3|431.7|430.8|430.2|9374
1758031200000|2025-09-16 14:00:00|432|431.4|432.5|431.9|434|433.4|431.8|431.2|14769
1758034800000|2025-09-16 15:00:00|432.3|431.7|434.4|433.8|435.6|435|432.3|431.7|20949
1758038400000|2025-09-16 16:00:00|434.6|434|433.9|433.3|434.7|434.1|433.6|433|10429
1758042000000|2025-09-16 17:00:00|433.7|433.1|433.4|432.8|434.1|433.5|433.4|432.8|8328
1758045600000|2025-09-16 18:00:00|433.1|432.5|433.4|432.8|434.2|433.6|432.9|432.3|9463
1758067200000|2025-09-17 00:00:00|433|432.4|433.7|433.1|433.9|433.3|432.5|431.9|2849
1758070800000|2025-09-17 01:00:00|433.9|433.3|433.2|432.6|433.9|433.3|433|432.4|942
1758074400000|2025-09-17 02:00:00|433|432.4|433|432.4|433.2|432.6|433|432.4|1123
1758078000000|2025-09-17 03:00:00|433.3|432.7|433.2|432.6|433.5|432.9|433.2|432.6|418
1758081600000|2025-09-17 04:00:00|433.3|432.7|433.2|432.6|433.3|432.7|433|432.4|377
1758085200000|2025-09-17 05:00:00|433.3|432.7|432.8|432.2|433.3|432.7|432.8|432.2|259
1758088800000|2025-09-17 06:00:00|432.7|432.1|433.2|432.6|433.5|432.9|432.7|432.1|237
1758092400000|2025-09-17 07:00:00|433.3|432.7|433.2|432.6|434|433.4|433.2|432.6|1041
1758096000000|2025-09-17 08:00:00|433.3|432.7|433.7|433.1|433.8|433.2|433.2|432.6|965
1758099600000|2025-09-17 09:00:00|433.8|433.2|433.6|433|434.1|433.5|433.2|432.6|950
1758103200000|2025-09-17 10:00:00|433.8|433.2|433.1|432.5|433.8|433.2|432.8|432.2|776
1758106800000|2025-09-17 11:00:00|433|432.4|433.8|433.2|433.8|433.2|432.8|432.2|3519
1758110400000|2025-09-17 12:00:00|434.1|433.5|434.5|433.9|435.1|434.5|433.8|433.2|4347
1758114000000|2025-09-17 13:00:00|434.6|434|435.8|435.2|435.8|435.2|434.1|433.5|11071
1758117600000|2025-09-17 14:00:00|435.7|435.1|434.6|434|435.8|435.2|433.5|432.9|10025
1758121200000|2025-09-17 15:00:00|434.3|433.7|432.4|431.8|434.3|433.7|432.2|431.6|10868
1758124800000|2025-09-17 16:00:00|432.7|432.1|431.2|430.6|432.7|432.1|431.1|430.5|8831
1758128400000|2025-09-17 17:00:00|431.4|430.8|430.9|430.3|431.4|430.8|430.4|429.8|9128
1758132000000|2025-09-17 18:00:00|431|430.4|431.8|431.2|431.9|431.3|431|430.4|8555
1758153600000|2025-09-18 00:00:00|432.6|432|430.7|430.1|432.6|432|430.4|429.8|1616
1758157200000|2025-09-18 01:00:00|430.6|430|431|430.4|431|430.4|430.4|429.8|451
1758160800000|2025-09-18 02:00:00|430.9|430.3|431.1|430.5|431.4|430.8|430.8|430.2|228
1758164400000|2025-09-18 03:00:00|431|430.4|431|430.4|431|430.4|430.9|430.3|68
1758168000000|2025-09-18 04:00:00|430.8|430.2|430.7|430.1|431|430.4|430.7|430.1|213
1758171600000|2025-09-18 05:00:00|||||||||130
1758175200000|2025-09-18 06:00:00|430.8|430.2|430.8|430.2|430.8|430.2|430.7|430.1|153
1758178800000|2025-09-18 07:00:00|431|430.4|430.8|430.2|431|430.4|430.7|430.1|728
1758182400000|2025-09-18 08:00:00|431|430.4|432|431.4|432.2|431.6|430.7|430.1|1134
1758186000000|2025-09-18 09:00:00|432.1|431.5|431.6|431|432.1|431.5|431.3|430.7|624
1758189600000|2025-09-18 10:00:00|431.3|430.7|431.8|431.2|432.1|431.5|431.3|430.7|504
1758193200000|2025-09-18 11:00:00|431.7|431.1|431.5|430.9|432.1|431.5|431.5|430.9|869
1758196800000|2025-09-18 12:00:00|431.6|431|431.1|430.5|431.6|431|430.6|430|2609
1758200400000|2025-09-18 13:00:00|430.8|430.2|429.5|428.9|431.1|430.5|428.8|428.2|8594
1758204000000|2025-09-18 14:00:00|429.6|429|430.3|429.7|430.9|430.3|429.5|428.9|9063
1758207600000|2025-09-18 15:00:00|430.4|429.8|429.3|428.7|431.4|430.8|429.3|428.7|9458
1758211200000|2025-09-18 16:00:00|429.1|428.5|429.6|429|429.6|429|429.1|428.5|4415
1758214800000|2025-09-18 17:00:00|429.3|428.7|428.6|428|429.6|429|428.6|428|8712
1758218400000|2025-09-18 18:00:00|428.8|428.2|429.3|428.7|429.3|428.7|428.8|428.2|6541
1758240000000|2025-09-19 00:00:00|429.6|429|430.6|430|431.3|430.7|429.3|428.7|1777
1758243600000|2025-09-19 01:00:00|430.8|430.2|430.8|430.2|431.1|430.5|430.6|430|589
1758247200000|2025-09-19 02:00:00|430.9|430.3|431.1|430.5|431.3|430.7|430.8|430.2|702
1758250800000|2025-09-19 03:00:00|431|430.4|430.8|430.2|431.1|430.5|430.8|430.2|143
1758254400000|2025-09-19 04:00:00|430.9|430.3|430.8|430.2|431.1|430.5|430.8|430.2|324
1758258000000|2025-09-19 05:00:00|430.6|430|430.6|430|430.6|430|430.6|430|123
1758261600000|2025-09-19 06:00:00|430.7|430.1|431.1|430.5|431.4|430.8|430.6|430|589
1758265200000|2025-09-19 07:00:00|431.4|430.8|431.6|431|431.9|431.3|431.1|430.5|791
1758268800000|2025-09-19 08:00:00|431.4|430.8|431.1|430.5|431.9|431.3|431.1|430.5|1117
1758272400000|2025-09-19 09:00:00|431.2|430.6|430.4|429.8|431.2|430.6|429.1|428.5|1653
1758276000000|2025-09-19 10:00:00|429.9|429.3|430.2|429.6|430.5|429.9|429.7|429.1|1758
1758279600000|2025-09-19 11:00:00|430.5|429.9|430.5|429.9|430.7|430.1|429.6|429|1209
1758283200000|2025-09-19 12:00:00|430.2|429.6|430.4|429.8|432.5|431.9|430.2|429.6|3769
1758286800000|2025-09-19 13:00:00|430.3|429.7|431.1|430.5|432.3|431.7|429.6|429|7344
1758290400000|2025-09-19 14:00:00|430.8|430.2|428.9|428.3|434.7|434.1|428.9|428.3|19135
1758294000000|2025-09-19 15:00:00|429|428.4|428.7|428.1|431.4|430.8|428.4|427.8|15203
1758297600000|2025-09-19 16:00:00|428.4|427.8|427.7|427.1|428.5|427.9|427.5|426.9|9423
1758301200000|2025-09-19 17:00:00|427.4|426.8|429.1|428.5|429.2|428.6|427.4|426.8|7439
1758304800000|2025-09-19 18:00:00|429.2|428.6|429.3|428.7|429.4|428.8|428.4|427.8|9012
1758499200000|2025-09-22 00:00:00|429.8|429.2|429.6|429|430.1|429.5|428.6|428|2120
1758502800000|2025-09-22 01:00:00|429.3|428.7|429.6|429|429.8|429.2|429.3|428.7|1683
1758506400000|2025-09-22 02:00:00|429.8|429.2|429.6|429|429.8|429.2|429.6|429|319
1758510000000|2025-09-22 03:00:00|429.5|428.9|429.5|428.9|429.8|429.2|429.3|428.7|463
1758513600000|2025-09-22 04:00:00|429.6|429|429.3|428.7|429.6|429|429.3|428.7|38
1758517200000|2025-09-22 05:00:00|429.2|428.6|429.1|428.5|429.3|428.7|429.1|428.5|199
1758520800000|2025-09-22 06:00:00|429|428.4|428.6|428|429.4|428.8|428.6|428|1111
1758524400000|2025-09-22 07:00:00|428.8|428.2|429|428.4|429.1|428.5|428.8|428.2|468
1758528000000|2025-09-22 08:00:00|429.1|428.5|429.1|428.5|429.5|428.9|428.8|428.2|1001
1758531600000|2025-09-22 09:00:00|429|428.4|429.1|428.5|429.3|428.7|428.8|428.2|410
1758535200000|2025-09-22 10:00:00|429.2|428.6|429.7|429.1|430.2|429.6|429.2|428.6|1599
1758538800000|2025-09-22 11:00:00|429.9|429.3|426.2|425.6|429.9|429.3|426|425.4|8685
1758542400000|2025-09-22 12:00:00|426.4|425.8|426.2|425.6|427|426.4|425.9|425.3|3367
1758546000000|2025-09-22 13:00:00|426|425.4|425.7|425.1|427.2|426.6|424.5|423.9|14894
1758549600000|2025-09-22 14:00:00|425.9|425.3|425.4|424.8|425.9|425.3|423.9|423.3|15190
1758553200000|2025-09-22 15:00:00|425.3|424.7|424.4|423.8|425.9|425.3|424|423.4|7764
1758556800000|2025-09-22 16:00:00|424.7|424.1|425.1|424.5|425.2|424.6|424.1|423.5|7244
1758560400000|2025-09-22 17:00:00|424.9|424.3|425.4|424.8|425.4|424.8|424.2|423.6|5785
1758564000000|2025-09-22 18:00:00|425.2|424.6|427.4|426.8|427.9|427.3|425.1|424.5|16337
1758585600000|2025-09-23 00:00:00|427.1|426.5|426.5|425.9|427.1|426.5|425.8|425.2|5703
1758589200000|2025-09-23 01:00:00|426.3|425.7|426.1|425.5|426.6|426|426.1|425.5|910
1758592800000|2025-09-23 02:00:00|426|425.4|426.2|425.6|426.4|425.8|425.9|425.3|489
1758596400000|2025-09-23 03:00:00|426.3|425.7|425.9|425.3|426.4|425.8|425.9|425.3|197
1758600000000|2025-09-23 04:00:00|425.6|425|424.9|424.3|425.9|425.3|424.9|424.3|950
1758603600000|2025-09-23 05:00:00|424.6|424|424.9|424.3|424.9|424.3|424.4|423.8|825
1758607200000|2025-09-23 06:00:00|424.8|424.2|425.6|425|425.7|425.1|424.6|424|474
1758610800000|2025-09-23 07:00:00|425.9|425.3|426.2|425.6|426.6|426|425.9|425.3|1134
1758614400000|2025-09-23 08:00:00|426|425.4|425.7|425.1|426|425.4|425|424.4|893
1758618000000|2025-09-23 09:00:00|425.6|425|425.5|424.9|426.5|425.9|425.2|424.6|2431
1758621600000|2025-09-23 10:00:00|425.9|425.3|426.5|425.9|426.5|425.9|425.8|425.2|359
1758625200000|2025-09-23 11:00:00|426.7|426.1|426.8|426.2|427.8|427.2|426.7|426.1|2901
1758628800000|2025-09-23 12:00:00|426.9|426.3|428.2|427.6|428.2|427.6|426.9|426.3|1721
1758632400000|2025-09-23 13:00:00|428|427.4|427.8|427.2|429.2|428.6|427.8|427.2|8993
1758636000000|2025-09-23 14:00:00|428|427.4|430|429.4|430.2|429.6|427.8|427.2|12938
1758639600000|2025-09-23 15:00:00|430.2|429.6|430.5|429.9|431|430.4|429|428.4|9427
1758643200000|2025-09-23 16:00:00|430.2|429.6|430.1|429.5|430.5|429.9|429.2|428.6|8264
1758646800000|2025-09-23 17:00:00|430|429.4|431.2|430.6|431.2|430.6|430|429.4|8293
1758650400000|2025-09-23 18:00:00|431.1|430.5|431.3|430.7|432.1|431.5|431|430.4|9381
1758672000000|2025-09-24 00:00:00|430.8|430.2|432|431.4|432.1|431.5|430.8|430.2|1314
1758675600000|2025-09-24 01:00:00|431.9|431.3|431.6|431|432.1|431.5|431.5|430.9|266
1758679200000|2025-09-24 02:00:00|431.5|430.9|432.3|431.7|432.3|431.7|431.4|430.8|416
1758682800000|2025-09-24 03:00:00|432.1|431.5|432.1|431.5|432.3|431.7|432|431.4|197
1758686400000|2025-09-24 04:00:00|||||||||47
1758690000000|2025-09-24 05:00:00|432.3|431.7|432.3|431.7|432.4|431.8|432.1|431.5|255
1758693600000|2025-09-24 06:00:00|432.4|431.8|432.6|432|432.8|432.2|432.3|431.7|528
1758697200000|2025-09-24 07:00:00|432.8|432.2|432.6|432|432.8|432.2|432.6|432|487
1758700800000|2025-09-24 08:00:00|432.3|431.7|431.3|430.7|432.3|431.7|431.1|430.5|516
1758704400000|2025-09-24 09:00:00|431.2|430.6|431.4|430.8|431.5|430.9|431.1|430.5|558
1758708000000|2025-09-24 10:00:00|431.6|431|430.9|430.3|431.9|431.3|430.9|430.3|687
1758711600000|2025-09-24 11:00:00|431.1|430.5|432.1|431.5|432.1|431.5|431.1|430.5|2085
1758715200000|2025-09-24 12:00:00|432|431.4|432.6|432|433.1|432.5|431.4|430.8|3413
1758718800000|2025-09-24 13:00:00|433|432.4|431.2|430.6|433|432.4|430.5|429.9|7961
1758722400000|2025-09-24 14:00:00|431.1|430.5|431.5|430.9|432.2|431.6|430.5|429.9|7588
1758726000000|2025-09-24 15:00:00|431.7|431.1|430.9|430.3|431.7|431.1|429.5|428.9|14196
1758729600000|2025-09-24 16:00:00|430.7|430.1|430|429.4|430.7|430.1|429.7|429.1|8098
1758733200000|2025-09-24 17:00:00|429.9|429.3|430|429.4|431.2|430.6|429.7|429.1|6614
1758736800000|2025-09-24 18:00:00|430.2|429.6|429.7|429.1|430.2|429.6|429.7|429.1|8566
1758758400000|2025-09-25 00:00:00|430.2|429.6|430.3|429.7|430.4|429.8|429.5|428.9|2017
1758762000000|2025-09-25 01:00:00|430.4|429.8|430.6|430|430.6|430|430.1|429.5|459
1758765600000|2025-09-25 02:00:00|430.8|430.2|431.4|430.8|431.4|430.8|430.6|430|740
1758769200000|2025-09-25 03:00:00|431.5|430.9|431.4|430.8|431.7|431.1|431.4|430.8|101
1758772800000|2025-09-25 04:00:00|431.3|430.7|431.2|430.6|431.3|430.7|430.9|430.3|264
1758776400000|2025-09-25 05:00:00|431.3|430.7|431.8|431.2|431.8|431.2|431.3|430.7|248
1758780000000|2025-09-25 06:00:00|431.9|431.3|431.6|431|432.1|431.5|431.6|431|448
1758783600000|2025-09-25 07:00:00|431.5|430.9|431.4|430.8|431.8|431.2|431.3|430.7|386
1758787200000|2025-09-25 08:00:00|431.2|430.6|431.4|430.8|431.9|431.3|431.1|430.5|347
1758790800000|2025-09-25 09:00:00|431.5|430.9|432.4|431.8|432.5|431.9|431.4|430.8|2742
1758794400000|2025-09-25 10:00:00|432.3|431.7|432.6|432|432.8|432.2|432.3|431.7|1125
1758798000000|2025-09-25 11:00:00|432.5|431.9|432.9|432.3|433.4|432.8|432.5|431.9|2731
1758801600000|2025-09-25 12:00:00|432.8|432.2|433.4|432.8|434.1|433.5|432.8|432.2|4788
1758805200000|2025-09-25 13:00:00|433.1|432.5|432.1|431.5|433.3|432.7|431.6|431|7159
1758808800000|2025-09-25 14:00:00|431.9|431.3|433.9|433.3|434.2|433.6|431.2|430.6|10826
1758812400000|2025-09-25 15:00:00|433.8|433.2|431.6|431|433.9|433.3|431.6|431|6804
1758816000000|2025-09-25 16:00:00|431.8|431.2|430.9|430.3|432.3|431.7|430.1|429.5|11159
1758819600000|2025-09-25 17:00:00|430.8|430.2|430.6|430|431.4|430.8|430.1|429.5|9544
1758823200000|2025-09-25 18:00:00|430.8|430.2|430.8|430.2|431.8|431.2|430.8|430.2|9277
1758844800000|2025-09-26 00:00:00|431.1|430.5|431.3|430.7|431.4|430.8|430.8|430.2|2977
1758848400000|2025-09-26 01:00:00|431.4|430.8|430.8|430.2|431.6|431|430.8|430.2|238
1758852000000|2025-09-26 02:00:00|430.7|430.1|430.9|430.3|431|430.4|430.6|430|464
1758855600000|2025-09-26 03:00:00|431.1|430.5|431.2|430.6|431.2|430.6|430.9|430.3|170
1758859200000|2025-09-26 04:00:00|431.1|430.5|431.2|430.6|431.2|430.6|430.9|430.3|202
1758862800000|2025-09-26 05:00:00|431.1|430.5|431.2|430.6|431.2|430.6|430.9|430.3|77
1758866400000|2025-09-26 06:00:00|431.1|430.5|430.4|429.8|431.4|430.8|430.4|429.8|943
1758870000000|2025-09-26 07:00:00|430.7|430.1|430.5|429.9|430.9|430.3|429.9|429.3|999
1758873600000|2025-09-26 08:00:00|430.7|430.1|431|430.4|431.5|430.9|430.7|430.1|652
1758877200000|2025-09-26 09:00:00|430.7|430.1|431.1|430.5|431.2|430.6|430.5|429.9|1145
1758880800000|2025-09-26 10:00:00|431|430.4|431|430.4|431|430.4|430.5|429.9|666
1758884400000|2025-09-26 11:00:00|430.9|430.3|431.4|430.8|431.5|430.9|430.9|430.3|2041
1758888000000|2025-09-26 12:00:00|431.5|430.9|430.9|430.3|431.6|431|430.4|429.8|1242
1758891600000|2025-09-26 13:00:00|430.7|430.1|429.2|428.6|430.9|430.3|428.9|428.3|6862
1758895200000|2025-09-26 14:00:00|429.4|428.8|428|427.4|429.8|429.2|428|427.4|10797
1758898800000|2025-09-26 15:00:00|428.1|427.5|428|427.4|428.8|428.2|428|427.4|8587
1758902400000|2025-09-26 16:00:00|427.9|427.3|428.8|428.2|429|428.4|427.7|427.1|7224
1758906000000|2025-09-26 17:00:00|428.9|428.3|428|427.4|429|428.4|427.4|426.8|8850
1758909600000|2025-09-26 18:00:00|427.9|427.3|427.8|427.2|428|427.4|427.4|426.8|9501
1759104000000|2025-09-29 00:00:00|427.2|426.6|428.3|427.7|428.5|427.9|426.9|426.3|3463
1759107600000|2025-09-29 01:00:00|428.2|427.6|428.3|427.7|428.5|427.9|427.8|427.2|706
1759111200000|2025-09-29 02:00:00|428.5|427.9|428.6|428|428.8|428.2|428.5|427.9|352
1759114800000|2025-09-29 03:00:00|428.7|428.1|428.3|427.7|428.8|428.2|428.3|427.7|123
1759118400000|2025-09-29 04:00:00|||||||||97
1759122000000|2025-09-29 05:00:00|||||||||76
1759125600000|2025-09-29 06:00:00|428|427.4|427.8|427.2|428.2|427.6|427.8|427.2|570
1759129200000|2025-09-29 07:00:00|427.6|427|427.8|427.2|427.9|427.3|427.1|426.5|734
1759132800000|2025-09-29 08:00:00|427.6|427|427.1|426.5|427.6|427|426.9|426.3|1086
1759136400000|2025-09-29 09:00:00|427.3|426.7|426.3|425.7|427.3|426.7|426|425.4|1977
1759140000000|2025-09-29 10:00:00|426.4|425.8|426.4|425.8|426.6|426|426.3|425.7|956
1759143600000|2025-09-29 11:00:00|426.5|425.9|426.4|425.8|427.1|426.5|426.3|425.7|4927
1759147200000|2025-09-29 12:00:00|426.1|425.5|426.4|425.8|426.5|425.9|425.9|425.3|2509
1759150800000|2025-09-29 13:00:00|426.2|425.6|425.6|425|426.7|426.1|425.6|425|8269
1759154400000|2025-09-29 14:00:00|425.7|425.1|427.3|426.7|427.6|427|425.6|425|9848
1759158000000|2025-09-29 15:00:00|427.4|426.8|428|427.4|429.3|428.7|427.4|426.8|9770
1759161600000|2025-09-29 16:00:00|428.1|427.5|428.6|428|428.7|428.1|427.1|426.5|7672
1759165200000|2025-09-29 17:00:00|428.4|427.8|427.4|426.8|428.7|428.1|427.3|426.7|4527
1759168800000|2025-09-29 18:00:00|427.7|427.1|428.2|427.6|428.3|427.7|427.4|426.8|7514
1759190400000|2025-09-30 00:00:00|428.1|427.5|427.5|426.9|428.2|427.6|427.1|426.5|926
1759194000000|2025-09-30 01:00:00|427.4|426.8|427.4|426.8|427.5|426.9|427.4|426.8|389
1759197600000|2025-09-30 02:00:00|427.5|426.9|427.2|426.6|427.5|426.9|427.2|426.6|150
1759201200000|2025-09-30 03:00:00|427.4|426.8|427.2|426.6|427.5|426.9|427.2|426.6|456
1759204800000|2025-09-30 04:00:00|427.3|426.7|427.4|426.8|427.4|426.8|427.3|426.7|132
1759208400000|2025-09-30 05:00:00|427.5|426.9|427.2|426.6|427.5|426.9|427.2|426.6|553
1759212000000|2025-09-30 06:00:00|427|426.4|426.9|426.3|427.2|426.6|426.5|425.9|1462
1759215600000|2025-09-30 07:00:00|426.7|426.1|426.7|426.1|427.2|426.6|426.7|426.1|679
1759219200000|2025-09-30 08:00:00|426.8|426.2|427.3|426.7|427.5|426.9|426.7|426.1|1139
1759222800000|2025-09-30 09:00:00|427.2|426.6|426.8|426.2|427.2|426.6|426.7|426.1|676
1759226400000|2025-09-30 10:00:00|426.7|426.1|426.5|425.9|427|426.4|426.5|425.9|2489
1759230000000|2025-09-30 11:00:00|426.6|426|426|425.4|426.6|426|426|425.4|2250
1759233600000|2025-09-30 12:00:00|426.1|425.5|426.3|425.7|426.7|426.1|425.7|425.1|2878
1759237200000|2025-09-30 13:00:00|426.2|425.6|426.2|425.6|426.7|426.1|426.1|425.5|6458
1759240800000|2025-09-30 14:00:00|426.1|425.5|425.4|424.8|426.2|425.6|425.1|424.5|8942
1759244400000|2025-09-30 15:00:00|425.2|424.6|425.4|424.8|425.8|425.2|424.6|424|13836
1759248000000|2025-09-30 16:00:00|425.6|425|423.7|423.1|425.7|425.1|421.1|420.5|50035
1759251600000|2025-09-30 17:00:00|423.9|423.3|422.1|421.5|424.7|424.1|421.8|421.2|14300
1759255200000|2025-09-30 18:00:00|421.8|421.2|422.5|421.9|422.6|422|421.4|420.8|19772
1759276800000|2025-10-01 00:00:00|422.6|422|421.1|420.5|422.8|422.2|421|420.4|2951
1759280400000|2025-10-01 01:00:00|421|420.4|420.9|420.3|421.5|420.9|420.9|420.3|2091
1759284000000|2025-10-01 02:00:00|421|420.4|420.9|420.3|421.1|420.5|420.8|420.2|466
1759287600000|2025-10-01 03:00:00|420.8|420.2|420.9|420.3|421.1|420.5|420.8|420.2|738
1759291200000|2025-10-01 04:00:00|420.8|420.2|420.6|420|420.8|420.2|420.1|419.5|969
1759294800000|2025-10-01 05:00:00|420.7|420.1|420.1|419.5|420.7|420.1|420.1|419.5|492
1759298400000|2025-10-01 06:00:00|419.9|419.3|420.3|419.7|420.3|419.7|419.8|419.2|710
1759302000000|2025-10-01 07:00:00|420.4|419.8|420.1|419.5|420.7|420.1|419.9|419.3|1073
1759305600000|2025-10-01 08:00:00|420.3|419.7|420.6|420|420.7|420.1|419.8|419.2|1418
1759309200000|2025-10-01 09:00:00|420.7|420.1|420.4|419.8|420.8|420.2|420.2|419.6|924
1759312800000|2025-10-01 10:00:00|420.6|420|419.9|419.3|420.6|420|419.9|419.3|1632
1759316400000|2025-10-01 11:00:00|419.8|419.2|419.5|418.9|420.3|419.7|419.4|418.8|2943
1759320000000|2025-10-01 12:00:00|419.4|418.8|419.4|418.8|419.7|419.1|419.4|418.8|2722
1759323600000|2025-10-01 13:00:00|419.2|418.6|418.7|418.1|419.9|419.3|418.4|417.8|15649
1759327200000|2025-10-01 14:00:00|418.5|417.9|418.3|417.7|419.7|419.1|418.3|417.7|16835
1759330800000|2025-10-01 15:00:00|418.2|417.6|417.8|417.2|418.3|417.7|417.4|416.8|14122
1759334400000|2025-10-01 16:00:00|417.9|417.3|420.2|419.6|420.5|419.9|417.9|417.3|17836
1759338000000|2025-10-01 17:00:00|420.1|419.5|424.3|423.7|424.5|423.9|420|419.4|32604
1759341600000|2025-10-01 18:00:00|424.2|423.6|425.2|424.6|426.3|425.7|423.3|422.7|16568
1759363200000|2025-10-02 00:00:00|425.3|424.7|424.5|423.9|426.1|425.5|424.5|423.9|2341
1759366800000|2025-10-02 01:00:00|424.6|424|424.3|423.7|424.7|424.1|424.3|423.7|828
1759370400000|2025-10-02 02:00:00|424.4|423.8|424.1|423.5|424.6|424|423.9|423.3|810
1759374000000|2025-10-02 03:00:00|423.9|423.3|424.3|423.7|424.3|423.7|423.9|423.3|337
1759377600000|2025-10-02 04:00:00|424.1|423.5|424.3|423.7|424.3|423.7|424.1|423.5|153
1759381200000|2025-10-02 05:00:00|424.2|423.6|424.1|423.5|424.3|423.7|424.1|423.5|81
1759384800000|2025-10-02 06:00:00|423.9|423.3|424.6|424|424.7|424.1|423.9|423.3|974
1759388400000|2025-10-02 07:00:00|424.7|424.1|424.4|423.8|425|424.4|424.4|423.8|1768
1759392000000|2025-10-02 08:00:00|424.5|423.9|425|424.4|425|424.4|424.5|423.9|609
1759395600000|2025-10-02 09:00:00|424.7|424.1|423.4|422.8|426.4|425.8|423.1|422.5|4915
1759399200000|2025-10-02 10:00:00|423.2|422.6|423.4|422.8|423.9|423.3|422.9|422.3|1612
1759402800000|2025-10-02 11:00:00|423.5|422.9|423|422.4|424|423.4|422.6|422|2936
1759406400000|2025-10-02 12:00:00|422.7|422.1|423.7|423.1|423.7|423.1|422.2|421.6|2743
1759410000000|2025-10-02 13:00:00|423.5|422.9|423.7|423.1|424|423.4|422|421.4|9483
1759413600000|2025-10-02 14:00:00|423.5|422.9|424.5|423.9|425.9|425.3|422.7|422.1|12907
1759417200000|2025-10-02 15:00:00|424.4|423.8|425.3|424.7|426.3|425.7|424.3|423.7|10224
1759420800000|2025-10-02 16:00:00|425.5|424.9|426.8|426.2|426.8|426.2|425.2|424.6|8288
1759424400000|2025-10-02 17:00:00|426.7|426.1|428.2|427.6|429.4|428.8|426.7|426.1|18554
1759428000000|2025-10-02 18:00:00|428.3|427.7|428.4|427.8|429.1|428.5|427.8|427.2|15108
1759449600000|2025-10-03 00:00:00|427.8|427.2|429|428.4|429.2|428.6|427.7|427.1|1784
1759453200000|2025-10-03 01:00:00|429.1|428.5|428|427.4|429.2|428.6|427.8|427.2|870
1759456800000|2025-10-03 02:00:00|428.1|427.5|428.7|428.1|428.7|428.1|428|427.4|819
1759460400000|2025-10-03 03:00:00|428.5|427.9|428.7|428.1|428.7|428.1|428.5|427.9|186
1759464000000|2025-10-03 04:00:00|428.8|428.2|428.8|428.2|428.8|428.2|428.6|428|32
1759467600000|2025-10-03 05:00:00|429|428.4|428.9|428.3|429.3|428.7|428.8|428.2|308
1759471200000|2025-10-03 06:00:00|428.8|428.2|429.2|428.6|429.5|428.9|428.8|428.2|429
1759474800000|2025-10-03 07:00:00|429|428.4|428.9|428.3|429.8|429.2|428.9|428.3|1163
1759478400000|2025-10-03 08:00:00|429|428.4|429.5|428.9|429.7|429.1|428.7|428.1|981
1759482000000|2025-10-03 09:00:00|429.4|428.8|428.3|427.7|429.5|428.9|428|427.4|890
1759485600000|2025-10-03 10:00:00|428|427.4|428.8|428.2|428.8|428.2|427.5|426.9|1539
1759489200000|2025-10-03 11:00:00|428.9|428.3|429.7|429.1|430|429.4|428.7|428.1|1135
1759492800000|2025-10-03 12:00:00|430|429.4|428.2|427.6|430|429.4|428.1|427.5|2084
1759496400000|2025-10-03 13:00:00|428.5|427.9|427.2|426.6|428.6|428|425.9|425.3|14378
1759500000000|2025-10-03 14:00:00|427.1|426.5|427.8|427.2|427.8|427.2|426.1|425.5|11243
1759503600000|2025-10-03 15:00:00|427.7|427.1|429.2|428.6|429.3|428.7|427.4|426.8|9016
1759507200000|2025-10-03 16:00:00|429.1|428.5|428.2|427.6|429.1|428.5|428.1|427.5|4668
1759510800000|2025-10-03 17:00:00|428.1|427.5|427.5|426.9|428.3|427.7|427.1|426.5|8047
1759514400000|2025-10-03 18:00:00|427.6|427|427|426.4|427.6|427|426.1|425.5|17278
1759708800000|2025-10-06 00:00:00|426.6|426|426.1|425.5|427.1|426.5|425.8|425.2|2811
1759712400000|2025-10-06 01:00:00|426|425.4|427.7|427.1|428|427.4|425.7|425.1|840
1759716000000|2025-10-06 02:00:00|427.5|426.9|427.5|426.9|427.7|427.1|427.2|426.6|611
1759719600000|2025-10-06 03:00:00|427.6|427|427.5|426.9|427.6|427|427.5|426.9|96
1759723200000|2025-10-06 04:00:00|427.3|426.7|427.3|426.7|427.5|426.9|427.3|426.7|62
1759726800000|2025-10-06 05:00:00|427.1|426.5|426.8|426.2|427.1|426.5|426.8|426.2|147
1759730400000|2025-10-06 06:00:00|426.9|426.3|426.3|425.7|426.9|426.3|426.1|425.5|338
1759734000000|2025-10-06 07:00:00|426.4|425.8|426.4|425.8|426.8|426.2|426|425.4|508
1759737600000|2025-10-06 08:00:00|426.3|425.7|426.9|426.3|427.7|427.1|425.9|425.3|2055
1759741200000|2025-10-06 09:00:00|427|426.4|427.6|427|427.9|427.3|427|426.4|419
1759744800000|2025-10-06 10:00:00|427.7|427.1|427.9|427.3|427.9|427.3|427.2|426.6|501
1759748400000|2025-10-06 11:00:00|427.8|427.2|427.6|427|428.2|427.6|427.1|426.5|1562
1759752000000|2025-10-06 12:00:00|427.8|427.2|426.8|426.2|427.8|427.2|426.8|426.2|1487
1759755600000|2025-10-06 13:00:00|426.7|426.1|426.8|426.2|427.8|427.2|425.9|425.3|7004
1759759200000|2025-10-06 14:00:00|426.9|426.3|425.8|425.2|427.4|426.8|425.3|424.7|8219
1759762800000|2025-10-06 15:00:00|425.7|425.1|426.7|426.1|426.7|426.1|425.5|424.9|6352
1759766400000|2025-10-06 16:00:00|426.6|426|427.6|427|428.6|428|426.5|425.9|9035
1759770000000|2025-10-06 17:00:00|427.4|426.8|428.3|427.7|429.4|428.8|426.9|426.3|6820
1759773600000|2025-10-06 18:00:00|428.1|427.5|429.6|429|430.1|429.5|428.1|427.5|14875
1759795200000|2025-10-07 00:00:00|428.4|427.8|428.5|427.9|428.9|428.3|428|427.4|2041
1759798800000|2025-10-07 01:00:00|428.3|427.7|428.6|428|428.8|428.2|428|427.4|547
1759802400000|2025-10-07 02:00:00|428.7|428.1|428.8|428.2|428.8|428.2|428.6|428|279
1759806000000|2025-10-07 03:00:00|428.7|428.1|428.8|428.2|429|428.4|428.7|428.1|159
1759809600000|2025-10-07 04:00:00|428.9|428.3|428.9|428.3|428.9|428.3|428.8|428.2|46
1759813200000|2025-10-07 05:00:00|429.1|428.5|429.1|428.5|429.1|428.5|429|428.4|54
1759816800000|2025-10-07 06:00:00|428.9|428.3|429.6|429|429.6|429|428.9|428.3|620
1759820400000|2025-10-07 07:00:00|429.9|429.3|430.4|429.8|430.4|429.8|429.3|428.7|1023
1759824000000|2025-10-07 08:00:00|430.3|429.7|429.6|429|430.3|429.7|429.6|429|583
1759827600000|2025-10-07 09:00:00|429.5|428.9|429.9|429.3|429.9|429.3|429.4|428.8|576
1759831200000|2025-10-07 10:00:00|429.8|429.2|429.9|429.3|429.9|429.3|429.8|429.2|361
1759834800000|2025-10-07 11:00:00|430|429.4|429.7|429.1|430.4|429.8|429.4|428.8|1510
1759838400000|2025-10-07 12:00:00|429.5|428.9|429.8|429.2|430.2|429.6|428.8|428.2|5248
1759842000000|2025-10-07 13:00:00|429.6|429|429.9|429.3|431.9|431.3|429.2|428.6|17452
1759845600000|2025-10-07 14:00:00|430.2|429.6|428.6|428|430.9|430.3|428.3|427.7|12602
1759849200000|2025-10-07 15:00:00|428.7|428.1|428.7|428.1|429.8|429.2|428.3|427.7|13326
1759852800000|2025-10-07 16:00:00|428.6|428|428.9|428.3|429.6|429|427.9|427.3|13533
1759856400000|2025-10-07 17:00:00|428.8|428.2|428.4|427.8|428.8|428.2|427.6|427|11317
1759860000000|2025-10-07 18:00:00|428.3|427.7|427.2|426.6|428.7|428.1|427.1|426.5|9676
1759881600000|2025-10-08 00:00:00|427.1|426.5|427.4|426.8|427.7|427.1|426.7|426.1|1328
1759885200000|2025-10-08 01:00:00|427.5|426.9|427.1|426.5|427.8|427.2|427.1|426.5|1116
1759888800000|2025-10-08 02:00:00|427|426.4|426.9|426.3|427|426.4|426.6|426|762
1759892400000|2025-10-08 03:00:00|427.1|426.5|427.1|426.5|427.1|426.5|426.9|426.3|118
1759896000000|2025-10-08 04:00:00|426.9|426.3|427.3|426.7|427.4|426.8|426.9|426.3|291
1759899600000|2025-10-08 05:00:00|427.1|426.5|426.7|426.1|427.2|426.6|426.5|425.9|407
1759903200000|2025-10-08 06:00:00|426.5|425.9|426.8|426.2|427|426.4|426.5|425.9|705
1759906800000|2025-10-08 07:00:00|426.9|426.3|427.3|426.7|427.8|427.2|426.9|426.3|795
1759910400000|2025-10-08 08:00:00|427.1|426.5|426.9|426.3|427.6|427|426.8|426.2|1134
1759914000000|2025-10-08 09:00:00|426.8|426.2|427.3|426.7|427.7|427.1|426.8|426.2|700
1759917600000|2025-10-08 10:00:00|427.1|426.5|427.7|427.1|427.7|427.1|427.1|426.5|1841
1759921200000|2025-10-08 11:00:00|427.5|426.9|428.6|428|428.8|428.2|427.3|426.7|2123
1759924800000|2025-10-08 12:00:00|428.5|427.9|428.5|427.9|429.2|428.6|428.5|427.9|1288
1759928400000|2025-10-08 13:00:00|428.3|427.7|429.6|429|430.2|429.6|428.2|427.6|7550
1759932000000|2025-10-08 14:00:00|429.5|428.9|428.5|427.9|430.5|429.9|427.7|427.1|12978
1759935600000|2025-10-08 15:00:00|428.6|428|428.6|428|429|428.4|427.9|427.3|13572
1759939200000|2025-10-08 16:00:00|428.4|427.8|429.7|429.1|429.9|429.3|427.9|427.3|7408
1759942800000|2025-10-08 17:00:00|429.6|429|429.8|429.2|429.9|429.3|428.9|428.3|9052
1759946400000|2025-10-08 18:00:00|429.9|429.3|429.9|429.3|430|429.4|429.4|428.8|17354
1759968000000|2025-10-09 00:00:00|430|429.4|429.8|429.2|430.7|430.1|429.7|429.1|5182
1759971600000|2025-10-09 01:00:00|429.7|429.1|429.6|429|430.1|429.5|429.1|428.5|1096
1759975200000|2025-10-09 02:00:00|429.7|429.1|429.3|428.7|429.8|429.2|429.3|428.7|495
1759978800000|2025-10-09 03:00:00|429.4|428.8|429.7|429.1|429.7|429.1|429.3|428.7|135
1759982400000|2025-10-09 04:00:00|429.6|429|430|429.4|430|429.4|429.6|429|85
1759986000000|2025-10-09 05:00:00|430.1|429.5|430.2|429.6|430.5|429.9|430|429.4|210
1759989600000|2025-10-09 06:00:00|430.4|429.8|430|429.4|430.5|429.9|430|429.4|277
1759993200000|2025-10-09 07:00:00|429.9|429.3|429.7|429.1|430.2|429.6|429.5|428.9|512
1759996800000|2025-10-09 08:00:00|429.6|429|429.7|429.1|430|429.4|429.1|428.5|649
1760000400000|2025-10-09 09:00:00|429.6|429|429.2|428.6|429.6|429|429.1|428.5|949
1760004000000|2025-10-09 10:00:00|429.3|428.7|428.8|428.2|429.5|428.9|428.6|428|813
1760007600000|2025-10-09 11:00:00|428.9|428.3|430.4|429.8|430.7|430.1|428.9|428.3|2047
1760011200000|2025-10-09 12:00:00|430.3|429.7|429.3|428.7|430.3|429.7|428.9|428.3|1890
1760014800000|2025-10-09 13:00:00|428.9|428.3|428.3|427.7|429.5|428.9|427.4|426.8|17878
1760018400000|2025-10-09 14:00:00|428.2|427.6|429.5|428.9|430.3|429.7|428|427.4|10771
1760022000000|2025-10-09 15:00:00|429.7|429.1|430.1|429.5|430.7|430.1|429.4|428.8|10762
1760025600000|2025-10-09 16:00:00|430.2|429.6|427.7|427.1|430.3|429.7|427.4|426.8|13812
1760029200000|2025-10-09 17:00:00|427.6|427|427.1|426.5|427.9|427.3|426.9|426.3|13794
1760032800000|2025-10-09 18:00:00|426.8|426.2|426.4|425.8|426.8|426.2|426.1|425.5|15875
1760054400000|2025-10-10 00:00:00|426.5|425.9|427|426.4|427.2|426.6|426.5|425.9|3070
1760058000000|2025-10-10 01:00:00|426.7|426.1|426.7|426.1|426.7|426.1|426.6|426|890
1760061600000|2025-10-10 02:00:00|427|426.4|427|426.4|427.1|426.5|427|426.4|340
1760065200000|2025-10-10 03:00:00|427.1|426.5|427.3|426.7|427.3|426.7|427|426.4|119
1760068800000|2025-10-10 04:00:00|427.2|426.6|426.8|426.2|427.2|426.6|426.8|426.2|243
1760072400000|2025-10-10 05:00:00|426.9|426.3|427|426.4|427.3|426.7|426.9|426.3|401
1760076000000|2025-10-10 06:00:00|426.9|426.3|426.7|426.1|427.3|426.7|426.6|426|516
1760079600000|2025-10-10 07:00:00|426.8|426.2|425.7|425.1|426.8|426.2|425.7|425.1|820
1760083200000|2025-10-10 08:00:00|425.8|425.2|426|425.4|426.2|425.6|425.7|425.1|994
1760086800000|2025-10-10 09:00:00|425.9|425.3|425.8|425.2|425.9|425.3|425.7|425.1|851
1760090400000|2025-10-10 10:00:00|425.7|425.1|425.4|424.8|425.9|425.3|425.4|424.8|439
1760094000000|2025-10-10 11:00:00|425.6|425|424.9|424.3|425.7|425.1|424.9|424.3|2725
1760097600000|2025-10-10 12:00:00|424.7|424.1|424.6|424|425.3|424.7|424.6|424|3396
1760101200000|2025-10-10 13:00:00|424.1|423.5|424.1|423.5|424.6|424|423.4|422.8|13765
1760104800000|2025-10-10 14:00:00|424|423.4|422.8|422.2|424.1|423.5|422.7|422.1|13138
1760108400000|2025-10-10 15:00:00|422.7|422.1|421.6|421|422.7|422.1|420.5|419.9|25750
1760112000000|2025-10-10 16:00:00|421.5|420.9|421.3|420.7|422.6|422|421.2|420.6|11699
1760115600000|2025-10-10 17:00:00|421.1|420.5|421.7|421.1|422|421.4|421.1|420.5|7487
1760119200000|2025-10-10 18:00:00|421.5|420.9|421.6|421|421.6|421|421.1|420.5|19891
1760313600000|2025-10-13 00:00:00|421.5|420.9|422.5|421.9|423.3|422.7|421|420.4|6178
1760317200000|2025-10-13 01:00:00|422.6|422|422.5|421.9|422.7|422.1|422.1|421.5|1508
1760320800000|2025-10-13 02:00:00|422.6|422|422.1|421.5|422.6|422|421.9|421.3|600
1760324400000|2025-10-13 03:00:00|422|421.4|422|421.4|422.1|421.5|422|421.4|55
1760328000000|2025-10-13 04:00:00|422.1|421.5|421.6|421|422.1|421.5|421.6|421|367
1760331600000|2025-10-13 05:00:00|421.5|420.9|421.5|420.9|421.7|421.1|421.5|420.9|134
1760335200000|2025-10-13 06:00:00|421.4|420.8|421.7|421.1|421.7|421.1|421.3|420.7|780
1760338800000|2025-10-13 07:00:00|421.5|420.9|422.2|421.6|422.2|421.6|421.3|420.7|839
1760342400000|2025-10-13 08:00:00|422.4|421.8|421.9|421.3|422.4|421.8|421.4|420.8|1953
1760346000000|2025-10-13 09:00:00|421.8|421.2|422.7|422.1|422.7|422.1|421.7|421.1|975
1760349600000|2025-10-13 10:00:00|422.5|421.9|422.2|421.6|422.5|421.9|421.7|421.1|1173
1760353200000|2025-10-13 11:00:00|422.3|421.7|421.9|421.3|422.5|421.9|421.4|420.8|1750
1760356800000|2025-10-13 12:00:00|422|421.4|421.6|421|422.1|421.5|421|420.4|2050
1760360400000|2025-10-13 13:00:00|421.3|420.7|421.8|421.2|422.5|421.9|420.9|420.3|8754
1760364000000|2025-10-13 14:00:00|421.7|421.1|420.4|419.8|421.8|421.2|420.1|419.5|14195
1760367600000|2025-10-13 15:00:00|420.6|420|420|419.4|420.6|420|419.8|419.2|13155
1760371200000|2025-10-13 16:00:00|419.9|419.3|419.9|419.3|420.1|419.5|419.6|419|8250
1760374800000|2025-10-13 17:00:00|420|419.4|420.1|419.5|420.8|420.2|419.9|419.3|9017
1760378400000|2025-10-13 18:00:00|420.3|419.7|419.8|419.2|420.3|419.7|419.6|419|10031
1760400000000|2025-10-14 00:00:00|420.1|419.5|420.2|419.6|420.4|419.8|419.9|419.3|1986
1760403600000|2025-10-14 01:00:00|420.4|419.8|420.1|419.5|420.4|419.8|419.9|419.3|1618
1760407200000|2025-10-14 02:00:00|420.2|419.6|420.2|419.6|420.4|419.8|419.9|419.3|859
1760410800000|2025-10-14 03:00:00|420|419.4|420.2|419.6|420.2|419.6|420|419.4|225
1760414400000|2025-10-14 04:00:00|420.1|419.5|420|419.4|420.1|419.5|419.9|419.3|619
1760418000000|2025-10-14 05:00:00|419.9|419.3|420|419.4|420|419.4|419.7|419.1|730
1760421600000|2025-10-14 06:00:00|419.9|419.3|420|419.4|420|419.4|419.7|419.1|674
1760425200000|2025-10-14 07:00:00|419.9|419.3|420|419.4|420.1|419.5|419.9|419.3|1038
1760428800000|2025-10-14 08:00:00|420.1|419.5|419.8|419.2|420.2|419.6|419.7|419.1|895
1760432400000|2025-10-14 09:00:00|419.9|419.3|419.8|419.2|420|419.4|419.5|418.9|2417
1760436000000|2025-10-14 10:00:00|419.7|419.1|419.8|419.2|419.8|419.2|419|418.4|2357
1760439600000|2025-10-14 11:00:00|419.5|418.9|419.6|419|419.8|419.2|419.1|418.5|1929
1760443200000|2025-10-14 12:00:00|419.5|418.9|418.8|418.2|419.5|418.9|418.8|418.2|3424
1760446800000|2025-10-14 13:00:00|418.5|417.9|421|420.4|421.6|421|418.5|417.9|18530
1760450400000|2025-10-14 14:00:00|421.1|420.5|421.3|420.7|422|421.4|420.5|419.9|15760
1760454000000|2025-10-14 15:00:00|421|420.4|420.6|420|421.7|421.1|420.3|419.7|14594
1760457600000|2025-10-14 16:00:00|420.7|420.1|421.3|420.7|421.6|421|420.3|419.7|6360
1760461200000|2025-10-14 17:00:00|421.2|420.6|422|421.4|422.7|422.1|421.2|420.6|8677
1760464800000|2025-10-14 18:00:00|422.1|421.5|422.2|421.6|422.6|422|422|421.4|9799
1760486400000|2025-10-15 00:00:00|421.7|421.1|421.2|420.6|421.9|421.3|420.7|420.1|2942
1760490000000|2025-10-15 01:00:00|421.5|420.9|421.7|421.1|421.8|421.2|421.2|420.6|610
1760493600000|2025-10-15 02:00:00|421.5|420.9|421.7|421.1|421.7|421.1|421.5|420.9|95
1760497200000|2025-10-15 03:00:00|421.6|421|421.8|421.2|421.8|421.2|421.5|420.9|121
1760500800000|2025-10-15 04:00:00|||||||||73
1760504400000|2025-10-15 05:00:00|421.9|421.3|421.8|421.2|422|421.4|421.8|421.2|72
1760508000000|2025-10-15 06:00:00|421.7|421.1|421.5|420.9|421.8|421.2|421.3|420.7|591
1760511600000|2025-10-15 07:00:00|421.4|420.8|421.8|421.2|422|421.4|421.3|420.7|660
1760515200000|2025-10-15 08:00:00|421.9|421.3|421.5|420.9|422|421.4|421.4|420.8|894
1760518800000|2025-10-15 09:00:00|421.4|420.8|421.2|420.6|421.8|421.2|420.9|420.3|852
1760522400000|2025-10-15 10:00:00|421|420.4|420.9|420.3|421.2|420.6|420.6|420|695
1760526000000|2025-10-15 11:00:00|420.8|420.2|420.7|420.1|421.6|421|420.3|419.7|975
1760529600000|2025-10-15 12:00:00|420.8|420.2|421.4|420.8|421.8|421.2|420.7|420.1|2328
1760533200000|2025-10-15 13:00:00|420.9|420.3|421.4|420.8|422.3|421.7|420.7|420.1|9847
1760536800000|2025-10-15 14:00:00|421.6|421|423.9|423.3|424.8|424.2|421.4|420.8|14690
1760540400000|2025-10-15 15:00:00|423.8|423.2|424|423.4|424.3|423.7|423.1|422.5|10289
1760544000000|2025-10-15 16:00:00|424.1|423.5|427|426.4|427.3|426.7|424.1|423.5|17437
1760547600000|2025-10-15 17:00:00|426.8|426.2|426.6|426|427.5|426.9|426|425.4|16130
1760551200000|2025-10-15 18:00:00|426.5|425.9|426.1|425.5|426.8|426.2|425.6|425|13087
1760572800000|2025-10-16 00:00:00|425.6|425|426.2|425.6|426.3|425.7|425.5|424.9|2134
1760576400000|2025-10-16 01:00:00|426|425.4|426.2|425.6|426.5|425.9|426|425.4|567
1760580000000|2025-10-16 02:00:00|426.4|425.8|426.5|425.9|426.8|426.2|426.4|425.8|461
1760583600000|2025-10-16 03:00:00|426.4|425.8|426.3|425.7|426.5|425.9|426.3|425.7|655
1760587200000|2025-10-16 04:00:00|426.1|425.5|426.1|425.5|426.2|425.6|426|425.4|255
1760590800000|2025-10-16 05:00:00|426.3|425.7|426.1|425.5|426.3|425.7|425.8|425.2|197
1760594400000|2025-10-16 06:00:00|426.2|425.6|426.3|425.7|426.5|425.9|426|425.4|291
1760598000000|2025-10-16 07:00:00|426.1|425.5|426.1|425.5|426.8|426.2|426|425.4|1182
1760601600000|2025-10-16 08:00:00|426.2|425.6|426.3|425.7|426.4|425.8|426|425.4|2089
1760605200000|2025-10-16 09:00:00|426|425.4|425.8|425.2|426|425.4|425.5|424.9|1088
1760608800000|2025-10-16 10:00:00|425.9|425.3|426.1|425.5|426.3|425.7|425.8|425.2|159
1760612400000|2025-10-16 11:00:00|426.2|425.6|425.8|425.2|426.6|426|425.8|425.2|1179
1760616000000|2025-10-16 12:00:00|426.1|425.5|426.1|425.5|426.1|425.5|425.8|425.2|1240
1760619600000|2025-10-16 13:00:00|426.2|425.6|428|427.4|428.2|427.6|425.9|425.3|18282
1760623200000|2025-10-16 14:00:00|428.3|427.7|429.2|428.6|429.7|429.1|427|426.4|28334
1760626800000|2025-10-16 15:00:00|429.1|428.5|430.7|430.1|430.8|430.2|428.7|428.1|17307
1760630400000|2025-10-16 16:00:00|430.6|430|431.3|430.7|431.8|431.2|430|429.4|33004
1760634000000|2025-10-16 17:00:00|431.5|430.9|430.7|430.1|431.7|431.1|430.4|429.8|15547
1760637600000|2025-10-16 18:00:00|430.6|430|430.1|429.5|430.6|430|429.6|429|13096
1760659200000|2025-10-17 00:00:00|429.8|429.2|430.5|429.9|431.2|430.6|429.5|428.9|3939
1760662800000|2025-10-17 01:00:00|430.6|430|430.6|430|431.2|430.6|430.4|429.8|1153
1760666400000|2025-10-17 02:00:00|430.7|430.1|430.9|430.3|430.9|430.3|430.5|429.9|526
1760670000000|2025-10-17 03:00:00|431.1|430.5|430.9|430.3|431.2|430.6|430.7|430.1|476
1760673600000|2025-10-17 04:00:00|431.1|430.5|431.2|430.6|431.2|430.6|431.1|430.5|111
1760677200000|2025-10-17 05:00:00|431.4|430.8|431.4|430.8|431.5|430.9|431.4|430.8|444
1760680800000|2025-10-17 06:00:00|431.5|430.9|430.9|430.3|431.5|430.9|430.9|430.3|459
1760684400000|2025-10-17 07:00:00|430.8|430.2|431.2|430.6|431.3|430.7|430.7|430.1|926
1760688000000|2025-10-17 08:00:00|431.3|430.7|431.3|430.7|431.5|430.9|430.8|430.2|914
1760691600000|2025-10-17 09:00:00|431.6|431|432.1|431.5|432.1|431.5|431.6|431|1415
1760695200000|2025-10-17 10:00:00|432|431.4|432|431.4|432.7|432.1|431.6|431|2807
1760698800000|2025-10-17 11:00:00|432.1|431.5|432.3|431.7|432.9|432.3|431|430.4|2330
1760702400000|2025-10-17 12:00:00|432.4|431.8|432.1|431.5|432.7|432.1|431.7|431.1|4119
1760706000000|2025-10-17 13:00:00|432.2|431.6|431|430.4|432.2|431.6|430.4|429.8|17215
1760709600000|2025-10-17 14:00:00|431.1|430.5|431.2|430.6|431.8|431.2|430.5|429.9|13820
1760713200000|2025-10-17 15:00:00|431|430.4|432.9|432.3|433|432.4|430.9|430.3|11585
1760716800000|2025-10-17 16:00:00|433|432.4|431.9|431.3|433|432.4|431.9|431.3|6827
1760720400000|2025-10-17 17:00:00|431.8|431.2|431.2|430.6|432.4|431.8|431|430.4|7455
1760724000000|2025-10-17 18:00:00|431|430.4|431.3|430.7|431.8|431.2|430.8|430.2|14095
1760918400000|2025-10-20 00:00:00|431.1|430.5|431.5|430.9|432.8|432.2|431.1|430.5|6998
1760922000000|2025-10-20 01:00:00|431.4|430.8|430.6|430|431.5|430.9|430.6|430|823
1760925600000|2025-10-20 02:00:00|430.7|430.1|431.5|430.9|431.7|431.1|430.6|430|1386
1760929200000|2025-10-20 03:00:00|431.6|431|431.7|431.1|431.7|431.1|431.6|431|96
1760932800000|2025-10-20 04:00:00|431.6|431|431.5|430.9|431.6|431|431.5|430.9|79
1760936400000|2025-10-20 05:00:00|431.6|431|431.5|430.9|431.6|431|431.4|430.8|175
1760940000000|2025-10-20 06:00:00|431.4|430.8|431.2|430.6|431.5|430.9|431|430.4|326
1760943600000|2025-10-20 07:00:00|431.5|430.9|431.7|431.1|431.7|431.1|431|430.4|623
1760947200000|2025-10-20 08:00:00|431.8|431.2|432.6|432|432.6|432|431.8|431.2|1197
1760950800000|2025-10-20 09:00:00|432.7|432.1|432.1|431.5|432.7|432.1|432|431.4|1480
1760954400000|2025-10-20 10:00:00|432|431.4|432.6|432|432.9|432.3|431.7|431.1|585
1760958000000|2025-10-20 11:00:00|432.5|431.9|431.8|431.2|432.5|431.9|431.3|430.7|1815
1760961600000|2025-10-20 12:00:00|431.7|431.1|431.2|430.6|431.9|431.3|430.9|430.3|2257
1760965200000|2025-10-20 13:00:00|431|430.4|429.2|428.6|431.9|431.3|429.2|428.6|12149
1760968800000|2025-10-20 14:00:00|429.1|428.5|429.4|428.8|430.6|430|428.9|428.3|14040
1760972400000|2025-10-20 15:00:00|429.7|429.1|429.6|429|430|429.4|429.1|428.5|9720
1760976000000|2025-10-20 16:00:00|429.7|429.1|431.8|431.2|432.2|431.6|429.6|429|10984
1760979600000|2025-10-20 17:00:00|431.9|431.3|432.1|431.5|432.4|431.8|431.4|430.8|10620
1760983200000|2025-10-20 18:00:00|432|431.4|432.5|431.9|432.6|432|431.9|431.3|11220
1761004800000|2025-10-21 00:00:00|432.1|431.5|433.1|432.5|433.2|432.6|432.1|431.5|1944
1761008400000|2025-10-21 01:00:00|432.9|432.3|432.7|432.1|433.1|432.5|432.7|432.1|416
1761012000000|2025-10-21 02:00:00|432.8|432.2|432.7|432.1|432.9|432.3|432.7|432.1|239
1761015600000|2025-10-21 03:00:00|432.8|432.2|432.7|432.1|432.8|432.2|432.6|432|353
1761019200000|2025-10-21 04:00:00|432.6|432|432.2|431.6|432.7|432.1|432.2|431.6|229
1761022800000|2025-10-21 05:00:00|432.3|431.7|432.2|431.6|432.4|431.8|431.9|431.3|232
1761026400000|2025-10-21 06:00:00|432.4|431.8|431.9|431.3|432.4|431.8|431.9|431.3|304
1761030000000|2025-10-21 07:00:00|432.1|431.5|432.2|431.6|432.4|431.8|431.7|431.1|906
1761033600000|2025-10-21 08:00:00|432.3|431.7|432.7|432.1|432.7|432.1|432|431.4|1112
1761037200000|2025-10-21 09:00:00|433|432.4|432.4|431.8|433.2|432.6|432.2|431.6|2467
1761040800000|2025-10-21 10:00:00|432.2|431.6|432.6|432|432.7|432.1|432.2|431.6|193
1761044400000|2025-10-21 11:00:00|432.5|431.9|431|430.4|432.6|432|431|430.4|1306
1761048000000|2025-10-21 12:00:00|431.1|430.5|431|430.4|431.2|430.6|430.4|429.8|2738
1761051600000|2025-10-21 13:00:00|430.7|430.1|429.3|428.7|431.5|430.9|429.3|428.7|10571
1761055200000|2025-10-21 14:00:00|429.4|428.8|429.8|429.2|431.4|430.8|428.6|428|21954
1761058800000|2025-10-21 15:00:00|429.6|429|428.3|427.7|429.8|429.2|428.2|427.6|14043
1761062400000|2025-10-21 16:00:00|428.5|427.9|427.8|427.2|429.3|428.7|427.8|427.2|9489
1761066000000|2025-10-21 17:00:00|428.1|427.5|428.3|427.7|429|428.4|427.8|427.2|9903
1761069600000|2025-10-21 18:00:00|428.4|427.8|428.9|428.3|428.9|428.3|428.3|427.7|8905
1761091200000|2025-10-22 00:00:00|428.6|428|428.6|428|429.1|428.5|427.7|427.1|1887
1761094800000|2025-10-22 01:00:00|428.5|427.9|428.5|427.9|428.6|428|428.1|427.5|582
1761098400000|2025-10-22 02:00:00|428.6|428|429|428.4|429|428.4|428.3|427.7|387
1761102000000|2025-10-22 03:00:00|428.8|428.2|428.8|428.2|429|428.4|428.7|428.1|240
1761105600000|2025-10-22 04:00:00|428.9|428.3|428.5|427.9|429|428.4|428.5|427.9|939
1761109200000|2025-10-22 05:00:00|428.3|427.7|428.7|428.1|428.8|428.2|428.3|427.7|384
1761112800000|2025-10-22 06:00:00|428.6|428|429.2|428.6|429.2|428.6|428.5|427.9|288
1761116400000|2025-10-22 07:00:00|429.4|428.8|429.5|428.9|429.7|429.1|429.1|428.5|1150
1761120000000|2025-10-22 08:00:00|429.6|429|429.8|429.2|430|429.4|428.8|428.2|949
1761123600000|2025-10-22 09:00:00|429.9|429.3|429.8|429.2|430|429.4|429.3|428.7|777
1761127200000|2025-10-22 10:00:00|429.6|429|429.3|428.7|429.6|429|428.6|428|1256
1761130800000|2025-10-22 11:00:00|429.1|428.5|429.8|429.2|430.1|429.5|428.9|428.3|1767
1761134400000|2025-10-22 12:00:00|429.6|429|429.8|429.2|430.4|429.8|429.6|429|1789
1761138000000|2025-10-22 13:00:00|429.7|429.1|429.7|429.1|431|430.4|428.6|428|10741
1761141600000|2025-10-22 14:00:00|429.6|429|429.7|429.1|431.4|430.8|429.2|428.6|12958
1761145200000|2025-10-22 15:00:00|430|429.4|430.8|430.2|430.9|430.3|429.8|429.2|7661
1761148800000|2025-10-22 16:00:00|430.7|430.1|430.8|430.2|431.5|430.9|429.7|429.1|19581
1761152400000|2025-10-22 17:00:00|430.7|430.1|431|430.4|432|431.4|430.5|429.9|12040
1761156000000|2025-10-22 18:00:00|430.8|430.2|432.3|431.7|432.3|431.7|430.7|430.1|13765
1761177600000|2025-10-23 00:00:00|431.6|431|432.5|431.9|432.7|432.1|431.6|431|3304
1761181200000|2025-10-23 01:00:00|432.4|431.8|432.1|431.5|432.5|431.9|432.1|431.5|1546
1761184800000|2025-10-23 02:00:00|432|431.4|432|431.4|432.1|431.5|431.8|431.2|531
1761188400000|2025-10-23 03:00:00|432.1|431.5|431.8|431.2|432.1|431.5|431.8|431.2|236
1761192000000|2025-10-23 04:00:00|||||||||192
1761195600000|2025-10-23 05:00:00|431.9|431.3|432.2|431.6|432.3|431.7|431.9|431.3|227
1761199200000|2025-10-23 06:00:00|432.3|431.7|432.7|432.1|432.8|432.2|432.2|431.6|1630
1761202800000|2025-10-23 07:00:00|432.4|431.8|432.4|431.8|432.9|432.3|432.2|431.6|1508
1761206400000|2025-10-23 08:00:00|432.7|432.1|433.4|432.8|433.9|433.3|432.7|432.1|2357
1761210000000|2025-10-23 09:00:00|433.3|432.7|433|432.4|433.6|433|432.6|432|1702
1761213600000|2025-10-23 10:00:00|432.9|432.3|433|432.4|433.5|432.9|432.8|432.2|679
1761217200000|2025-10-23 11:00:00|433.1|432.5|433.3|432.7|433.5|432.9|432.8|432.2|1869
1761220800000|2025-10-23 12:00:00|433|432.4|431.8|431.2|433.3|432.7|431.5|430.9|4476
1761224400000|2025-10-23 13:00:00|431.3|430.7|431.2|430.6|431.5|430.9|430|429.4|12307
1761228000000|2025-10-23 14:00:00|431.1|430.5|433|432.4|433|432.4|430.7|430.1|15242
1761231600000|2025-10-23 15:00:00|432.7|432.1|433.4|432.8|433.4|432.8|432.3|431.7|8359
1761235200000|2025-10-23 16:00:00|433.5|432.9|434.1|433.5|434.2|433.6|433|432.4|10336
1761238800000|2025-10-23 17:00:00|434.2|433.6|436.8|436.2|437.2|436.6|434.1|433.5|20892
1761242400000|2025-10-23 18:00:00|437|436.4|436.5|435.9|437.2|436.6|436.5|435.9|15814
1761264000000|2025-10-24 00:00:00|436.2|435.6|436.3|435.7|436.6|436|435.5|434.9|5328
1761267600000|2025-10-24 01:00:00|436.2|435.6|435.8|435.2|436.3|435.7|435.4|434.8|1465
1761271200000|2025-10-24 02:00:00|436|435.4|435.6|435|436|435.4|435.5|434.9|395
1761274800000|2025-10-24 03:00:00|435.5|434.9|435.8|435.2|435.9|435.3|435.4|434.8|280
1761278400000|2025-10-24 04:00:00|435.6|435|435.6|435|435.8|435.2|435.6|435|289
1761282000000|2025-10-24 05:00:00|435.8|435.2|435.1|434.5|435.8|435.2|435.1|434.5|224
1761285600000|2025-10-24 06:00:00|435.3|434.7|435.2|434.6|435.4|434.8|434.9|434.3|722
1761289200000|2025-10-24 07:00:00|435.3|434.7|435.7|435.1|436|435.4|435.1|434.5|1657
1761292800000|2025-10-24 08:00:00|435.8|435.2|435.1|434.5|435.8|435.2|434.8|434.2|832
1761296400000|2025-10-24 09:00:00|435|434.4|435.3|434.7|435.3|434.7|434.7|434.1|969
1761300000000|2025-10-24 10:00:00|435.2|434.6|435.5|434.9|436.1|435.5|435.1|434.5|846
1761303600000|2025-10-24 11:00:00|435.3|434.7|435.7|435.1|436.3|435.7|435.3|434.7|1902
1761307200000|2025-10-24 12:00:00|435.4|434.8|434.9|434.3|435.4|434.8|434.7|434.1|4605
1761310800000|2025-10-24 13:00:00|434.7|434.1|434.3|433.7|435.8|435.2|433.4|432.8|13016
1761314400000|2025-10-24 14:00:00|434.6|434|433.5|432.9|434.8|434.2|433|432.4|18235
1761318000000|2025-10-24 15:00:00|433.3|432.7|433.3|432.7|434.3|433.7|433.1|432.5|13731
1761321600000|2025-10-24 16:00:00|433.4|432.8|433|432.4|433.9|433.3|432.8|432.2|9774
1761325200000|2025-10-24 17:00:00|432.9|432.3|433|432.4|433.4|432.8|432.8|432.2|15324
1761328800000|2025-10-24 18:00:00|433.1|432.5|433.1|432.5|433.2|432.6|432.6|432|16849