1580778000000|2020-02-04 01:00:00|553.2|552.6|553.9|553.3|554.2|553.6|552.9|552.3|431
1580781600000|2020-02-04 02:00:00|553.8|553.2|553.3|552.7|554.5|553.9|553|552.4|219
1580785200000|2020-02-04 03:00:00|553.2|552.6|553.2|552.6|553.7|553.1|553|552.4|98
1580788800000|2020-02-04 04:00:00|553.1|552.5|553.3|552.7|554.1|553.5|553.1|552.5|214
1580792400000|2020-02-04 05:00:00|553.4|552.8|554.6|554|555.2|554.6|553.2|552.6|270
1580796000000|2020-02-04 06:00:00|554.5|553.9|557|556.4|557.3|556.7|554.5|553.9|365
1580799600000|2020-02-04 07:00:00|556.8|556.2|556.2|555.6|557.1|556.5|555.7|555.1|181
1580803200000|2020-02-04 08:00:00|556.4|555.8|556.8|556.2|558.1|557.5|555.2|554.6|487
1580806800000|2020-02-04 09:00:00|556.7|556.1|561|560.4|561.9|561.3|556.7|556.1|1456
1580810400000|2020-02-04 10:00:00|561.1|560.5|560.8|560.2|562.1|561.5|558.9|558.3|1166
1580814000000|2020-02-04 11:00:00|560.7|560.1|562.5|561.9|562.7|562.1|559.8|559.2|962
1580817600000|2020-02-04 12:00:00|562.7|562.1|562.7|562.1|562.9|562.3|561|560.4|1620
1580821200000|2020-02-04 13:00:00|562.8|562.2|561.4|560.8|563|562.4|560.6|560|1345
1580824800000|2020-02-04 14:00:00|561|560.4|559.5|558.9|562.2|561.6|559|558.4|4674
1580828400000|2020-02-04 15:00:00|559.3|558.7|559.5|558.9|560.8|560.2|557.1|556.5|7657
1580832000000|2020-02-04 16:00:00|559.6|559|560.6|560|561.7|561.1|559.4|558.8|4300
1580835600000|2020-02-04 17:00:00|560.7|560.1|559.4|558.8|560.8|560.2|558.3|557.7|4674
1580839200000|2020-02-04 18:00:00|559.3|558.7|553.6|553|559.6|559|553.5|552.9|7350
1580842800000|2020-02-04 19:00:00|553.5|552.9|556.2|555.6|556.7|556.1|553.3|552.7|5420
1580864400000|2020-02-05 01:00:00|557.7|557.1|557.9|557.3|558.6|558|556.5|555.9|937
1580868000000|2020-02-05 02:00:00|557.8|557.2|558.7|558.1|559|558.4|557.5|556.9|201
1580871600000|2020-02-05 03:00:00|558.6|558|558.3|557.7|558.7|558.1|557.6|557|140
1580875200000|2020-02-05 04:00:00|558.2|557.6|558.9|558.3|559|558.4|558.1|557.5|152
1580878800000|2020-02-05 05:00:00|558.8|558.2|559|558.4|559.4|558.8|558.6|558|196
1580882400000|2020-02-05 06:00:00|559.1|558.5|559|558.4|560|559.4|559|558.4|196
1580886000000|2020-02-05 07:00:00|559.1|558.5|558.2|557.6|559.8|559.2|558.1|557.5|269
1580889600000|2020-02-05 08:00:00|558.3|557.7|559.5|558.9|560.6|560|557.6|557|534
1580893200000|2020-02-05 09:00:00|559.6|559|560.1|559.5|561.5|560.9|559.4|558.8|636
1580896800000|2020-02-05 10:00:00|560|559.4|559.9|559.3|560.5|559.9|559.5|558.9|212
1580900400000|2020-02-05 11:00:00|559.8|559.2|558.9|558.3|561.2|560.6|558.9|558.3|1023
1580904000000|2020-02-05 12:00:00|558.6|558|560.1|559.5|560.1|559.5|557.7|557.1|738
1580907600000|2020-02-05 13:00:00|559.9|559.3|561.2|560.6|562.1|561.5|559.6|559|988
1580911200000|2020-02-05 14:00:00|559.6|559|557.9|557.3|561.6|561|555.9|555.3|6083
1580914800000|2020-02-05 15:00:00|557.6|557|557.3|556.7|558.9|558.3|554.4|553.8|9742
1580918400000|2020-02-05 16:00:00|557.4|556.8|556.8|556.2|558|557.4|555.9|555.3|2371
1580922000000|2020-02-05 17:00:00|556.7|556.1|556.9|556.3|557.5|556.9|556.3|555.7|2771
1580925600000|2020-02-05 18:00:00|557|556.4|559.9|559.3|560.4|559.8|556.4|555.8|3395
1580929200000|2020-02-05 19:00:00|559.8|559.2|559.9|559.3|560.9|560.3|559|558.4|3070
1580950800000|2020-02-06 01:00:00|561.9|561.3|562.3|561.7|564|563.4|560.8|560.2|1108
1580954400000|2020-02-06 02:00:00|562|561.4|561.7|561.1|562.3|561.7|560.9|560.3|340
1580958000000|2020-02-06 03:00:00|561.8|561.2|561.5|560.9|562.4|561.8|561.5|560.9|148
1580961600000|2020-02-06 04:00:00|561.3|560.7|560.7|560.1|562.1|561.5|560.4|559.8|570
1580965200000|2020-02-06 05:00:00|560.8|560.2|561.7|561.1|562.6|562|560.7|560.1|185
1580968800000|2020-02-06 06:00:00|561.9|561.3|561.6|561|562.9|562.3|561.6|561|328
1580972400000|2020-02-06 07:00:00|561.4|560.8|562.2|561.6|562.4|561.8|561.2|560.6|144
1580976000000|2020-02-06 08:00:00|562.1|561.5|561.4|560.8|563.1|562.5|560.9|560.3|217
1580979600000|2020-02-06 09:00:00|561.5|560.9|558.3|557.7|561.7|561.1|557.7|557.1|1070
1580983200000|2020-02-06 10:00:00|558.2|557.6|556.7|556.1|558.7|558.1|556.7|556.1|764
1580986800000|2020-02-06 11:00:00|556.8|556.2|558.1|557.5|558.1|557.5|556.7|556.1|399
1580990400000|2020-02-06 12:00:00|558.2|557.6|556.9|556.3|558.2|557.6|556.3|555.7|547
1580994000000|2020-02-06 13:00:00|556.8|556.2|558.2|557.6|558.6|558|554.4|553.8|1510
1580997600000|2020-02-06 14:00:00|558|557.4|555.2|554.6|558.6|558|554.8|554.2|4684
1581001200000|2020-02-06 15:00:00|555.1|554.5|555.9|555.3|556.9|556.3|554.8|554.2|5198
1581004800000|2020-02-06 16:00:00|555.8|555.2|557.9|557.3|557.9|557.3|554.7|554.1|4425
1581008400000|2020-02-06 17:00:00|558|557.4|555.4|554.8|558.1|557.5|555.3|554.7|2410
1581012000000|2020-02-06 18:00:00|555.2|554.6|557|556.4|557.1|556.5|555.1|554.5|3601
1581015600000|2020-02-06 19:00:00|557.1|556.5|555|554.4|557.1|556.5|554.4|553.8|3128
1581037200000|2020-02-07 01:00:00|556.1|555.5|553.5|552.9|556.6|556|552.5|551.9|1239
1581040800000|2020-02-07 02:00:00|553.4|552.8|555.1|554.5|555.5|554.9|553.4|552.8|589
1581044400000|2020-02-07 03:00:00|555|554.4|554.8|554.2|555.7|555.1|554.8|554.2|63
1581048000000|2020-02-07 04:00:00|554.7|554.1|554.6|554|554.9|554.3|554.2|553.6|88
1581051600000|2020-02-07 05:00:00|554.5|553.9|554.2|553.6|554.6|554|553.7|553.1|75
1581055200000|2020-02-07 06:00:00|554.1|553.5|554.9|554.3|555|554.4|554.1|553.5|155
1581058800000|2020-02-07 07:00:00|554.8|554.2|553.6|553|554.9|554.3|553.6|553|211
1581062400000|2020-02-07 08:00:00|553.4|552.8|552.5|551.9|553.6|553|552.2|551.6|348
1581066000000|2020-02-07 09:00:00|552.7|552.1|555.9|555.3|555.9|555.3|552.5|551.9|625
1581069600000|2020-02-07 10:00:00|555.6|555|553.4|552.8|555.9|555.3|552.9|552.3|603
1581073200000|2020-02-07 11:00:00|553.3|552.7|553.6|553|554.6|554|553.1|552.5|370
1581076800000|2020-02-07 12:00:00|553.9|553.3|554.4|553.8|555.6|555|553.5|552.9|551
1581080400000|2020-02-07 13:00:00|554.5|553.9|556|555.4|556.5|555.9|554.3|553.7|616
1581084000000|2020-02-07 14:00:00|555.4|554.8|555.4|554.8|556.4|555.8|554.1|553.5|4452
1581087600000|2020-02-07 15:00:00|555.5|554.9|560.4|559.8|561.3|560.7|555.3|554.7|9660
1581091200000|2020-02-07 16:00:00|560.3|559.7|557.8|557.2|561.2|560.6|557.5|556.9|5894
1581094800000|2020-02-07 17:00:00|557.7|557.1|559.5|558.9|560|559.4|557.3|556.7|4538
1581098400000|2020-02-07 18:00:00|559.6|559|558.2|557.6|559.6|559|557.9|557.3|3580
1581102000000|2020-02-07 19:00:00|558.1|557.5|558.1|557.5|558.9|558.3|557|556.4|6918
1581296400000|2020-02-10 01:00:00|557.4|556.8|554.9|554.3|557.4|556.8|554.4|553.8|1145
1581300000000|2020-02-10 02:00:00|554.8|554.2|555.6|555|556.3|555.7|554.8|554.2|320
1581303600000|2020-02-10 03:00:00|555.8|555.2|555.1|554.5|555.9|555.3|554.6|554|290
1581307200000|2020-02-10 04:00:00|554.9|554.3|554.8|554.2|555.3|554.7|554|553.4|303
1581310800000|2020-02-10 05:00:00|555|554.4|555.2|554.6|555.8|555.2|554.8|554.2|77
1581314400000|2020-02-10 06:00:00|555|554.4|554.5|553.9|555.3|554.7|554.3|553.7|229
1581318000000|2020-02-10 07:00:00|554.7|554.1|554.8|554.2|555.3|554.7|554.3|553.7|2913
1581321600000|2020-02-10 08:00:00|554.9|554.3|555.5|554.9|555.8|555.2|554.5|553.9|354
1581325200000|2020-02-10 09:00:00|555.4|554.8|555.5|554.9|555.6|555|554.7|554.1|333
1581328800000|2020-02-10 10:00:00|555.4|554.8|556.1|555.5|556.4|555.8|555|554.4|514
1581332400000|2020-02-10 11:00:00|556|555.4|558.4|557.8|558.9|558.3|556|555.4|577
1581336000000|2020-02-10 12:00:00|558.5|557.9|557|556.4|558.7|558.1|556.9|556.3|1631
1581339600000|2020-02-10 13:00:00|556.9|556.3|557.2|556.6|558|557.4|556.2|555.6|1953
1581343200000|2020-02-10 14:00:00|557.3|556.7|556.9|556.3|560.2|559.6|556.4|555.8|9574
1581346800000|2020-02-10 15:00:00|556.6|556|553.3|552.7|557.3|556.7|551.2|550.6|16237
1581350400000|2020-02-10 16:00:00|553.4|552.8|553.7|553.1|553.9|553.3|551.7|551.1|7260
1581354000000|2020-02-10 17:00:00|553.5|552.9|553.8|553.2|555|554.4|552.7|552.1|5355
1581357600000|2020-02-10 18:00:00|553.9|553.3|555.1|554.5|556.2|555.6|552.7|552.1|5720
1581361200000|2020-02-10 19:00:00|555|554.4|550.9|550.3|555.1|554.5|550.9|550.3|5940
1581382800000|2020-02-11 01:00:00|551.4|550.8|550|549.4|551.4|550.8|549.6|549|1458
1581386400000|2020-02-11 02:00:00|549.9|549.3|548.9|548.3|550.4|549.8|548.2|547.6|3954
1581390000000|2020-02-11 03:00:00|549|548.4|549.5|548.9|549.5|548.9|548.9|548.3|542
1581393600000|2020-02-11 04:00:00|549.6|549|548.9|548.3|549.7|549.1|548.9|548.3|449
1581397200000|2020-02-11 05:00:00|548.7|548.1|549.3|548.7|549.6|549|548.6|548|506
1581400800000|2020-02-11 06:00:00|549.6|549|550.8|550.2|550.8|550.2|549.3|548.7|1132
1581404400000|2020-02-11 07:00:00|550.6|550|551.4|550.8|551.4|550.8|550.3|549.7|380
1581408000000|2020-02-11 08:00:00|551.3|550.7|550.6|550|551.7|551.1|549.9|549.3|679
1581411600000|2020-02-11 09:00:00|550.8|550.2|551.7|551.1|552.3|551.7|549.1|548.5|1382
1581415200000|2020-02-11 10:00:00|551.6|551|549.6|549|551.7|551.1|549.5|548.9|738
1581418800000|2020-02-11 11:00:00|549.5|548.9|548.4|547.8|550.2|549.6|548.2|547.6|1158
1581422400000|2020-02-11 12:00:00|548.2|547.6|550|549.4|550.2|549.6|548.2|547.6|1698
1581426000000|2020-02-11 13:00:00|549.9|549.3|549.8|549.2|550|549.4|549.2|548.6|1192
1581429600000|2020-02-11 14:00:00|550|549.4|549.8|549.2|550.6|550|549.2|548.6|8245
1581433200000|2020-02-11 15:00:00|550|549.4|548.2|547.6|550.2|549.6|548.1|547.5|12797
1581436800000|2020-02-11 16:00:00|548.3|547.7|549|548.4|549.6|549|548.2|547.6|12896
1581440400000|2020-02-11 17:00:00|549.1|548.5|544.4|543.8|551.4|550.8|542.8|542.2|24694
1581444000000|2020-02-11 18:00:00|544.5|543.9|542.9|542.3|545.2|544.6|540.8|540.2|15106
1581447600000|2020-02-11 19:00:00|542.8|542.2|542.6|542|544.3|543.7|542.5|541.9|8016
1581469200000|2020-02-12 01:00:00|542.2|541.6|542.1|541.5|542.9|542.3|540|539.4|1413
1581472800000|2020-02-12 02:00:00|542|541.4|542.9|542.3|543.1|542.5|541.3|540.7|325
1581476400000|2020-02-12 03:00:00|542.7|542.1|542.6|542|542.9|542.3|542.1|541.5|256
1581480000000|2020-02-12 04:00:00|542.9|542.3|542.5|541.9|542.9|542.3|542.4|541.8|102
1581483600000|2020-02-12 05:00:00|542.6|542|543.2|542.6|543.6|543|542.4|541.8|200
1581487200000|2020-02-12 06:00:00|543.1|542.5|542.2|541.6|543.4|542.8|541.7|541.1|207
1581490800000|2020-02-12 07:00:00|542.1|541.5|542.1|541.5|542.5|541.9|541.8|541.2|170
1581494400000|2020-02-12 08:00:00|542|541.4|543.6|543|544.1|543.5|541.2|540.6|895
1581498000000|2020-02-12 09:00:00|543.4|542.8|541.9|541.3|543.9|543.3|541.6|541|588
1581501600000|2020-02-12 10:00:00|542.1|541.5|542.7|542.1|543|542.4|541.6|541|1426
1581505200000|2020-02-12 11:00:00|543.1|542.5|542.9|542.3|543.4|542.8|541.9|541.3|1505
1581508800000|2020-02-12 12:00:00|543|542.4|543.1|542.5|544|543.4|542.5|541.9|1191
1581512400000|2020-02-12 13:00:00|543.2|542.6|544|543.4|544.7|544.1|542.8|542.2|1190
1581516000000|2020-02-12 14:00:00|543.9|543.3|546.6|546|547.7|547.1|542.9|542.3|7497
1581519600000|2020-02-12 15:00:00|546.5|545.9|546.5|545.9|547.5|546.9|545.4|544.8|8977
1581523200000|2020-02-12 16:00:00|546.7|546.1|548.4|547.8|549.2|548.6|546.4|545.8|10689
1581526800000|2020-02-12 17:00:00|548.5|547.9|548|547.4|549.1|548.5|547.6|547|6374
1581530400000|2020-02-12 18:00:00|547.8|547.2|547.5|546.9|548.1|547.5|546.1|545.5|4927
1581534000000|2020-02-12 19:00:00|547.6|547|548.3|547.7|549.1|548.5|547.2|546.6|5965
1581555600000|2020-02-13 01:00:00|548.7|548.1|548.9|548.3|549.4|548.8|547.4|546.8|1112
1581559200000|2020-02-13 02:00:00|548.8|548.2|549.4|548.8|549.7|549.1|548.8|548.2|556
1581562800000|2020-02-13 03:00:00|549.3|548.7|549.6|549|550.6|550|549.2|548.6|1011
1581566400000|2020-02-13 04:00:00|549.4|548.8|549.3|548.7|549.8|549.2|549.2|548.6|174
1581570000000|2020-02-13 05:00:00|549.2|548.6|549.5|548.9|549.8|549.2|548.9|548.3|169
1581573600000|2020-02-13 06:00:00|549.6|549|549.5|548.9|550.1|549.5|549.4|548.8|267
1581577200000|2020-02-13 07:00:00|549.4|548.8|549.7|549.1|549.9|549.3|548.5|547.9|1142
1581580800000|2020-02-13 08:00:00|549.6|549|549|548.4|549.8|549.2|548.5|547.9|302
1581584400000|2020-02-13 09:00:00|548.9|548.3|547.1|546.5|549.1|548.5|546.3|545.7|701
1581588000000|2020-02-13 10:00:00|547|546.4|545.9|545.3|547|546.4|545.4|544.8|845
1581591600000|2020-02-13 11:00:00|545.8|545.2|546.5|545.9|547.3|546.7|545.1|544.5|2046
1581595200000|2020-02-13 12:00:00|546.8|546.2|547|546.4|548.3|547.7|546.8|546.2|897
1581598800000|2020-02-13 13:00:00|546.9|546.3|548.6|548|549.4|548.8|546.9|546.3|1040
1581602400000|2020-02-13 14:00:00|548.3|547.7|544.7|544.1|548.8|548.2|543.3|542.7|5172
1581606000000|2020-02-13 15:00:00|544.8|544.2|544|543.4|544.9|544.3|542.8|542.2|7885
1581609600000|2020-02-13 16:00:00|544.1|543.5|542.5|541.9|544.1|543.5|541.8|541.2|7187
1581613200000|2020-02-13 17:00:00|542.8|542.2|542.4|541.8|543.7|543.1|541.8|541.2|5928
1581616800000|2020-02-13 18:00:00|542.3|541.7|543.4|542.8|543.4|542.8|541.5|540.9|5103
1581620400000|2020-02-13 19:00:00|543.3|542.7|544.9|544.3|545.4|544.8|542.3|541.7|6735
1581642000000|2020-02-14 01:00:00|545.2|544.6|544.1|543.5|545.3|544.7|543.4|542.8|1864
1581645600000|2020-02-14 02:00:00|544.2|543.6|544.9|544.3|544.9|544.3|543.9|543.3|308
1581649200000|2020-02-14 03:00:00|545|544.4|544.7|544.1|545.2|544.6|544.6|544|89
1581652800000|2020-02-14 04:00:00|544.8|544.2|544.7|544.1|544.8|544.2|544.7|544.1|30
1581656400000|2020-02-14 05:00:00|544.8|544.2|544.9|544.3|545.2|544.6|544.8|544.2|129
1581660000000|2020-02-14 06:00:00|545.1|544.5|544.8|544.2|545.2|544.6|544.8|544.2|93
1581663600000|2020-02-14 07:00:00|544.7|544.1|543.8|543.2|544.8|544.2|543.4|542.8|175
1581667200000|2020-02-14 08:00:00|543.7|543.1|544.2|543.6|544.9|544.3|543.7|543.1|384
1581670800000|2020-02-14 09:00:00|544.3|543.7|545.2|544.6|546.1|545.5|543.6|543|487
1581674400000|2020-02-14 10:00:00|545.3|544.7|547.3|546.7|548.1|547.5|544.9|544.3|959
1581678000000|2020-02-14 11:00:00|547.2|546.6|547.8|547.2|548|547.4|546.6|546|571
1581681600000|2020-02-14 12:00:00|547.6|547|547|546.4|548|547.4|546.5|545.9|669
1581685200000|2020-02-14 13:00:00|546.9|546.3|548.3|547.7|548.8|548.2|546.2|545.6|950
1581688800000|2020-02-14 14:00:00|547.5|546.9|547.8|547.2|548.8|548.2|546.5|545.9|6741
1581692400000|2020-02-14 15:00:00|547.9|547.3|548.6|548|549.1|548.5|545.9|545.3|7821
1581696000000|2020-02-14 16:00:00|548.7|548.1|547|546.4|549.2|548.5|546.8|546.2|3021
1581699600000|2020-02-14 17:00:00|546.9|546.3|543.3|542.7|547.8|547.2|543.3|542.7|3709
1581703200000|2020-02-14 18:00:00|543|542.4|543.3|542.7|545.2|544.6|542.8|542.2|4815
1581706800000|2020-02-14 19:00:00|543.2|542.6|543.7|543.1|544.2|543.5|541.7|541.1|6017
1581901200000|2020-02-17 01:00:00|545.1|544.5|545.1|544.5|545.4|544.8|545.1|544.5|0
1581987600000|2020-02-18 01:00:00|548.4|547.8|548.2|547.6|556.2|555.6|547.7|547.1|4855
1581991200000|2020-02-18 02:00:00|548.1|547.5|547.9|547.3|548.9|548.3|547.7|547.1|543
1581994800000|2020-02-18 03:00:00|548.2|547.6|549.5|548.9|549.7|549.1|547.9|547.3|173
1581998400000|2020-02-18 04:00:00|549.6|549|550.4|549.8|550.4|549.8|549.5|548.9|236
1582002000000|2020-02-18 05:00:00|550.3|549.7|553|552.4|553.2|552.6|550.3|549.7|568
1582005600000|2020-02-18 06:00:00|553.1|552.5|552.9|552.3|553.6|553|552|551.4|524
1582009200000|2020-02-18 07:00:00|552.8|552.2|552.6|552|554.5|553.9|552.5|551.9|607
1582012800000|2020-02-18 08:00:00|552.5|551.9|553.5|552.9|554|553.4|552.3|551.7|545
1582016400000|2020-02-18 09:00:00|553.6|553|555.1|554.5|555.8|555.2|553.2|552.6|751
1582020000000|2020-02-18 10:00:00|555.3|554.7|553.9|553.3|557.5|556.9|553.7|553.1|2639
1582023600000|2020-02-18 11:00:00|553.8|553.2|552.5|551.9|554.2|553.6|552.2|551.6|1028
1582027200000|2020-02-18 12:00:00|552.4|551.8|553.7|553.1|554.7|554.1|550.8|550.2|2031
1582030800000|2020-02-18 13:00:00|553.8|553.2|552.3|551.7|554.4|553.8|551|550.4|1787
1582034400000|2020-02-18 14:00:00|551.8|551.2|555.1|554.5|557|556.4|551.8|551.2|7117
1582038000000|2020-02-18 15:00:00|555.3|554.7|557.1|556.5|557.6|557|553.7|553.1|8293
1582041600000|2020-02-18 16:00:00|557.3|556.7|558.6|558|558.8|558.2|555.6|555|5443
1582045200000|2020-02-18 17:00:00|558.4|557.8|565.9|565.3|565.9|565.3|557.5|556.9|11533
1582048800000|2020-02-18 18:00:00|566.1|565.5|564.4|563.8|569.3|568.7|564|563.4|9947
1582052400000|2020-02-18 19:00:00|564.3|563.7|565.8|565.2|566.5|565.9|563.7|563.1|7359
1582074000000|2020-02-19 01:00:00|562.2|561.6|563.4|562.8|563.4|562.8|561.5|560.9|1377
1582077600000|2020-02-19 02:00:00|563.5|562.9|563.1|562.5|564|563.4|562.6|562|510
1582081200000|2020-02-19 03:00:00|563|562.4|563.8|563.2|564.2|563.6|563|562.4|183
1582084800000|2020-02-19 04:00:00|563.7|563.1|563.8|563.2|564.1|563.5|563.6|563|197
1582088400000|2020-02-19 05:00:00|563.9|563.3|563.1|562.5|563.9|563.3|563.1|562.5|87
1582092000000|2020-02-19 06:00:00|563.3|562.7|563.8|563.2|564.1|563.5|563.2|562.6|128
1582095600000|2020-02-19 07:00:00|563.7|563.1|563.7|563.1|564.1|563.5|562.3|561.7|219
1582099200000|2020-02-19 08:00:00|563.6|563|563.1|562.5|564.6|564|562.9|562.3|335
1582102800000|2020-02-19 09:00:00|563.4|562.8|560.7|560.1|563.4|562.8|560.7|560.1|646
1582106400000|2020-02-19 10:00:00|560.8|560.2|560.1|559.5|561.3|560.7|558.6|558|1049
1582110000000|2020-02-19 11:00:00|560|559.4|560.1|559.5|561.6|561|559.6|559|454
1582113600000|2020-02-19 12:00:00|560|559.4|558.9|558.3|561.1|560.5|558.6|558|496
1582117200000|2020-02-19 13:00:00|559.1|558.5|560.6|560|561|560.4|558.3|557.7|785
1582120800000|2020-02-19 14:00:00|561|560.4|555.8|555.2|562.1|561.5|555.2|554.6|7756
1582124400000|2020-02-19 15:00:00|555.7|555.1|555.5|554.9|555.8|555.2|552.3|551.7|9366
1582128000000|2020-02-19 16:00:00|555.8|555.2|557.8|557.2|558.9|558.3|555|554.4|5220
1582131600000|2020-02-19 17:00:00|557.5|556.9|561.9|561.3|562.9|562.3|557.5|556.9|4000
1582135200000|2020-02-19 18:00:00|562.1|561.5|561.5|560.9|562.9|562.3|560.3|559.7|3602
1582138800000|2020-02-19 19:00:00|561.3|560.7|563.9|563.3|564|563.4|561.3|560.7|4504
1582160400000|2020-02-20 01:00:00|563.4|562.8|563.6|563|565.8|565.2|563.2|562.6|953
1582164000000|2020-02-20 02:00:00|563.7|563.1|563.3|562.7|564.3|563.7|563.3|562.7|165
1582167600000|2020-02-20 03:00:00|563.5|562.9|563.3|562.7|564.2|563.6|563.1|562.5|91
1582171200000|2020-02-20 04:00:00|563|562.4|562.6|562|563.2|562.6|562.4|561.8|101
1582174800000|2020-02-20 05:00:00|562.5|561.9|562.3|561.7|562.7|562.1|561.6|561|149
1582178400000|2020-02-20 06:00:00|562|561.4|562.3|561.7|562.7|562.1|562|561.4|46
1582182000000|2020-02-20 07:00:00|562.2|561.6|563.1|562.5|563.3|562.7|561.8|561.2|101
1582185600000|2020-02-20 08:00:00|563|562.4|561|560.4|563.3|562.7|561|560.4|194
1582189200000|2020-02-20 09:00:00|561.3|560.7|561.3|560.7|561.5|560.9|559.9|559.3|270
1582192800000|2020-02-20 10:00:00|561.2|560.6|561.2|560.6|561.9|561.3|559.9|559.3|652
1582196400000|2020-02-20 11:00:00|561.3|560.7|559.3|558.7|561.3|560.7|558.7|558.1|429
1582200000000|2020-02-20 12:00:00|559.6|559|559.3|558.7|559.6|559|558.8|558.2|276
1582203600000|2020-02-20 13:00:00|559.5|558.9|561.3|560.7|562.3|561.7|559.3|558.7|894
1582207200000|2020-02-20 14:00:00|562.3|561.7|558.5|557.9|562.8|562.2|558|557.4|3387
1582210800000|2020-02-20 15:00:00|558.4|557.8|559.4|558.8|560.4|559.8|557.5|556.9|4741
1582214400000|2020-02-20 16:00:00|559.5|558.9|559.5|558.9|560.2|559.6|558.2|557.6|5844
1582218000000|2020-02-20 17:00:00|559.6|559|559|558.4|560.1|559.5|558.9|558.3|5613
1582221600000|2020-02-20 18:00:00|559.1|558.5|558.9|558.3|559.7|559.1|557.7|557.1|4409
1582225200000|2020-02-20 19:00:00|559|558.4|559.7|559.1|560.4|559.8|558.7|558.1|3317
1582246800000|2020-02-21 01:00:00|560.3|559.3|560|559.4|560.9|560.3|559.9|559.2|643
1582250400000|2020-02-21 02:00:00|560.1|559.5|560.5|559.9|560.6|560|559.9|559.3|1065
1582254000000|2020-02-21 03:00:00|560.6|560|560.6|560|561.4|560.8|560.3|559.7|108
1582257600000|2020-02-21 04:00:00|560.4|559.8|560|559.4|560.9|560.3|559.9|559.3|229
1582261200000|2020-02-21 05:00:00|560.1|559.5|560.3|559.7|560.4|559.8|559.9|559.3|101
1582264800000|2020-02-21 06:00:00|560.1|559.5|559.4|558.8|560.3|559.7|558.6|558|136
1582268400000|2020-02-21 07:00:00|559.6|559|558.1|557.5|559.6|559|558.1|557.5|809
1582272000000|2020-02-21 08:00:00|557.9|557.3|559.3|558.7|559.6|559|557.4|556.8|279
1582275600000|2020-02-21 09:00:00|559.5|558.9|557.7|557.1|560.1|559.5|557.4|556.8|296
1582279200000|2020-02-21 10:00:00|557.8|557.2|559.3|558.7|559.6|559|557.8|557.2|87
1582282800000|2020-02-21 11:00:00|559.4|558.8|557.7|557.1|559.5|558.9|557.5|556.9|270
1582286400000|2020-02-21 12:00:00|557.8|557.2|565.6|565|567|566.4|557.7|557.1|1754
1582290000000|2020-02-21 13:00:00|565.7|565.1|564.8|564.2|566.6|566|564.3|563.7|1780
1582293600000|2020-02-21 14:00:00|564.1|563.5|567.2|566.6|567.4|566.8|564|563.4|7182
1582297200000|2020-02-21 15:00:00|567.3|566.7|562.2|561.6|568.6|568|561.6|561|8081
1582300800000|2020-02-21 16:00:00|561.9|561.3|557.6|557|563.3|562.7|556.8|556.2|6804
1582304400000|2020-02-21 17:00:00|557.8|557.2|556.1|555.5|558.8|558.2|553.9|553.3|6557
1582308000000|2020-02-21 18:00:00|556.2|555.6|553.3|552.7|556.2|555.6|552.7|552.1|5908
1582311600000|2020-02-21 19:00:00|553.2|552.6|552.8|552.2|553.6|553|551.1|550.5|7539
1582506000000|2020-02-24 01:00:00|550.5|549.9|545.5|544.9|550.6|549.9|544.5|543.9|2697
1582509600000|2020-02-24 02:00:00|545.7|545.1|543.1|542.5|545.7|545.1|542.8|542.2|702
1582513200000|2020-02-24 03:00:00|542.9|542.3|544.3|543.7|544.9|544.3|542.6|542|270
1582516800000|2020-02-24 04:00:00|544.1|543.5|545.1|544.5|545.3|544.7|544.1|543.5|307
1582520400000|2020-02-24 05:00:00|545|544.4|544.9|544.3|545.1|544.5|544.8|544.2|124
1582524000000|2020-02-24 06:00:00|544.8|544.2|544.4|543.8|544.8|544.2|543.7|543.1|555
1582527600000|2020-02-24 07:00:00|544.2|543.6|544.2|543.6|544.4|543.8|543.7|543.1|57
1582531200000|2020-02-24 08:00:00|543.9|543.3|543.5|542.9|545.1|544.5|543.2|542.6|781
1582534800000|2020-02-24 09:00:00|543.4|542.8|543.3|542.7|543.7|543.1|541.2|540.6|953
1582538400000|2020-02-24 10:00:00|543|542.4|542.7|542.1|545|544.4|542.4|541.8|613
1582542000000|2020-02-24 11:00:00|543|542.4|542.7|542.1|543.2|542.6|541.5|540.9|324
1582545600000|2020-02-24 12:00:00|543|542.4|542.5|541.9|544|543.4|542.2|541.6|307
1582549200000|2020-02-24 13:00:00|542.4|541.8|542.6|542|543.7|543.1|542.1|541.5|446
1582552800000|2020-02-24 14:00:00|542.2|541.6|537.1|536.5|542.4|541.8|535.8|535.2|4549
1582556400000|2020-02-24 15:00:00|537.3|536.7|538.2|537.6|539.6|539|536.1|535.5|7102
1582560000000|2020-02-24 16:00:00|538.4|537.8|533.9|533.3|538.4|537.8|533.5|532.9|5358
1582563600000|2020-02-24 17:00:00|533.7|533.1|533.9|533.3|535.7|535.1|533.2|532.6|2578
1582567200000|2020-02-24 18:00:00|534|533.4|536|535.4|537.2|536.6|533.9|533.3|2889
1582570800000|2020-02-24 19:00:00|536.2|535.6|536.6|536|537.5|536.9|535|534.4|4080
1582592400000|2020-02-25 01:00:00|537.2|536.6|540|539.4|540.3|539.7|534.5|533.9|1003
1582596000000|2020-02-25 02:00:00|539.8|539.2|539|538.4|540|539.4|538.6|538|84
1582599600000|2020-02-25 03:00:00|539.1|538.5|538.8|538.2|539.3|538.7|537.8|537.2|110
1582603200000|2020-02-25 04:00:00|538.7|538.1|537.4|536.8|538.8|538.2|537.1|536.5|133
1582606800000|2020-02-25 05:00:00|537.2|536.6|537.3|536.7|537.6|537|537.1|536.5|50
1582610400000|2020-02-25 06:00:00|537.4|536.8|538.3|537.7|539|538.4|536.9|536.3|44
1582614000000|2020-02-25 07:00:00|538.1|537.5|538.4|537.8|538.6|538|537.6|537|17
1582617600000|2020-02-25 08:00:00|538.3|537.7|536.4|535.8|538.4|537.8|536.1|535.5|171
1582621200000|2020-02-25 09:00:00|536.5|535.9|534.8|534.2|537.4|536.8|534.6|534|203
1582624800000|2020-02-25 10:00:00|534.7|534.1|533.2|532.6|534.7|534.1|533|532.4|853
1582628400000|2020-02-25 11:00:00|533.1|532.5|532.6|532|533.2|532.6|531.4|530.8|368
1582632000000|2020-02-25 12:00:00|532.4|531.8|534.1|533.5|534.1|533.5|530.9|530.3|435
1582635600000|2020-02-25 13:00:00|533.9|533.3|531.4|530.8|534.1|533.5|530.8|530.2|934
1582639200000|2020-02-25 14:00:00|531.7|531.1|530.2|529.6|532.6|532|529.3|528.7|4741
1582642800000|2020-02-25 15:00:00|530|529.4|530.8|530.2|531.6|531|529.3|528.7|2915
1582646400000|2020-02-25 16:00:00|530.6|530|535.1|534.5|537.3|536.7|530.3|529.7|1746
1582650000000|2020-02-25 17:00:00|535.3|534.7|537.1|536.5|537.3|536.7|534.8|534.2|1384
1582653600000|2020-02-25 18:00:00|536.9|536.3|535.1|534.5|538.6|538|534.3|533.7|1692
1582657200000|2020-02-25 19:00:00|535.3|534.7|539.3|538.7|539.7|539.1|534.4|533.8|1749
1582678800000|2020-02-26 01:00:00|537.9|536.9|534.9|534.3|537.9|537.2|534|533.4|428
1582682400000|2020-02-26 02:00:00|534.8|534.2|535.5|534.9|535.7|535.1|534.8|534.2|176
1582686000000|2020-02-26 03:00:00|535.7|535.1|534.9|534.3|535.7|535.1|534.5|533.8|33
1582689600000|2020-02-26 04:00:00|534.8|534.2|534.2|533.6|535.2|534.4|534.2|533.6|184
1582693200000|2020-02-26 05:00:00|534.5|533.9|534.5|533.9|535.2|534.4|534.3|533.6|11
1582696800000|2020-02-26 06:00:00|534.4|533.8|534.2|533.6|534.8|534.2|534|533.4|80
1582700400000|2020-02-26 07:00:00|534.1|533.5|534.5|533.9|534.7|533.9|534|533.4|121
1582704000000|2020-02-26 08:00:00|534.6|534|534.3|533.7|535|534.4|533.8|533.2|79
1582707600000|2020-02-26 09:00:00|534|533.4|534.8|534.2|536|535.4|533.7|533.1|168
1582711200000|2020-02-26 10:00:00|535|534.4|535.1|534.5|536.3|535.7|534.8|534.2|56
1582714800000|2020-02-26 11:00:00|534.8|534.2|536.3|535.7|536.5|535.9|534.8|534.2|56
1582718400000|2020-02-26 12:00:00|536.1|535.5|535.5|534.9|536.8|536.2|535|534.4|630
1582722000000|2020-02-26 13:00:00|535.6|535|536.4|535.8|537.3|536.7|534.9|534.3|255
1582725600000|2020-02-26 14:00:00|536.9|536.3|537.4|536.8|538.4|537.8|534.8|534.2|2295
1582729200000|2020-02-26 15:00:00|537.5|536.9|538.1|537.5|538.3|537.7|534.4|533.8|1191
1582732800000|2020-02-26 16:00:00|538.4|537.8|539.1|538.5|540.7|540.1|536.9|536.3|2517
1582736400000|2020-02-26 17:00:00|539|538.4|534.6|534|539.1|538.5|534.4|533.8|1302
1582740000000|2020-02-26 18:00:00|534.8|534.2|535.6|535|535.8|535.2|534.1|533.5|1216
1582743600000|2020-02-26 19:00:00|535.7|535.1|536.6|536|537.7|537.1|535.6|535|2219
1582765200000|2020-02-27 01:00:00|535.8|535.2|533.9|533.3|535.8|535.2|532.9|532.3|347
1582768800000|2020-02-27 02:00:00|533.8|533.2|533.1|532.5|533.9|533.3|533.1|532.5|37
1582772400000|2020-02-27 03:00:00|533.2|532.6|533.4|532.8|533.8|533.1|532.9|532.3|112
1582776000000|2020-02-27 04:00:00|533.5|532.9|532.2|531.6|533.8|533.1|532.2|531.6|62
1582779600000|2020-02-27 05:00:00|532.3|531.7|532.7|532.1|533.2|532.6|532.3|531.7|95
1582783200000|2020-02-27 06:00:00|532.8|532.2|532.5|531.9|533.2|532.6|532.5|531.9|35
1582786800000|2020-02-27 07:00:00|532.7|532.1|532.7|532.1|533.4|532.8|532.7|532.1|33
1582790400000|2020-02-27 08:00:00|532.5|531.9|533.7|533.1|533.7|533.1|532.2|531.6|82
1582794000000|2020-02-27 09:00:00|533.6|533|534.9|534.3|535.2|534.6|533.5|532.9|54
1582797600000|2020-02-27 10:00:00|535|534.4|533.7|533.1|535|534.4|533.5|532.9|154
1582801200000|2020-02-27 11:00:00|533.8|533.2|533.7|533.1|535|534.4|533.3|532.7|56
1582804800000|2020-02-27 12:00:00|533.5|532.9|532.4|531.4|533.5|532.9|532|531.4|413
1582808400000|2020-02-27 13:00:00|532.2|531.6|531|530.4|532.4|531.8|530.2|529.6|499
1582812000000|2020-02-27 14:00:00|530.7|530.1|529.9|529.3|532.4|531.8|528.7|528.1|1658
1582815600000|2020-02-27 15:00:00|530|529.4|529.4|528.8|530.7|530.1|528|527.3|4633
1582819200000|2020-02-27 16:00:00|529.3|528.7|528.1|527.5|530.9|530.3|528|527.4|3010
1582822800000|2020-02-27 17:00:00|528|527.4|527.7|527.1|528.2|527.6|527.2|526.6|2286
1582826400000|2020-02-27 18:00:00|527.8|527.2|528.9|528.3|529.5|528.9|527|526.4|2255
1582830000000|2020-02-27 19:00:00|528.6|528|527|526.4|529.7|528.9|527|526.4|1499
1582851600000|2020-02-28 01:00:00|526.6|525.1|526.5|525.5|527.8|526.8|525.6|524.6|285
1582855200000|2020-02-28 02:00:00|526.3|525.7|525.4|524.4|526.5|525.7|525.2|524|41
1582858800000|2020-02-28 03:00:00|525.6|524.1|525.1|524.5|525.6|524.6|524.7|523.9|0
1582862400000|2020-02-28 04:00:00|525|524.4|525|524.4|526.1|525.4|524.9|524|73
1582866000000|2020-02-28 05:00:00|524.9|524.3|524|523.4|525.1|524.5|523.8|523.2|1
1582869600000|2020-02-28 06:00:00|523.8|523.2|522.3|521.7|524.2|523.6|522.3|521.7|87
1582873200000|2020-02-28 07:00:00|522.1|521.5|522.2|521.6|523.7|523.1|522.1|521.5|2
1582876800000|2020-02-28 08:00:00|522|521.4|523.8|523.2|524.2|523.6|521.9|521.1|10
1582880400000|2020-02-28 09:00:00|523.7|523.1|523.8|523.2|524.2|523.6|521.8|521.1|22
1582884000000|2020-02-28 10:00:00|524|523.4|523.1|521.6|524.7|523.7|522.7|521.6|0
1582887600000|2020-02-28 11:00:00|522.8|521.8|523|522.4|524|522.9|522.5|521.6|11
1582891200000|2020-02-28 12:00:00|523.1|522.5|523.6|522.6|524.5|523.7|522.8|522|4
1582894800000|2020-02-28 13:00:00|523.3|522.7|524.2|523.2|525.5|524.7|523.3|522.3|60
1582898400000|2020-02-28 14:00:00|523|522.4|518.4|517.8|523.3|522.5|518.4|517.4|195
1582902000000|2020-02-28 15:00:00|518.6|518|514.9|514.3|521.1|520.5|514.7|514.1|339
1582905600000|2020-02-28 16:00:00|515.1|514.5|518.4|516.9|519.9|518.9|513.3|512.5|334
1582909200000|2020-02-28 17:00:00|518.2|516.7|520.2|519.2|520.7|520.1|517.4|516.2|56
1582912800000|2020-02-28 18:00:00|520.4|519.4|523.6|522.6|524.1|523.2|520.1|519.1|150
1582916400000|2020-02-28 19:00:00|523.4|522.8|526.7|525.2|527|526.1|520|519.4|263
1583110800000|2020-03-02 01:00:00|522.1|520.6|524.7|523.2|526.2|525.4|519.5|518.9|102
1583114400000|2020-03-02 02:00:00|524.9|523.4|525.7|524.2|526.5|525.3|523.4|521.9|0
1583118000000|2020-03-02 03:00:00|525.8|524.3|524.9|523.4|526.4|525.2|524.7|523.2|0
1583121600000|2020-03-02 04:00:00|525.1|523.6|524.9|523.9|526.1|524.6|524.9|523.4|0
1583125200000|2020-03-02 05:00:00|525.2|523.7|525.4|524.4|526.1|524.9|524.4|523.3|0
1583128800000|2020-03-02 06:00:00|525.7|524.2|524.9|523.9|526.1|524.9|524.4|523.3|0
1583132400000|2020-03-02 07:00:00|525.1|523.6|526|524.5|526|524.9|523.7|522.5|0
1583136000000|2020-03-02 08:00:00|525.7|524.7|525.4|524.4|529.4|528|524.9|523.7|0
1583139600000|2020-03-02 09:00:00|525.3|524.3|524.4|523.4|526.3|524.9|522.4|521.3|0
1583143200000|2020-03-02 10:00:00|524.6|523.1|522.4|521.4|525.1|523.9|522.4|521|0
1583146800000|2020-03-02 11:00:00|522.2|521.2|521|519.5|522.8|521.4|520.1|519|0
1583150400000|2020-03-02 12:00:00|520.6|519.6|520.9|519.9|522.4|521.4|520.1|518.9|0
1583154000000|2020-03-02 13:00:00|520.8|519.8|521.1|520.1|521.9|520.6|520.4|519.1|12
1583157600000|2020-03-02 14:00:00|521.5|520|520.3|519.3|523.1|522.3|519.1|517.9|57
1583161200000|2020-03-02 15:00:00|520.2|519.6|518.4|517.4|521.6|520.8|517.7|516.2|113
1583164800000|2020-03-02 16:00:00|518.2|517.6|519.6|519|521.4|520.2|517.4|516.6|97
1583168400000|2020-03-02 17:00:00|519.5|518.9|520.5|519.5|521|519.8|518.1|517.3|20
1583172000000|2020-03-02 18:00:00|520.8|519.3|525.8|524.3|526|524.5|520.3|519|1
1583175600000|2020-03-02 19:00:00|525.7|524.2|524.7|524.1|526|524.9|523.1|522.2|58
1583197200000|2020-03-03 01:00:00|524.4|522.9|522.3|521.7|525.1|523.9|521.8|521.1|38
1583200800000|2020-03-03 02:00:00|522.4|521.8|523.3|522.7|523.4|522.8|522.4|521.8|0
1583204400000|2020-03-03 03:00:00|523|522.4|523.7|522.7|523.9|522.9|523|522|9
1583208000000|2020-03-03 04:00:00|523.6|522.2|523.5|522.5|524.2|523.4|523.3|522.1|0
1583211600000|2020-03-03 05:00:00|523.7|522.2|523.2|522.2|523.9|522.7|523.2|522|0
1583215200000|2020-03-03 06:00:00|523|522|523.8|522.8|524.2|523.1|522.5|521|0
1583218800000|2020-03-03 07:00:00|523.7|522.7|523.5|522.5|524.2|523.4|522.9|521.8|0
1583222400000|2020-03-03 08:00:00|523.2|522.6|524|523|525|524.1|522.7|521.9|0
1583226000000|2020-03-03 09:00:00|524.1|522.6|523.7|523.1|524.4|523.6|522.7|521.7|0
1583229600000|2020-03-03 10:00:00|523.8|522.8|525|524|526.3|525.6|523.2|522.5|0
1583233200000|2020-03-03 11:00:00|525.3|523.8|525.3|523.8|525.9|524.7|524|523|0
1583236800000|2020-03-03 12:00:00|525.1|524.1|524.6|523.1|526.4|525.6|521.6|520.4|37
1583240400000|2020-03-03 13:00:00|524.5|523|525.6|524.1|525.8|524.3|523.8|522.3|0
1583244000000|2020-03-03 14:00:00|525.3|523.8|530.5|529|532|530.7|525.1|523.6|74
1583247600000|2020-03-03 15:00:00|530.2|528.7|532|530.5|535.2|533.7|529.4|527.9|2
1583251200000|2020-03-03 16:00:00|531.7|530.2|531.4|529.9|532|530.5|526.9|525.6|29
1583254800000|2020-03-03 17:00:00|531.1|529.6|531.7|530.2|531.7|530.2|529.4|527.9|1
1583258400000|2020-03-03 18:00:00|531.5|530|526.8|525.3|531.9|530.4|526.1|524.9|51
1583262000000|2020-03-03 19:00:00|526.6|525.1|528.3|526.8|528.8|527.3|526.3|524.8|0
1583283600000|2020-03-04 01:00:00|527.1|525.6|526.1|524.6|527.1|525.6|525.4|523.9|0
1583287200000|2020-03-04 02:00:00|526|524.5|526.3|524.8|526.6|525.1|525.6|524.1|0
1583290800000|2020-03-04 03:00:00|526.1|524.6|526.3|524.8|526.3|524.8|525.8|524.3|0
1583294400000|2020-03-04 04:00:00|526.1|524.6|526.4|524.9|526.6|525.1|525.8|524.3|0
1583298000000|2020-03-04 05:00:00|526.6|525.1|526.1|524.6|526.6|525.1|525.8|524.6|0
1583301600000|2020-03-04 06:00:00|525.8|524.3|525.2|523.7|526.1|524.6|525.1|523.6|0
1583305200000|2020-03-04 07:00:00|525.3|523.8|524.8|523.3|525.6|524.1|524.6|523.1|0
1583308800000|2020-03-04 08:00:00|524.7|523.2|525.6|524.1|525.6|524.1|523.8|522.3|0
1583312400000|2020-03-04 09:00:00|525.7|524.2|524.6|523.1|526.3|524.8|524.3|522.8|0
1583316000000|2020-03-04 10:00:00|524.4|522.9|523.6|522.1|525.1|523.6|523.1|521.6|0
1583319600000|2020-03-04 11:00:00|523.4|521.9|524.6|523.1|524.8|523.3|522.8|521.3|0
1583323200000|2020-03-04 12:00:00|524.3|522.8|523.8|522.8|525.1|523.6|523.6|522.5|0
1583326800000|2020-03-04 13:00:00|524|522.5|523.8|522.3|524.6|523.1|523.1|521.8|0
1583330400000|2020-03-04 14:00:00|523.6|522.1|520.8|519.3|524.6|523.1|520.1|519.3|48
1583334000000|2020-03-04 15:00:00|520.9|519.4|519.6|519|523.1|521.8|517.8|517.2|53
1583337600000|2020-03-04 16:00:00|519.8|518.8|520.1|519.5|521.1|520.5|518.8|518|3
1583341200000|2020-03-04 17:00:00|520.3|519.3|521.5|520|522.2|521.3|520.1|519.3|17
1583344800000|2020-03-04 18:00:00|521.7|520.2|519.8|518.3|522.4|521.3|519.3|517.8|8
1583348400000|2020-03-04 19:00:00|520|518.5|519.4|517.9|521.1|519.6|517.8|516.3|21
1583370000000|2020-03-05 01:00:00|520.9|519.4|519.4|517.9|521.1|519.6|519.3|517.8|0
1583373600000|2020-03-05 02:00:00|519.6|518.1|520.4|518.9|520.4|518.9|519.3|517.8|0
1583377200000|2020-03-05 03:00:00|520.3|518.8|520.3|519.3|520.6|519.3|520.1|518.6|0
1583380800000|2020-03-05 04:00:00|520.6|519.1|520.1|519.1|520.7|519.6|519.8|518.7|0
1583384400000|2020-03-05 05:00:00|520.3|518.8|520.3|519.3|520.6|519.3|519.6|518.6|0
1583388000000|2020-03-05 06:00:00|520.1|519.1|520.1|519.1|520.8|519.6|520.1|518.8|0
1583391600000|2020-03-05 07:00:00|520.4|518.9|520.6|519.6|521.1|519.8|519.6|518.6|0
1583395200000|2020-03-05 08:00:00|520.8|519.3|521.1|520.1|521.7|520.3|519.3|518.3|0
1583398800000|2020-03-05 09:00:00|520.8|519.8|520.6|519.6|521.2|520.1|520.3|519.1|0
1583402400000|2020-03-05 10:00:00|520.7|519.2|519.5|518|521.4|520.3|519.4|517.9|19
1583406000000|2020-03-05 11:00:00|519.3|517.8|519.5|518|519.8|518.3|518.4|516.9|0
1583409600000|2020-03-05 12:00:00|519.4|517.9|518.8|517.3|519.8|518.3|518.3|516.8|0
1583413200000|2020-03-05 13:00:00|519|517.5|517.8|516.3|519|517.5|517.3|515.8|3
1583416800000|2020-03-05 14:00:00|518.6|517.1|517.7|516.2|518.7|518|515.7|514.2|13
1583420400000|2020-03-05 15:00:00|517.9|516.4|519.7|518.2|522.5|521|517.4|515.9|3
1583424000000|2020-03-05 16:00:00|520|518.5|523.5|522|525|523.5|520|518.5|9
1583427600000|2020-03-05 17:00:00|523.6|522.1|520.6|520|523.7|522.7|520.3|519.5|29
1583431200000|2020-03-05 18:00:00|520.8|520.2|520|519|521.3|520.5|519.3|518.4|12
1583434800000|2020-03-05 19:00:00|519.8|518.8|519.1|517.6|521.9|520.5|518.3|516.8|20
1583456400000|2020-03-06 01:00:00|518.7|517.2|518.2|516.7|519.2|517.7|517.2|515.7|0
1583460000000|2020-03-06 02:00:00|518.1|516.6|517.9|516.4|518.5|517|517.4|516.2|1
1583463600000|2020-03-06 03:00:00|518|516.5|517.9|516.4|518.2|516.7|517.9|516.4|0
1583467200000|2020-03-06 04:00:00|517.8|516.3|517.7|516.2|518.2|516.7|517.7|516.2|0
1583470800000|2020-03-06 05:00:00|517.5|516|516.9|515.4|517.5|516|516.5|515|0
1583474400000|2020-03-06 06:00:00|516.8|515.3|517.4|515.9|517.4|515.9|516.7|515.2|0
1583478000000|2020-03-06 07:00:00|517.7|516.2|518.4|516.9|518.7|517.2|517.2|515.7|0
1583481600000|2020-03-06 08:00:00|518.5|517|521.3|519.8|521.4|519.9|518.4|516.9|0
1583485200000|2020-03-06 09:00:00|521.4|519.9|518.9|517.4|521.9|520.4|518.8|517.3|0
1583488800000|2020-03-06 10:00:00|518.8|517.3|517.9|516.4|519.7|518.2|517.4|515.9|0
1583492400000|2020-03-06 11:00:00|518.2|516.7|517.7|516.2|518.7|517.2|517.4|515.9|0
1583496000000|2020-03-06 12:00:00|517.8|516.3|515.4|513.9|518.7|517.2|514.9|513.4|0
1583499600000|2020-03-06 13:00:00|515.7|514.2|516|515|516.9|515.4|515.4|513.9|0
1583503200000|2020-03-06 14:00:00|517.8|516.3|519.2|517.7|520.6|519.1|515.3|514.5|0
1583506800000|2020-03-06 15:00:00|519|517.5|514.5|513.5|519.2|517.7|511.1|509.9|14
1583510400000|2020-03-06 16:00:00|514.6|513.1|515.7|514.7|516|514.7|513.5|512.3|1
1583514000000|2020-03-06 17:00:00|515.9|514.4|514.5|513.9|517.6|516.5|514|513|0
1583517600000|2020-03-06 18:00:00|514.6|513.6|516.8|516.2|517|516.2|514.3|513.5|5
1583521200000|2020-03-06 19:00:00|516.9|516.3|514.6|513.1|518.6|517.5|514.5|513|7
1583712000000|2020-03-09 00:00:00|510.4|508.9|508.1|506.6|510.4|508.9|506.6|505.1|0
1583715600000|2020-03-09 01:00:00|508.2|506.7|507.9|506.4|508.6|507.1|507.4|505.9|0
1583719200000|2020-03-09 02:00:00|507.7|506.2|507.5|506|507.9|506.4|507.1|505.6|0
1583722800000|2020-03-09 03:00:00|507.4|505.9|508.6|507.1|509.1|507.6|507.4|505.9|0
1583726400000|2020-03-09 04:00:00|508.9|507.4|507.4|505.9|509.1|507.6|507.1|505.6|0
1583730000000|2020-03-09 05:00:00|507.6|506.1|508.7|507.2|508.9|507.4|507.6|506.1|0
1583733600000|2020-03-09 06:00:00|508.6|507.1|509.6|508.1|509.9|508.4|508.4|506.9|0
1583737200000|2020-03-09 07:00:00|509.7|508.2|509.5|508|512.2|510.7|509.1|507.6|0
1583740800000|2020-03-09 08:00:00|509.4|507.9|511.6|510.1|512.6|511.1|508.6|507.1|0
1583744400000|2020-03-09 09:00:00|511.3|509.8|509.6|508.1|512.1|510.6|509.4|507.9|0
1583748000000|2020-03-09 10:00:00|509.5|508|507.8|506.3|509.6|508.1|507.1|505.6|0
1583751600000|2020-03-09 11:00:00|507.7|506.2|507.8|506.3|508.3|506.8|507.3|505.8|0
1583755200000|2020-03-09 12:00:00|508|506.5|508.6|507.1|509.6|508.1|507.3|505.8|0
1583758800000|2020-03-09 13:00:00|508.2|507.2|509.6|508.6|510.3|509.1|506.8|505.6|0
1583762400000|2020-03-09 14:00:00|509.3|508.3|513.7|512.2|516.7|515.4|508.6|507.6|63
1583766000000|2020-03-09 15:00:00|514.2|512.7|521.2|519.7|521.5|520|513.4|512.2|17
1583769600000|2020-03-09 16:00:00|521.1|519.6|520.3|518.8|523.5|522|518.3|516.8|3
1583773200000|2020-03-09 17:00:00|520.4|518.9|520.5|519|522|520.5|517.8|516.3|0
1583776800000|2020-03-09 18:00:00|520.4|518.9|521.4|519.9|522.3|520.8|518.4|516.9|0
1583798400000|2020-03-10 00:00:00|520.4|518.9|521.2|519.7|522.3|520.8|519.8|518.3|0
1583802000000|2020-03-10 01:00:00|521|519.5|521|519.5|521.5|520|520.6|519.1|0
1583805600000|2020-03-10 02:00:00|521.1|519.6|521.3|519.8|521.5|520|520.8|519.3|0
1583809200000|2020-03-10 03:00:00|521.1|519.6|521.8|520.3|522|520.5|520.8|519.3|0
1583812800000|2020-03-10 04:00:00|522|520.5|521.8|520.3|522|520.5|521.5|520|0
1583816400000|2020-03-10 05:00:00|522|520.5|522|520.5|522.6|521.1|521.4|519.9|0
1583820000000|2020-03-10 06:00:00|521.9|520.4|521.8|520.3|523|521.5|521.8|520.3|0
1583823600000|2020-03-10 07:00:00|521.6|520.1|520.5|519|522|520.5|519.5|518|0
1583827200000|2020-03-10 08:00:00|520.6|519.1|519.8|518.3|521.8|520.3|519.8|518.3|0
1583830800000|2020-03-10 09:00:00|520|518.5|521|519.5|522.3|520.8|519|517.5|0
1583834400000|2020-03-10 10:00:00|520.8|519.3|521.8|520.3|522.8|521.3|520.5|519|0
1583838000000|2020-03-10 11:00:00|522|520.5|524.9|523.4|525.8|524.3|521|519.5|0
1583841600000|2020-03-10 12:00:00|525|523.5|524|522.5|525.8|524.3|523.1|521.6|0
1583845200000|2020-03-10 13:00:00|523.9|522.4|520.2|518.7|524.2|522.7|520|518.5|0
1583848800000|2020-03-10 14:00:00|520.1|518.6|522.5|521|523.2|521.7|515|513.5|0
1583852400000|2020-03-10 15:00:00|522.4|520.9|522.5|521|523.5|522|520.2|518.7|0
1583856000000|2020-03-10 16:00:00|522.3|520.8|517.2|515.7|522.7|521.2|517.2|515.7|18
1583859600000|2020-03-10 17:00:00|517.5|516|518|517|519.5|518.3|516.5|515|23
1583863200000|2020-03-10 18:00:00|518.3|517.3|522.6|521.1|524|522.5|517.3|515.9|19
1583884800000|2020-03-11 00:00:00|522.4|520.9|522.7|521.2|523.7|522.2|521.9|520.4|0
1583888400000|2020-03-11 01:00:00|523|521.5|522.2|520.7|523|521.5|522|520.5|0
1583892000000|2020-03-11 02:00:00|522.4|520.9|522.6|521.1|522.7|521.2|522|520.5|0
1583895600000|2020-03-11 03:00:00|522.7|521.2|522.6|521.1|523|521.5|522.5|521|0
1583899200000|2020-03-11 04:00:00|522.7|521.2|523.6|522.1|524|522.5|522.5|521|0
1583902800000|2020-03-11 05:00:00|523.5|522|523.2|521.7|523.7|522.2|522.7|521.2|0
1583906400000|2020-03-11 06:00:00|523.5|522|524.2|522.7|524.5|523|523.4|521.9|0
1583910000000|2020-03-11 07:00:00|524.1|522.6|524.7|523.2|524.7|523.2|523.2|521.7|0
1583913600000|2020-03-11 08:00:00|524.6|523.1|525.2|523.7|525.5|524|524|522.5|0
1583917200000|2020-03-11 09:00:00|525.3|523.8|523|521.5|525.5|524|522.1|520.6|0
1583920800000|2020-03-11 10:00:00|522.7|521.2|520.5|519|523|521.5|518.5|517|0
1583924400000|2020-03-11 11:00:00|520.6|519.1|518.7|517.2|520.6|519.1|518.2|516.7|0
1583928000000|2020-03-11 12:00:00|518.5|517|521|519.5|521.5|520|518.5|517|0
1583931600000|2020-03-11 13:00:00|520|518.5|519.7|518.2|520.5|519|517.9|516.4|9
1583935200000|2020-03-11 14:00:00|520|518.5|515.2|514.2|520.7|519.2|514.7|513.6|4
1583938800000|2020-03-11 15:00:00|515|514|514.7|513.2|517.1|516|514.2|512.7|8
1583942400000|2020-03-11 16:00:00|514.8|513.3|513.7|512.2|515.5|514|512.7|511.2|0
1583946000000|2020-03-11 17:00:00|514|512.5|515.9|514.4|516.2|514.7|513.2|511.7|2
1583949600000|2020-03-11 18:00:00|516.1|514.6|513.2|511.7|516.7|515.2|512.7|511.4|1
1583971200000|2020-03-12 00:00:00|511.2|509.7|509.9|508.4|511.2|509.7|508.9|507.4|0
1583974800000|2020-03-12 01:00:00|510.1|508.6|505.4|503.9|511.4|509.9|504.9|503.4|0
1583978400000|2020-03-12 02:00:00|505.3|503.8|507.7|506.2|508.1|506.6|505.2|503.7|0
1583982000000|2020-03-12 03:00:00|507.6|506.1|507.8|506.3|508.3|506.8|507.4|505.9|0
1583985600000|2020-03-12 04:00:00|507.7|506.2|507.7|506.7|508.4|507.2|507.4|506.2|0
1583989200000|2020-03-12 05:00:00|508|506.5|506.2|505.2|508|506.7|505.9|504.8|0
1583992800000|2020-03-12 06:00:00|506.3|504.8|506.4|505.4|506.8|505.5|505.7|504.4|0
1583996400000|2020-03-12 07:00:00|506.7|505.2|506.4|505.4|507.7|506.4|505.7|504.4|0
1584000000000|2020-03-12 08:00:00|506.7|505.2|503.5|502|506.7|505.4|502.7|501.2|0
1584003600000|2020-03-12 09:00:00|503.4|501.9|504.5|503|505.4|503.9|501.9|500.4|0
1584007200000|2020-03-12 10:00:00|504.4|502.9|504.2|502.7|504.7|503.2|502.9|501.4|0
1584010800000|2020-03-12 11:00:00|504.4|502.9|504.2|502.7|504.9|503.4|503.2|501.7|0
1584014400000|2020-03-12 12:00:00|504.3|502.8|503.7|502.2|504.9|503.4|502.9|501.4|0
1584018000000|2020-03-12 13:00:00|503.2|501.7|502.7|501.2|503.4|502.1|498.2|496.7|5
1584021600000|2020-03-12 14:00:00|502.9|501.4|504.1|502.6|507.7|506.2|500.9|499.4|0
1584025200000|2020-03-12 15:00:00|503.9|502.4|501.1|499.6|504|502.5|500.1|498.6|10
1584028800000|2020-03-12 16:00:00|501|499.5|508.6|507.1|509.1|507.6|500.9|499.4|0
1584032400000|2020-03-12 17:00:00|508.8|507.3|507.4|505.9|511.1|509.6|506.6|505.1|1
1584036000000|2020-03-12 18:00:00|507.5|506|506.1|504.6|509.8|508.3|505.9|504.4|7
1584057600000|2020-03-13 00:00:00|505|503.5|502.4|500.9|505|503.5|501.4|499.9|0
1584061200000|2020-03-13 01:00:00|502.3|500.8|501.3|499.8|502.4|500.9|501.1|499.6|0
1584064800000|2020-03-13 02:00:00|501.4|499.9|501.1|499.6|501.6|500.1|500.1|498.6|0
1584068400000|2020-03-13 03:00:00|501.3|499.8|501.4|499.9|501.6|500.1|501.1|499.6|0
1584072000000|2020-03-13 04:00:00|501.3|499.8|502.1|500.6|502.1|500.6|501.1|499.6|0
1584075600000|2020-03-13 05:00:00|502.4|500.9|503.3|501.8|504.6|503.1|502.1|500.6|0
1584079200000|2020-03-13 06:00:00|503.1|501.6|503.9|502.4|504|502.5|502.1|500.6|0
1584082800000|2020-03-13 07:00:00|503.8|502.3|507.1|505.6|508.4|506.9|503.4|501.9|0
1584086400000|2020-03-13 08:00:00|507.3|505.8|505.4|503.9|508.4|506.9|505.1|503.6|0
1584090000000|2020-03-13 09:00:00|505.3|503.8|505.4|503.9|505.9|504.4|504.5|503|0
1584093600000|2020-03-13 10:00:00|505.5|504|509.6|508.1|509.9|508.4|505.5|504|3
1584097200000|2020-03-13 11:00:00|509.8|508.3|509.6|508.1|514.4|512.9|509|507.5|3
1584100800000|2020-03-13 12:00:00|509.4|507.9|510.1|508.6|511.4|509.9|508.9|507.4|0
1584104400000|2020-03-13 13:00:00|509.1|507.6|507.1|505.6|510.4|508.9|505.5|504|20
1584108000000|2020-03-13 14:00:00|506.9|505.4|508.6|507.1|512.9|511.4|506.3|504.8|6
1584111600000|2020-03-13 15:00:00|508.4|506.9|507.1|505.6|510.9|509.4|505.9|504.4|40
1584115200000|2020-03-13 16:00:00|507.4|505.9|507.1|505.6|508.1|506.6|504.4|502.9|4
1584118800000|2020-03-13 17:00:00|507|505.5|508.1|506.6|508.6|507.1|506.9|505.4|0
1584122400000|2020-03-13 18:00:00|508.4|506.9|506.6|505.1|508.6|507.1|505.9|504.4|0
1584316800000|2020-03-16 00:00:00|503.1|502.5|504|503.4|506|505.4|502|501.4|1602
1584320400000|2020-03-16 01:00:00|504.1|503.5|506|505.4|507.5|506.9|504|503.4|550
1584324000000|2020-03-16 02:00:00|505.9|505.3|505.7|505.1|506|505.4|505|504.4|251
1584327600000|2020-03-16 03:00:00|505.6|505|505.2|504.6|506|505.4|505.2|504.6|52
1584331200000|2020-03-16 04:00:00|505.1|504.5|503.5|502.9|505.2|504.6|503.5|502.9|170
1584334800000|2020-03-16 05:00:00|503.2|502.6|503.7|503.1|504|503.4|502.7|502.1|189
1584338400000|2020-03-16 06:00:00|503.5|502.9|503.7|503.1|504.5|503.9|503|502.4|204
1584342000000|2020-03-16 07:00:00|503.9|503.3|505.1|504.5|505.2|504.6|503.5|502.9|347
1584345600000|2020-03-16 08:00:00|505.2|504.6|503.6|503|505.2|504.6|502.7|502.1|531
1584349200000|2020-03-16 09:00:00|503.5|502.9|502.5|501.9|504.2|503.6|502.5|501.9|619
1584352800000|2020-03-16 10:00:00|502.7|502.1|499.8|499.2|503|502.4|499.1|498.5|1838
1584356400000|2020-03-16 11:00:00|499.7|499.1|497.3|496.7|500.3|499.7|496.5|495.9|3089
1584360000000|2020-03-16 12:00:00|497.7|497.1|499|498.4|499.4|498.8|497.4|496.8|1284
1584363600000|2020-03-16 13:00:00|497.5|496.9|497|496.4|499.3|498.7|495.8|495.2|6906
1584367200000|2020-03-16 14:00:00|496.9|496.3|496.8|496.2|498.7|498.1|493.3|492.7|8077
1584370800000|2020-03-16 15:00:00|496.6|496|494.5|493.9|496.8|496.2|492.3|491.7|5655
1584374400000|2020-03-16 16:00:00|494.3|493.7|501.6|501|502.5|501.9|493.6|493|8383
1584378000000|2020-03-16 17:00:00|501.5|500.9|500.8|500.2|502|501.4|499.5|498.9|4306
1584381600000|2020-03-16 18:00:00|500.9|500.3|498.5|497.9|503.3|502.7|497.8|497.2|5692
1584403200000|2020-03-17 00:00:00|497.3|496.7|500.3|499.7|500.3|499.7|496.3|495.7|1001
1584406800000|2020-03-17 01:00:00|500|499.4|500|499.4|501.7|501.1|499.8|499.2|432
1584410400000|2020-03-17 02:00:00|499.8|499.2|497.8|497.2|500.3|499.7|497.8|497.2|474
1584414000000|2020-03-17 03:00:00|498|497.4|498|497.4|498.3|497.7|497.8|497.2|83
1584417600000|2020-03-17 04:00:00|498.3|497.7|498.3|497.7|498.5|497.9|497.5|496.9|90
1584421200000|2020-03-17 05:00:00|498|497.4|498|497.4|498.5|497.9|497.5|496.9|82
1584424800000|2020-03-17 06:00:00|497.8|497.2|497.8|497.2|498.5|497.9|497.5|496.9|118
1584428400000|2020-03-17 07:00:00|497.7|497.1|498.5|497.9|498.8|498.2|497.5|496.9|271
1584432000000|2020-03-17 08:00:00|498.9|498.3|497.3|496.7|499.3|498.7|496.8|496.2|430
1584435600000|2020-03-17 09:00:00|497|496.4|496.3|495.7|497.5|496.9|495|494.4|500
1584439200000|2020-03-17 10:00:00|496.2|495.6|496.8|496.2|497.5|496.9|496|495.4|439
1584442800000|2020-03-17 11:00:00|496.5|495.9|498.8|498.2|499.8|499.2|496.5|495.9|885
1584446400000|2020-03-17 12:00:00|499|498.4|501|500.4|501.2|500.4|498.6|498|845
1584450000000|2020-03-17 13:00:00|499.7|499.1|497.3|496.7|501|500.4|497.3|496.7|7033
1584453600000|2020-03-17 14:00:00|497.5|496.9|500|499.4|503.2|502.6|497.5|496.9|7734
1584457200000|2020-03-17 15:00:00|499.9|499.3|505|504.4|506.9|506.3|499.7|499.1|7240
1584460800000|2020-03-17 16:00:00|504.9|504.3|504.1|503.5|506|505.4|503.1|502.5|4903
1584464400000|2020-03-17 17:00:00|504|503.4|505|504.4|506|505.4|502.5|501.9|4508
1584468000000|2020-03-17 18:00:00|504.7|504.1|499.4|498.8|505.2|504.6|498.7|498.1|4915
1584489600000|2020-03-18 00:00:00|500.6|500|499.2|498.6|501.7|501.1|498.5|497.9|729
1584493200000|2020-03-18 01:00:00|499.4|498.8|501|500.4|501|500.4|499|498.4|200
1584496800000|2020-03-18 02:00:00|500.8|500.2|501.7|501.1|501.7|501.1|500.2|499.6|126
1584500400000|2020-03-18 03:00:00|501.5|500.9|500.7|500.1|502|501.4|500.4|499.8|221
1584504000000|2020-03-18 04:00:00|500.2|499.6|500|499.4|500.5|499.9|499.5|498.9|119
1584507600000|2020-03-18 05:00:00|499.9|499.3|498|497.4|499.9|499.3|497.7|497.1|145
1584511200000|2020-03-18 06:00:00|498.2|497.6|499|498.4|499.2|498.6|498|497.4|140
1584514800000|2020-03-18 07:00:00|498.9|498.3|496.5|495.9|499.2|498.6|496|495.4|515
1584518400000|2020-03-18 08:00:00|496.8|496.2|495.6|495|497.5|496.9|495.5|494.9|876
1584522000000|2020-03-18 09:00:00|495.5|494.9|497.5|496.9|499|498.4|495|494.4|838
1584525600000|2020-03-18 10:00:00|497.4|496.8|499|498.4|499|498.4|496.9|496.3|689
1584529200000|2020-03-18 11:00:00|499.1|498.5|503.2|502.6|504.7|504.1|497.5|496.9|1937
1584532800000|2020-03-18 12:00:00|503.3|502.7|504|503.4|504.7|504.1|502|501.4|1728
1584536400000|2020-03-18 13:00:00|501.5|500.9|505.5|504.9|508.5|507.9|500.7|500.1|7467
1584540000000|2020-03-18 14:00:00|505.4|504.8|505.7|505.1|507.7|507.1|504.4|503.8|5100
1584543600000|2020-03-18 15:00:00|505.5|504.9|510.2|509.6|510.7|510.1|505.1|504.5|5257
1584547200000|2020-03-18 16:00:00|510.3|509.7|509.7|509.1|512.2|511.6|507.5|506.9|7041
1584550800000|2020-03-18 17:00:00|509.8|509.2|508|507.4|509.9|509.3|506.8|506.2|4689
1584554400000|2020-03-18 18:00:00|507.9|507.3|506.8|506.2|509.2|508.6|506|505.4|5547
1584576000000|2020-03-19 00:00:00|509.7|509.1|513.1|512.5|515.1|514.5|509.7|509.1|1934
1584579600000|2020-03-19 01:00:00|513.2|512.6|511.9|511.3|513.7|513.1|511.6|511|404
1584583200000|2020-03-19 02:00:00|512|511.4|511.1|510.5|512.1|511.5|510.4|509.8|501
1584586800000|2020-03-19 03:00:00|511.4|510.8|510.9|510.3|511.9|511.3|510.9|510.3|400
1584590400000|2020-03-19 04:00:00|510.6|510|511.6|511|511.6|511|510.6|510|207
1584594000000|2020-03-19 05:00:00|511.5|510.9|511.1|510.5|512.1|511.5|510.4|509.8|435
1584597600000|2020-03-19 06:00:00|510.9|510.3|516.2|515.6|516.6|516|510.9|510.3|1220
1584601200000|2020-03-19 07:00:00|516.1|515.5|516.1|515.5|516.6|516|515.4|514.8|868
1584604800000|2020-03-19 08:00:00|515.9|515.3|520.4|519.8|520.4|519.8|515.9|515.3|1884
1584608400000|2020-03-19 09:00:00|520.1|519.5|518.2|517.6|520.1|519.5|517.1|516.5|967
1584612000000|2020-03-19 10:00:00|518.1|517.5|519.7|519.1|520.1|519.5|517.1|516.5|854
1584615600000|2020-03-19 11:00:00|519.8|519.2|518.4|517.8|519.8|519.2|515.6|515|1000
1584619200000|2020-03-19 12:00:00|518.5|517.9|519.2|518.6|520.1|519.5|518.2|517.6|925
1584622800000|2020-03-19 13:00:00|518.4|517.8|519.7|519.1|527.9|527.3|517.7|517.1|10726
1584626400000|2020-03-19 14:00:00|520|519.4|528.8|528.2|529.3|528.7|518.7|518.1|8857
1584630000000|2020-03-19 15:00:00|529.1|528.5|534.6|534|540.8|540.2|528.8|528.2|13560
1584633600000|2020-03-19 16:00:00|534.3|533.7|537.5|536.9|539|538.4|533.3|532.7|7544
1584637200000|2020-03-19 17:00:00|537.6|537|537.8|537.2|538.7|538.1|534.8|534.2|6272
1584640800000|2020-03-19 18:00:00|537.5|536.9|534.6|534|538.4|537.8|533.4|532.8|5316
1584662400000|2020-03-20 00:00:00|534.5|533.9|536.1|535.5|536.8|536.2|533.2|532.6|1324
1584666000000|2020-03-20 01:00:00|535.8|535.2|537.8|537.2|538|537.4|535.8|535.2|1093
1584669600000|2020-03-20 02:00:00|537.5|536.9|538.5|537.9|538.7|538.1|537.3|536.7|420
1584673200000|2020-03-20 03:00:00|538.4|537.8|538.7|538.1|539|538.4|538.2|537.6|266
1584676800000|2020-03-20 04:00:00|538.8|538.2|537.4|536.8|539.2|538.6|537.2|536.6|365
1584680400000|2020-03-20 05:00:00|537.3|536.7|536.7|536.1|537.9|537.3|536.2|535.6|323
1584684000000|2020-03-20 06:00:00|536.5|535.9|537.9|537.3|538.2|537.6|536.4|535.8|387
1584687600000|2020-03-20 07:00:00|537.8|537.2|542.1|541.5|542.4|541.8|537.2|536.6|1191
1584691200000|2020-03-20 08:00:00|541.8|541.2|546.2|545.6|546.5|545.9|541.4|540.8|2147
1584694800000|2020-03-20 09:00:00|546.4|545.8|544.8|544.2|546.5|545.9|541.3|540.7|1231
1584698400000|2020-03-20 10:00:00|544.5|543.9|538.4|537.8|545.5|544.9|538.4|537.8|1126
1584702000000|2020-03-20 11:00:00|537.9|537.3|536.5|535.9|542.1|541.5|536.5|535.9|1591
1584705600000|2020-03-20 12:00:00|536.3|535.7|544.7|544.1|546.2|545.6|536.3|535.7|1874
1584709200000|2020-03-20 13:00:00|543.6|543|537.6|537|545|544.4|535.4|534.8|7219
1584712800000|2020-03-20 14:00:00|537.8|537.2|541.6|541|543.1|542.5|536.7|536.1|6254
1584716400000|2020-03-20 15:00:00|541.7|541.1|539.6|539|543.5|542.9|538.3|537.7|5456
1584720000000|2020-03-20 16:00:00|539.5|538.9|540.2|539.6|541.8|541.2|538.6|538|3881
1584723600000|2020-03-20 17:00:00|540.3|539.7|540.9|540.3|542.4|541.8|539.6|539|3485
1584727200000|2020-03-20 18:00:00|540.8|540.2|540.8|539.3|542.8|542.2|538.5|537.9|4243
1584921600000|2020-03-23 00:00:00|539.6|538.6|539.4|538.8|544.9|544.3|537.2|536.6|1911
1584925200000|2020-03-23 01:00:00|539.5|538.9|540|539.4|540.5|539.9|538.5|537.9|510
1584928800000|2020-03-23 02:00:00|539.8|539.2|541.2|540.6|541.6|540.9|538.5|537.9|548
1584932400000|2020-03-23 03:00:00|541.1|540.5|541.2|540.6|541.9|541.3|540.3|539.7|191
1584936000000|2020-03-23 04:00:00|541.1|540.5|541.7|541.1|541.8|541.2|540.9|540.3|74
1584939600000|2020-03-23 05:00:00|541.8|541.2|543.4|542.8|543.6|543|540.9|540.3|227
1584943200000|2020-03-23 06:00:00|543.1|542.5|541.5|540.9|543.4|542.8|541.1|540.5|216
1584946800000|2020-03-23 07:00:00|541.6|541|543.4|542.8|543.5|542.9|540.9|540.3|293
1584950400000|2020-03-23 08:00:00|543.5|542.9|547.1|546.5|547.8|547.2|542.5|541.9|729
1584954000000|2020-03-23 09:00:00|547.3|546.7|551.7|551.1|552.9|552.3|546.8|546.2|11026
1584957600000|2020-03-23 10:00:00|551.6|551|553.3|552.7|558|557.4|551.1|550.5|2138
1584961200000|2020-03-23 11:00:00|553.2|552.6|553|552.4|554|553.4|551.6|551|1321
1584964800000|2020-03-23 12:00:00|552.9|552.3|555.1|554.5|556.8|556.2|552.6|552|1425
1584968400000|2020-03-23 13:00:00|555.5|554.9|550|549.4|557.4|556.8|549.8|549.2|7015
1584972000000|2020-03-23 14:00:00|549.9|549.3|553.3|552.7|554|553.4|547.6|547|6613
1584975600000|2020-03-23 15:00:00|553.1|552.5|557.7|557.1|558.4|557.8|552.4|551.8|6850
1584979200000|2020-03-23 16:00:00|557.6|557|559.1|558.5|560.3|559.7|556.8|556.2|7317
1584982800000|2020-03-23 17:00:00|559.2|558.6|560.7|560.1|562.5|561.9|558.5|557.9|6325
1584986400000|2020-03-23 18:00:00|560.6|560|560.8|560.2|562.3|561.7|559.9|559.3|6018
1585008000000|2020-03-24 00:00:00|559.6|559|554.2|553.6|559.6|559|553.7|553.1|1565
1585011600000|2020-03-24 01:00:00|554.3|553.7|555.6|555|555.6|555|553.4|552.8|459
1585015200000|2020-03-24 02:00:00|555.5|554.9|555.6|555|555.9|555.3|554.4|553.8|293
1585018800000|2020-03-24 03:00:00|555.3|554.7|555.7|555.1|556.2|555.6|555.2|554.6|249
1585022400000|2020-03-24 04:00:00|555.8|555.2|557.1|556.5|557.1|556.5|555.6|555|180
1585026000000|2020-03-24 05:00:00|557|556.4|556.5|555.9|557.6|557|556.1|555.5|321
1585029600000|2020-03-24 06:00:00|556.6|556|555.8|555.2|557.3|556.7|555.6|555|342
1585033200000|2020-03-24 07:00:00|555.7|555.1|557.4|556.8|558.7|558.1|555.5|554.9|648
1585036800000|2020-03-24 08:00:00|557.2|556.6|554.4|553.8|557.4|556.8|552.6|552|1062
1585040400000|2020-03-24 09:00:00|554.5|553.9|555.9|555.3|556.4|555.8|553.7|553.1|591
1585044000000|2020-03-24 10:00:00|555.8|555.2|556.1|555.5|559|558.4|555.6|555|1891
1585047600000|2020-03-24 11:00:00|556.2|555.6|553.1|552.5|556.5|555.9|552.6|552|1338
1585051200000|2020-03-24 12:00:00|553.2|552.6|550.9|550.3|553.2|552.6|550.7|550.1|1518
1585054800000|2020-03-24 13:00:00|550.8|550.2|554.4|553.8|555.5|554.9|549.1|548.5|6311
1585058400000|2020-03-24 14:00:00|554.7|554.1|557.9|557.3|560.3|559.7|554.6|554|7357
1585062000000|2020-03-24 15:00:00|558.1|557.5|558|557.4|558.4|557.8|553.4|552.8|6094
1585065600000|2020-03-24 16:00:00|558.1|557.5|559.2|558.6|559.8|559.2|556.6|556|4268
1585069200000|2020-03-24 17:00:00|559.5|558.9|556.2|555.6|561.5|560.9|553.7|553.1|4977
1585072800000|2020-03-24 18:00:00|556.4|555.8|559.7|559.1|561.2|560.6|556.2|555.6|4250
1585094400000|2020-03-25 00:00:00|558.8|557.8|557.4|556.8|559|558.4|556.1|555.5|943
1585098000000|2020-03-25 01:00:00|557.5|556.9|560|559.4|560.9|560.3|557.1|556.5|749
1585101600000|2020-03-25 02:00:00|560.1|559.5|559|558.4|560.5|559.9|558|557.4|291
1585105200000|2020-03-25 03:00:00|559.2|558.6|561|560.4|561.4|560.8|559.2|558.6|277
1585108800000|2020-03-25 04:00:00|561.1|560.5|561.1|560.5|561.4|560.8|560.6|560|380
1585112400000|2020-03-25 05:00:00|561.3|560.7|562.5|561.9|562.8|562.2|560.7|560.1|276
1585116000000|2020-03-25 06:00:00|562.3|561.7|563.2|562.6|563.6|563|562|561.4|558
1585119600000|2020-03-25 07:00:00|563.1|562.5|563.2|562.6|563.3|562.7|562|561.4|233
1585123200000|2020-03-25 08:00:00|563.5|562.9|564.4|563.8|566.1|565.5|562.2|561.6|1899
1585126800000|2020-03-25 09:00:00|564.6|564|564.6|564|566.7|566.1|563.6|563|2013
1585130400000|2020-03-25 10:00:00|564.4|563.8|562.3|561.7|564.8|564.2|561.5|560.9|1854
1585134000000|2020-03-25 11:00:00|562.2|561.6|564.1|563.5|566|565.4|561.9|561.3|1835
1585137600000|2020-03-25 12:00:00|564|563.4|564.7|564.1|565.7|565.1|562.1|561.5|1925
1585141200000|2020-03-25 13:00:00|565.2|564.6|566.7|566.1|568.8|568.2|562.2|561.6|7489
1585144800000|2020-03-25 14:00:00|566.9|566.3|573.7|573.1|574.5|573.9|566.2|565.6|12789
1585148400000|2020-03-25 15:00:00|573.5|572.9|573.7|573.1|574.2|573.6|569|568.4|8958
1585152000000|2020-03-25 16:00:00|573.9|573.3|575.7|575.1|577.8|577.2|573.5|572.9|6485
1585155600000|2020-03-25 17:00:00|575.4|574.8|576.7|576.1|581.1|580.5|575.4|574.8|5894
1585159200000|2020-03-25 18:00:00|576.6|576|577.1|576.5|578.8|578.2|573.2|572.6|6374
1585180800000|2020-03-26 00:00:00|576.6|576|570.8|570.2|576.9|576.3|570.2|569.6|2005
1585184400000|2020-03-26 01:00:00|570.9|570.3|570|569.4|571.2|570.6|568.6|568|1178
1585188000000|2020-03-26 02:00:00|569.8|569.2|569.9|569.3|570.2|569.6|568.7|568.1|311
1585191600000|2020-03-26 03:00:00|570.1|569.5|569.9|569.3|570.5|569.9|569.3|568.7|122
1585195200000|2020-03-26 04:00:00|569.8|569.2|571.1|570.5|571.1|570.5|569.4|568.8|123
1585198800000|2020-03-26 05:00:00|570.9|570.3|571.7|571.1|572.3|571.7|569.9|569.3|216
1585202400000|2020-03-26 06:00:00|571.8|571.2|573|572.4|573.8|573.2|571.6|571|401
1585206000000|2020-03-26 07:00:00|573.2|572.6|575.8|575.2|576.2|575.6|572.3|571.7|641
1585209600000|2020-03-26 08:00:00|575.7|575.1|573.3|572.7|575.8|575.2|572.6|572|795
1585213200000|2020-03-26 09:00:00|573.1|572.5|574.6|574|575.2|574.6|573|572.4|547
1585216800000|2020-03-26 10:00:00|574.7|574.1|571|570.4|574.7|574.1|569.6|569|726
1585220400000|2020-03-26 11:00:00|570.9|570.3|575.1|574.5|575.2|574.6|570.6|570|1203
1585224000000|2020-03-26 12:00:00|574.9|574.3|577.5|576.9|578.8|578.2|571.8|571.2|2634
1585227600000|2020-03-26 13:00:00|578.5|577.9|576.9|576.3|580|579.4|573.7|573.1|8001
1585231200000|2020-03-26 14:00:00|576.7|576.1|567.5|566.9|577|576.4|567.3|566.7|8388
1585234800000|2020-03-26 15:00:00|567.6|567|567.3|566.7|571.9|571.3|566.2|565.6|5582
1585238400000|2020-03-26 16:00:00|567.5|566.9|565.6|565|568.7|568.1|563.5|562.9|5118
1585242000000|2020-03-26 17:00:00|565.5|564.9|566.4|565.8|567.2|566.6|562.6|562|4852
1585245600000|2020-03-26 18:00:00|566.2|565.6|566.3|565.7|567.8|567.2|564|563.4|5424
1585267200000|2020-03-27 00:00:00|566.6|566|564.2|563.6|567.5|566.9|561.4|560.8|2090
1585270800000|2020-03-27 01:00:00|564.1|563.5|566.5|565.9|566.8|566.2|564.1|563.5|505
1585274400000|2020-03-27 02:00:00|566.6|566|567.4|566.8|568.9|568.3|566.6|566|415
1585278000000|2020-03-27 03:00:00|567.3|566.7|567.7|567.1|568.2|567.6|566.6|566|217
1585281600000|2020-03-27 04:00:00|567.6|567|566.1|565.5|568|567.4|565.5|564.9|191
1585285200000|2020-03-27 05:00:00|566|565.4|564.9|564.3|566.1|565.5|564.2|563.6|234
1585288800000|2020-03-27 06:00:00|564.7|564.1|567.1|566.5|567.6|567|564.7|564.1|240
1585292400000|2020-03-27 07:00:00|567|566.4|564.4|563.8|567.2|566.6|564.2|563.6|277
1585296000000|2020-03-27 08:00:00|564.5|563.9|565.7|565.1|566.7|566.1|564.5|563.9|306
1585299600000|2020-03-27 09:00:00|565.6|565|569.2|568.6|571.3|570.7|565.6|565|1393
1585303200000|2020-03-27 10:00:00|569.3|568.7|572|571.4|573|572.4|569.3|568.7|1038
1585306800000|2020-03-27 11:00:00|572.3|571.7|576.6|576|576.6|576|570.8|570.2|2486
1585310400000|2020-03-27 12:00:00|576.4|575.8|576.7|576.1|577.2|576.6|572.6|572|3235
1585314000000|2020-03-27 13:00:00|576.9|576.3|578.5|577.9|581.8|581.2|573.8|573.2|10389
1585317600000|2020-03-27 14:00:00|578.6|578|573.3|572.7|581.7|581.1|570.4|569.8|11700
1585321200000|2020-03-27 15:00:00|573.2|572.6|572.2|571.6|574.9|574.3|570.6|570|4023
1585324800000|2020-03-27 16:00:00|572.1|571.5|569.4|568.8|572.8|572.2|568.7|568.1|3236
1585328400000|2020-03-27 17:00:00|569.3|568.7|569.9|569.3|572.2|571.6|566.3|565.7|4683
1585332000000|2020-03-27 18:00:00|569.8|569.2|569.9|569.3|570.1|569.5|564.7|564.1|6166
1585526400000|2020-03-30 00:00:00|568.2|567.6|566.4|565.8|570.1|569.5|564.5|563.9|2699
1585530000000|2020-03-30 01:00:00|565.8|565.2|568.5|567.9|568.8|568.2|565.1|564.5|1059
1585533600000|2020-03-30 02:00:00|568.7|568.1|571.5|570.9|573|572.4|568.6|568|763
1585537200000|2020-03-30 03:00:00|571.4|570.8|572.8|572.2|574.8|574.2|570.9|570.3|625
1585540800000|2020-03-30 04:00:00|572.9|572.3|570.8|570.2|573.3|572.7|569|568.4|768
1585544400000|2020-03-30 05:00:00|570.9|570.3|573|572.4|573.3|572.7|570.6|570|440
1585548000000|2020-03-30 06:00:00|572.9|572.3|572.1|571.5|573.2|572.6|570.5|569.9|278
1585551600000|2020-03-30 07:00:00|572.3|571.7|571.5|570.9|573.6|573|570.7|570.1|344
1585555200000|2020-03-30 08:00:00|571.6|571|573.2|572.6|575.6|575|571.5|570.9|545
1585558800000|2020-03-30 09:00:00|573.1|572.5|572.5|571.9|573.7|573.1|571.7|571.1|252
1585562400000|2020-03-30 10:00:00|572.4|571.8|576.1|575.5|576.7|576.1|572.4|571.8|758
1585566000000|2020-03-30 11:00:00|576.2|575.6|572.5|571.9|576.6|576|572.5|571.9|893
1585569600000|2020-03-30 12:00:00|572.6|572|570.7|570.1|572.8|572.2|569.6|569|679
1585573200000|2020-03-30 13:00:00|570.8|570.2|572.4|571.8|575.5|574.9|570.4|569.8|4852
1585576800000|2020-03-30 14:00:00|572.3|571.7|560.6|560|572.3|571.7|559.9|559.3|8659
1585580400000|2020-03-30 15:00:00|560.4|559.8|563|562.4|563.4|562.8|560.4|559.8|4137
1585584000000|2020-03-30 16:00:00|562.9|562.3|562.6|562|564|563.4|561.1|560.5|3394
1585587600000|2020-03-30 17:00:00|562.7|562.1|564.8|564.2|565.8|565.2|562|561.4|2580
1585591200000|2020-03-30 18:00:00|564.7|564.1|566.5|565.9|567.5|566.9|564.3|563.7|3679
1585612800000|2020-03-31 00:00:00|566.3|565.7|568.7|568.1|569.2|568.6|566.2|565.6|808
1585616400000|2020-03-31 01:00:00|568.9|568.3|568.7|568.1|569.1|568.5|568|567.4|160
1585620000000|2020-03-31 02:00:00|568.8|568.2|568.7|568.1|569.7|569.1|568.7|568.1|318
1585623600000|2020-03-31 03:00:00|568.8|568.2|567.9|567.3|568.9|568.3|567.7|567.1|187
1585627200000|2020-03-31 04:00:00|567.8|567.2|568.1|567.5|568.9|568.3|566.4|565.8|295
1585630800000|2020-03-31 05:00:00|568.2|567.6|570|569.4|571.2|570.6|567.9|567.3|342
1585634400000|2020-03-31 06:00:00|569.9|569.3|568.4|567.8|570.4|569.8|568.4|567.8|253
1585638000000|2020-03-31 07:00:00|568.2|567.6|566.9|566.3|569.4|568.8|564.3|563.7|650
1585641600000|2020-03-31 08:00:00|567|566.4|565.3|564.7|568.3|567.7|565.1|564.5|321
1585645200000|2020-03-31 09:00:00|565.4|564.8|567.1|566.5|568.2|567.6|564.8|564.2|289
1585648800000|2020-03-31 10:00:00|567.2|566.6|563.6|563|568.5|567.9|563.5|562.9|531
1585652400000|2020-03-31 11:00:00|563.5|562.9|563.4|562.8|563.9|563.3|562.4|561.8|752
1585656000000|2020-03-31 12:00:00|563.3|562.7|564.3|563.7|564.3|563.7|561.4|560.8|894
1585659600000|2020-03-31 13:00:00|564.2|563.6|566.5|565.9|568.1|567.5|564.1|563.5|5698
1585663200000|2020-03-31 14:00:00|566.3|565.7|567.7|567.1|568.6|568|565.7|565.1|5192
1585666800000|2020-03-31 15:00:00|567.6|567|569.6|569|570.4|569.8|566.7|566.1|4251
1585670400000|2020-03-31 16:00:00|569.5|568.9|568.6|568|569.6|569|563.2|562.6|7092
1585674000000|2020-03-31 17:00:00|568.7|568.1|571.6|571|572.7|572.1|567.4|566.8|6387
1585677600000|2020-03-31 18:00:00|571.7|571.1|566.4|565.8|572.7|572.1|565.8|565.2|6643
1585699200000|2020-04-01 00:00:00|566|565.4|568.7|568.1|569.6|569|565.7|565.1|1151
1585702800000|2020-04-01 01:00:00|568.5|567.9|569.1|568.5|570.5|569.9|568.2|567.6|440
1585706400000|2020-04-01 02:00:00|569.2|568.6|567.6|567|569.2|568.6|566.8|566.2|1004
1585710000000|2020-04-01 03:00:00|567.7|567.1|566.9|566.3|567.7|567.1|566.4|565.8|503
1585713600000|2020-04-01 04:00:00|567.2|566.6|567.5|566.9|567.5|566.9|566.7|566.1|143
1585717200000|2020-04-01 05:00:00|567.6|567|566.4|565.8|568.3|567.7|566.1|565.5|451
1585720800000|2020-04-01 06:00:00|566.3|565.7|563.6|563|566.9|566.3|562.8|562.2|579
1585724400000|2020-04-01 07:00:00|563.8|563.2|562.8|562.2|565.8|565.2|561|560.4|1198
1585728000000|2020-04-01 08:00:00|562.9|562.3|561.1|560.5|564.1|563.5|560.3|559.7|636
1585731600000|2020-04-01 09:00:00|560.8|560.2|560.8|560.2|561.5|560.9|560|559.4|415
1585735200000|2020-04-01 10:00:00|560.9|560.3|560.3|559.7|561.2|560.6|558.3|557.7|992
1585738800000|2020-04-01 11:00:00|560.4|559.8|560.6|560|561.5|560.9|559.5|558.9|800
1585742400000|2020-04-01 12:00:00|560.7|560.1|559.7|559.1|560.7|560.1|558.5|557.9|1048
1585746000000|2020-04-01 13:00:00|559.4|558.8|558.4|557.8|561.3|560.7|557.4|556.8|4703
1585749600000|2020-04-01 14:00:00|558.3|557.7|554.1|553.5|559.2|558.6|553.2|552.6|6250
1585753200000|2020-04-01 15:00:00|554|553.4|549.1|548.5|554.6|554|548.7|548.1|7236
1585756800000|2020-04-01 16:00:00|549.2|548.6|551.1|550.5|552.7|552.1|549.2|548.6|3935
1585760400000|2020-04-01 17:00:00|551|550.4|547.5|546.9|551.2|550.6|547|546.4|3482
1585764000000|2020-04-01 18:00:00|547.3|546.7|550.7|550.1|551.1|550.5|546.1|545.5|7009
1585785600000|2020-04-02 00:00:00|550.3|549.3|550.7|550.1|552.8|552.2|548.8|548.2|741
1585789200000|2020-04-02 01:00:00|550.8|550.2|550|549.4|550.8|550.2|549.7|549.1|150
1585792800000|2020-04-02 02:00:00|550.1|549.5|551.6|551|551.6|551|550|549.4|247
1585796400000|2020-04-02 03:00:00|551.5|550.9|550.4|549.8|551.5|550.9|550.3|549.7|126
1585800000000|2020-04-02 04:00:00|550.1|549.5|551.4|550.8|551.6|551|549.3|548.7|204
1585803600000|2020-04-02 05:00:00|551.5|550.9|551.5|550.9|551.5|550.9|550.6|550|156
1585807200000|2020-04-02 06:00:00|551.4|550.8|552.1|551.5|552.2|551.6|551|550.4|252
1585810800000|2020-04-02 07:00:00|551.9|551.3|551.3|550.7|552.1|551.5|550.4|549.8|321
1585814400000|2020-04-02 08:00:00|551.4|550.8|546.4|545.8|551.4|550.8|545.7|545.1|798
1585818000000|2020-04-02 09:00:00|546.3|545.7|543.7|543.1|546.9|546.3|543|542.4|642
1585821600000|2020-04-02 10:00:00|543.9|543.3|543.2|542.6|544.1|543.5|542.4|541.8|604
1585825200000|2020-04-02 11:00:00|543.1|542.5|543.4|542.8|544|543.4|542.9|542.3|422
1585828800000|2020-04-02 12:00:00|543.1|542.5|542.1|541.5|543.3|542.7|540.6|540|1282
1585832400000|2020-04-02 13:00:00|542.4|541.8|538.8|538.2|542.5|541.9|537.4|536.8|4861
1585836000000|2020-04-02 14:00:00|539|538.4|546.1|545.5|548.3|547.7|538.6|538|8318
1585839600000|2020-04-02 15:00:00|546|545.4|544.6|544|546.1|545.5|540.6|540|3684
1585843200000|2020-04-02 16:00:00|544.5|543.9|542.3|541.7|544.8|544.2|541.6|541|2864
1585846800000|2020-04-02 17:00:00|542.5|541.9|542.3|541.7|543.3|542.7|541.6|541|2066
1585850400000|2020-04-02 18:00:00|542.5|541.9|542.8|542.2|542.8|542.2|540.5|539.9|2719
1585872000000|2020-04-03 00:00:00|541.9|541.3|543.5|542.9|544.1|543.5|541.6|541|969
1585875600000|2020-04-03 01:00:00|543.6|543|543.9|543.3|545.3|544.7|543.4|542.8|382
1585879200000|2020-04-03 02:00:00|544.1|543.5|546.7|546.1|547.8|547.2|543.9|543.3|603
1585882800000|2020-04-03 03:00:00|546.9|546.3|547.3|546.7|548.3|547.7|546.6|546|272
1585886400000|2020-04-03 04:00:00|547.4|546.8|545.6|545|547.5|546.9|545.1|544.5|266
1585890000000|2020-04-03 05:00:00|545.8|545.2|547.2|546.6|547.2|546.6|545.5|544.9|110
1585893600000|2020-04-03 06:00:00|546.9|546.3|547|546.4|547.2|546.6|545.6|545|141
1585897200000|2020-04-03 07:00:00|546.7|546.1|548|547.4|549.5|548.9|545.4|544.8|525
1585900800000|2020-04-03 08:00:00|547.9|547.3|548.5|547.9|550.3|549.7|547.5|546.9|1110
1585904400000|2020-04-03 09:00:00|548.4|547.8|549|548.4|549.6|549|546.5|545.9|500
1585908000000|2020-04-03 10:00:00|549.2|548.6|550.7|550.1|550.9|550.3|548.9|548.3|783
1585911600000|2020-04-03 11:00:00|550.8|550.2|553.2|552.6|554.7|554.1|550|549.4|1978
1585915200000|2020-04-03 12:00:00|553.1|552.5|552.1|551.5|553.5|552.9|550.6|550|1253
1585918800000|2020-04-03 13:00:00|552.4|551.8|548.7|548.1|552.5|551.9|547.6|547|4272
1585922400000|2020-04-03 14:00:00|548.8|548.2|547|546.4|551|550.4|545.9|545.3|3206
1585926000000|2020-04-03 15:00:00|546.9|546.3|547.1|546.5|548.3|547.7|545.6|545|3596
1585929600000|2020-04-03 16:00:00|547|546.4|548|547.4|549.9|549.3|546.2|545.6|2298
1585933200000|2020-04-03 17:00:00|548.1|547.5|549.6|549|550.1|549.5|547.7|547.1|1657
1585936800000|2020-04-03 18:00:00|549.5|548.9|550|549|550.4|549.8|546.5|545.9|3517
1586131200000|2020-04-06 00:00:00|548.8|548.2|551|550.4|551.5|550.9|548.6|548|971
1586134800000|2020-04-06 01:00:00|550.9|550.3|554.2|553.6|554.2|553.6|550.9|550.3|415
1586138400000|2020-04-06 02:00:00|554.4|553.8|554.3|553.7|555.6|555|552.9|552.3|599
1586142000000|2020-04-06 03:00:00|554.2|553.6|554.7|554.1|555|554.4|554|553.4|143
1586145600000|2020-04-06 04:00:00|554.6|554|555.4|554.8|555.7|555.1|554.6|554|153
1586149200000|2020-04-06 05:00:00|555.5|554.9|555.3|554.7|555.8|555.2|554.8|554.2|252
1586152800000|2020-04-06 06:00:00|555.1|554.5|555.4|554.8|555.5|554.9|553.6|553|264
1586156400000|2020-04-06 07:00:00|555.3|554.7|556.9|556.3|557.3|556.7|554.9|554.3|785
1586160000000|2020-04-06 08:00:00|556.7|556.1|558.6|558|559.1|558.5|556.1|555.5|888
1586163600000|2020-04-06 09:00:00|558.5|557.9|557.7|557.1|558.8|558.2|557|556.4|823
1586167200000|2020-04-06 10:00:00|557.8|557.2|557.8|557.2|559.6|559|557.8|557.2|795
1586170800000|2020-04-06 11:00:00|557.7|557.1|558.3|557.7|559.6|559|556.9|556.3|1253
1586174400000|2020-04-06 12:00:00|558.1|557.5|558.1|557.5|559.4|558.8|557|556.4|952
1586178000000|2020-04-06 13:00:00|557.8|557.2|555.9|555.3|558.1|557.5|552.7|552.1|5029
1586181600000|2020-04-06 14:00:00|556.1|555.5|553.3|552.7|556.7|556.1|552.3|551.7|4003
1586185200000|2020-04-06 15:00:00|553.5|552.9|554.6|554|555.3|554.7|552.7|552.1|3264
1586188800000|2020-04-06 16:00:00|554.8|554.2|554.7|554.1|556.3|555.7|554.1|553.5|1951
1586192400000|2020-04-06 17:00:00|554.8|554.2|555.4|554.8|556.7|556.1|554.1|553.5|2937
1586196000000|2020-04-06 18:00:00|555.2|554.6|553.5|552.9|555.5|554.9|553.2|552.6|3174
1586217600000|2020-04-07 00:00:00|552.1|551.1|550.9|550.3|554|553.1|547.6|547|1411
1586221200000|2020-04-07 01:00:00|551|550.4|550.6|550|551.5|550.9|550.4|549.8|233
1586224800000|2020-04-07 02:00:00|550.7|550.1|551|550.4|551|550.4|549.8|549.2|284
1586228400000|2020-04-07 03:00:00|551.2|550.6|551.4|550.8|551.8|551.2|550.2|549.6|194
1586232000000|2020-04-07 04:00:00|551.5|550.9|551.9|551.3|552.4|551.8|551.4|550.8|104
1586235600000|2020-04-07 05:00:00|552.1|551.5|551.7|551.1|553.1|552.5|551.6|551|112
1586239200000|2020-04-07 06:00:00|551.6|551|549.6|549|551.7|551.1|547.6|547|866
1586242800000|2020-04-07 07:00:00|549.5|548.9|548|547.4|551|550.4|546.9|546.3|962
1586246400000|2020-04-07 08:00:00|548.1|547.5|548.5|547.9|549|548.4|547.2|546.6|894
1586250000000|2020-04-07 09:00:00|548|547.4|544.8|544.2|548|547.4|543.8|543.2|1191
1586253600000|2020-04-07 10:00:00|544.7|544.1|546.9|546.3|547.3|546.7|544.4|543.8|543
1586257200000|2020-04-07 11:00:00|546.8|546.2|545.7|545.1|547.3|546.7|545.4|544.8|562
1586260800000|2020-04-07 12:00:00|545.1|544.5|546.9|546.3|547.6|547|545.1|544.5|559
1586264400000|2020-04-07 13:00:00|547|546.4|550.4|549.8|552.1|551.5|546.9|546.3|5387
1586268000000|2020-04-07 14:00:00|550.3|549.7|550.2|549.6|553.1|552.5|549.3|548.7|4571
1586271600000|2020-04-07 15:00:00|550.3|549.7|546.4|545.8|550.8|550.2|546.4|545.8|6817
1586275200000|2020-04-07 16:00:00|546.3|545.7|549.3|548.7|550.7|550.1|546.1|545.5|4290
1586278800000|2020-04-07 17:00:00|549.2|548.6|549|548.4|549.5|548.9|547.3|546.7|5108
1586282400000|2020-04-07 18:00:00|548.9|548.3|549.1|548.5|550.1|549.5|548.3|547.7|5292
1586304000000|2020-04-08 00:00:00|549.7|549.1|547.3|546.7|550|549.4|546.5|545.9|748
1586307600000|2020-04-08 01:00:00|547.4|546.8|547|546.4|548.4|547.8|546.9|546.3|479
1586311200000|2020-04-08 02:00:00|546.8|546.2|546.5|545.9|547.1|546.5|545.7|545.1|1418
1586314800000|2020-04-08 03:00:00|546.4|545.8|546.5|545.9|546.7|546.1|545.7|545.1|111
1586318400000|2020-04-08 04:00:00|546.4|545.8|546.9|546.3|547.1|546.5|545.9|545.3|304
1586322000000|2020-04-08 05:00:00|547|546.4|546.6|546|547|546.4|546.1|545.5|108
1586325600000|2020-04-08 06:00:00|546.7|546.1|546.7|546.1|546.8|546.2|545|544.4|238
1586329200000|2020-04-08 07:00:00|546.8|546.2|549.4|548.8|549.4|548.8|546.5|545.9|375
1586332800000|2020-04-08 08:00:00|549.1|548.5|553.2|552.6|553.8|553.2|548.9|548.3|985
1586336400000|2020-04-08 09:00:00|553|552.4|552.7|552.1|553.6|553|551.9|551.3|255
1586340000000|2020-04-08 10:00:00|552.9|552.3|553.6|553|553.9|553.3|552.7|552.1|327
1586343600000|2020-04-08 11:00:00|553.5|552.9|551.8|551.2|553.8|553.2|551.5|550.9|862
1586347200000|2020-04-08 12:00:00|551.6|551|552.9|552.3|553.3|552.7|550.6|550|1043
1586350800000|2020-04-08 13:00:00|553.3|552.7|547.8|547.2|554|553.4|545.9|545.3|5097
1586354400000|2020-04-08 14:00:00|547.9|547.3|547|546.4|548.3|547.7|545.3|544.7|5189
1586358000000|2020-04-08 15:00:00|547.1|546.5|548.1|547.5|549.5|548.9|546.6|546|3145
1586361600000|2020-04-08 16:00:00|548|547.4|548.1|547.5|549.7|549.1|547.6|547|4838
1586365200000|2020-04-08 17:00:00|548.2|547.6|547.3|546.7|548.8|548.2|547.1|546.5|3879
1586368800000|2020-04-08 18:00:00|547.2|546.6|549.5|548.9|549.6|549|546.9|546.3|6210
1586390400000|2020-04-09 00:00:00|549.3|548.7|549|548.4|551.2|550.6|549|548.4|372
1586394000000|2020-04-09 01:00:00|549.2|548.6|550.2|549.6|550.8|550.2|549|548.4|472
1586397600000|2020-04-09 02:00:00|550.1|549.5|550.9|550.3|551.5|550.9|550.1|549.5|235
1586401200000|2020-04-09 03:00:00|551.1|550.5|550.7|550.1|551.1|550.5|550.6|550|53
1586404800000|2020-04-09 04:00:00|550.5|549.9|549.9|549.3|550.6|550|549.7|549.1|89
1586408400000|2020-04-09 05:00:00|550.2|549.6|550.4|549.8|550.7|550.1|550.2|549.6|28
1586412000000|2020-04-09 06:00:00|550.5|549.9|551.1|550.5|551.7|551.1|550.3|549.7|153
1586415600000|2020-04-09 07:00:00|551.3|550.7|549.1|548.5|551.3|550.7|549.1|548.5|277
1586419200000|2020-04-09 08:00:00|549|548.4|547.4|546.8|549|548.4|547.1|546.5|542
1586422800000|2020-04-09 09:00:00|547.3|546.7|550.2|549.6|550.7|550.1|546.9|546.3|304
1586426400000|2020-04-09 10:00:00|550.1|549.5|555.5|554.9|556.8|556.2|549.9|549.3|1207
1586430000000|2020-04-09 11:00:00|555.6|555|554.8|554.2|556.1|555.5|554.2|553.6|731
1586433600000|2020-04-09 12:00:00|554.6|554|553.8|553.2|554.7|554.1|553.4|552.8|785
1586437200000|2020-04-09 13:00:00|553.7|553.1|555.1|554.5|556.4|555.8|553.7|553.1|4910
1586440800000|2020-04-09 14:00:00|554.9|554.3|553.8|553.2|555.3|554.7|552.5|551.9|8174
1586444400000|2020-04-09 15:00:00|553.7|553.1|556.8|556.2|557.8|557.2|552.1|551.5|5131
1586448000000|2020-04-09 16:00:00|556.7|556.1|555.4|554.8|556.8|556.2|551|550.4|6846
1586451600000|2020-04-09 17:00:00|555.3|554.7|555.2|554.6|555.7|555.1|553.5|552.9|3697
1586455200000|2020-04-09 18:00:00|555.3|554.7|559.1|558.5|559.2|558.6|554.1|553.5|6542
1586736000000|2020-04-13 00:00:00|560.6|560|562.9|562.3|564.7|564.1|558.9|558.3|2378
1586739600000|2020-04-13 01:00:00|563|562.4|563.8|563.2|564.1|563.5|562.2|561.6|218
1586743200000|2020-04-13 02:00:00|563.7|563.1|564.2|563.6|564.2|563.6|563.1|562.5|126
1586746800000|2020-04-13 03:00:00|564.1|563.5|563.5|562.9|564.1|563.5|563.3|562.7|81
1586750400000|2020-04-13 04:00:00|563.4|562.8|563.7|563.1|563.9|563.3|563.3|562.7|72
1586754000000|2020-04-13 05:00:00|563.8|563.2|562.7|562.1|564.1|563.5|562.7|562.1|125
1586757600000|2020-04-13 06:00:00|562.8|562.2|563.2|562.6|563.4|562.8|562.5|561.9|139
1586761200000|2020-04-13 07:00:00|563.3|562.7|562.6|562|563.9|563.3|562.1|561.5|322
1586764800000|2020-04-13 08:00:00|562.3|561.7|562.9|562.3|563.4|562.8|559.9|559.3|426
1586768400000|2020-04-13 09:00:00|563|562.4|563.1|562.5|563.9|563.3|562.9|562.3|135
1586772000000|2020-04-13 10:00:00|563.2|562.6|562.1|561.5|563.2|562.6|561.8|561.2|137
1586775600000|2020-04-13 11:00:00|562|561.4|561.9|561.3|563.1|562.5|561.6|561|188
1586779200000|2020-04-13 12:00:00|562.1|561.5|563.3|562.7|563.4|562.8|561.6|561|1245
1586782800000|2020-04-13 13:00:00|563.6|563|558.4|557.8|564.7|564.1|558.3|557.7|4599
1586786400000|2020-04-13 14:00:00|558.5|557.9|554.1|553.5|560.1|559.5|553.8|553.2|6930
1586790000000|2020-04-13 15:00:00|554.2|553.6|555.9|555.3|556.3|555.7|553|552.4|3871
1586793600000|2020-04-13 16:00:00|555.7|555.1|555.7|555.1|557.1|556.5|555.1|554.5|2869
1586797200000|2020-04-13 17:00:00|555.9|555.3|555.1|554.5|556.2|555.6|554.7|554.1|4454
1586800800000|2020-04-13 18:00:00|555.3|554.7|555.4|554.8|556.9|556.3|554.9|554.3|6798
1586822400000|2020-04-14 00:00:00|555.3|554.7|555.3|554.7|557.1|556.5|553.6|553|1375
1586826000000|2020-04-14 01:00:00|555.4|554.8|555.6|555|555.6|555|554.6|554|272
1586829600000|2020-04-14 02:00:00|555.4|554.8|555.5|554.9|556|555.4|554.9|554.3|69
1586833200000|2020-04-14 03:00:00|555.4|554.8|555.8|555.2|555.8|555.2|555.4|554.8|56
1586836800000|2020-04-14 04:00:00|555.9|555.3|555.6|555|556.1|555.5|555.2|554.6|61
1586840400000|2020-04-14 05:00:00|555.5|554.9|554.8|554.2|555.6|555|554.5|553.9|69
1586844000000|2020-04-14 06:00:00|554.7|554.1|556.6|556|557.4|556.8|554.7|554.1|363
1586847600000|2020-04-14 07:00:00|556.5|555.9|555|554.4|556.6|556|554.8|554.2|157
1586851200000|2020-04-14 08:00:00|554.9|554.3|554.3|553.7|555.3|554.7|554.1|553.5|265
1586854800000|2020-04-14 09:00:00|554.2|553.6|552.3|551.7|554.3|553.7|551.6|551|1085
1586858400000|2020-04-14 10:00:00|552.1|551.5|550.1|549.5|553.9|553.3|549.4|548.8|838
1586862000000|2020-04-14 11:00:00|549.8|549.2|549.8|549.2|551.1|550.5|549.7|549.1|472
1586865600000|2020-04-14 12:00:00|549.7|549.1|550.9|550.3|551.2|550.6|548.2|547.6|1183
1586869200000|2020-04-14 13:00:00|550.1|549.5|549.3|548.7|551.8|551.2|546.5|545.9|4428
1586872800000|2020-04-14 14:00:00|549.4|548.8|549.2|548.6|550.3|549.7|546.4|545.8|7076
1586876400000|2020-04-14 15:00:00|549.1|548.5|549.2|548.6|550.9|550.3|547.4|546.8|4833
1586880000000|2020-04-14 16:00:00|549.3|548.7|548.8|548.2|550.6|550|548.3|547.7|3474
1586883600000|2020-04-14 17:00:00|548.7|548.1|548.3|547.7|548.9|548.3|547.3|546.7|2859
1586887200000|2020-04-14 18:00:00|548.4|547.8|549.1|548.5|550|549.4|548.1|547.5|6521
1586908800000|2020-04-15 00:00:00|548|547.4|548.6|548|548.9|548.3|547.2|546.6|2499
1586912400000|2020-04-15 01:00:00|548.7|548.1|548.9|548.3|549.2|548.6|548.2|547.6|116
1586916000000|2020-04-15 02:00:00|549|548.4|548.9|548.3|549.1|548.5|548.4|547.8|173
1586919600000|2020-04-15 03:00:00|549.1|548.5|549.4|548.8|549.7|549.1|548.9|548.3|1595
1586923200000|2020-04-15 04:00:00|549.3|548.7|549.3|548.7|549.6|549|549.1|548.5|216
1586926800000|2020-04-15 05:00:00|549.4|548.8|548.4|547.8|549.4|548.8|548.1|547.5|63
1586930400000|2020-04-15 06:00:00|548.5|547.9|547.4|546.8|549.2|548.6|547.4|546.8|153
1586934000000|2020-04-15 07:00:00|547.1|546.5|538.8|538.2|547.4|546.8|537.2|536.6|1679
1586937600000|2020-04-15 08:00:00|538.9|538.3|539.8|539.2|540|539.4|538.5|537.9|359
1586941200000|2020-04-15 09:00:00|539.7|539.1|538|537.4|539.7|539.1|535.4|534.8|957
1586944800000|2020-04-15 10:00:00|537.9|537.3|537.9|537.3|538.4|537.8|537.1|536.5|262
1586948400000|2020-04-15 11:00:00|537.8|537.2|537.9|537.3|537.9|537.3|537|536.4|430
1586952000000|2020-04-15 12:00:00|538|537.4|538.9|538.3|538.9|538.3|537.2|536.6|631
1586955600000|2020-04-15 13:00:00|538.2|537.6|538.6|538|539.6|539|536.3|535.7|2976
1586959200000|2020-04-15 14:00:00|538.5|537.9|533|532.4|538.5|537.9|532.2|531.6|10508
1586962800000|2020-04-15 15:00:00|533.2|532.6|539.4|538.8|539.7|539.1|531.2|530.6|9591
1586966400000|2020-04-15 16:00:00|539.2|538.6|539.7|539.1|541.9|541.3|537.3|536.7|4165
1586970000000|2020-04-15 17:00:00|539.6|539|539.7|539.1|540.4|539.8|538.6|538|1940
1586973600000|2020-04-15 18:00:00|539.6|539|540.8|540.2|541.9|541.3|538.4|537.8|3293
1586995200000|2020-04-16 00:00:00|540.2|539.2|541.1|540.5|542.7|542.1|539.8|539.2|389
1586998800000|2020-04-16 01:00:00|541.2|540.6|541|540.4|541.8|541.2|541|540.4|47
1587002400000|2020-04-16 02:00:00|541.2|540.6|540.9|540.3|541.5|540.9|540.9|540.3|35
1587006000000|2020-04-16 03:00:00|541|540.4|540.2|539.6|541|540.4|540.2|539.6|77
1587009600000|2020-04-16 04:00:00|540.3|539.7|542.4|541.8|542.7|542.1|540.3|539.7|81
1587013200000|2020-04-16 05:00:00|542.5|541.9|541.9|541.3|542.7|542.1|541.7|541.1|98
1587016800000|2020-04-16 06:00:00|541.7|541.1|542.7|542.1|543.4|542.8|540.9|540.3|214
1587020400000|2020-04-16 07:00:00|542.9|542.3|544.3|543.7|544.8|544.2|538.7|538.1|860
1587024000000|2020-04-16 08:00:00|544|543.4|542.9|542.3|544.5|543.9|542.5|541.9|155
1587027600000|2020-04-16 09:00:00|543|542.4|541.8|541.2|544.8|544.2|541.4|540.8|1433
1587031200000|2020-04-16 10:00:00|541.6|541|543.1|542.5|543.6|543|541.6|541|472
1587034800000|2020-04-16 11:00:00|543|542.4|539.5|538.9|544.4|543.8|539|538.4|422
1587038400000|2020-04-16 12:00:00|539.6|539|539|538.4|539.8|539.2|537.8|537.2|796
1587042000000|2020-04-16 13:00:00|539.4|538.8|538.5|537.9|542.5|541.9|537.7|537.1|2187
1587045600000|2020-04-16 14:00:00|538.8|538.2|536.2|535.6|540|539.4|535.8|535.2|3987
1587049200000|2020-04-16 15:00:00|536.1|535.5|534.4|533.8|536.9|536.3|534.2|533.6|2213
1587052800000|2020-04-16 16:00:00|534.6|534|532.9|532.3|534.7|534.1|532.2|531.6|2403
1587056400000|2020-04-16 17:00:00|533|532.4|533.2|532.6|534.1|533.5|532.6|532|1629
1587060000000|2020-04-16 18:00:00|533|532.4|529|528.4|533.2|532.6|528.9|528.3|3458
1587081600000|2020-04-17 00:00:00|529.1|528.5|531.2|530.6|532.9|532.3|528.7|528.1|383
1587085200000|2020-04-17 01:00:00|531.1|530.5|530.7|530.1|532.1|531.5|530.4|529.8|470
1587088800000|2020-04-17 02:00:00|530.6|530|528.7|528.1|530.7|530.1|528.5|527.9|128
1587092400000|2020-04-17 03:00:00|528.6|528|528.9|528.3|529.1|528.5|527.4|526.8|240
1587096000000|2020-04-17 04:00:00|529|528.4|528.6|528|529.5|528.9|528.6|528|51
1587099600000|2020-04-17 05:00:00|528.4|527.8|529.6|529|529.8|529.2|528.3|527.7|21
1587103200000|2020-04-17 06:00:00|529.7|529.1|527.2|526.6|529.7|529.1|526.6|526|276
1587106800000|2020-04-17 07:00:00|527.3|526.7|527.2|526.6|527.4|526.8|525.2|524.6|447
1587110400000|2020-04-17 08:00:00|527.5|526.9|527.8|527.2|528|527.4|526.7|526.1|315
1587114000000|2020-04-17 09:00:00|527.6|527|529.1|528.5|529.2|528.6|527.6|527|306
1587117600000|2020-04-17 10:00:00|529.2|528.6|527.3|526.7|529.2|528.6|527.1|526.5|151
1587121200000|2020-04-17 11:00:00|527.2|526.6|526.8|526.2|528.2|527.6|526.2|525.6|312
1587124800000|2020-04-17 12:00:00|526.9|526.3|528.8|528.2|529.6|529|526.8|526.2|485
1587128400000|2020-04-17 13:00:00|529.3|528.7|528.4|527.8|531.8|531.2|528.3|527.7|3499
1587132000000|2020-04-17 14:00:00|528.6|528|533.7|533.1|534.5|533.9|528.2|527.6|2401
1587135600000|2020-04-17 15:00:00|533.8|533.2|533.7|533.1|536.3|535.7|533.3|532.7|1446
1587139200000|2020-04-17 16:00:00|533.5|532.9|532.5|531.9|534|533.4|532.2|531.6|1137
1587142800000|2020-04-17 17:00:00|532.6|532|533.9|533.3|534.2|533.6|532.6|532|968
1587146400000|2020-04-17 18:00:00|533.7|533.1|535.7|534.7|535.7|535.1|533.1|532.5|2055
1587340800000|2020-04-20 00:00:00|536.5|535.9|539.1|538.5|540.3|539.7|535.8|535.1|1347
1587344400000|2020-04-20 01:00:00|539.2|538.6|538.5|537.9|539.4|538.8|537.9|537.3|156
1587348000000|2020-04-20 02:00:00|538.4|537.8|539.2|538.6|539.4|538.8|538.4|537.8|95
1587351600000|2020-04-20 03:00:00|539|538.4|538.5|537.9|539.3|538.7|538.3|537.7|45
1587355200000|2020-04-20 04:00:00|538.3|537.7|539.7|539.1|539.9|539.3|538.3|537.7|74
1587358800000|2020-04-20 05:00:00|539.5|538.9|538.9|538.3|539.7|539.1|538.5|537.9|19
1587362400000|2020-04-20 06:00:00|538.8|538.2|539.8|539.2|539.9|539.3|538.5|537.9|34
1587366000000|2020-04-20 07:00:00|539.7|539.1|540.8|540.2|541.5|540.9|539.3|538.7|219
1587369600000|2020-04-20 08:00:00|540.9|540.3|543|542.4|543.5|542.9|540.8|540.2|480
1587373200000|2020-04-20 09:00:00|543.3|542.7|545.8|545.2|546.2|545.6|543|542.4|436
1587376800000|2020-04-20 10:00:00|545.7|545.1|546.1|545.5|547.5|546.9|545.7|545.1|495
1587380400000|2020-04-20 11:00:00|546.2|545.6|548.7|548.1|549.2|548.6|546.1|545.5|465
1587384000000|2020-04-20 12:00:00|548.8|548.2|548.7|548.1|551.9|551.3|548.5|547.9|1344
1587387600000|2020-04-20 13:00:00|550|549.4|555.4|554.8|557.5|556.9|549.3|548.6|4237
1587391200000|2020-04-20 14:00:00|555.6|555|558.2|557.6|561.9|561.3|555.3|554.7|5738
1587394800000|2020-04-20 15:00:00|557.9|557.3|554.3|553.7|561.4|560.8|554.1|553.5|3235
1587398400000|2020-04-20 16:00:00|554.5|553.9|549.3|548.7|554.5|553.9|548.4|547.8|2128
1587402000000|2020-04-20 17:00:00|549.4|548.8|543.9|543.3|549.6|549|543.8|543.2|2295
1587405600000|2020-04-20 18:00:00|543.6|543|547.1|546.5|549.2|548.6|543|542.4|2794
1587427200000|2020-04-21 00:00:00|552.1|550.6|552.4|551.8|555.9|555.3|549.5|548.9|555
1587430800000|2020-04-21 01:00:00|552.6|552|553|552.4|553.6|553|551.2|550.6|111
1587434400000|2020-04-21 02:00:00|553.2|552.6|552.9|552.3|554.2|553.6|552.2|551.6|64
1587438000000|2020-04-21 03:00:00|553.1|552.5|554.9|554.3|554.9|554.3|553.1|552.5|68
1587441600000|2020-04-21 04:00:00|554.7|554.1|552.6|552|555.8|555.2|552.4|551.8|103
1587445200000|2020-04-21 05:00:00|552.5|551.9|551.4|550.8|553.2|552.6|550.6|550|81
1587448800000|2020-04-21 06:00:00|551.5|550.9|548.3|547.7|552.7|552.1|547|546.4|192
1587452400000|2020-04-21 07:00:00|548.4|547.8|543.8|543.2|548.5|547.9|541.8|541.2|413
1587456000000|2020-04-21 08:00:00|543.9|543.3|546.5|545.9|548|547.4|543|542.4|223
1587459600000|2020-04-21 09:00:00|546.7|546.1|544.2|543.6|546.7|546.1|543.7|543.1|166
1587463200000|2020-04-21 10:00:00|544.4|543.8|547.3|546.7|548.8|548.2|544.4|543.8|304
1587466800000|2020-04-21 11:00:00|547.2|546.6|549.9|549.3|549.9|549.3|545.5|544.9|391
1587470400000|2020-04-21 12:00:00|550.1|549.5|549|548.4|550.7|550.1|548.2|547.6|222
1587474000000|2020-04-21 13:00:00|548.3|547.7|542.2|541.6|549.7|549.1|541.9|541.3|2036
1587477600000|2020-04-21 14:00:00|542.5|541.9|547|546.4|548.2|547.6|542.2|541.6|1822
1587481200000|2020-04-21 15:00:00|547.1|546.5|546.4|545.8|547.8|547.2|544.4|543.8|1163
1587484800000|2020-04-21 16:00:00|546.3|545.7|546.1|545.5|546.3|545.7|544.2|543.6|1123
1587488400000|2020-04-21 17:00:00|546.2|545.6|546.3|545.7|548.1|547.5|545.4|544.8|1770
1587492000000|2020-04-21 18:00:00|546.1|545.5|547.4|546.8|547.9|547.3|545.6|545|2111
1587513600000|2020-04-22 00:00:00|548.6|547.1|543.5|542.9|549.3|548.7|542.1|541.5|498
1587517200000|2020-04-22 01:00:00|543.6|543|541.5|540.9|543.9|543.3|540.1|539.5|207
1587520800000|2020-04-22 02:00:00|541.8|541.2|542.6|542|543.1|542.5|540.9|540.3|88
1587524400000|2020-04-22 03:00:00|542.5|541.9|541.2|540.6|542.6|542|541.1|540.4|35
1587528000000|2020-04-22 04:00:00|541.4|540.8|540.2|539.6|542.1|541.5|539.9|539.3|120
1587531600000|2020-04-22 05:00:00|539.9|539.3|539.9|539.3|540.5|539.9|537.8|537.2|211
1587535200000|2020-04-22 06:00:00|540.1|539.1|538.7|538.1|540.1|539.3|538.4|537.8|86
1587538800000|2020-04-22 07:00:00|538.8|538.2|539.6|539|542.1|541.5|538.4|537.8|221
1587542400000|2020-04-22 08:00:00|539.5|538.9|543.2|542.6|544.2|543.6|539.4|538.8|278
1587546000000|2020-04-22 09:00:00|543.3|542.7|542.4|541.8|544|543.4|540|539.4|350
1587549600000|2020-04-22 10:00:00|542.5|541.9|542.2|541.6|543.3|542.7|541|540.4|282
1587553200000|2020-04-22 11:00:00|542.3|541.7|544.5|543.9|546.2|545.6|542.3|541.7|183
1587556800000|2020-04-22 12:00:00|544.4|543.8|546.1|545.5|546.4|545.8|543.5|542.9|367
1587560400000|2020-04-22 13:00:00|546.5|545.9|542.1|541.5|548.6|548|541.8|541.2|1585
1587564000000|2020-04-22 14:00:00|542.2|541.6|543.8|543.2|544|543.4|540.1|539.5|2465
1587567600000|2020-04-22 15:00:00|544|543.4|542.1|541.5|546.5|545.9|542.1|541.5|1143
1587571200000|2020-04-22 16:00:00|542.3|541.7|545.3|544.7|545.6|545|541.6|541|1340
1587574800000|2020-04-22 17:00:00|545.2|544.6|545.1|544.5|545.3|544.7|543.7|543.1|1249
1587578400000|2020-04-22 18:00:00|545|544.4|544|543.4|545.1|544.5|542.3|541.7|1859
1587600000000|2020-04-23 00:00:00|543.8|542.5|540.5|539.9|544.4|543.5|539.3|538.7|518
1587603600000|2020-04-23 01:00:00|540.3|539.7|541.6|541|542.4|541.7|540.2|539.6|222
1587607200000|2020-04-23 02:00:00|541.8|541.2|540.6|540|541.8|541.2|540.4|539.8|29
1587610800000|2020-04-23 03:00:00|540.7|540.1|539.8|539.2|541|540.4|539.7|539.1|13
1587614400000|2020-04-23 04:00:00|539.7|539.1|540.3|539.7|540.6|540|539.4|538.8|16
1587618000000|2020-04-23 05:00:00|540.6|540|540.5|539.9|542.1|541.5|540.3|539.7|62
1587621600000|2020-04-23 06:00:00|540.6|540|543.8|543.2|544.7|544.1|539.8|539.2|147
1587625200000|2020-04-23 07:00:00|543.6|543|546.1|545.5|549.3|548.7|542.8|542.2|209
1587628800000|2020-04-23 08:00:00|546.3|545.7|548.1|547.5|549.6|549|545.3|544.7|321
1587632400000|2020-04-23 09:00:00|547.9|547.3|550.1|549.5|550.9|550.3|547.8|547.2|211
1587636000000|2020-04-23 10:00:00|550.2|549.6|549.1|548.5|552.2|551.6|548.4|547.8|464
1587639600000|2020-04-23 11:00:00|548.9|548.3|547.3|546.7|550.1|549.5|547.1|546.5|267
1587643200000|2020-04-23 12:00:00|547.1|546.5|548.7|548.1|549.9|549.3|546.2|545.6|481
1587646800000|2020-04-23 13:00:00|548.9|548.3|545.8|545.2|552|551.4|544.9|544.3|2295
1587650400000|2020-04-23 14:00:00|545.7|545.1|545.7|545.1|548.6|548|542.5|541.9|3738
1587654000000|2020-04-23 15:00:00|545.6|545|543.7|543.1|546|545.4|543.1|542.5|1514
1587657600000|2020-04-23 16:00:00|543.5|542.9|542.9|542.3|544.8|544.2|542.6|542|1603
1587661200000|2020-04-23 17:00:00|543.1|542.5|542.3|541.7|544.6|544|542.2|541.6|2723
1587664800000|2020-04-23 18:00:00|542.2|541.6|546.9|546.3|547.7|547.1|542.1|541.5|1814
1587686400000|2020-04-24 00:00:00|548.1|547.5|547.7|547.1|549.8|549.2|547.4|546.6|355
1587690000000|2020-04-24 01:00:00|547.9|547.3|548.8|548.2|549.3|548.7|547.9|547.3|191
1587693600000|2020-04-24 02:00:00|548.7|548.1|549|548.4|549.2|548.6|548.4|547.8|19
1587697200000|2020-04-24 03:00:00|548.9|548.3|548.5|547.9|549.2|548.6|548.2|547.6|7
1587700800000|2020-04-24 04:00:00|548.4|547.8|548.1|547.5|548.8|548.1|548|547.4|5
1587704400000|2020-04-24 05:00:00|548|547.4|549.2|548.6|549.2|548.6|547.7|547.1|48
1587708000000|2020-04-24 06:00:00|549|548.4|546.5|545.9|549|548.4|545.9|545.3|178
1587711600000|2020-04-24 07:00:00|546.4|545.8|547.9|547.3|548.7|548.1|545.9|545.3|216
1587715200000|2020-04-24 08:00:00|547.8|547.2|547|546.4|548.1|547.3|546.5|545.9|137
1587718800000|2020-04-24 09:00:00|546.5|545.9|543.9|543.3|546.7|546.1|542|541.4|410
1587722400000|2020-04-24 10:00:00|544|543.4|545.4|544.8|546.1|545.5|543.6|543|333
1587726000000|2020-04-24 11:00:00|545.3|544.7|545.5|544.9|545.5|544.9|542.6|542|138
1587729600000|2020-04-24 12:00:00|545.4|544.8|543.2|542.6|545.6|545|542.8|542.2|287
1587733200000|2020-04-24 13:00:00|543.4|542.8|542.3|541.7|545.6|545|541.9|541.3|1121
1587736800000|2020-04-24 14:00:00|542.4|541.8|540.9|540.3|544.5|543.9|540.6|540|3281
1587740400000|2020-04-24 15:00:00|541.1|540.5|539.6|539|541.9|541.3|539|538.4|2764
1587744000000|2020-04-24 16:00:00|539.7|539.1|534.8|534.2|539.8|539.2|533.4|532.8|4634
1587747600000|2020-04-24 17:00:00|534.7|534.1|534.1|533.5|534.8|534.2|531.5|530.9|5756
1587751200000|2020-04-24 18:00:00|534.3|533.7|532.2|531.6|535.2|534.6|528.5|527.9|7799
1587945600000|2020-04-27 00:00:00|531.7|531.1|528|527.4|532.3|531.7|526.1|525.5|791
1587949200000|2020-04-27 01:00:00|528.1|527.5|528|527.4|528.7|528.1|527.4|526.8|52
1587952800000|2020-04-27 02:00:00|528.1|527.5|528.9|528.3|529.2|528.6|528|527.4|106
1587956400000|2020-04-27 03:00:00|528.7|528.1|529.6|529|529.6|529|528.6|528|55
1587960000000|2020-04-27 04:00:00|529.5|528.9|529.8|529.2|530.8|530.2|529|528.3|51
1587963600000|2020-04-27 05:00:00|530.2|529.4|528.6|528|530.2|529.5|528.3|527.7|86
1587967200000|2020-04-27 06:00:00|528.7|528.1|526.8|526.2|529.6|529|526.8|526.2|60
1587970800000|2020-04-27 07:00:00|526.9|526.3|526.3|525.7|527.8|527.2|525.6|525|80
1587974400000|2020-04-27 08:00:00|526.1|525.5|525.2|524.6|526.4|525.8|523.4|522.8|356
1587978000000|2020-04-27 09:00:00|525.4|524.8|523.9|523.3|525.7|525.1|523.2|522.6|112
1587981600000|2020-04-27 10:00:00|523.7|523.1|523.8|523.2|524.8|524.1|523.4|522.6|156
1587985200000|2020-04-27 11:00:00|523.9|523.3|524.5|523.9|524.7|524.1|523.6|523|172
1587988800000|2020-04-27 12:00:00|524.6|524|524.7|524.1|525.2|524.6|523.4|522.8|535
1587992400000|2020-04-27 13:00:00|525.3|524.7|522.6|522|525.5|524.9|522.5|521.9|1259
1587996000000|2020-04-27 14:00:00|522.8|522.2|522.7|522.1|525.1|524.4|520.9|520.3|1957
1587999600000|2020-04-27 15:00:00|522.8|522.2|525.1|524.5|526.1|525.5|522.8|522.2|959
1588003200000|2020-04-27 16:00:00|525.4|524.8|522.9|522.3|525.6|525|522.8|522.2|632
1588006800000|2020-04-27 17:00:00|523.1|522.5|524.4|523.8|524.6|524|521.8|521.2|1772
1588010400000|2020-04-27 18:00:00|524.3|523.7|523.2|522.6|524.6|524|522.6|522|1084
1588032000000|2020-04-28 00:00:00|526.7|525.7|526.9|526.3|530.9|530.3|525.7|525.1|171
1588035600000|2020-04-28 01:00:00|527.1|526.5|526.7|526.1|528.2|527.6|526.4|525.8|5
1588039200000|2020-04-28 02:00:00|526.8|526.2|526.9|526.3|527.5|526.8|526|525.4|31
1588042800000|2020-04-28 03:00:00|527.2|526.6|526.9|526.3|527.5|526.9|526.7|526.1|7
1588046400000|2020-04-28 04:00:00|526.8|526.2|527.9|527.3|528|527.3|526.7|526.1|1
1588050000000|2020-04-28 05:00:00|527.7|527.1|527.9|527.3|528.3|527.7|527.2|526.5|26
1588053600000|2020-04-28 06:00:00|528.2|527.2|522.6|522|528.2|527.3|522.6|522|76
1588057200000|2020-04-28 07:00:00|522.4|521.8|521.8|521.2|523.7|523|519.9|519.3|66
1588060800000|2020-04-28 08:00:00|521.7|521.1|523.1|522.5|523.8|523|521.3|520.7|125
1588064400000|2020-04-28 09:00:00|522.8|522.1|525.7|525.1|528.5|527.9|522.7|521.9|389
1588068000000|2020-04-28 10:00:00|525.8|525.2|528.3|527.7|528.4|527.8|523.1|522.3|46
1588071600000|2020-04-28 11:00:00|528.4|527.8|529.3|528.7|529.7|529.1|526.6|525.7|166
1588075200000|2020-04-28 12:00:00|529.1|528.5|528.6|528|530.2|529.5|527.6|526.9|195
1588078800000|2020-04-28 13:00:00|527.1|526.5|524.6|524|527.1|526.5|522.2|521.5|843
1588082400000|2020-04-28 14:00:00|524.3|523.7|522.6|522|524.9|524.3|522.2|521.6|1216
1588086000000|2020-04-28 15:00:00|522.7|522.1|527.3|526.7|527.5|526.9|522.6|522|1114
1588089600000|2020-04-28 16:00:00|527|526.4|524.1|523.5|527.6|527|522.3|521.7|855
1588093200000|2020-04-28 17:00:00|524.3|523.7|525.7|525.1|526.3|525.7|524|523.4|890
1588096800000|2020-04-28 18:00:00|525.9|525.3|526.7|525.7|526.9|526.3|523.4|522.8|1585
1588118400000|2020-04-29 00:00:00|526.1|525.5|524.5|523.9|526.4|525.6|523.7|523|57
1588122000000|2020-04-29 01:00:00|524.4|523.8|524|523.4|525.1|524.4|524|523.3|6
1588125600000|2020-04-29 02:00:00|523.9|523.3|524.2|523.6|524.6|523.9|523.8|523.2|1
1588129200000|2020-04-29 03:00:00|524.1|523.5|522.7|522.1|524.2|523.6|522.7|522.1|5
1588132800000|2020-04-29 04:00:00|522.8|522.2|522.7|522.1|523|522.4|522.2|521.3|5
1588136400000|2020-04-29 05:00:00|522.5|521.9|522.2|521.6|522.8|522.2|522|521.4|51
1588140000000|2020-04-29 06:00:00|522.5|521.9|522.5|521.9|522.6|521.9|521.5|520.9|11
1588143600000|2020-04-29 07:00:00|522.2|521.6|520.7|520.1|523|522.4|520.4|519.8|94
1588147200000|2020-04-29 08:00:00|520.9|520.3|520|519.4|521|520.4|518.7|518.1|137
1588150800000|2020-04-29 09:00:00|519.9|519.3|520.7|520.1|521.5|520.9|519.7|519|15
1588154400000|2020-04-29 10:00:00|520.5|519.9|521.2|520.6|521.4|520.7|520.2|519.5|7591
1588158000000|2020-04-29 11:00:00|521.3|520.7|519.3|518.7|521.6|521|518.9|518.3|462
1588161600000|2020-04-29 12:00:00|519.5|518.9|520.8|520.2|521|520.4|518.8|518.2|1088
1588165200000|2020-04-29 13:00:00|519.5|518.9|517.3|516.7|522.1|521.5|515.9|515.3|8440
1588168800000|2020-04-29 14:00:00|517.1|516.5|514.3|513.7|517.3|516.7|513.5|512.9|8195
1588172400000|2020-04-29 15:00:00|514.2|513.6|513.7|513.1|514.6|514|512.9|512.3|5443
1588176000000|2020-04-29 16:00:00|513.8|513.2|514.1|513.5|515.1|514.5|511.4|510.8|4534
1588179600000|2020-04-29 17:00:00|514.3|513.7|516|515.4|516.7|516.1|513.7|513.1|3498
1588183200000|2020-04-29 18:00:00|516.2|515.6|517.1|516.5|518.2|517.6|515.5|514.9|4114
1588204800000|2020-04-30 00:00:00|517.4|516.8|514.7|514.1|517.4|516.8|513.9|513.3|1337
1588208400000|2020-04-30 01:00:00|514.5|513.9|513.8|513.2|515.2|514.6|513.8|513.2|354
1588212000000|2020-04-30 02:00:00|513.5|512.9|513.7|513.1|514|513.4|513.5|512.9|186
1588215600000|2020-04-30 03:00:00|513.5|512.9|513.2|512.6|513.7|513.1|513.2|512.6|213
1588219200000|2020-04-30 04:00:00|513.5|512.9|514.7|514.1|514.7|514.1|513.2|512.6|175
1588222800000|2020-04-30 05:00:00|515|514.4|513.5|512.9|515.2|514.6|513.4|512.8|170
1588226400000|2020-04-30 06:00:00|513.2|512.6|513.2|512.6|513.5|512.9|512|511.4|265
1588230000000|2020-04-30 07:00:00|513.5|512.9|513|512.4|514|513.4|512.5|511.9|481
1588233600000|2020-04-30 08:00:00|513.2|512.6|512.7|512.1|513.5|512.9|512|511.4|551
1588237200000|2020-04-30 09:00:00|512.5|511.9|514.5|513.9|514.5|513.9|512.3|511.7|1138
1588240800000|2020-04-30 10:00:00|514.2|513.6|513.2|512.6|514.2|513.6|513.2|512.6|414
1588244400000|2020-04-30 11:00:00|513|512.4|513.7|513.1|513.8|513.2|512.4|511.8|950
1588248000000|2020-04-30 12:00:00|513.5|512.9|512.4|511.8|513.7|513.1|511.7|511.1|704
1588251600000|2020-04-30 13:00:00|512.2|511.6|513.9|513.3|515.4|514.8|508|507.4|7937
1588255200000|2020-04-30 14:00:00|514.1|513.5|514.4|513.8|518.9|518.3|513.1|512.5|7204
1588258800000|2020-04-30 15:00:00|514.6|514|515.2|514.6|517|516.4|514.4|513.8|4122
1588262400000|2020-04-30 16:00:00|515.5|514.9|520.2|519.6|521.8|521.2|513.7|513.1|6329
1588266000000|2020-04-30 17:00:00|520.4|519.8|522.1|521.5|522.5|521.9|518.9|518.3|5495
1588269600000|2020-04-30 18:00:00|522.3|521.7|525.1|524.5|526.6|526|521.5|520.9|8257
1588291200000|2020-05-01 00:00:00|523.8|523.2|521.3|520.7|524.1|523.5|520.3|519.7|1577
1588294800000|2020-05-01 01:00:00|521.1|520.5|521.4|520.8|522|521.4|519.8|519.2|312
1588298400000|2020-05-01 02:00:00|521.3|520.7|521.6|521|522.6|522|520.6|520|204
1588302000000|2020-05-01 03:00:00|521.5|520.9|521.8|521.2|522.1|521.5|521.3|520.7|128
1588305600000|2020-05-01 04:00:00|521.9|521.3|522.2|521.6|523.3|522.7|520.4|519.8|339
1588309200000|2020-05-01 05:00:00|522.1|521.5|520.6|520|522.1|521.5|519.8|519.2|319
1588312800000|2020-05-01 06:00:00|520.5|519.9|521.3|520.7|521.3|520.7|520.2|519.6|162
1588316400000|2020-05-01 07:00:00|521.2|520.6|520.1|519.5|521.6|521|518.6|518|603
1588320000000|2020-05-01 08:00:00|520.2|519.6|518.2|517.6|520.2|519.6|517.6|517|399
1588323600000|2020-05-01 09:00:00|518.3|517.7|519.2|518.6|519.6|519|516.6|516|443
1588327200000|2020-05-01 10:00:00|519.1|518.5|520.1|519.5|520.3|519.7|518.8|518.2|373
1588330800000|2020-05-01 11:00:00|520.5|519.9|518.6|518|520.5|519.9|518.4|517.8|650
1588334400000|2020-05-01 12:00:00|518.8|518.2|521.8|521.2|521.8|521.2|518.6|518|669
1588338000000|2020-05-01 13:00:00|521.6|521|520.8|520.2|523.4|522.8|520.3|519.7|3439
1588341600000|2020-05-01 14:00:00|520.6|520|518|517.4|521.3|520.7|517.7|517.1|4884
1588345200000|2020-05-01 15:00:00|518.2|517.6|516.5|515.9|518.8|518.2|516.5|515.9|4346
1588348800000|2020-05-01 16:00:00|516.3|515.7|517.6|517|518.8|518.2|515.3|514.7|4489
1588352400000|2020-05-01 17:00:00|517.8|517.2|519.1|518.5|519.3|518.7|517.8|517.2|2941
1588356000000|2020-05-01 18:00:00|518.9|518.3|516.6|516|519.9|519.3|516.4|515.8|4670
1588550400000|2020-05-04 00:00:00|512|510.5|510|509.4|513|512.4|509.3|508.7|1887
1588554000000|2020-05-04 01:00:00|510.3|509.7|510.7|510.1|511.3|510.7|510.1|509.5|306
1588557600000|2020-05-04 02:00:00|510.6|510|510.2|509.6|510.7|510.1|510|509.4|146
1588561200000|2020-05-04 03:00:00|510|509.4|510.2|509.6|510.7|510.1|510|509.4|124
1588564800000|2020-05-04 04:00:00|510|509.4|509.2|508.6|510|509.4|509|508.4|170
1588568400000|2020-05-04 05:00:00|509.5|508.9|509.5|508.9|509.5|508.9|509.2|508.6|124
1588572000000|2020-05-04 06:00:00|509.7|509.1|510.7|509.2|510.7|509.6|509.2|508.6|265
1588575600000|2020-05-04 07:00:00|510.4|508.9|511.8|510.3|512.7|511.2|509.4|507.9|0
1588579200000|2020-05-04 08:00:00|511.4|509.9|511.7|510.2|511.9|510.4|510.4|508.9|0
1588582800000|2020-05-04 09:00:00|511.4|509.9|508.5|507|511.7|510.2|508.2|506.7|0
1588586400000|2020-05-04 10:00:00|508.7|507.2|508.7|507.2|508.7|507.2|507.3|505.9|0
1588590000000|2020-05-04 11:00:00|508.5|507|509.7|508.2|509.7|508.2|508.2|506.7|0
1588593600000|2020-05-04 12:00:00|509.4|507.9|511.9|510.4|512.4|510.9|509.4|507.9|0
1588597200000|2020-05-04 13:00:00|512.2|510.7|515.7|514.2|516.2|515.3|509.5|508|1
1588600800000|2020-05-04 14:00:00|515.9|514.4|519.4|517.9|522.1|520.6|513.6|512.1|18
1588604400000|2020-05-04 15:00:00|519.3|517.8|516.1|514.6|519.4|517.9|515.1|513.6|1
1588608000000|2020-05-04 16:00:00|516.4|514.9|518.4|516.9|519.9|518.4|516.4|514.9|8
1588611600000|2020-05-04 17:00:00|518.2|516.7|520.2|519.6|520.2|519.6|517.4|515.9|52019
1588615200000|2020-05-04 18:00:00|520|519.4|522|521.4|522.2|521.6|515.5|514.9|5324
1588636800000|2020-05-05 00:00:00|519.1|518.5|518.2|517.6|519.7|519.1|517.2|516.6|1631
1588640400000|2020-05-05 01:00:00|518.1|517.5|517.9|517.3|519|518.4|517.7|517.1|536
1588644000000|2020-05-05 02:00:00|517.7|517.1|516.9|516.3|517.7|517.1|515.7|515.1|588
1588647600000|2020-05-05 03:00:00|517.1|516.5|516.4|515.8|517.1|516.5|516.2|515.6|185
1588651200000|2020-05-05 04:00:00|516.2|515.6|517.8|517.2|517.8|517.2|515.9|515.3|224
1588654800000|2020-05-05 05:00:00|517.7|517.1|517.4|516.8|517.7|517.1|516.9|516.3|183
1588658400000|2020-05-05 06:00:00|517.3|516.7|516.7|516.1|517.7|517.1|516.2|515.6|432
1588662000000|2020-05-05 07:00:00|516.5|515.9|517.9|516.4|518.1|517|515.2|514.6|763
1588665600000|2020-05-05 08:00:00|517.6|516.1|517.4|515.9|518.9|517.4|516.6|515.1|0
1588669200000|2020-05-05 09:00:00|517.3|515.8|515.2|513.7|517.4|515.9|514|513.2|0
1588672800000|2020-05-05 10:00:00|515.1|513.6|515.2|513.7|515.7|514.2|514|513.2|0
1588676400000|2020-05-05 11:00:00|515.1|513.6|515.5|514|515.8|514.3|513.8|513.2|1
1588680000000|2020-05-05 12:00:00|515.4|513.9|517.1|515.6|517.9|516.4|515.4|513.9|0
1588683600000|2020-05-05 13:00:00|517.4|515.9|515.4|513.9|518.1|516.6|513.8|512.3|2
1588687200000|2020-05-05 14:00:00|515.6|514.1|519.2|517.7|520.1|518.6|515.6|514.1|4
1588690800000|2020-05-05 15:00:00|519.3|517.8|519.9|518.4|522.2|520.7|519|517.5|6
1588694400000|2020-05-05 16:00:00|519.7|518.2|522.2|520.7|522.4|520.9|519.2|517.7|0
1588698000000|2020-05-05 17:00:00|521.9|520.4|522.4|520.9|524.2|522.7|521.9|520.4|6
1588701600000|2020-05-05 18:00:00|522.1|520.6|520.9|519.4|522.8|521.3|520.5|519|7
1588723200000|2020-05-06 00:00:00|521.6|520.1|517|515.5|523|521.5|517|515.5|0
1588726800000|2020-05-06 01:00:00|516.8|515.3|517.3|515.8|517.8|516.3|516.8|515.3|0
1588730400000|2020-05-06 02:00:00|517.4|515.9|516.6|515.1|517.5|516|516.5|515|0
1588734000000|2020-05-06 03:00:00|516.5|515|517.5|516|518|516.5|516.5|515|0
1588737600000|2020-05-06 04:00:00|517.7|516.2|518|516.5|518.1|516.6|517.5|516|0
1588741200000|2020-05-06 05:00:00|518.2|516.7|518.2|516.7|519|517.5|518.2|516.7|0
1588744800000|2020-05-06 06:00:00|518.5|517|520.5|519|521|519.5|518|516.5|0
1588748400000|2020-05-06 07:00:00|520.2|518.7|519|517.5|521|519.5|518.7|517.2|0
1588752000000|2020-05-06 08:00:00|518.9|517.4|517.8|516.3|519.2|517.7|517.8|516.3|0
1588755600000|2020-05-06 09:00:00|517.5|516|517.5|516|518|516.5|517.3|515.8|0
1588759200000|2020-05-06 10:00:00|517.6|516.1|518|516.5|518.3|516.8|517.5|516|0
1588762800000|2020-05-06 11:00:00|518.1|516.6|519|517.5|520.2|518.7|518|516.5|0
1588766400000|2020-05-06 12:00:00|518.8|517.3|519.5|518|520.2|518.7|518.5|517|6
1588770000000|2020-05-06 13:00:00|519|517.5|517.3|515.8|519.3|517.8|516.9|515.4|5
1588773600000|2020-05-06 14:00:00|517.5|516|515.7|514.2|518.5|517|515.7|514.2|65
1588777200000|2020-05-06 15:00:00|515.9|514.4|515.2|513.7|516.5|515|514.6|513.2|1
1588780800000|2020-05-06 16:00:00|515.1|513.6|517.7|516.2|518.5|517|515|513.5|0
1588784400000|2020-05-06 17:00:00|518|516.5|518.8|517.3|519.7|518.2|516.7|515.2|2
1588788000000|2020-05-06 18:00:00|519|517.5|518|516.5|519.7|518.2|517.5|516|0
1588809600000|2020-05-07 00:00:00|518.8|517.3|519.4|517.9|519.7|518.2|517.9|516.4|0
1588813200000|2020-05-07 01:00:00|519.5|518|520.3|518.8|520.6|519.1|519.4|517.9|15
1588816800000|2020-05-07 02:00:00|520.2|518.7|520.6|519.1|521|519.5|519.9|518.4|13
1588820400000|2020-05-07 03:00:00|520.5|519|520.8|519.3|521|519.5|520.4|518.9|0
1588824000000|2020-05-07 04:00:00|520.6|519.1|520.9|519.4|521.5|520|520.5|519|0
1588827600000|2020-05-07 05:00:00|520.8|519.3|520.6|519.1|521.3|519.8|520.5|519|0
1588831200000|2020-05-07 06:00:00|520.5|519|522|520.5|523.8|522.3|520.5|519|0
1588834800000|2020-05-07 07:00:00|521.8|520.3|525.5|524|527.8|526.3|521.8|520.3|0
1588838400000|2020-05-07 08:00:00|525.3|523.8|526.5|525|527.5|526|524.8|523.3|0
1588842000000|2020-05-07 09:00:00|526.3|524.8|526.5|525|527.5|526|524|522.5|0
1588845600000|2020-05-07 10:00:00|526.7|525.2|526.7|525.2|527.1|525.6|525.5|524|0
1588849200000|2020-05-07 11:00:00|527|525.5|525|523.5|527.2|525.7|525|523.5|0
1588852800000|2020-05-07 12:00:00|524.8|523.3|524.9|523.4|525.8|524.3|523.8|522.6|5
1588856400000|2020-05-07 13:00:00|525.1|523.6|524.6|523.1|526.1|524.6|521.3|519.8|0
1588860000000|2020-05-07 14:00:00|524.8|523.3|527.6|526.1|528.3|526.8|524.3|522.8|0
1588863600000|2020-05-07 15:00:00|527.8|526.3|525.3|523.8|527.8|526.3|524.8|523.3|0
1588867200000|2020-05-07 16:00:00|525.1|523.6|523.1|521.6|525.6|524.1|522.8|521.3|0
1588870800000|2020-05-07 17:00:00|523.2|521.7|523.3|521.8|524.9|523.4|522.6|521.1|0
1588874400000|2020-05-07 18:00:00|523.6|522.1|522.4|520.9|525.1|523.6|522.3|520.8|0
1588896000000|2020-05-08 00:00:00|520.2|518.7|522.9|521.4|523.3|521.8|518.2|516.7|0
1588899600000|2020-05-08 01:00:00|523|521.5|523|521.5|523.8|522.3|522.3|520.8|0
1588903200000|2020-05-08 02:00:00|522.8|521.3|523.8|522.3|524|522.5|522.8|521.3|0
1588906800000|2020-05-08 03:00:00|524|522.5|523.8|522.3|524|522.5|523.3|521.8|0
1588910400000|2020-05-08 04:00:00|523.9|522.4|523.9|522.4|524|522.5|523.5|522|0
1588914000000|2020-05-08 05:00:00|523.8|522.3|523.1|521.6|523.9|522.4|523|521.5|0
1588917600000|2020-05-08 06:00:00|523.3|521.8|523.1|521.6|524.5|523|523|521.5|0
1588921200000|2020-05-08 07:00:00|523.4|521.9|521|519.5|524|522.5|520|518.5|0
1588924800000|2020-05-08 08:00:00|520.9|519.4|521.9|520.4|522.3|520.8|520.8|519.3|0
1588928400000|2020-05-08 09:00:00|521.7|520.2|521.5|520|521.7|520.2|520.7|519.2|0
1588932000000|2020-05-08 10:00:00|521.4|519.9|522.7|521.2|522.7|521.2|521.2|519.7|0
1588935600000|2020-05-08 11:00:00|522.6|521.1|522.6|521.1|523.2|521.7|521.5|520|0
1588939200000|2020-05-08 12:00:00|522.7|521.2|525.2|523.7|526.2|524.7|521.7|520.2|0
1588942800000|2020-05-08 13:00:00|524.7|523.2|521.2|519.7|525.5|524|520.2|518.7|0
1588946400000|2020-05-08 14:00:00|521|519.5|519|517.5|522|520.5|518.5|517|0
1588950000000|2020-05-08 15:00:00|519.2|517.7|522.2|520.7|522.7|521.2|519|517.5|0
1588953600000|2020-05-08 16:00:00|522.4|520.9|522.5|521|523|521.5|521|519.5|0
1588957200000|2020-05-08 17:00:00|522.2|520.7|522.2|521.2|522.8|521.3|521.2|519.7|0
1588960800000|2020-05-08 18:00:00|522|521|524.3|522.8|524.4|523.2|522|520.7|21
1589155200000|2020-05-11 00:00:00|524.9|523.4|525.4|523.9|529.1|527.6|524.6|523.1|0
1589158800000|2020-05-11 01:00:00|525.2|523.7|525.7|524.2|526.1|524.6|525.1|523.6|0
1589162400000|2020-05-11 02:00:00|525.6|524.1|525.8|524.3|526.1|524.6|525.6|524.1|0
1589166000000|2020-05-11 03:00:00|525.6|524.1|525.6|524.1|525.8|524.3|525.6|524.1|0
1589169600000|2020-05-11 04:00:00|525.8|524.3|525.8|524.3|526.1|524.6|525.6|524.1|0
1589173200000|2020-05-11 05:00:00|526.1|524.6|524.8|523.3|526.1|524.6|524.1|522.6|0
1589176800000|2020-05-11 06:00:00|525.1|523.6|525.1|523.6|526.2|524.7|524.8|523.3|0
1589180400000|2020-05-11 07:00:00|525.2|523.7|525.1|524.5|526.4|525.8|524.9|523.7|104
1589184000000|2020-05-11 08:00:00|525.4|524.8|523.9|523.3|525.7|525.1|522.3|521.7|884
1589187600000|2020-05-11 09:00:00|523.6|523|523.2|522.6|523.8|523.2|521.9|521.3|567
1589191200000|2020-05-11 10:00:00|523.1|522.5|521.8|521.2|523.6|523|521.1|520.5|618
1589194800000|2020-05-11 11:00:00|522|521.4|521.6|521|522.1|521.5|521.1|520.5|513
1589198400000|2020-05-11 12:00:00|521.5|520.9|523.3|522.7|523.6|523|521.3|520.7|520
1589202000000|2020-05-11 13:00:00|523.8|523.2|523.5|522.9|526.3|525.7|522.3|521.7|4816
1589205600000|2020-05-11 14:00:00|523.4|522.8|520.6|520|523.8|523.2|519.8|519.2|7215
1589209200000|2020-05-11 15:00:00|520.4|519.8|521.2|520.6|521.7|521.1|519.9|519.3|2458
1589212800000|2020-05-11 16:00:00|520.9|520.3|520.5|519.9|521.8|521.2|519.8|519.2|5021
1589216400000|2020-05-11 17:00:00|520.4|519.8|520.3|519.7|521.3|520.7|519|518.4|2606
1589220000000|2020-05-11 18:00:00|520|519.4|517.3|516.7|520.3|519.7|517|516.4|7829
1589241600000|2020-05-12 00:00:00|518.2|517.6|514|513.4|518.7|518.1|514|513.4|2067
1589245200000|2020-05-12 01:00:00|514.2|513.6|513.6|513|514.7|514.1|513.5|512.9|350
1589248800000|2020-05-12 02:00:00|513.7|513.1|513.7|513.1|514|513.4|513|512.4|327
1589252400000|2020-05-12 03:00:00|513.8|513.2|513.8|513.2|514|513.4|513.2|512.6|183
1589256000000|2020-05-12 04:00:00|514|513.4|514|513.4|514.2|513.6|513.7|513.1|119
1589259600000|2020-05-12 05:00:00|513.7|513.1|513.4|512.8|514|513.4|513.2|512.6|291
1589263200000|2020-05-12 06:00:00|513.6|513|513.7|513.1|513.7|513.1|513.2|512.6|110
1589266800000|2020-05-12 07:00:00|513.9|513.3|514.9|514.3|515.7|515.1|513.9|513.3|442
1589270400000|2020-05-12 08:00:00|514.8|514.2|514.7|514.1|514.9|514.3|514.4|513.8|152
1589274000000|2020-05-12 09:00:00|514.6|514|513.7|513.1|516.7|516.1|512.9|512.3|893
1589277600000|2020-05-12 10:00:00|513.4|512.8|513.9|513.3|514.7|514.1|513.2|512.6|319
1589281200000|2020-05-12 11:00:00|513.8|513.2|512.7|512.1|513.8|513.2|511.9|511.3|770
1589284800000|2020-05-12 12:00:00|512.4|511.8|512.6|512|513.9|513.3|511.9|511.3|879
1589288400000|2020-05-12 13:00:00|512.9|512.3|512.9|512.3|513.2|512.6|510.1|509.5|3530
1589292000000|2020-05-12 14:00:00|512.6|512|512|511.4|514.9|514.3|511.4|510.8|4952
1589295600000|2020-05-12 15:00:00|511.9|511.3|511.9|511.3|514.1|513.5|511.9|511.3|3123
1589299200000|2020-05-12 16:00:00|511.6|511|512.1|511.5|513.6|513|508.4|507.8|10513
1589302800000|2020-05-12 17:00:00|512.2|511.6|516.8|516.2|517.4|516.8|512.2|511.6|7185
1589306400000|2020-05-12 18:00:00|517.1|516.5|514.6|514|517.6|517|513.8|513.2|4128
1589328000000|2020-05-13 00:00:00|513.8|513.2|511.5|510.9|514|513.4|509|508.4|1221
1589331600000|2020-05-13 01:00:00|511.4|510.8|510.8|510.2|511.7|511.1|510.5|509.9|151
1589335200000|2020-05-13 02:00:00|510.9|510.3|510.8|510.2|511|510.4|510|509.4|191
1589338800000|2020-05-13 03:00:00|510.7|510.1|511|510.4|512|511.4|510.5|509.9|215
1589342400000|2020-05-13 04:00:00|511.2|510.6|511|510.4|511.2|510.6|510.8|510.2|88
1589346000000|2020-05-13 05:00:00|510.9|510.3|511.4|510.8|511.8|511.2|510.5|509.9|124
1589349600000|2020-05-13 06:00:00|511.3|510.7|511.3|510.7|511.8|511.2|510.8|510.2|132
1589353200000|2020-05-13 07:00:00|511.5|510.9|511.3|510.7|511.8|511.2|510|509.4|732
1589356800000|2020-05-13 08:00:00|511.1|510.5|510.5|509.9|512.3|511.7|510.5|509.9|319
1589360400000|2020-05-13 09:00:00|510.3|509.7|510.7|510.1|511|510.4|510.2|509.6|930
1589364000000|2020-05-13 10:00:00|510.5|509.9|510.7|510.1|511.2|510.6|510.5|509.9|227
1589367600000|2020-05-13 11:00:00|510.9|510.3|511.2|510.6|511.2|510.6|510.2|509.6|786
1589371200000|2020-05-13 12:00:00|511|510.4|510|509.4|511.1|510.5|510|509.4|458
1589374800000|2020-05-13 13:00:00|509.7|509.1|504.2|503.6|509.7|509.1|504|503.4|8659
1589378400000|2020-05-13 14:00:00|504|503.4|502.2|501.6|504.8|504.2|501.5|500.9|8306
1589382000000|2020-05-13 15:00:00|502|501.4|501.2|500.6|503.5|502.9|500.7|500.1|5354
1589385600000|2020-05-13 16:00:00|501|500.4|503|502.4|503|502.4|501|500.4|3023
1589389200000|2020-05-13 17:00:00|503.1|502.5|502.5|501.9|503.5|502.9|502.2|501.6|4920
1589392800000|2020-05-13 18:00:00|502.7|502.1|501.7|501.1|503|502.4|501.2|500.6|5266
1589414400000|2020-05-14 00:00:00|500.9|500.3|502.3|501.7|502.3|501.7|500.1|499.5|508
1589418000000|2020-05-14 01:00:00|502.4|501.8|501.4|500.8|502.4|501.8|500.9|500.3|240
1589421600000|2020-05-14 02:00:00|501.7|501.1|500.2|499.6|501.7|501.1|499.9|499.3|238
1589425200000|2020-05-14 03:00:00|500.1|499.5|498.9|498.3|500.2|499.6|498.9|498.3|242
1589428800000|2020-05-14 04:00:00|499.2|498.6|499.9|499.3|500.2|499.6|498.9|498.3|270
1589432400000|2020-05-14 05:00:00|499.8|499.2|499.3|498.7|499.9|499.3|499.3|498.7|134
1589436000000|2020-05-14 06:00:00|499.4|498.8|499.4|498.8|499.7|499.1|498.9|498.3|155
1589439600000|2020-05-14 07:00:00|499.2|498.6|499.9|499.3|500.2|499.6|499.2|498.6|398
1589443200000|2020-05-14 08:00:00|499.8|499.2|498.8|498.2|499.8|499.2|498|497.4|702
1589446800000|2020-05-14 09:00:00|498.7|498.1|498.5|497.9|499.5|498.9|498.2|497.6|263
1589450400000|2020-05-14 10:00:00|498.6|498|497.7|497.1|498.8|498.2|497.5|496.9|583
1589454000000|2020-05-14 11:00:00|498|497.4|497.7|497.1|498.2|497.6|497.5|496.9|857
1589457600000|2020-05-14 12:00:00|497.5|496.9|498.5|497.9|499.1|498.5|497.2|496.6|1264
1589461200000|2020-05-14 13:00:00|498.7|498.1|502.1|501.5|504.5|503.9|497.5|496.9|5275
1589464800000|2020-05-14 14:00:00|502.2|501.6|505.7|505.1|506.2|505.6|501.2|500.6|5826
1589468400000|2020-05-14 15:00:00|505.5|504.9|502.7|502.1|506.2|505.6|501.5|500.9|4454
1589472000000|2020-05-14 16:00:00|502.5|501.9|502.7|502.1|503.2|502.6|501.5|500.9|1969
1589475600000|2020-05-14 17:00:00|503|502.4|501.7|501.1|503|502.4|501.2|500.6|1864
1589479200000|2020-05-14 18:00:00|501.8|501.2|502.6|502|503.2|502.6|501.5|500.9|2827
1589414400000|2020-05-14 00:00:00|500.9|500.3|502.3|501.7|502.3|501.7|500.1|499.5|508
1589418000000|2020-05-14 01:00:00|502.4|501.8|501.4|500.8|502.4|501.8|500.9|500.3|240
1589421600000|2020-05-14 02:00:00|501.7|501.1|500.2|499.6|501.7|501.1|499.9|499.3|238
1589425200000|2020-05-14 03:00:00|500.1|499.5|498.9|498.3|500.2|499.6|498.9|498.3|242
1589428800000|2020-05-14 04:00:00|499.2|498.6|499.9|499.3|500.2|499.6|498.9|498.3|270
1589432400000|2020-05-14 05:00:00|499.8|499.2|499.3|498.7|499.9|499.3|499.3|498.7|134
1589436000000|2020-05-14 06:00:00|499.4|498.8|499.4|498.8|499.7|499.1|498.9|498.3|155
1589439600000|2020-05-14 07:00:00|499.2|498.6|499.9|499.3|500.2|499.6|499.2|498.6|398
1589443200000|2020-05-14 08:00:00|499.8|499.2|498.8|498.2|499.8|499.2|498|497.4|702
1589446800000|2020-05-14 09:00:00|498.7|498.1|498.5|497.9|499.5|498.9|498.2|497.6|263
1589450400000|2020-05-14 10:00:00|498.6|498|497.7|497.1|498.8|498.2|497.5|496.9|583
1589454000000|2020-05-14 11:00:00|498|497.4|497.7|497.1|498.2|497.6|497.5|496.9|857
1589457600000|2020-05-14 12:00:00|497.5|496.9|498.5|497.9|499.1|498.5|497.2|496.6|1264
1589461200000|2020-05-14 13:00:00|498.7|498.1|502.1|501.5|504.5|503.9|497.5|496.9|5275
1589464800000|2020-05-14 14:00:00|502.2|501.6|505.7|505.1|506.2|505.6|501.2|500.6|5826
1589468400000|2020-05-14 15:00:00|505.5|504.9|502.7|502.1|506.2|505.6|501.5|500.9|4454
1589472000000|2020-05-14 16:00:00|502.5|501.9|502.7|502.1|503.2|502.6|501.5|500.9|1969
1589475600000|2020-05-14 17:00:00|503|502.4|501.7|501.1|503|502.4|501.2|500.6|1864
1589479200000|2020-05-14 18:00:00|501.8|501.2|502.6|502|503.2|502.6|501.5|500.9|2827
1589500800000|2020-05-15 00:00:00|503.2|502.6|502.6|502|503.7|503.1|502|501.4|571
1589504400000|2020-05-15 01:00:00|502.7|502.1|502.5|501.9|503|502.4|502|501.4|209
1589508000000|2020-05-15 02:00:00|502.7|502.1|503.2|502.6|503.2|502.6|502.2|501.6|90
1589511600000|2020-05-15 03:00:00|503.1|502.5|502.7|502.1|503.5|502.9|502.5|501.9|313
1589515200000|2020-05-15 04:00:00|502.9|502.3|502.7|502.1|503|502.4|502.5|501.9|88
1589518800000|2020-05-15 05:00:00|502.6|502|503|502.4|503.2|502.6|502.5|501.9|55
1589522400000|2020-05-15 06:00:00|502.9|502.3|503|502.4|503.5|502.9|502.5|501.9|91
1589526000000|2020-05-15 07:00:00|503.2|502.6|503.7|503.1|504.2|503.6|502.5|501.9|303
1589529600000|2020-05-15 08:00:00|503.5|502.9|506.7|506.1|507.1|506.5|503.5|502.9|886
1589533200000|2020-05-15 09:00:00|506.6|506|506.1|505.5|508.5|507.9|506.1|505.5|852
1589536800000|2020-05-15 10:00:00|506|505.4|506|505.4|506.7|506.1|506|505.4|421
1589540400000|2020-05-15 11:00:00|505.7|505.1|507.7|507.1|507.7|507.1|505.7|505.1|683
1589544000000|2020-05-15 12:00:00|507.5|506.9|507.5|506.9|508|507.4|507.2|506.6|790
1589547600000|2020-05-15 13:00:00|506.5|505.9|505.7|505.1|508.2|507.6|505|504.4|3158
1589551200000|2020-05-15 14:00:00|506|505.4|500|499.4|507|506.4|497.9|497.3|6962
1589554800000|2020-05-15 15:00:00|499.9|499.3|501|500.4|502.5|501.9|498.5|497.9|5208
1589558400000|2020-05-15 16:00:00|501.3|500.7|498.8|498.2|501.8|501.2|498.8|498.2|2626
1589562000000|2020-05-15 17:00:00|498.6|498|500.3|499.7|500.8|500.2|498.5|497.9|1520
1589565600000|2020-05-15 18:00:00|500.4|499.8|500.3|499.7|501.8|501.2|500|499.4|3149
1589760000000|2020-05-18 00:00:00|502.3|501.7|499.1|498.5|503|502.4|498.6|498|117
1589763600000|2020-05-18 01:00:00|499.3|498.7|499.9|499.3|500.1|499.5|498.9|498.3|205
1589767200000|2020-05-18 02:00:00|500.1|499.5|500.4|499.8|500.9|500.3|500.1|499.5|105
1589770800000|2020-05-18 03:00:00|500.5|499.9|500.6|500|500.9|500.3|500.4|499.8|1
1589774400000|2020-05-18 04:00:00|500.4|499.8|500.1|499.5|500.6|500|499.7|499.1|72
1589778000000|2020-05-18 05:00:00|499.9|499.3|499.9|499.3|500.4|499.8|499.9|499.3|15
1589781600000|2020-05-18 06:00:00|499.8|499.2|500.1|499.5|500.1|499.5|499.5|498.9|16
1589785200000|2020-05-18 07:00:00|499.9|499.3|498.9|498.3|500.1|499.5|498.9|498.3|79
1589788800000|2020-05-18 08:00:00|499.1|498.5|497.6|497|499.1|498.5|497.6|497|3056
1589792400000|2020-05-18 09:00:00|497.9|497.3|497.9|497.3|498.1|497.5|496.1|495.5|616
1589796000000|2020-05-18 10:00:00|497.6|497|497.5|496.9|497.7|497.1|497.1|496.5|317
1589799600000|2020-05-18 11:00:00|497.4|496.8|497.6|497|498.6|498|497.2|496.6|545
1589803200000|2020-05-18 12:00:00|497.4|496.8|497.7|497.1|498.4|497.8|497.2|496.6|709
1589806800000|2020-05-18 13:00:00|497.8|497.2|495.7|495.1|497.9|497.3|494.4|493.8|5696
1589810400000|2020-05-18 14:00:00|495.8|495.2|494.9|494.3|496.4|495.8|494.4|493.8|3334
1589814000000|2020-05-18 15:00:00|495.2|494.6|498.2|497.6|498.4|497.8|494.9|494.3|3473
1589817600000|2020-05-18 16:00:00|498.3|497.7|497.6|497|498.6|498|496.7|496.1|1751
1589821200000|2020-05-18 17:00:00|497.7|497.1|499.5|498.9|499.6|499|496.4|495.8|2903
1589824800000|2020-05-18 18:00:00|499.4|498.8|498|497.4|499.6|499|496.9|496.3|3625
1589846400000|2020-05-19 00:00:00|497.9|497.3|499.2|498.6|499.9|499.3|497.4|496.8|685
1589850000000|2020-05-19 01:00:00|499.4|498.8|499.9|499.3|500.4|499.8|499.2|498.6|308
1589853600000|2020-05-19 02:00:00|499.7|499.1|499.2|498.6|499.9|499.3|499|498.4|109
1589857200000|2020-05-19 03:00:00|498.9|498.3|498.2|497.6|498.9|498.3|498.2|497.6|76
1589860800000|2020-05-19 04:00:00|498.4|497.8|498.9|498.3|499.2|498.6|498.4|497.8|60
1589864400000|2020-05-19 05:00:00|498.8|498.2|497.9|497.3|499.2|498.6|497.8|497.2|81
1589868000000|2020-05-19 06:00:00|498.1|497.5|497.9|497.3|498.4|497.8|496.9|496.3|284
1589871600000|2020-05-19 07:00:00|497.8|497.2|497.7|497.1|498.4|497.8|497.7|497.1|345
1589875200000|2020-05-19 08:00:00|498|497.4|497.5|496.9|498.9|498.1|497.2|496.6|477
1589878800000|2020-05-19 09:00:00|497.7|497.1|497.9|497.3|498.5|497.9|497.7|497.1|284
1589882400000|2020-05-19 10:00:00|497.7|497.1|499.7|499.1|499.7|499.1|497.7|497.1|588
1589886000000|2020-05-19 11:00:00|499.4|498.8|500.2|499.6|500.2|499.6|499.2|498.6|1428
1589889600000|2020-05-19 12:00:00|500.4|499.8|501.4|500.8|501.6|501|499.9|499.3|1255
1589893200000|2020-05-19 13:00:00|500|499.4|500.2|499.6|501.9|501.3|499.2|498.6|4967
1589896800000|2020-05-19 14:00:00|500|499.4|501.2|500.6|501.7|501.1|498.5|497.9|3900
1589900400000|2020-05-19 15:00:00|501.3|500.7|498.7|498.1|501.7|501.1|498|497.4|2480
1589904000000|2020-05-19 16:00:00|498.5|497.9|498.2|497.6|499|498.4|497.9|497.3|2309
1589907600000|2020-05-19 17:00:00|498.4|497.8|499.6|499|499.9|499.3|498.2|497.6|3237
1589911200000|2020-05-19 18:00:00|499.7|499.1|499.3|498.7|500.7|500.1|498.9|498.3|3655
1589932800000|2020-05-20 00:00:00|500.4|499.8|498.7|498.1|500.4|499.8|498.5|497.9|443
1589936400000|2020-05-20 01:00:00|499|498.4|498.5|497.9|499|498.4|498.5|497.9|173
1589940000000|2020-05-20 02:00:00|498.2|497.6|498.2|497.6|498.6|498|498.1|497.5|208
1589943600000|2020-05-20 03:00:00|498.3|497.7|498.5|497.9|498.7|498.1|498.2|497.6|83
1589947200000|2020-05-20 04:00:00|498.6|498|498.2|497.6|498.6|498|498.2|497.6|43
1589950800000|2020-05-20 05:00:00|498.1|497.5|498|497.4|498.1|497.5|497.7|497.1|101
1589954400000|2020-05-20 06:00:00|497.9|497.3|498.2|497.6|498.5|497.9|497.9|497.3|111
1589958000000|2020-05-20 07:00:00|498.4|497.8|497.7|497.1|498.5|497.9|497.7|497.1|400
1589961600000|2020-05-20 08:00:00|497.6|497|497.5|496.9|498|497.4|497|496.4|714
1589965200000|2020-05-20 09:00:00|497.2|496.6|497.5|496.9|497.7|497.1|496.7|496.1|389
1589968800000|2020-05-20 10:00:00|497.2|496.6|498.7|498.1|498.7|498.1|497|496.4|958
1589972400000|2020-05-20 11:00:00|499|498.4|502.9|502.3|503.6|503|499|498.4|2821
1589976000000|2020-05-20 12:00:00|503.1|502.5|504.2|503.6|505.4|504.8|502.7|502.1|2843
1589979600000|2020-05-20 13:00:00|504.5|503.9|501.7|501.1|504.9|504.3|501|500.4|3842
1589983200000|2020-05-20 14:00:00|501.8|501.2|503|502.4|505|504.4|501.8|501.2|3968
1589986800000|2020-05-20 15:00:00|503.2|502.6|517.8|517.2|518.1|517.5|503|502.4|12431
1589990400000|2020-05-20 16:00:00|518.1|517.5|512.4|511.8|518.1|517.5|512.2|511.6|6705
1589994000000|2020-05-20 17:00:00|512.7|512.1|513.4|512.8|515.2|514.6|512.2|511.6|4109
1589997600000|2020-05-20 18:00:00|513.7|513.1|515.6|515|515.8|515.2|512.1|511.5|7089
1590019200000|2020-05-21 00:00:00|515.7|515.1|516.9|516.3|517.4|516.8|515.6|515|1409
1590022800000|2020-05-21 01:00:00|516.7|516.1|517.8|517.2|519.1|518.5|516.6|516|748
1590026400000|2020-05-21 02:00:00|517.6|517|517.4|516.8|517.9|517.3|516.9|516.3|235
1590030000000|2020-05-21 03:00:00|517.5|516.9|517.6|517|517.9|517.3|517.4|516.8|192
1590033600000|2020-05-21 04:00:00|517.5|516.9|516.9|516.3|517.9|517.3|516.6|516|175
1590037200000|2020-05-21 05:00:00|516.6|516|517.5|516.9|517.6|517|516.6|516|150
1590040800000|2020-05-21 06:00:00|517.4|516.8|517.7|517.1|518.1|517.5|517|516.4|352
1590044400000|2020-05-21 07:00:00|517.6|517|518.1|517.5|518.4|517.8|516.9|516.3|437
1590048000000|2020-05-21 08:00:00|518.4|517.8|519.9|519.3|519.9|519.3|518.1|517.5|963
1590051600000|2020-05-21 09:00:00|519.6|519|519.6|519|521.6|521|519.4|518.8|1497
1590055200000|2020-05-21 10:00:00|519.8|519.2|519.9|519.3|521.6|521|519.5|518.9|962
1590058800000|2020-05-21 11:00:00|520.1|519.5|520.6|520|521.6|521|519.6|519|1444
1590062400000|2020-05-21 12:00:00|520.4|519.8|520.3|519.7|520.7|520.1|519.6|519|1121
1590066000000|2020-05-21 13:00:00|520.6|520|521.9|521.3|522.8|522.2|518.8|518.2|5050
1590069600000|2020-05-21 14:00:00|521.4|520.8|514.5|513.9|524.3|523.7|513.7|513.1|12984
1590073200000|2020-05-21 15:00:00|514.4|513.8|516|515.4|517.2|516.6|512.7|512.1|8245
1590076800000|2020-05-21 16:00:00|515.7|515.1|516.8|516.2|518.5|517.9|514.7|514.1|3650
1590080400000|2020-05-21 17:00:00|517|516.4|516.3|515.7|519|518.4|515.3|514.7|3685
1590084000000|2020-05-21 18:00:00|516.4|515.8|516.3|515.7|520.3|519.7|515.8|515.2|4152
1590105600000|2020-05-22 00:00:00|515.8|515.2|515.3|514.7|516.5|515.9|513.3|512.7|716
1590109200000|2020-05-22 01:00:00|515.5|514.9|514.8|514.2|516.3|515.7|514.3|513.7|336
1590112800000|2020-05-22 02:00:00|514.6|514|514|513.4|514.8|514.2|513.5|512.9|179
1590116400000|2020-05-22 03:00:00|514.1|513.5|512.3|511.7|514.2|513.6|511.2|510.6|420
1590120000000|2020-05-22 04:00:00|512.1|511.5|511.8|511.2|512.6|512|511.6|511|381
1590123600000|2020-05-22 05:00:00|511.6|511|511.4|510.8|512.2|511.6|511.1|510.5|292
1590127200000|2020-05-22 06:00:00|511.5|510.9|511.9|511.3|512.8|512.2|511.3|510.7|304
1590130800000|2020-05-22 07:00:00|511.8|511.2|509.7|509.1|512.1|511.5|509.3|508.7|1140
1590134400000|2020-05-22 08:00:00|509.6|509|509.6|509|512.9|512.3|508.3|507.7|1314
1590138000000|2020-05-22 09:00:00|509.3|508.7|510.8|510.2|511.8|511.2|509.1|508.5|559
1590141600000|2020-05-22 10:00:00|510.7|510.1|509.6|509|510.8|510.2|509.1|508.5|687
1590145200000|2020-05-22 11:00:00|509.5|508.9|509.6|509|510.8|510.2|508.7|508.1|820
1590148800000|2020-05-22 12:00:00|509.7|509.1|508.1|507.5|509.9|509.3|506.9|506.3|1399
1590152400000|2020-05-22 13:00:00|508.3|507.7|507.2|506.6|509.3|508.7|505.4|504.8|5155
1590156000000|2020-05-22 14:00:00|506.9|506.3|507.4|506.8|508.2|507.6|504.1|503.5|6939
1590159600000|2020-05-22 15:00:00|507.5|506.9|508.5|507.9|510.4|509.8|506.6|506|4040
1590163200000|2020-05-22 16:00:00|508.7|508.1|509.7|509.1|510.5|509.9|508.6|508|2202
1590166800000|2020-05-22 17:00:00|509.8|509.2|511.2|510.6|511.3|510.7|509.2|508.6|2953
1590170400000|2020-05-22 18:00:00|511.4|510.8|509.5|508.9|512.4|511.8|509.1|508.5|4642
1590451200000|2020-05-26 00:00:00|506.2|505.6|509.9|509.3|511.4|510.8|505.7|505.1|1603
1590454800000|2020-05-26 01:00:00|510|509.4|509.9|509.3|510.5|509.9|508.9|508.3|368
1590458400000|2020-05-26 02:00:00|510.1|509.5|510.1|509.5|510.4|509.8|509.7|509.1|104
1590462000000|2020-05-26 03:00:00|510.2|509.6|510.9|510.3|510.9|510.3|510.1|509.5|111
1590465600000|2020-05-26 04:00:00|510.7|510.1|511.4|510.8|511.4|510.8|510.7|510.1|261
1590469200000|2020-05-26 05:00:00|511.2|510.6|510.7|510.1|511.2|510.6|510.4|509.8|185
1590472800000|2020-05-26 06:00:00|510.5|509.9|508.8|508.2|510.9|510.3|508.4|507.8|428
1590476400000|2020-05-26 07:00:00|508.7|508.1|508.5|507.9|508.9|508.3|506.6|506|865
1590480000000|2020-05-26 08:00:00|508.4|507.8|508.7|508.1|509.4|508.8|507.2|506.6|507
1590483600000|2020-05-26 09:00:00|508.9|508.3|508.9|508.3|510.7|510.1|507.9|507.3|656
1590487200000|2020-05-26 10:00:00|509|508.4|509.7|509.1|510.2|509.6|508.7|508.1|221
1590490800000|2020-05-26 11:00:00|509.5|508.9|509.2|508.6|509.9|509.3|507.7|507.1|494
1590494400000|2020-05-26 12:00:00|509.3|508.7|508.4|507.8|510|509.4|508.2|507.6|416
1590498000000|2020-05-26 13:00:00|509.2|508.6|512.2|511.6|512.9|512.3|508.2|507.6|5175
1590501600000|2020-05-26 14:00:00|512.1|511.5|508.7|508.1|512.6|512|507|506.4|4772
1590505200000|2020-05-26 15:00:00|508.8|508.2|510.4|509.8|510.7|510.1|506.3|505.7|5181
1590508800000|2020-05-26 16:00:00|510.5|509.9|510.7|510.1|513.4|512.8|510.2|509.6|3617
1590512400000|2020-05-26 17:00:00|510.8|510.2|508.7|508.1|511.4|510.8|508.7|508.1|2117
1590516000000|2020-05-26 18:00:00|508.9|508.3|508.9|508.3|509.4|508.8|507.5|506.9|3586
1590537600000|2020-05-27 00:00:00|508.8|508.2|507.7|507.1|509.5|508.9|507|506.4|517
1590541200000|2020-05-27 01:00:00|507.8|507.2|507.7|507.1|508.2|507.6|507.7|507.1|209
1590544800000|2020-05-27 02:00:00|507.5|506.9|507.5|506.9|507.7|507.1|507|506.4|140
1590548400000|2020-05-27 03:00:00|507.4|506.8|507.5|506.9|507.7|507.1|507.2|506.6|123
1590552000000|2020-05-27 04:00:00|507.6|507|508|507.4|508.2|507.6|507.5|506.9|50
1590555600000|2020-05-27 05:00:00|507.9|507.3|507.5|506.9|507.9|507.3|507|506.4|108
1590559200000|2020-05-27 06:00:00|507.7|507.1|509.5|508.9|509.5|508.9|507.5|506.9|262
1590562800000|2020-05-27 07:00:00|509.4|508.8|509.2|508.6|509.7|509.1|508.2|507.6|314
1590566400000|2020-05-27 08:00:00|509.3|508.7|510.4|509.8|511|510.4|509.2|508.6|774
1590570000000|2020-05-27 09:00:00|510.3|509.7|511.7|511.1|512.2|511.6|510.2|509.6|549
1590573600000|2020-05-27 10:00:00|511.5|510.9|510.6|510|511.7|511.1|510.3|509.7|447
1590577200000|2020-05-27 11:00:00|510.5|509.9|510|509.4|511.9|511.3|509.7|509.1|557
1590580800000|2020-05-27 12:00:00|509.8|509.2|510.5|509.9|511.3|510.7|509.7|509.1|612
1590584400000|2020-05-27 13:00:00|510|509.4|509.4|508.8|512.7|512.1|508.5|507.9|4412
1590588000000|2020-05-27 14:00:00|509.6|509|506.2|505.6|509.6|509|505.3|504.7|5364
1590591600000|2020-05-27 15:00:00|506|505.4|506|505.4|507.3|506.7|505.5|504.9|2156
1590595200000|2020-05-27 16:00:00|505.7|505.1|504.5|503.9|507.4|506.8|504.2|503.6|2113
1590598800000|2020-05-27 17:00:00|504.4|503.8|504.7|504.1|505.4|504.8|502.4|501.8|3833
1590602400000|2020-05-27 18:00:00|504.5|503.9|505.9|505.3|506.7|506.1|504.2|503.6|3067
1590624000000|2020-05-28 00:00:00|506.2|505.6|507.1|506.5|507.5|506.9|505.7|505.1|1266
1590627600000|2020-05-28 01:00:00|506.9|506.3|506.2|505.6|507.2|506.6|505.9|505.3|290
1590631200000|2020-05-28 02:00:00|506.3|505.7|505.9|505.3|506.4|505.8|505.2|504.6|229
1590634800000|2020-05-28 03:00:00|505.8|505.2|505.5|504.9|506|505.4|505.2|504.6|76
1590638400000|2020-05-28 04:00:00|505.4|504.8|505.7|505.1|506|505.4|505|504.4|94
1590642000000|2020-05-28 05:00:00|505.6|505|506.3|505.7|506.3|505.7|505.2|504.6|109
1590645600000|2020-05-28 06:00:00|506.2|505.6|506.1|505.5|506.8|506.2|505.7|505.1|206
1590649200000|2020-05-28 07:00:00|506.2|505.6|507.1|506.5|508.4|507.8|506.1|505.5|585
1590652800000|2020-05-28 08:00:00|507.2|506.6|508.2|507.6|508.2|507.6|507.1|506.5|201
1590656400000|2020-05-28 09:00:00|508.1|507.5|508.9|508.3|509.1|508.5|507.6|507|596
1590660000000|2020-05-28 10:00:00|508.6|508|508.4|507.8|509.1|508.5|507.9|507.3|558
1590663600000|2020-05-28 11:00:00|508.2|507.6|506.9|506.3|508.4|507.8|506.3|505.7|954
1590667200000|2020-05-28 12:00:00|506.8|506.2|507.9|507.3|508.4|507.8|506.7|506.1|490
1590670800000|2020-05-28 13:00:00|507.7|507.1|506.1|505.5|508.1|507.5|505|504.4|3916
1590674400000|2020-05-28 14:00:00|506|505.4|509.4|508.8|509.7|509.1|505.2|504.6|5197
1590678000000|2020-05-28 15:00:00|509.6|509|516.6|516|516.7|516.1|508.9|508.3|8737
1590681600000|2020-05-28 16:00:00|516.7|516.1|518.1|517.5|518.3|517.7|515.3|514.7|6398
1590685200000|2020-05-28 17:00:00|518.2|517.6|516.3|515.7|519.7|519.1|516.2|515.6|5494
1590688800000|2020-05-28 18:00:00|516.4|515.8|515.4|514.8|516.9|516.3|514.8|514.2|3878
1590710400000|2020-05-29 00:00:00|514.5|513.9|514.9|514.3|515.4|514.8|514.2|513.6|531
1590714000000|2020-05-29 01:00:00|515|514.4|515.7|515.1|515.9|515.3|514.9|514.3|188
1590717600000|2020-05-29 02:00:00|515.8|515.2|515.4|514.8|515.9|515.3|515.2|514.6|276
1590721200000|2020-05-29 03:00:00|515.6|515|515.4|514.8|515.7|515.1|515.4|514.8|15
1590724800000|2020-05-29 04:00:00|515.6|515|514.9|514.3|515.7|515.1|514.7|514.1|61
1590728400000|2020-05-29 05:00:00|515.1|514.5|516|515.4|516.6|516|514.9|514.3|172
1590732000000|2020-05-29 06:00:00|516.1|515.5|516.6|516|516.9|516.3|515.6|515|182
1590735600000|2020-05-29 07:00:00|516.4|515.8|516.4|515.8|516.4|515.8|514.6|514|427
1590739200000|2020-05-29 08:00:00|516.2|515.6|517.6|517|518.7|518.1|515.9|515.3|850
1590742800000|2020-05-29 09:00:00|517.7|517.1|516.4|515.8|518.9|518.3|516.4|515.8|583
1590746400000|2020-05-29 10:00:00|516.5|515.9|517.2|516.6|518.1|517.5|515.3|514.7|788
1590750000000|2020-05-29 11:00:00|517.3|516.7|516.4|515.8|517.9|517.3|516.2|515.6|388
1590753600000|2020-05-29 12:00:00|516.6|516|515.7|515.1|518.1|517.5|515.3|514.7|1251
1590757200000|2020-05-29 13:00:00|515.8|515.2|518.4|517.8|518.7|518.1|513|512.4|3848
1590760800000|2020-05-29 14:00:00|518.3|517.7|517.2|516.6|519.2|518.6|516.4|515.8|4067
1590764400000|2020-05-29 15:00:00|517.4|516.8|521.5|520.9|522.4|521.8|517.2|516.6|5508
1590768000000|2020-05-29 16:00:00|521.6|521|520.9|520.3|523.4|522.8|520.4|519.8|4762
1590771600000|2020-05-29 17:00:00|521|520.4|522.9|522.3|523|522.4|520.7|520.1|3821
1590775200000|2020-05-29 18:00:00|523|522.4|522.7|522.1|523.1|522.5|521.4|520.8|4831
1590969600000|2020-06-01 00:00:00|521.3|520.7|517.8|517.2|521.5|520.9|516.8|516.2|1370
1590973200000|2020-06-01 01:00:00|518|517.4|519.2|518.6|519.3|518.7|517.3|516.7|437
1590976800000|2020-06-01 02:00:00|519|518.4|520.3|519.7|520.5|519.9|519|518.4|468
1590980400000|2020-06-01 03:00:00|520.2|519.6|519.8|519.2|520.4|519.8|519.5|518.9|89
1590984000000|2020-06-01 04:00:00|519.7|519.1|520.4|519.8|520.4|519.8|519.7|519.1|67
1590987600000|2020-06-01 05:00:00|520.2|519.6|520|519.4|520.2|519.6|519.6|519|82
1590991200000|2020-06-01 06:00:00|519.9|519.3|520.5|519.9|520.7|520.1|519.7|519.1|240
1590994800000|2020-06-01 07:00:00|520.4|519.8|521|520.4|521.8|521.2|520.2|519.6|1123
1590998400000|2020-06-01 08:00:00|521.2|520.6|519.4|518.8|521.4|520.8|519.4|518.8|748
1591002000000|2020-06-01 09:00:00|519.2|518.6|518.4|517.8|519.2|518.6|517.4|516.8|827
1591005600000|2020-06-01 10:00:00|518.3|517.7|518.2|517.6|518.9|518.3|518.2|517.6|501
1591009200000|2020-06-01 11:00:00|518.4|517.8|516.4|515.8|518.4|517.8|515.4|514.8|1231
1591012800000|2020-06-01 12:00:00|516.2|515.6|514.9|514.3|516.7|516.1|514|513.4|1894
1591016400000|2020-06-01 13:00:00|515|514.4|517.1|516.5|517.3|516.7|512.8|512.1|4467
1591020000000|2020-06-01 14:00:00|516.9|516.3|518.4|517.8|519.2|518.6|516|515.4|5935
1591023600000|2020-06-01 15:00:00|518.6|518|517.9|517.3|520.7|520.1|517.9|517.3|6525
1591027200000|2020-06-01 16:00:00|518.2|517.6|517.3|516.7|519.7|519.1|517.1|516.5|3934
1591030800000|2020-06-01 17:00:00|517.4|516.8|518.5|517.9|519.8|519.2|517.3|516.7|2675
1591034400000|2020-06-01 18:00:00|518.3|517.7|516.6|516|519|518.4|515.8|515.2|3199
1591056000000|2020-06-02 00:00:00|517.9|517.3|515.3|514.7|518|517.4|514.8|514.2|858
1591059600000|2020-06-02 01:00:00|515.4|514.8|516.2|515.6|516.3|515.7|514.8|514.2|202
1591063200000|2020-06-02 02:00:00|516.4|515.8|516.4|515.8|516.5|515.9|516.1|515.5|133
1591066800000|2020-06-02 03:00:00|516.3|515.7|517.2|516.6|517.3|516.7|516.3|515.7|114
1591070400000|2020-06-02 04:00:00|517.3|516.7|516.6|516|517.8|517.2|516.3|515.7|166
1591074000000|2020-06-02 05:00:00|516.8|516.2|518.1|517.5|518.1|517.5|516.8|516.2|144
1591077600000|2020-06-02 06:00:00|518|517.4|517.3|516.7|518.1|517.5|517|516.4|241
1591081200000|2020-06-02 07:00:00|517.6|517|517.1|516.5|517.6|517|516.6|516|269
1591084800000|2020-06-02 08:00:00|516.9|516.3|513.6|513|518|517.4|512.2|511.6|1036
1591088400000|2020-06-02 09:00:00|513.5|512.9|514.1|513.5|514.9|514.3|512.5|511.9|561
1591092000000|2020-06-02 10:00:00|514.2|513.6|514.1|513.5|514.6|514|512.9|512.3|548
1591095600000|2020-06-02 11:00:00|513.9|513.3|515.9|515.3|517.3|516.7|513.6|513|966
1591099200000|2020-06-02 12:00:00|515.8|515.2|516.1|515.5|516.4|515.8|514.4|513.8|976
1591102800000|2020-06-02 13:00:00|515.9|515.3|514.5|513.9|516.1|515.5|513.9|513.3|5210
1591106400000|2020-06-02 14:00:00|514.6|514|513.6|513|514.6|514|510.6|510|7796
1591110000000|2020-06-02 15:00:00|513.4|512.8|512.1|511.5|514.6|514|511.7|511.1|5052
1591113600000|2020-06-02 16:00:00|512|511.4|511.8|511.2|512.8|512.2|510.9|510.3|6091
1591117200000|2020-06-02 17:00:00|511.6|511|510.4|509.8|511.8|511.2|508.7|508.1|4982
1591120800000|2020-06-02 18:00:00|510.3|509.7|510.8|510.2|511|510.4|508.3|507.7|8171
1591142400000|2020-06-03 00:00:00|511|510.4|511.2|510.6|511.6|511|509.9|509.3|3148
1591146000000|2020-06-03 01:00:00|511.1|510.5|511.1|510.5|511.2|510.6|510.7|510.1|154
1591149600000|2020-06-03 02:00:00|511|510.4|511|510.4|511.2|510.6|510.9|510.3|537
1591153200000|2020-06-03 03:00:00|510.9|510.3|510.5|509.9|511|510.4|510.4|509.8|136
1591156800000|2020-06-03 04:00:00|510.8|510.2|510|509.4|510.8|510.2|509.8|509.2|103
1591160400000|2020-06-03 05:00:00|509.8|509.2|509.5|508.9|509.8|509.2|509.2|508.6|86
1591164000000|2020-06-03 06:00:00|509.7|509.1|509.7|509.1|509.8|509.2|509|508.4|132
1591167600000|2020-06-03 07:00:00|509.5|508.9|508.8|508.2|509.7|509.1|508.4|507.8|577
1591171200000|2020-06-03 08:00:00|508.7|508.1|511.1|510.5|511.1|510.5|508.7|508.1|382
1591174800000|2020-06-03 09:00:00|511.2|510.6|512.1|511.5|512.9|512.3|510.4|509.8|823
1591178400000|2020-06-03 10:00:00|512.2|511.6|511.9|511.3|513.2|512.6|511.7|511.1|799
1591182000000|2020-06-03 11:00:00|511.7|511.1|511.3|510.7|513.1|512.5|510.7|510.1|1200
1591185600000|2020-06-03 12:00:00|511.4|510.8|512.9|512.3|513.6|513|511.3|510.7|786
1591189200000|2020-06-03 13:00:00|513.1|512.5|514.2|513.6|515.2|514.6|512.2|511.6|6309
1591192800000|2020-06-03 14:00:00|514.3|513.7|515.7|515.1|517|516.4|513.9|513.3|8016
1591196400000|2020-06-03 15:00:00|515.8|515.2|512.4|511.8|516|515.4|512.1|511.5|6567
1591200000000|2020-06-03 16:00:00|512.5|511.9|512.5|511.9|512.9|512.3|510.6|510|3069
1591203600000|2020-06-03 17:00:00|512.6|512|514|513.4|514|513.4|512.3|511.7|3123
1591207200000|2020-06-03 18:00:00|513.9|513.3|513.5|512.9|514.6|513.9|512.8|512.2|5046
1591228800000|2020-06-04 00:00:00|513.9|513.3|514.2|513.6|514.9|514.3|513.5|512.9|402
1591232400000|2020-06-04 01:00:00|514.3|513.7|514.1|513.5|514.4|513.8|513.9|513.3|69
1591236000000|2020-06-04 02:00:00|514.2|513.6|514.4|513.8|514.4|513.8|513.6|513|131
1591239600000|2020-06-04 03:00:00|514.6|514|516.1|515.5|516.1|515.5|514.6|514|198
1591243200000|2020-06-04 04:00:00|516.2|515.6|517.9|517.3|518.1|517.5|516.1|515.5|355
1591246800000|2020-06-04 05:00:00|518.1|517.5|519.1|518.5|519.6|519|518.1|517.5|1202
1591250400000|2020-06-04 06:00:00|519.3|518.7|518.2|517.6|519.6|519|517.7|517.1|964
1591254000000|2020-06-04 07:00:00|518.4|517.8|519.4|518.8|519.4|518.8|517.7|517.1|1081
1591257600000|2020-06-04 08:00:00|519.2|518.6|518.4|517.8|519.4|518.8|518.1|517.5|845
1591261200000|2020-06-04 09:00:00|518.2|517.6|518.8|518.2|518.9|518.3|515.4|514.8|1088
1591264800000|2020-06-04 10:00:00|519.1|518.5|519.4|518.8|519.4|518.8|518.6|518|618
1591268400000|2020-06-04 11:00:00|519.3|518.7|520.1|519.5|520.3|519.7|518.6|518|1263
1591272000000|2020-06-04 12:00:00|520.3|519.7|519.8|519.2|520.8|520.2|519.6|519|1152
1591275600000|2020-06-04 13:00:00|519.6|519|519.9|519.3|521.5|520.9|518.9|518.3|5415
1591279200000|2020-06-04 14:00:00|519.8|519.2|527.8|527.2|527.9|527.3|519.4|518.8|10777
1591282800000|2020-06-04 15:00:00|527.9|527.3|529.9|529.3|530|529.4|524.9|524.3|8622
1591286400000|2020-06-04 16:00:00|530|529.4|529|528.4|530.4|529.8|527.7|527.1|4982
1591290000000|2020-06-04 17:00:00|528.9|528.3|525.7|525.1|529.1|528.5|525.3|524.7|4286
1591293600000|2020-06-04 18:00:00|525.6|525|526.4|525.8|527.2|526.6|524.4|523.8|4969
1591315200000|2020-06-05 00:00:00|528.7|528.1|526.6|526|529.2|528.6|525.9|525.3|916
1591318800000|2020-06-05 01:00:00|526.7|526.1|527.5|526.9|527.7|527.1|526.4|525.8|206
1591322400000|2020-06-05 02:00:00|527.3|526.7|528.5|527.9|528.5|527.9|527.2|526.6|141
1591326000000|2020-06-05 03:00:00|528.7|528.1|529.1|528.5|529.2|528.6|528.7|528.1|89
1591329600000|2020-06-05 04:00:00|529|528.4|528|527.4|529.3|528.7|527.8|527.2|196
1591333200000|2020-06-05 05:00:00|527.9|527.3|528.8|528.2|529|528.4|527.9|527.3|258
1591336800000|2020-06-05 06:00:00|528.7|528.1|528.5|527.9|529|528.4|528.2|527.6|282
1591340400000|2020-06-05 07:00:00|528.3|527.7|528.5|527.9|529.2|528.6|527.8|527.2|502
1591344000000|2020-06-05 08:00:00|528.3|527.7|526.8|526.2|529.2|528.6|526.7|526.1|838
1591347600000|2020-06-05 09:00:00|527|526.4|526.9|526.3|527.1|526.5|524.9|524.3|2227
1591351200000|2020-06-05 10:00:00|526.8|526.2|527.8|527.2|527.9|527.3|526.7|526.1|417
1591354800000|2020-06-05 11:00:00|527.7|527.1|527.9|527.3|528.2|527.6|527.7|527.1|399
1591358400000|2020-06-05 12:00:00|527.8|527.2|526|525.4|528.1|527.5|525.8|525.2|970
1591362000000|2020-06-05 13:00:00|526.5|525.9|522.2|521.6|527.1|526.5|520.7|520.1|8324
1591365600000|2020-06-05 14:00:00|522|521.4|517.2|516.6|522.9|522.3|516.1|515.5|15519
1591369200000|2020-06-05 15:00:00|517.1|516.5|516.9|516.3|518.7|518.1|515.2|514.6|6600
1591372800000|2020-06-05 16:00:00|516.7|516.1|517.7|517.1|519.3|518.7|516.7|516.1|7870
1591376400000|2020-06-05 17:00:00|517.8|517.2|516.3|515.7|518|517.4|516|515.4|5250
1591380000000|2020-06-05 18:00:00|516.2|515.6|517.5|516.9|518|517.4|515.8|515.2|7815
1591574400000|2020-06-08 00:00:00|519.2|518.6|519.2|518.6|519.4|518.8|517.4|516.8|1402
1591578000000|2020-06-08 01:00:00|519.1|518.5|517|516.4|519.4|518.8|516.6|516|844
1591581600000|2020-06-08 02:00:00|516.8|516.2|516.1|515.5|517|516.4|516|515.4|371
1591585200000|2020-06-08 03:00:00|516.2|515.6|516.1|515.5|516.6|516|515.8|515.2|346
1591588800000|2020-06-08 04:00:00|515.9|515.3|513.7|513.1|515.9|515.3|513.4|512.8|386
1591592400000|2020-06-08 05:00:00|513.6|513|513.1|512.5|513.9|513.3|512.8|512.2|511
1591596000000|2020-06-08 06:00:00|513.3|512.7|511.9|511.3|513.8|513.2|511.9|511.3|740
1591599600000|2020-06-08 07:00:00|512|511.4|513.6|513|513.8|513.2|512|511.4|849
1591603200000|2020-06-08 08:00:00|513.7|513.1|517|516.4|518.2|517.6|513.7|513.1|2184
1591606800000|2020-06-08 09:00:00|516.9|516.3|517.8|517.2|518.1|517.5|516.3|515.7|1271
1591610400000|2020-06-08 10:00:00|517.7|517.1|516.4|515.8|519.8|519.2|516.2|515.6|2179
1591614000000|2020-06-08 11:00:00|516.5|515.9|515.8|515.2|518.2|517.6|514.6|514|1086
1591617600000|2020-06-08 12:00:00|515.9|515.3|514.9|514.3|516.1|515.5|514.4|513.8|1788
1591621200000|2020-06-08 13:00:00|515.3|514.7|512.9|512.3|515.9|515.3|512.4|511.8|8655
1591624800000|2020-06-08 14:00:00|512.8|512.2|512.7|512.1|514.3|513.7|511.1|510.5|7782
1591628400000|2020-06-08 15:00:00|512.8|512.2|514.3|513.7|514.8|514.2|512.7|512.1|6787
1591632000000|2020-06-08 16:00:00|514.2|513.6|512.9|512.3|514.6|514|511.9|511.3|7937
1591635600000|2020-06-08 17:00:00|512.6|512|513.2|512.6|513.2|512.6|511.5|510.9|4129
1591639200000|2020-06-08 18:00:00|513.1|512.5|514.2|513.6|515.3|514.7|512.1|511.5|8631
1591660800000|2020-06-09 00:00:00|514.4|513.8|515.6|515|516.6|516|513.9|513.3|1158
1591664400000|2020-06-09 01:00:00|515.4|514.8|515.3|514.7|515.6|515|514.7|514.1|923
1591668000000|2020-06-09 02:00:00|515.2|514.6|515.1|514.5|515.3|514.7|514.3|513.7|179
1591671600000|2020-06-09 03:00:00|515|514.4|514.8|514.2|515.5|514.9|514.6|514|201
1591675200000|2020-06-09 04:00:00|514.6|514|515.1|514.5|515.3|514.7|514.6|514|269
1591678800000|2020-06-09 05:00:00|515.2|514.6|515.4|514.8|515.7|515.1|515.1|514.5|104
1591682400000|2020-06-09 06:00:00|515.2|514.6|513.4|512.8|515.4|514.8|512.7|512.1|609
1591686000000|2020-06-09 07:00:00|513.5|512.9|511.1|510.5|514.1|513.5|509.9|509.3|1183
1591689600000|2020-06-09 08:00:00|511.2|510.6|510.4|509.8|512.2|511.6|509.6|509|1041
1591693200000|2020-06-09 09:00:00|510.3|509.7|510.7|510.1|511|510.4|510|509.4|875
1591696800000|2020-06-09 10:00:00|510.6|510|510.6|510|510.8|510.2|509.9|509.3|635
1591700400000|2020-06-09 11:00:00|510.5|509.9|510|509.4|510.8|510.2|509.8|509.2|749
1591704000000|2020-06-09 12:00:00|509.8|509.2|509.5|508.9|510.2|509.6|509.5|508.9|630
1591707600000|2020-06-09 13:00:00|509.2|508.6|507|506.4|509.2|508.6|504.8|504.2|9959
1591711200000|2020-06-09 14:00:00|506.8|506.2|506.8|506.2|507.2|506.6|505.5|504.9|8408
1591714800000|2020-06-09 15:00:00|507|506.4|505.8|505.2|508.1|507.5|505.4|504.8|9869
1591718400000|2020-06-09 16:00:00|505.7|505.1|504.3|503.7|506.1|505.5|503.9|503.3|8966
1591722000000|2020-06-09 17:00:00|504.4|503.8|505.3|504.7|506.5|505.9|504.2|503.6|7392
1591725600000|2020-06-09 18:00:00|505.4|504.8|506.8|506.2|507.8|507.2|505.2|504.6|8586
1591747200000|2020-06-10 00:00:00|507.6|507|507.6|507|508.5|507.9|507.1|506.5|1645
1591750800000|2020-06-10 01:00:00|507.5|506.9|505.7|505.1|507.5|506.9|505.6|505|1035
1591754400000|2020-06-10 02:00:00|505.6|505|506.1|505.5|506.3|505.7|505.6|505|401
1591758000000|2020-06-10 03:00:00|505.9|505.3|506.9|506.3|506.9|506.3|505.9|505.3|300
1591761600000|2020-06-10 04:00:00|506.6|506|508.2|507.6|508.2|507.6|506.4|505.8|201
1591765200000|2020-06-10 05:00:00|508.1|507.5|508.8|508.2|509|508.4|507.7|507.1|302
1591768800000|2020-06-10 06:00:00|508.7|508.1|508.3|507.7|509|508.4|507.9|507.3|241
1591772400000|2020-06-10 07:00:00|508.5|507.9|510.5|509.9|510.8|510.2|508.3|507.7|901
1591776000000|2020-06-10 08:00:00|510.4|509.8|509.7|509.1|511.2|510.6|509.3|508.7|659
1591779600000|2020-06-10 09:00:00|509.5|508.9|510|509.4|510.3|509.7|508.4|507.8|603
1591783200000|2020-06-10 10:00:00|510.1|509.5|511|510.4|511.7|511.1|510|509.4|884
1591786800000|2020-06-10 11:00:00|511.2|510.6|511.1|510.5|511.8|511.2|511|510.4|1346
1591790400000|2020-06-10 12:00:00|511.2|510.6|511|510.4|512.1|511.5|510.6|510|1282
1591794000000|2020-06-10 13:00:00|511.2|510.6|511.3|510.7|511.8|511.2|508.6|508|8376
1591797600000|2020-06-10 14:00:00|511.1|510.5|509.4|508.8|511.6|511|508.4|507.8|6358
1591801200000|2020-06-10 15:00:00|509.5|508.9|509.2|508.6|510.4|509.8|508.7|508.1|4087
1591804800000|2020-06-10 16:00:00|508.9|508.3|507.8|507.2|509.9|509.3|507.7|507.1|6179
1591808400000|2020-06-10 17:00:00|507.9|507.3|507.9|507.3|508.7|508.1|506.9|506.3|5683
1591812000000|2020-06-10 18:00:00|508|507.4|509.8|509.2|510.2|509.6|508|507.4|9591
1591833600000|2020-06-11 00:00:00|511.2|510.6|510.3|509.7|511.9|511.3|509.4|508.8|1172
1591837200000|2020-06-11 01:00:00|510.2|509.6|510.5|509.9|510.6|510|510|509.4|178
1591840800000|2020-06-11 02:00:00|510.3|509.7|510|509.4|510.3|509.7|510|509.4|198
1591844400000|2020-06-11 03:00:00|510.2|509.6|509.3|508.7|510.2|509.6|509.3|508.7|185
1591848000000|2020-06-11 04:00:00|509.2|508.6|508.8|508.2|509.3|508.7|508.3|507.7|299
1591851600000|2020-06-11 05:00:00|508.7|508.1|506.7|506.1|508.8|508.2|506.3|505.7|663
1591855200000|2020-06-11 06:00:00|506.8|506.2|506|505.4|508.5|507.9|505.9|505.3|919
1591858800000|2020-06-11 07:00:00|505.9|505.3|507|506.4|507|506.4|505.5|504.9|315
1591862400000|2020-06-11 08:00:00|506.8|506.2|505.2|504.6|507|506.4|505.2|504.6|602
1591866000000|2020-06-11 09:00:00|505|504.4|505.2|504.6|505.7|505.1|505|504.4|564
1591869600000|2020-06-11 10:00:00|505.4|504.8|505.5|504.9|506|505.4|505.2|504.6|578
1591873200000|2020-06-11 11:00:00|505.4|504.8|505.5|504.9|505.9|505.3|505.4|504.8|451
1591876800000|2020-06-11 12:00:00|505.7|505.1|505.6|505|506.1|505.5|504.9|504.3|1056
1591880400000|2020-06-11 13:00:00|505.8|505.2|507.8|507.2|508.7|508.1|505.2|504.6|10003
1591884000000|2020-06-11 14:00:00|507.7|507.1|507.5|506.9|508.9|508.3|506.4|505.8|6276
1591887600000|2020-06-11 15:00:00|507.6|507|507.2|506.6|508|507.4|506.2|505.6|4982
1591891200000|2020-06-11 16:00:00|507.3|506.7|503.2|502.6|507.9|507.3|501.4|500.8|10877
1591894800000|2020-06-11 17:00:00|503.1|502.5|504.8|504.2|506.2|505.6|503.1|502.5|7039
1591898400000|2020-06-11 18:00:00|504.9|504.3|502.6|502|505|504.4|502.1|501.5|15285
1591920000000|2020-06-12 00:00:00|502.5|501.9|500.5|499.9|502.8|502.2|500.5|499.9|2996
1591923600000|2020-06-12 01:00:00|500.4|499.8|500.5|499.9|500.5|499.9|500|499.4|463
1591927200000|2020-06-12 02:00:00|500.3|499.7|500|499.4|500.5|499.9|499.8|499.2|652
1591930800000|2020-06-12 03:00:00|500.1|499.5|500.2|499.6|500.3|499.7|500|499.4|109
1591934400000|2020-06-12 04:00:00|500.1|499.5|500.5|499.9|501.3|500.7|500.1|499.5|324
1591938000000|2020-06-12 05:00:00|500.8|500.2|500.3|499.7|500.8|500.2|500.1|499.5|164
1591941600000|2020-06-12 06:00:00|500.2|499.6|500.1|499.5|500.8|500.2|500.1|499.5|163
1591945200000|2020-06-12 07:00:00|500.2|499.6|501.1|500.5|502.1|501.5|499.6|499|1246
1591948800000|2020-06-12 08:00:00|500.9|500.3|500.1|499.5|501.4|500.8|499.7|499.1|911
1591952400000|2020-06-12 09:00:00|500.2|499.6|499.6|499|500.4|499.8|498.8|498.2|1217
1591956000000|2020-06-12 10:00:00|499.5|498.9|499|498.4|499.6|499|498.8|498.2|621
1591959600000|2020-06-12 11:00:00|499.1|498.5|499.6|499|499.8|499.2|498.9|498.3|827
1591963200000|2020-06-12 12:00:00|499.8|499.2|500.5|499.9|502.1|501.5|499.3|498.7|1812
1591966800000|2020-06-12 13:00:00|500.8|500.2|504|503.4|506|505.4|499.7|499.1|6933
1591970400000|2020-06-12 14:00:00|504.2|503.6|504.2|503.6|504.5|503.9|500.1|499.5|10740
1591974000000|2020-06-12 15:00:00|504.5|503.9|505.5|504.9|506|505.4|502.7|502.1|8204
1591977600000|2020-06-12 16:00:00|505.4|504.8|505.5|504.9|505.9|505.3|504.6|504|3053
1591981200000|2020-06-12 17:00:00|505.6|505|506.9|506.3|507.7|507.1|505.6|505|7170
1591984800000|2020-06-12 18:00:00|506.7|506.1|504.4|503.8|506.9|506.3|504.4|503.8|5057
1592179200000|2020-06-15 00:00:00|503.1|502.5|503.8|503.2|504.4|503.8|501.9|501.3|1006
1592182800000|2020-06-15 01:00:00|503.9|503.3|504.3|503.7|504.4|503.8|503.1|502.5|109
1592186400000|2020-06-15 02:00:00|504.4|503.8|503.8|503.2|504.6|504|503.5|502.9|79
1592190000000|2020-06-15 03:00:00|503.9|503.3|504|503.4|504.1|503.5|503.6|503|86
1592193600000|2020-06-15 04:00:00|503.9|503.3|503.7|503.1|504.3|503.7|503.7|503.1|57
1592197200000|2020-06-15 05:00:00|503.8|503.2|502.4|501.8|503.8|503.2|502.3|501.7|331
1592200800000|2020-06-15 06:00:00|502.5|501.9|502.4|501.8|503|502.4|502|501.4|435
1592204400000|2020-06-15 07:00:00|502.2|501.6|502.2|501.6|502.4|501.8|500.7|500.1|555
1592208000000|2020-06-15 08:00:00|502.1|501.5|502.7|502.1|503.5|502.9|502.1|501.5|497
1592211600000|2020-06-15 09:00:00|502.5|501.9|505.4|504.8|505.6|505|502.4|501.8|875
1592215200000|2020-06-15 10:00:00|505.3|504.7|504.4|503.8|505.4|504.8|504.1|503.5|196
1592218800000|2020-06-15 11:00:00|504.5|503.9|504.6|504|505.9|505.3|504.2|503.6|287
1592222400000|2020-06-15 12:00:00|504.9|504.3|503.8|503.2|504.9|504.3|503.1|502.5|1474
1592226000000|2020-06-15 13:00:00|503|502.4|503.1|502.5|503.4|502.8|501.6|501|4040
1592229600000|2020-06-15 14:00:00|503|502.4|505.1|504.5|505.7|505.1|502.7|502.1|10358
1592233200000|2020-06-15 15:00:00|504.9|504.3|504.5|503.9|506.6|506|503.7|503.1|5992
1592236800000|2020-06-15 16:00:00|504.6|504|505.5|504.9|506|505.4|504.2|503.6|2754
1592240400000|2020-06-15 17:00:00|505.7|505.1|505.2|504.6|506.1|505.5|504.5|503.9|3062
1592244000000|2020-06-15 18:00:00|505.5|504.9|507.2|506.6|508.2|507.6|505.4|504.8|3021
1592265600000|2020-06-16 00:00:00|508.9|508.3|509.6|509|510.4|509.8|508.3|507.7|1267
1592269200000|2020-06-16 01:00:00|509.5|508.9|509.8|509.2|510|509.4|509.3|508.7|90
1592272800000|2020-06-16 02:00:00|510|509.4|508.4|507.8|510|509.4|506.7|506.1|624
1592276400000|2020-06-16 03:00:00|508.5|507.9|509.4|508.8|510|509.4|508.3|507.7|203
1592280000000|2020-06-16 04:00:00|509.3|508.7|509.7|509.1|509.8|509.2|509.2|508.6|47
1592283600000|2020-06-16 05:00:00|509.8|509.2|509.8|509.2|510.2|509.6|509.6|509|150
1592287200000|2020-06-16 06:00:00|509.9|509.3|509.8|509.2|510|509.4|509.1|508.5|227
1592290800000|2020-06-16 07:00:00|509.7|509.1|509.7|509.1|509.9|509.3|509.2|508.6|325
1592294400000|2020-06-16 08:00:00|509.9|509.3|509.4|508.8|509.9|509.3|508.3|507.7|417
1592298000000|2020-06-16 09:00:00|509.5|508.9|508.1|507.5|509.7|509.1|507.8|507.2|671
1592301600000|2020-06-16 10:00:00|507.9|507.3|507.9|507.3|508.1|507.5|507.6|507|333
1592305200000|2020-06-16 11:00:00|508|507.4|508.1|507.5|508.1|507.5|507.2|506.6|532
1592308800000|2020-06-16 12:00:00|508.2|507.6|508|507.4|508.6|508|506.8|506.2|1079
1592312400000|2020-06-16 13:00:00|508.2|507.6|503.8|503.2|508.2|507.6|502.8|502.2|7086
1592316000000|2020-06-16 14:00:00|503.7|503.1|502|501.4|506.1|505.5|502|501.4|4925
1592319600000|2020-06-16 15:00:00|502.1|501.5|497.3|496.7|503|502.4|494.5|493.9|7307
1592323200000|2020-06-16 16:00:00|497.2|496.6|498.8|498.2|499.2|498.6|496.7|496.1|5485
1592326800000|2020-06-16 17:00:00|499.1|498.5|499.6|499|499.6|499|497.5|496.9|4559
1592330400000|2020-06-16 18:00:00|499.7|499.1|498.9|498.3|500.7|500.1|498.2|497.6|5271
1592352000000|2020-06-17 00:00:00|498|497.4|498.3|497.7|498.5|497.9|497.2|496.6|914
1592355600000|2020-06-17 01:00:00|498.2|497.6|498.2|497.6|498.7|498.1|498.1|497.5|184
1592359200000|2020-06-17 02:00:00|498|497.4|498.7|498.1|498.8|498.2|497.9|497.3|350
1592362800000|2020-06-17 03:00:00|498.8|498.2|496.1|495.5|498.8|498.2|495.3|494.7|790
1592366400000|2020-06-17 04:00:00|496|495.4|496.9|496.3|497.3|496.7|495.9|495.3|166
1592370000000|2020-06-17 05:00:00|497|496.4|496.5|495.9|497|496.4|495.7|495.1|386
1592373600000|2020-06-17 06:00:00|496.6|496|497.2|496.6|497.6|497|496.5|495.9|228
1592377200000|2020-06-17 07:00:00|497.1|496.5|495.4|494.8|497.1|496.5|495.2|494.6|929
1592380800000|2020-06-17 08:00:00|495.5|494.9|495.9|495.3|496.7|496.1|495.4|494.8|632
1592384400000|2020-06-17 09:00:00|495.7|495.1|496.1|495.5|496.1|495.5|495.1|494.5|1065
1592388000000|2020-06-17 10:00:00|496.4|495.8|495.4|494.8|496.9|496.3|494.6|494|738
1592391600000|2020-06-17 11:00:00|495.5|494.9|495.1|494.5|495.6|495|494.9|494.3|480
1592395200000|2020-06-17 12:00:00|495.2|494.6|494.9|494.3|495.4|494.8|494.5|493.9|1523
1592398800000|2020-06-17 13:00:00|495.1|494.5|493.4|492.8|495.4|494.8|493.3|492.7|6109
1592402400000|2020-06-17 14:00:00|493.6|493|491.6|491|493.7|493.1|490.7|490.1|7230
1592406000000|2020-06-17 15:00:00|491.5|490.9|492.4|491.8|495.1|494.5|490.8|490.2|5343
1592409600000|2020-06-17 16:00:00|492.7|492.1|493.7|493.1|495|494.4|491.8|491.2|4224
1592413200000|2020-06-17 17:00:00|493.6|493|492.9|492.3|494.2|493.6|492.7|492.1|2116
1592416800000|2020-06-17 18:00:00|493|492.4|491.9|491.3|493.2|492.6|491.4|490.8|3322
1592438400000|2020-06-18 00:00:00|491.7|491.1|489.9|489.3|491.7|491.1|489.7|489.1|611
1592442000000|2020-06-18 01:00:00|490|489.4|490|489.4|490.3|489.7|489.6|489|1434
1592445600000|2020-06-18 02:00:00|490.3|489.7|490.4|489.8|490.6|490|490|489.4|212
1592449200000|2020-06-18 03:00:00|490.2|489.6|490.4|489.8|490.8|490.2|490.2|489.6|157
1592452800000|2020-06-18 04:00:00|490.5|489.9|491.6|491|491.6|491|490.4|489.8|104
1592456400000|2020-06-18 05:00:00|491.5|490.9|491.5|490.9|491.7|491.1|490.8|490.2|114
1592460000000|2020-06-18 06:00:00|491.2|490.6|492.1|491.5|492.1|491.5|491.2|490.6|181
1592463600000|2020-06-18 07:00:00|492.3|491.7|493.8|493.2|494.8|494.2|491.7|491.1|693
1592467200000|2020-06-18 08:00:00|493.7|493.1|493.2|492.6|495.2|494.6|492.2|491.6|1896
1592470800000|2020-06-18 09:00:00|493.5|492.9|493.8|493.2|494.6|494|493.4|492.8|151
1592474400000|2020-06-18 10:00:00|493.7|493.1|494.7|494.1|494.8|494.2|492.9|492.3|770
1592478000000|2020-06-18 11:00:00|494.8|494.2|494.5|493.9|495|494.4|493.5|492.9|593
1592481600000|2020-06-18 12:00:00|494.2|493.6|493.8|493.2|494.3|493.6|493|492.4|1373
1592485200000|2020-06-18 13:00:00|493.4|492.8|490.2|489.6|493.4|492.8|489|488.4|3864
1592488800000|2020-06-18 14:00:00|490.1|489.5|491.4|490.8|491.5|490.9|488.2|487.6|4720
1592492400000|2020-06-18 15:00:00|491.5|490.9|488.6|488|491.5|490.9|487.5|486.9|3218
1592496000000|2020-06-18 16:00:00|488.7|488.1|485.5|484.9|488.7|488.1|485.3|484.7|5528
1592499600000|2020-06-18 17:00:00|485.6|485|486.6|486|487.1|486.5|483.8|483.2|5954
1592503200000|2020-06-18 18:00:00|486.7|486.1|486.5|485.9|487.5|486.9|486|485.4|2792
1592524800000|2020-06-19 00:00:00|486.4|485.8|485.8|485.2|486.4|485.8|484.7|484.1|2001
1592528400000|2020-06-19 01:00:00|485.7|485.1|486.6|486|486.9|486.3|485.7|485.1|124
1592532000000|2020-06-19 02:00:00|486.5|485.9|485.9|485.3|486.5|485.9|485.7|485.1|102
1592535600000|2020-06-19 03:00:00|485.7|485.1|485.7|485.1|485.9|485.3|485.6|485|26
1592539200000|2020-06-19 04:00:00|485.6|485|486.2|485.6|486.2|485.6|485.4|484.8|26
1592542800000|2020-06-19 05:00:00|486.3|485.7|485.9|485.3|486.3|485.7|485.5|484.9|33
1592546400000|2020-06-19 06:00:00|486|485.4|486.3|485.7|486.6|486|485.5|484.9|110
1592550000000|2020-06-19 07:00:00|486.4|485.8|486.3|485.7|486.5|485.9|485.7|485.1|357
1592553600000|2020-06-19 08:00:00|486.2|485.6|486.3|485.7|487.2|486.6|486|485.4|212
1592557200000|2020-06-19 09:00:00|486.1|485.5|488.5|487.9|488.7|488.1|486.1|485.5|458
1592560800000|2020-06-19 10:00:00|488.6|488|487.6|487|488.6|488|486.8|486.2|792
1592564400000|2020-06-19 11:00:00|487.5|486.9|486.4|485.8|487.8|487.2|486.1|485.5|890
1592568000000|2020-06-19 12:00:00|486.5|485.9|485.9|485.3|486.7|486.1|485.4|484.8|1797
1592571600000|2020-06-19 13:00:00|486.1|485.5|480.7|480.1|486.1|485.5|480.4|479.8|6680
1592575200000|2020-06-19 14:00:00|480.3|478.8|481.8|481.2|484.8|484.2|479.7|478.8|9456
1592578800000|2020-06-19 15:00:00|481.9|481.3|484|483.4|485.1|484.5|481.8|481.2|6364
1592582400000|2020-06-19 16:00:00|484.1|483.5|487.8|487.2|487.8|487.2|483.5|482.9|4921
1592586000000|2020-06-19 17:00:00|487.6|487|484.6|484|488.3|487.7|484.4|483.8|3353
1592589600000|2020-06-19 18:00:00|484.4|483.8|484.2|483.6|485.7|485.1|483.6|483|2182
1592784000000|2020-06-22 00:00:00|483.4|482.8|483.2|482.6|485|484.4|482.6|482|373
1592787600000|2020-06-22 01:00:00|483.3|482.7|482.5|481.9|483.6|483|482.5|481.9|53
1592791200000|2020-06-22 02:00:00|482.7|482.1|482.3|481.7|482.7|482.1|482.2|481.6|70
1592794800000|2020-06-22 03:00:00|482.5|481.9|482.5|481.9|482.8|482.2|482.1|481.5|37
1592798400000|2020-06-22 04:00:00|482.3|481.7|483.3|482.7|483.5|482.9|482.3|481.7|35
1592802000000|2020-06-22 05:00:00|483.1|482.5|481.8|481.2|483.3|482.7|481.3|480.7|114
1592805600000|2020-06-22 06:00:00|481.9|481.3|482.8|482.2|483.3|482.7|481.3|480.7|364
1592809200000|2020-06-22 07:00:00|482.6|482|481.6|481|482.8|482.2|481.6|481|206
1592812800000|2020-06-22 08:00:00|481.7|481.1|481.4|480.8|481.9|481.3|481.1|480.5|303
1592816400000|2020-06-22 09:00:00|481.3|480.7|481.9|481.3|482.1|481.5|481.1|480.5|358
1592820000000|2020-06-22 10:00:00|481.8|481.2|481.4|480.8|481.9|481.3|481.4|480.8|102
1592823600000|2020-06-22 11:00:00|481.3|480.7|481|480.4|481.3|480.7|480.8|480.2|630
1592827200000|2020-06-22 12:00:00|481.1|480.5|482.2|481.6|482.7|482.1|481|480.4|562
1592830800000|2020-06-22 13:00:00|482.1|481.5|483.9|483.3|486.1|485.5|481|480.4|5026
1592834400000|2020-06-22 14:00:00|484|483.4|487|486.4|488.1|487.5|483.2|482.6|4364
1592838000000|2020-06-22 15:00:00|486.8|486.2|485.3|484.7|486.8|486.2|485.1|484.5|3681
1592841600000|2020-06-22 16:00:00|485.4|484.8|485.9|485.3|486.4|485.8|483.9|483.3|5136
1592845200000|2020-06-22 17:00:00|486|485.4|487.5|486.9|487.6|487|485.4|484.8|1562
1592848800000|2020-06-22 18:00:00|487.7|487.1|488.9|488.3|489.1|488.5|486.7|486.1|2830
1592870400000|2020-06-23 00:00:00|487.4|486.8|486.7|486.1|488|487.4|486.7|486.1|228
1592874000000|2020-06-23 01:00:00|486.2|485.6|485.7|485.1|486.7|486.1|482.6|482|1255
1592877600000|2020-06-23 02:00:00|485.8|485.2|486|485.4|487|486.4|485.5|484.9|211
1592881200000|2020-06-23 03:00:00|486.2|485.6|485.7|485.1|486.2|485.6|485.4|484.8|99
1592884800000|2020-06-23 04:00:00|485.5|484.9|485.9|485.3|486.1|485.5|485.5|484.9|80
1592888400000|2020-06-23 05:00:00|485.8|485.2|485.4|484.8|485.9|485.3|485.2|484.6|77
1592892000000|2020-06-23 06:00:00|485.5|484.9|485.9|485.3|486.2|485.6|485.2|484.6|46
1592895600000|2020-06-23 07:00:00|485.8|485.2|486.9|486.3|487.4|486.8|485.7|485.1|92
1592899200000|2020-06-23 08:00:00|486.8|486.2|486.4|485.8|487.3|486.7|485.7|485.1|100
1592902800000|2020-06-23 09:00:00|486.3|485.7|486.4|485.8|487.6|487|486.2|485.6|910
1592906400000|2020-06-23 10:00:00|486.5|485.9|485.9|485.3|486.7|486.1|485.9|485.3|143
1592910000000|2020-06-23 11:00:00|486|485.4|486.1|485.5|486.5|485.9|485.7|485.1|283
1592913600000|2020-06-23 12:00:00|486|485.4|486.7|486.1|487.1|486.5|485.9|485.3|937
1592917200000|2020-06-23 13:00:00|485.9|485.3|486.6|486|486.9|486.3|484.1|483.5|4642
1592920800000|2020-06-23 14:00:00|486.7|486.1|489.8|489.2|490.3|489.7|486.5|485.9|5600
1592924400000|2020-06-23 15:00:00|489.7|489.1|489.3|488.7|491.9|491.3|488.5|487.9|5118
1592928000000|2020-06-23 16:00:00|489.4|488.8|488.9|488.3|490.1|489.5|488.3|487.7|2998
1592931600000|2020-06-23 17:00:00|489.1|488.5|489.6|489|490.4|489.8|488.9|488.3|1648
1592935200000|2020-06-23 18:00:00|489.8|489.2|489.6|489|490|489.4|488.6|488|2677
1592956800000|2020-06-24 00:00:00|490.4|489.8|489.2|488.6|491.1|490.5|489.2|488.6|170
1592960400000|2020-06-24 01:00:00|489.4|488.8|489.4|488.8|490|489.4|489.2|488.6|34
1592964000000|2020-06-24 02:00:00|489.2|488.6|488.7|488.1|489.4|488.8|488.5|487.9|64
1592967600000|2020-06-24 03:00:00|488.5|487.9|489.2|488.6|489.2|488.6|488.5|487.9|64
1592971200000|2020-06-24 04:00:00|489|488.4|489.5|488.9|489.7|489.1|489|488.4|23
1592974800000|2020-06-24 05:00:00|489.6|489|489.2|488.6|489.7|489.1|489.1|488.5|15
1592978400000|2020-06-24 06:00:00|489.1|488.5|491.1|490.5|491.1|490.5|489.1|488.5|514
1592982000000|2020-06-24 07:00:00|491|490.4|489.1|488.5|491.3|490.7|489|488.4|248
1592985600000|2020-06-24 08:00:00|489|488.4|489.5|488.9|489.8|489.2|487.8|487.2|349
1592989200000|2020-06-24 09:00:00|489.4|488.8|490.2|489.6|490.9|490.3|488.9|488.3|547
1592992800000|2020-06-24 10:00:00|490.5|489.9|489.5|488.9|490.5|489.9|489.3|488.7|111
1592996400000|2020-06-24 11:00:00|489.6|489|489.8|489.2|490.1|489.5|488.7|488.1|377
1593000000000|2020-06-24 12:00:00|490|489.4|489.1|488.5|490.3|489.7|488.7|488.1|601
1593003600000|2020-06-24 13:00:00|489.2|488.6|489.3|488.7|489.8|489.2|487.9|487.3|2000
1593007200000|2020-06-24 14:00:00|489.2|488.6|489.1|488.5|490.8|490.2|487.5|486.9|3980
1593010800000|2020-06-24 15:00:00|489.3|488.7|487.2|486.6|489.3|488.7|486.2|485.6|3424
1593014400000|2020-06-24 16:00:00|487|486.4|485.3|484.7|487.3|486.7|485|484.4|1199
1593018000000|2020-06-24 17:00:00|485.2|484.6|485|484.4|485.9|485.3|484.9|484.3|1616
1593021600000|2020-06-24 18:00:00|485.2|484.6|483.8|483.2|486.4|485.8|483.5|482.9|1670
1593043200000|2020-06-25 00:00:00|482.5|481.9|483.2|482.6|483.2|482.6|482.5|481.9|200
1593046800000|2020-06-25 01:00:00|483|482.4|483.3|482.7|483.4|482.8|482.9|482.3|3330
1593050400000|2020-06-25 02:00:00|483.2|482.6|483.3|482.7|483.3|482.7|483|482.4|2234
1593054000000|2020-06-25 03:00:00|483.2|482.6|483.3|482.7|483.3|482.7|483.1|482.5|530
1593057600000|2020-06-25 04:00:00|483.5|482.9|483.5|482.9|483.8|483.2|483.5|482.9|252
1593061200000|2020-06-25 05:00:00|483.4|482.8|484.3|483.7|484.6|484|483.4|482.8|389
1593064800000|2020-06-25 06:00:00|484.1|483.5|483.1|482.5|484.2|483.6|483|482.4|96
1593068400000|2020-06-25 07:00:00|483.3|482.7|484.7|484.1|484.8|484.2|483.1|482.5|3320
1593072000000|2020-06-25 08:00:00|484.6|484|486.2|485.6|486.5|485.9|484.6|484|444
1593075600000|2020-06-25 09:00:00|486|485.4|486.3|485.7|487.8|487.2|485.6|485|1225
1593079200000|2020-06-25 10:00:00|486.4|485.8|486.3|485.7|486.6|486|486|485.4|895
1593082800000|2020-06-25 11:00:00|486.2|485.6|485.9|485.3|486.9|486.3|485.8|485.2|1188
1593086400000|2020-06-25 12:00:00|486|485.4|484.2|483.6|486|485.4|483.6|483|960
1593090000000|2020-06-25 13:00:00|483.9|483.3|486.2|485.6|487.4|486.8|483|482.4|6374
1593093600000|2020-06-25 14:00:00|486.3|485.7|488.3|487.7|491.2|490.6|485.8|485.2|5308
1593097200000|2020-06-25 15:00:00|488.1|487.5|484.4|483.8|488.3|487.7|484.4|483.8|2326
1593100800000|2020-06-25 16:00:00|484.6|484|487.2|486.6|487.9|487.3|484.5|483.9|1984
1593104400000|2020-06-25 17:00:00|487.3|486.7|486.4|485.8|487.8|487.2|485.2|484.6|3703
1593108000000|2020-06-25 18:00:00|486.5|485.9|486.8|486.2|488.5|487.9|485.2|484.6|5042
1593129600000|2020-06-26 00:00:00|487.6|487|487.3|486.7|488.4|487.8|486.8|486.2|349
1593133200000|2020-06-26 01:00:00|487.2|486.6|487|486.4|487.3|486.7|486.9|486.3|66
1593136800000|2020-06-26 02:00:00|487.3|486.7|487.5|486.9|487.6|487|487|486.4|78
1593140400000|2020-06-26 03:00:00|487.3|486.7|487.8|487.2|488.1|487.5|487.2|486.6|169
1593144000000|2020-06-26 04:00:00|487.6|487|487|486.4|487.6|487|487|486.4|85
1593147600000|2020-06-26 05:00:00|486.8|486.2|487|486.4|487.3|486.7|486.8|486.2|31
1593151200000|2020-06-26 06:00:00|487.1|486.5|487.3|486.7|487.9|487.3|487|486.4|74
1593154800000|2020-06-26 07:00:00|487.4|486.8|487.7|487.1|488.9|488.3|487.3|486.7|209
1593158400000|2020-06-26 08:00:00|487.6|487|487|486.4|487.7|487.1|485.9|485.3|408
1593162000000|2020-06-26 09:00:00|487.2|486.6|487.7|487.1|488.2|487.6|487.2|486.6|134
1593165600000|2020-06-26 10:00:00|487.9|487.3|487.8|487.2|488|487.4|486.9|486.3|221
1593169200000|2020-06-26 11:00:00|487.7|487.1|485.7|485.1|487.8|487.2|485.2|484.6|1291
1593172800000|2020-06-26 12:00:00|485.6|485|485|484.4|485.8|485.2|484.4|483.8|778
1593176400000|2020-06-26 13:00:00|484.2|483.6|482.4|481.8|484.7|484.1|482|481.4|5924
1593180000000|2020-06-26 14:00:00|482.2|481.6|481.7|481.1|484.1|483.5|481.5|480.9|3779
1593183600000|2020-06-26 15:00:00|481.9|481.3|474.3|473.7|482|481.4|474.2|473.6|7660
1593187200000|2020-06-26 16:00:00|474.2|473.6|472.2|471.6|474.3|473.7|471|470.4|6974
1593190800000|2020-06-26 17:00:00|472.4|471.8|471.1|470.5|473.2|472.6|470.7|470.1|4524
1593194400000|2020-06-26 18:00:00|470.9|470.3|475.4|474.8|476.2|475.6|470.9|470.3|5985
1593388800000|2020-06-29 00:00:00|475|474.4|476.5|475.9|476.8|476.2|475|474.4|556
1593392400000|2020-06-29 01:00:00|476.6|476|477|476.4|477.8|477.2|476.5|475.9|70
1593396000000|2020-06-29 02:00:00|476.8|476.2|476.5|475.9|477|476.4|476.3|475.7|22
1593399600000|2020-06-29 03:00:00|476.8|476.2|476.3|475.7|477|476.4|476.2|475.6|59
1593403200000|2020-06-29 04:00:00|476.5|475.9|477|476.4|477.1|476.5|476|475.4|109
1593406800000|2020-06-29 05:00:00|476.9|476.3|475.6|475|476.9|476.3|475.5|474.9|13
1593410400000|2020-06-29 06:00:00|475.7|475.1|476.2|475.6|476.8|476.2|475.7|475.1|2877
1593414000000|2020-06-29 07:00:00|476|475.4|475|474.4|476.8|476.2|475|474.4|507
1593417600000|2020-06-29 08:00:00|475.2|474.6|477.4|476.8|477.7|477.1|474.9|474.3|896
1593421200000|2020-06-29 09:00:00|477.1|476.5|477.3|476.7|477.9|477.3|476.9|476.3|272
1593424800000|2020-06-29 10:00:00|477.4|476.8|478.2|477.6|479.1|478.5|477.2|476.6|542
1593428400000|2020-06-29 11:00:00|478.3|477.7|478.6|478|479.1|478.5|477.9|477.3|503
1593432000000|2020-06-29 12:00:00|478.9|478.3|479.4|478.8|480|479.4|478.8|478.2|787
1593435600000|2020-06-29 13:00:00|477.7|477.1|483.1|482.5|483.9|483.3|477.7|477.1|8576
1593439200000|2020-06-29 14:00:00|483.4|482.8|482.7|482.1|483.6|483|480.6|480|7072
1593442800000|2020-06-29 15:00:00|482.9|482.3|484.2|483.6|484.4|483.8|482.1|481.5|5954
1593446400000|2020-06-29 16:00:00|484.1|483.5|488.4|487.8|490.5|489.7|483.9|483.3|4341
1593450000000|2020-06-29 17:00:00|488.5|487.9|489.1|488.5|489.8|489.2|486.7|486.1|8786
1593453600000|2020-06-29 18:00:00|488.9|488.3|486.4|485.8|488.9|488.3|485.9|485.3|6057
1593475200000|2020-06-30 00:00:00|485.4|484.8|483.7|483.1|485.5|484.9|483.5|482.9|2535
1593478800000|2020-06-30 01:00:00|484|483.4|484|483.4|484.6|484|483.7|483.1|228
1593482400000|2020-06-30 02:00:00|484.1|483.5|483.5|482.9|484.2|483.6|483.2|482.6|97
1593486000000|2020-06-30 03:00:00|483.7|483.1|484.1|483.5|484.2|483.6|483.7|483.1|85
1593489600000|2020-06-30 04:00:00|484.2|483.6|483.6|483|484.2|483.6|483.6|483|347
1593493200000|2020-06-30 05:00:00|483.8|483.2|483.5|482.9|483.8|483.2|483.4|482.8|134
1593496800000|2020-06-30 06:00:00|483.7|483.1|482.7|482.1|484|483.4|482.4|481.8|551
1593500400000|2020-06-30 07:00:00|482.8|482.2|480.9|480.3|483.4|482.8|480.6|480|626
1593504000000|2020-06-30 08:00:00|481|480.4|480.9|480.3|482|481.4|480.9|480.3|564
1593507600000|2020-06-30 09:00:00|481.1|480.5|481.9|481.3|482.9|482.3|480.9|480.3|802
1593511200000|2020-06-30 10:00:00|481.6|481|482.6|482|482.9|482.3|481.4|480.8|532
1593514800000|2020-06-30 11:00:00|482.5|481.9|485.7|485.1|485.9|485.3|482.4|481.8|944
1593518400000|2020-06-30 12:00:00|485.6|485|489.6|489|489.9|489.3|485.2|484.6|1673
1593522000000|2020-06-30 13:00:00|488.5|487.9|489|488.4|490.1|489.5|485.8|485.2|4800
1593525600000|2020-06-30 14:00:00|488.9|488.3|489.4|488.8|489.9|489.3|484.1|483.5|5676
1593529200000|2020-06-30 15:00:00|489.2|488.6|486.3|485.7|490.3|489.7|485.5|484.9|4302
1593532800000|2020-06-30 16:00:00|486.4|485.8|494.7|494.1|498.2|497.6|486.2|485.6|14168
1593536400000|2020-06-30 17:00:00|494.6|494|492.4|491.8|495.6|495|491.5|490.9|5307
1593540000000|2020-06-30 18:00:00|492.3|491.7|492.1|491.5|493.4|492.8|490.4|489.8|6265
1593561600000|2020-07-01 00:00:00|491.7|491.1|492.7|492.1|493.3|492.7|490.2|489.6|1096
1593565200000|2020-07-01 01:00:00|492.4|491.8|493.2|492.6|493.7|493.1|492.1|491.5|742
1593568800000|2020-07-01 02:00:00|493.3|492.7|494.5|493.9|494.7|494.1|492.7|492.1|498
1593572400000|2020-07-01 03:00:00|494.7|494.1|495|494.4|495|494.4|494.5|493.9|227
1593576000000|2020-07-01 04:00:00|494.7|494.1|495.2|494.6|496|495.4|494.7|494.1|274
1593579600000|2020-07-01 05:00:00|495.3|494.7|496.2|495.6|496.7|496.1|495.2|494.6|697
1593583200000|2020-07-01 06:00:00|496.5|495.9|496.7|496.1|497|496.4|496|495.4|344
1593586800000|2020-07-01 07:00:00|497|496.4|497.7|497.1|497.7|497.1|496.5|495.9|599
1593590400000|2020-07-01 08:00:00|497.6|497|498|497.4|499.1|498.5|497.4|496.8|1289
1593594000000|2020-07-01 09:00:00|497.8|497.2|494|493.4|498|497.4|494|493.4|906
1593597600000|2020-07-01 10:00:00|493.9|493.3|494.2|493.6|497|496.4|493.9|493.3|1360
1593601200000|2020-07-01 11:00:00|494.5|493.9|496.3|495.7|496.5|495.9|494|493.4|750
1593604800000|2020-07-01 12:00:00|496.1|495.5|496.7|496.1|497.7|497.1|495.7|495.1|1437
1593608400000|2020-07-01 13:00:00|496.9|496.3|496.6|496|498.5|497.9|494.4|493.8|6537
1593612000000|2020-07-01 14:00:00|496.7|496.1|493.8|493.2|496.8|496.2|489.3|488.7|11446
1593615600000|2020-07-01 15:00:00|493.9|493.3|496.6|496|496.8|496.2|492.3|491.7|6182
1593619200000|2020-07-01 16:00:00|496.8|496.2|496.6|496|497.9|497.3|495.6|495|4199
1593622800000|2020-07-01 17:00:00|496.7|496.1|496.7|496.1|497.9|497.3|495.3|494.7|3732
1593626400000|2020-07-01 18:00:00|496.5|495.9|498.9|498.3|499.9|499.3|495.5|494.9|5621
1593648000000|2020-07-02 00:00:00|498.2|497.6|497.7|497.1|498.2|497.6|496.7|496.1|420
1593651600000|2020-07-02 01:00:00|497.6|497|497.8|497.2|497.8|497.2|497.4|496.8|94
1593655200000|2020-07-02 02:00:00|497.5|496.9|497.5|496.9|497.9|497.3|497.3|496.7|75
1593658800000|2020-07-02 03:00:00|497.8|497.2|497.8|497.2|498|497.4|497.5|496.9|93
1593662400000|2020-07-02 04:00:00|497.5|496.9|497.5|496.9|497.8|497.2|497.3|496.7|46
1593666000000|2020-07-02 05:00:00|497.3|496.7|498|497.4|498|497.4|497.3|496.7|88
1593669600000|2020-07-02 06:00:00|497.8|497.2|498|497.4|498.8|498.2|497.4|496.8|171
1593673200000|2020-07-02 07:00:00|498.2|497.6|497.3|496.7|498.3|497.7|496.5|495.9|229
1593676800000|2020-07-02 08:00:00|497.2|496.6|498|497.4|498.1|497.5|496.5|495.9|495
1593680400000|2020-07-02 09:00:00|498.3|497.7|498|497.4|498.3|497.7|497.3|496.7|485
1593684000000|2020-07-02 10:00:00|497.9|497.3|498.3|497.7|499|498.4|497.8|497.2|320
1593687600000|2020-07-02 11:00:00|498.5|497.9|498.9|498.3|499.4|498.8|498.3|497.7|483
1593691200000|2020-07-02 12:00:00|499|498.4|495.5|494.9|499.3|498.7|495.5|494.9|947
1593694800000|2020-07-02 13:00:00|494.8|494.2|495.9|495.3|497.5|496.9|493.8|493.2|4803
1593698400000|2020-07-02 14:00:00|496.2|495.6|492.1|491.5|496.2|495.6|491.6|491|5446
1593702000000|2020-07-02 15:00:00|492.3|491.7|493.9|493.3|494.1|493.5|490.6|490|4328
1593705600000|2020-07-02 16:00:00|493.6|493|491.6|491|494.4|493.8|488.4|487.8|7749
1593709200000|2020-07-02 17:00:00|491.1|490.5|492.1|491.5|492.5|491.9|491.1|490.5|771
1593993600000|2020-07-06 00:00:00|494.2|493.6|495.1|494.5|496.4|495.8|493.7|493.1|1405
1593997200000|2020-07-06 01:00:00|495.4|494.8|495.7|495.1|495.9|495.3|495.4|494.8|222
1594000800000|2020-07-06 02:00:00|495.9|495.3|495.9|495.3|495.9|495.3|494.9|494.3|165
1594004400000|2020-07-06 03:00:00|495.8|495.2|496.2|495.6|496.2|495.6|495.4|494.8|89
1594008000000|2020-07-06 04:00:00|496.4|495.8|495.4|494.8|496.4|495.8|495.2|494.6|119
1594011600000|2020-07-06 05:00:00|495.7|495.1|496.2|495.6|496.4|495.8|495.7|495.1|160
1594015200000|2020-07-06 06:00:00|495.9|495.3|496|495.4|496.4|495.8|495.7|495.1|155
1594018800000|2020-07-06 07:00:00|495.9|495.3|493.9|493.3|496.2|495.6|493.9|493.3|384
1594022400000|2020-07-06 08:00:00|494.2|493.6|494.7|494.1|495.3|494.7|493.4|492.8|561
1594026000000|2020-07-06 09:00:00|494.5|493.9|493.3|492.7|494.9|494.3|492.7|492.1|424
1594029600000|2020-07-06 10:00:00|493.4|492.8|494.2|493.6|494.5|493.9|492.9|492.3|320
1594033200000|2020-07-06 11:00:00|494|493.4|494.8|494.2|496.2|495.6|493.8|493.2|759
1594036800000|2020-07-06 12:00:00|494.6|494|495.3|494.7|495.8|495.2|494.4|493.8|655
1594040400000|2020-07-06 13:00:00|494.8|494.2|490.2|489.6|495.3|494.7|489.2|488.6|5192
1594044000000|2020-07-06 14:00:00|490.3|489.7|488.2|487.6|490.5|489.9|487.7|487.1|4851
1594047600000|2020-07-06 15:00:00|488.3|487.7|491.2|490.6|491.4|490.8|488|487.4|3483
1594051200000|2020-07-06 16:00:00|491.5|490.9|493.7|493.1|494.5|493.9|491.5|490.9|4195
1594054800000|2020-07-06 17:00:00|494|493.4|492.5|491.9|494|493.4|491.7|491.1|3184
1594058400000|2020-07-06 18:00:00|492.2|491.6|493.5|492.9|493.7|493.1|491.1|490.5|2971
1594080000000|2020-07-07 00:00:00|493.3|492.7|491.9|491.3|493.6|493|491.2|490.6|813
1594083600000|2020-07-07 01:00:00|492|491.4|491.6|491|492.6|492|491.6|491|154
1594087200000|2020-07-07 02:00:00|491.4|490.8|491.6|491|491.9|491.3|491.3|490.7|139
1594090800000|2020-07-07 03:00:00|491.7|491.1|491.9|491.3|491.9|491.3|491.6|491|61
1594094400000|2020-07-07 04:00:00|491.7|491.1|492.4|491.8|492.4|491.8|491.4|490.8|72
1594098000000|2020-07-07 05:00:00|492.5|491.9|490.7|490.1|492.5|491.9|490.4|489.8|200
1594101600000|2020-07-07 06:00:00|490.9|490.3|490.9|490.3|491.7|491.1|490.7|490.1|396
1594105200000|2020-07-07 07:00:00|490.7|490.1|490.4|489.8|491.4|490.8|489.7|489.1|395
1594108800000|2020-07-07 08:00:00|490.2|489.6|490.7|490.1|490.9|490.3|489.9|489.3|267
1594112400000|2020-07-07 09:00:00|490.6|490|491.9|491.3|492.4|491.8|490.2|489.6|698
1594116000000|2020-07-07 10:00:00|492.2|491.6|493.4|492.8|493.4|492.8|491.9|491.3|1002
1594119600000|2020-07-07 11:00:00|493.2|492.6|492.9|492.3|495|494.4|492.9|492.3|1211
1594123200000|2020-07-07 12:00:00|492.7|492.1|492.2|491.6|493.4|492.8|491.2|490.6|865
1594126800000|2020-07-07 13:00:00|491.4|490.8|497.5|496.9|498.8|498.2|491.4|490.8|8688
1594130400000|2020-07-07 14:00:00|497.7|497.1|497.3|496.7|499.8|499.2|496.7|496.1|7138
1594134000000|2020-07-07 15:00:00|497.5|496.9|496.1|495.5|498.5|497.9|496.1|495.5|3277
1594137600000|2020-07-07 16:00:00|496|495.4|494.3|493.7|496.3|495.7|494|493.4|3175
1594141200000|2020-07-07 17:00:00|494|493.4|492.9|492.3|494.3|493.7|492.9|492.3|3319
1594144800000|2020-07-07 18:00:00|493.1|492.5|495.7|495.1|496.2|495.6|492.9|492.3|4543
1594166400000|2020-07-08 00:00:00|495.6|495|495.9|495.3|496.6|496|494.7|494.1|599
1594170000000|2020-07-08 01:00:00|496|495.4|496.8|496.2|497.5|496.9|495.5|494.9|309
1594173600000|2020-07-08 02:00:00|496.9|496.3|496.5|495.9|497.3|496.7|494.6|494|586
1594177200000|2020-07-08 03:00:00|496.6|496|496.3|495.7|496.8|496.2|496.3|495.7|71
1594180800000|2020-07-08 04:00:00|496.6|496|496.1|495.5|496.6|496|496.1|495.5|58
1594184400000|2020-07-08 05:00:00|496|495.4|496.3|495.7|496.6|496|495.9|495.3|69
1594188000000|2020-07-08 06:00:00|496.6|496|497.1|496.5|497.6|497|494.8|494.2|739
1594191600000|2020-07-08 07:00:00|496.8|496.2|496.3|495.7|497.1|496.5|495.5|494.9|273
1594195200000|2020-07-08 08:00:00|496.1|495.5|497.1|496.5|497.6|497|496.1|495.5|190
1594198800000|2020-07-08 09:00:00|496.9|496.3|497.4|496.8|497.9|497.3|496.8|496.2|1321
1594202400000|2020-07-08 10:00:00|497.1|496.5|497.7|497.1|498.1|497.5|496.9|496.3|480
1594206000000|2020-07-08 11:00:00|497.9|497.3|498.1|497.5|498.6|498|497.8|497.2|492
1594209600000|2020-07-08 12:00:00|498.3|497.7|498|497.4|498.6|498|497.1|496.5|1666
1594213200000|2020-07-08 13:00:00|497.6|497|505.8|505.2|506.1|505.5|497.6|497|11116
1594216800000|2020-07-08 14:00:00|505.9|505.3|509.3|508.7|509.8|509.2|504.8|504.2|12325
1594220400000|2020-07-08 15:00:00|509.5|508.9|511.8|511.2|513.8|513.2|508.6|508|10396
1594224000000|2020-07-08 16:00:00|512.1|511.5|512.2|511.6|512.7|512.1|510.2|509.6|7595
1594227600000|2020-07-08 17:00:00|512.4|511.8|514.8|514.2|516.3|515.7|511.8|511.2|11500
1594231200000|2020-07-08 18:00:00|515|514.4|517.5|516.9|517.8|517.2|514.8|514.2|8648
1594252800000|2020-07-09 00:00:00|517.2|516.6|517.7|517.1|520.1|519.5|516|515.4|1776
1594256400000|2020-07-09 01:00:00|517.5|516.9|517.6|517|517.6|517|517.1|516.5|863
1594260000000|2020-07-09 02:00:00|517.8|517.2|518.3|517.7|518.8|518.2|517.6|517|334
1594263600000|2020-07-09 03:00:00|517.8|517.2|518.8|518.2|518.8|518.2|517.8|517.2|838
1594267200000|2020-07-09 04:00:00|519.1|518.5|520.1|519.5|520.3|519.7|518.8|518.2|1733
1594270800000|2020-07-09 05:00:00|520.3|519.7|524.8|524.2|526.3|525.7|520.3|519.7|2776
1594274400000|2020-07-09 06:00:00|524.6|524|524.3|523.7|524.9|524.3|523.1|522.5|1075
1594278000000|2020-07-09 07:00:00|524.2|523.6|522.3|521.7|524.3|523.7|520.8|520.2|1366
1594281600000|2020-07-09 08:00:00|522.4|521.8|522.3|521.7|523.6|523|521.3|520.7|1733
1594285200000|2020-07-09 09:00:00|522|521.4|521.3|520.7|522.8|522.2|521|520.4|1349
1594288800000|2020-07-09 10:00:00|521.2|520.6|519.3|518.7|521.3|520.7|519|518.4|2048
1594292400000|2020-07-09 11:00:00|519.2|518.6|520.3|519.7|520.5|519.9|517.8|517.2|1270
1594296000000|2020-07-09 12:00:00|520|519.4|521.5|520.9|521.8|521.2|519.5|518.9|1536
1594299600000|2020-07-09 13:00:00|520.1|519.5|522.7|522.1|525|524.4|518|517.4|9411
1594303200000|2020-07-09 14:00:00|522.5|521.9|528.6|528|530.5|529.9|522.2|521.6|18969
1594306800000|2020-07-09 15:00:00|528.7|528.1|529.1|528.5|530.3|529.7|525.1|524.5|12784
1594310400000|2020-07-09 16:00:00|528.8|528.2|529.1|528.5|529.8|529.2|526.3|525.7|7658
1594314000000|2020-07-09 17:00:00|528.9|528.3|526.9|526.3|531.9|531.3|526.7|526.1|8826
1594317600000|2020-07-09 18:00:00|526.7|526.1|524.8|524.2|528.4|527.8|524.2|523.6|5525
1594339200000|2020-07-10 00:00:00|523.8|523.2|524.3|523.7|524.5|523.9|523.6|523|452
1594342800000|2020-07-10 01:00:00|524.5|523.9|524.5|523.9|524.8|524.2|523.8|523.2|395
1594346400000|2020-07-10 02:00:00|524.4|523.8|524.8|524.2|525|524.4|524.3|523.7|164
1594350000000|2020-07-10 03:00:00|524.9|524.3|524.3|523.7|525|524.4|524.3|523.7|99
1594353600000|2020-07-10 04:00:00|524.5|523.9|523.7|523.1|524.5|523.9|523.7|523.1|129
1594357200000|2020-07-10 05:00:00|523.5|522.9|522|521.4|523.5|522.9|521.5|520.9|469
1594360800000|2020-07-10 06:00:00|522.1|521.5|522|521.4|523.5|522.9|521.5|520.9|456
1594364400000|2020-07-10 07:00:00|522.2|521.6|524.2|523.6|524.3|523.7|522|521.4|772
1594368000000|2020-07-10 08:00:00|524.7|524.1|523.5|522.9|524.7|524.1|521.6|521|1324
1594371600000|2020-07-10 09:00:00|523.4|522.8|523.7|523.1|524.5|523.9|522.5|521.9|504
1594375200000|2020-07-10 10:00:00|523.8|523.2|526.6|526|527.2|526.6|523.5|522.9|1130
1594378800000|2020-07-10 11:00:00|526.5|525.9|525.7|525.1|527.5|526.9|525.7|525.1|487
1594382400000|2020-07-10 12:00:00|525.8|525.2|525.7|525.1|526|525.4|524.2|523.6|752
1594386000000|2020-07-10 13:00:00|526.2|525.6|528.7|528.1|531.6|531|526.1|525.5|11299
1594389600000|2020-07-10 14:00:00|528.5|527.9|530.3|529.7|532.6|532|527.5|526.9|7409
1594393200000|2020-07-10 15:00:00|530|529.4|530.1|529.5|531.6|531|528.2|527.6|5308
1594396800000|2020-07-10 16:00:00|529.8|529.2|534.4|533.8|539.6|539|522.4|521.8|28915
1594400400000|2020-07-10 17:00:00|534.3|533.7|536.9|536.3|538.1|537.5|534.1|533.5|7818
1594404000000|2020-07-10 18:00:00|536.6|536|535.7|534.7|538.4|537.8|534|533.4|9028
1594598400000|2020-07-13 00:00:00|529.1|528.5|525.7|525.1|531.6|531|522.8|522.2|3703
1594602000000|2020-07-13 01:00:00|525.8|525.2|526.3|525.7|526.8|526.2|525.3|524.7|405
1594605600000|2020-07-13 02:00:00|526.4|525.8|526|525.4|526.5|525.9|524.6|524|431
1594609200000|2020-07-13 03:00:00|525.9|525.3|525.7|525.1|526.3|525.7|525.3|524.7|162
1594612800000|2020-07-13 04:00:00|525.8|525.2|526|525.4|526.3|525.7|525.5|524.9|137
1594616400000|2020-07-13 05:00:00|525.9|525.3|527.5|526.9|528|527.4|525.9|525.3|372
1594620000000|2020-07-13 06:00:00|527.3|526.7|528.8|528.2|529|528.4|527|526.4|709
1594623600000|2020-07-13 07:00:00|528.5|527.9|531.8|531.2|531.9|531.3|528.3|527.7|1146
1594627200000|2020-07-13 08:00:00|531.5|530.9|533.5|532.9|533.8|533.2|531|530.4|1845
1594630800000|2020-07-13 09:00:00|533.3|532.7|534.2|533.6|534.9|534.3|533|532.4|861
1594634400000|2020-07-13 10:00:00|534.4|533.8|532.5|531.9|534.5|533.9|532.2|531.6|660
1594638000000|2020-07-13 11:00:00|532.4|531.8|531|530.4|532.6|532|530.7|530.1|760
1594641600000|2020-07-13 12:00:00|530.9|530.3|531.2|530.6|532.4|531.8|530.2|529.6|2079
1594645200000|2020-07-13 13:00:00|532.7|532.1|533.7|533.1|534|533.4|530.5|529.9|6364
1594648800000|2020-07-13 14:00:00|533.5|532.9|531.2|530.6|535.7|535.1|530.9|530.3|7008
1594652400000|2020-07-13 15:00:00|531.4|530.8|526.2|525.6|531.7|531.1|525.7|525.1|7492
1594656000000|2020-07-13 16:00:00|526.3|525.7|526.7|526.1|527.7|527.1|524.9|524.3|4999
1594659600000|2020-07-13 17:00:00|526.4|525.8|525.2|524.6|526.4|525.8|523.4|522.8|4790
1594663200000|2020-07-13 18:00:00|525.4|524.8|524.6|524|526.4|525.8|524.2|523.6|5360
1594684800000|2020-07-14 00:00:00|524.9|524.3|525.4|524.8|525.7|525.1|522.9|522.3|624
1594688400000|2020-07-14 01:00:00|525.6|525|525.2|524.6|525.6|525|524.7|524.1|360
1594692000000|2020-07-14 02:00:00|525.4|524.8|526.9|526.3|526.9|526.3|525.2|524.6|293
1594695600000|2020-07-14 03:00:00|526.7|526.1|526.7|526.1|526.9|526.3|526.2|525.6|124
1594699200000|2020-07-14 04:00:00|527|526.4|526|525.4|527|526.4|525.7|525.1|127
1594702800000|2020-07-14 05:00:00|526.2|525.6|527|526.4|527.2|526.6|526.2|525.6|255
1594706400000|2020-07-14 06:00:00|527.2|526.6|528|527.4|529.5|528.9|527.2|526.6|607
1594710000000|2020-07-14 07:00:00|528.2|527.6|529.2|528.6|530|529.4|527.8|527.2|574
1594713600000|2020-07-14 08:00:00|529|528.4|528.7|528.1|530|529.4|528.7|528.1|260
1594717200000|2020-07-14 09:00:00|528.5|527.9|530|529.4|530|529.4|528.5|527.9|505
1594720800000|2020-07-14 10:00:00|529.8|529.2|530.5|529.9|530.7|530.1|529.2|528.6|535
1594724400000|2020-07-14 11:00:00|530.7|530.1|529.7|529.1|531|530.4|528.9|528.3|1131
1594728000000|2020-07-14 12:00:00|529.5|528.9|530.1|529.5|530.6|530|529.2|528.6|736
1594731600000|2020-07-14 13:00:00|529.9|529.3|533.2|532.6|533.7|533.1|528.7|528.1|7375
1594735200000|2020-07-14 14:00:00|533.5|532.9|531.7|531.1|534|533.4|529.7|529.1|6640
1594738800000|2020-07-14 15:00:00|531.5|530.9|531.4|530.8|532.7|532.1|531|530.4|3410
1594742400000|2020-07-14 16:00:00|531.2|530.6|530.4|529.8|531.5|530.9|529.1|528.5|5245
1594746000000|2020-07-14 17:00:00|530.5|529.9|529.5|528.9|531.8|531.2|528.5|527.9|4208
1594749600000|2020-07-14 18:00:00|529.8|529.2|527.6|527|529.8|529.2|526.8|526.2|5633
1594771200000|2020-07-15 00:00:00|528|527.4|529.4|528.8|531.9|531.3|527.3|526.7|2004
1594774800000|2020-07-15 01:00:00|529.5|528.9|529.8|529.2|530|529.4|529.3|528.7|232
1594778400000|2020-07-15 02:00:00|530|529.4|529.5|528.9|530|529.4|529.3|528.7|101
1594782000000|2020-07-15 03:00:00|529.3|528.7|528.8|528.2|531.3|530.7|528.3|527.7|591
1594785600000|2020-07-15 04:00:00|529|528.4|529|528.4|529.5|528.9|528.8|528.2|177
1594789200000|2020-07-15 05:00:00|528.9|528.3|529.3|528.7|529.4|528.8|528.8|528.2|212
1594792800000|2020-07-15 06:00:00|529.2|528.6|530.2|529.6|530.3|529.7|528.8|528.2|211
1594796400000|2020-07-15 07:00:00|530.1|529.5|531.3|530.7|531.6|531|529.3|528.7|839
1594800000000|2020-07-15 08:00:00|531.6|531|533.3|532.7|533.5|532.9|531.6|531|1243
1594803600000|2020-07-15 09:00:00|533.1|532.5|529.9|529.3|533.3|532.7|529.6|529|1563
1594807200000|2020-07-15 10:00:00|530.1|529.5|531.1|530.5|531.1|530.5|529.8|529.2|305
1594810800000|2020-07-15 11:00:00|530.8|530.2|530.8|530.2|531.6|531|530.7|530.1|509
1594814400000|2020-07-15 12:00:00|530.6|530|529.3|528.7|530.8|530.2|528.8|528.2|1019
1594818000000|2020-07-15 13:00:00|529|528.4|533.1|532.5|533.3|532.7|528.8|528.2|6196
1594821600000|2020-07-15 14:00:00|532.9|532.3|538.1|537.5|538.3|537.7|530.3|529.7|8213
1594825200000|2020-07-15 15:00:00|537.8|537.2|545.8|545.2|546.8|546.2|537.1|536.5|11975
1594828800000|2020-07-15 16:00:00|545.4|544.8|546.3|545.7|546.5|545.9|543.2|542.6|7771
1594832400000|2020-07-15 17:00:00|546.1|545.5|548.3|547.7|550|549.4|545.3|544.7|7178
1594836000000|2020-07-15 18:00:00|548.5|547.9|551.8|551.2|552|551.4|548|547.4|6534
1594857600000|2020-07-16 00:00:00|550.2|549.6|549|548.4|550.3|549.7|547.3|546.7|2079
1594861200000|2020-07-16 01:00:00|548.8|548.2|550.3|549.7|550.5|549.9|548.8|548.2|457
1594864800000|2020-07-16 02:00:00|550.4|549.8|551.3|550.7|551.3|550.7|550.3|549.7|367
1594868400000|2020-07-16 03:00:00|552|551.4|550.3|549.7|552|551.4|549.3|548.7|394
1594872000000|2020-07-16 04:00:00|550.5|549.9|549.8|549.2|551.3|550.7|548.5|547.9|481
1594875600000|2020-07-16 05:00:00|549.9|549.3|550.8|550.2|550.8|550.2|549.8|549.2|391
1594879200000|2020-07-16 06:00:00|550.5|549.9|550.3|549.7|551|550.4|548|547.4|871
1594882800000|2020-07-16 07:00:00|550|549.4|547|546.4|550|549.4|546.8|546.2|1799
1594886400000|2020-07-16 08:00:00|546.8|546.2|548|547.4|548.8|548.2|546.8|546.2|553
1594890000000|2020-07-16 09:00:00|547.8|547.2|550.6|550|551.3|550.7|547.3|546.7|1578
1594893600000|2020-07-16 10:00:00|550.8|550.2|547.8|547.2|550.8|550.2|547.8|547.2|1209
1594897200000|2020-07-16 11:00:00|547.9|547.3|547|546.4|548.3|547.7|546.8|546.2|1049
1594900800000|2020-07-16 12:00:00|547.1|546.5|546.6|546|547.6|547|543.9|543.3|3485
1594904400000|2020-07-16 13:00:00|547.8|547.2|542.1|541.5|548|547.4|541.6|541|8157
1594908000000|2020-07-16 14:00:00|542.4|541.8|541.1|540.5|546.1|545.5|540.9|540.3|9612
1594911600000|2020-07-16 15:00:00|541.4|540.8|537.4|536.8|542.6|542|536.7|536.1|9646
1594915200000|2020-07-16 16:00:00|537.2|536.6|537.7|537.1|539.2|538.6|536.2|535.6|4843
1594918800000|2020-07-16 17:00:00|537.9|537.3|535.7|535.1|538.2|537.6|534.4|533.8|5585
1594922400000|2020-07-16 18:00:00|535.8|535.2|536.3|535.7|536.4|535.8|534.9|534.3|4007
1594944000000|2020-07-17 00:00:00|536.4|535.8|538.7|538.1|538.9|538.3|536.2|535.6|992
1594947600000|2020-07-17 01:00:00|538.5|537.9|539.7|539.1|540.7|540.1|538.2|537.6|949
1594951200000|2020-07-17 02:00:00|539.6|539|539.7|539.1|540.1|539.5|538.2|537.6|368
1594954800000|2020-07-17 03:00:00|539.5|538.9|538.6|538|540.1|539.5|538|537.4|433
1594958400000|2020-07-17 04:00:00|538.5|537.9|538.7|538.1|539|538.4|538.5|537.9|49
1594962000000|2020-07-17 05:00:00|539|538.4|538.2|537.6|539|538.4|538.2|537.6|137
1594965600000|2020-07-17 06:00:00|538.3|537.7|540|539.4|540.1|539.5|538.3|537.7|447
1594969200000|2020-07-17 07:00:00|539.9|539.3|538.5|537.9|540.7|540.1|538.2|537.6|733
1594972800000|2020-07-17 08:00:00|538.2|537.6|539.5|538.9|540|539.4|538.2|537.6|293
1594976400000|2020-07-17 09:00:00|538.8|538.2|535.3|534.7|539.1|538.5|533.5|532.9|1411
1594980000000|2020-07-17 10:00:00|535.5|534.9|535.8|535.2|536.3|535.7|535|534.4|615
1594983600000|2020-07-17 11:00:00|535.5|534.9|537.7|537.1|537.7|537.1|534.8|534.2|774
1594987200000|2020-07-17 12:00:00|537.8|537.2|537.2|536.6|537.8|537.2|536.3|535.7|785
1594990800000|2020-07-17 13:00:00|537.5|536.9|536.7|536.1|539.7|539.1|535.7|535.1|5565
1594994400000|2020-07-17 14:00:00|536.5|535.9|533.5|532.9|537.5|536.9|531.5|530.9|6883
1594998000000|2020-07-17 15:00:00|533.2|532.6|534.6|534|535.5|534.9|533|532.4|2764
1595001600000|2020-07-17 16:00:00|534.7|534.1|534.8|534.2|537.2|536.6|534|533.4|3673
1595005200000|2020-07-17 17:00:00|535|534.4|534.3|533.7|535.3|534.7|533.3|532.7|2281
1595008800000|2020-07-17 18:00:00|534.5|533.9|536.3|535.7|536.5|535.9|533.3|532.7|3361
1595203200000|2020-07-20 00:00:00|535.7|535.1|534.5|533.9|536.2|535.6|533.2|532.6|1005
1595206800000|2020-07-20 01:00:00|534.7|534.1|534.5|533.9|534.7|534.1|534|533.4|58
1595210400000|2020-07-20 02:00:00|534.6|534|534.8|534.2|535|534.4|534.5|533.9|16
1595214000000|2020-07-20 03:00:00|534.7|534.1|534.5|533.9|534.8|534.2|534.5|533.9|9
1595217600000|2020-07-20 04:00:00|534.8|534.2|534.8|534.2|536|535.4|533.8|533.2|57
1595221200000|2020-07-20 05:00:00|534.5|533.9|534.8|534.2|535|534.4|534.5|533.9|18
1595224800000|2020-07-20 06:00:00|535.2|534.6|534.8|534.2|536|535.4|534|533.4|229
1595228400000|2020-07-20 07:00:00|534.5|533.9|535.5|534.9|535.5|534.9|533.3|532.7|112
1595232000000|2020-07-20 08:00:00|535.4|534.8|533.8|533.2|535.8|535.2|533.8|533.2|171
1595235600000|2020-07-20 09:00:00|533.5|532.9|532.6|532|534|533.4|532.3|531.7|6008
1595239200000|2020-07-20 10:00:00|532.5|531.9|532.3|531.7|532.6|532|531.8|531.2|588
1595242800000|2020-07-20 11:00:00|532.4|531.8|532.3|531.7|533|532.4|532|531.4|643
1595246400000|2020-07-20 12:00:00|532.1|531.5|529.3|528.7|532.3|531.7|528.3|527.7|2452
1595250000000|2020-07-20 13:00:00|528.8|528.2|520.9|520.3|529.1|528.5|520.9|520.3|12461
1595253600000|2020-07-20 14:00:00|520.7|520.1|521.6|521|524.3|523.7|519.9|519.3|10007
1595257200000|2020-07-20 15:00:00|521.7|521.1|519.7|519.1|522.6|522|519.4|518.8|5463
1595260800000|2020-07-20 16:00:00|519.5|518.9|519.4|518.8|520.7|520.1|518.2|517.6|5333
1595264400000|2020-07-20 17:00:00|519.7|519.1|521.9|521.3|521.9|521.3|519.2|518.6|4239
1595268000000|2020-07-20 18:00:00|521.7|521.1|522.7|522.1|523.7|523.1|521.7|521.1|3574
1595289600000|2020-07-21 00:00:00|521.8|521.2|521.7|521.1|522.4|521.8|520.3|519.7|650
1595293200000|2020-07-21 01:00:00|521.9|521.3|521.7|521.1|521.9|521.3|521.2|520.6|158
1595296800000|2020-07-21 02:00:00|521.6|521|521.2|520.6|522.1|521.5|521.1|520.5|246
1595300400000|2020-07-21 03:00:00|521|520.4|520.5|519.9|521.2|520.6|520.2|519.6|136
1595304000000|2020-07-21 04:00:00|520.7|520.1|521.7|521.1|521.7|521.1|519.7|519.1|308
1595307600000|2020-07-21 05:00:00|521.5|520.9|521.5|520.9|522|521.4|521|520.4|162
1595311200000|2020-07-21 06:00:00|521.6|521|521|520.4|522.5|521.9|521|520.4|247
1595314800000|2020-07-21 07:00:00|520.9|520.3|520.2|519.6|520.9|520.3|519.5|518.9|448
1595318400000|2020-07-21 08:00:00|520.4|519.8|520.5|519.9|521.3|520.7|520.2|519.6|323
1595322000000|2020-07-21 09:00:00|520.6|520|523|522.4|523.7|523.1|520.5|519.9|907
1595325600000|2020-07-21 10:00:00|523.1|522.5|521.2|520.6|523.7|523.1|521.2|520.6|491
1595329200000|2020-07-21 11:00:00|521.5|520.9|521.5|520.9|522.7|522.1|519.8|519.2|833
1595332800000|2020-07-21 12:00:00|521.6|521|527|526.4|527|526.4|521.2|520.6|2682
1595336400000|2020-07-21 13:00:00|526|525.4|528.2|527.6|529.2|528.6|522.5|521.9|6963
1595340000000|2020-07-21 14:00:00|528.4|527.8|530.4|529.8|531.9|531.3|527.8|527.2|8793
1595343600000|2020-07-21 15:00:00|530.3|529.7|532.1|531.5|532.4|531.8|529.4|528.8|3751
1595347200000|2020-07-21 16:00:00|531.9|531.3|529.4|528.8|532.6|532|528.4|527.8|2698
1595350800000|2020-07-21 17:00:00|529.6|529|529.7|529.1|530.6|530|528.4|527.8|2718
1595354400000|2020-07-21 18:00:00|529.4|528.8|528.4|527.8|529.9|529.3|527.9|527.3|2599
1595376000000|2020-07-22 00:00:00|527.5|526.9|529.7|529.1|530.4|529.8|526.4|525.8|1139
1595379600000|2020-07-22 01:00:00|529.5|528.9|530.7|530.1|530.7|530.1|529.5|528.9|267
1595383200000|2020-07-22 02:00:00|530.6|530|530.8|530.2|531.5|530.9|530.4|529.8|298
1595386800000|2020-07-22 03:00:00|530.7|530.1|530.2|529.6|531|530.4|529.7|529.1|189
1595390400000|2020-07-22 04:00:00|530.1|529.5|530.2|529.6|530.7|530.1|529.5|528.9|167
1595394000000|2020-07-22 05:00:00|530.1|529.5|530|529.4|530.5|529.9|529.7|529.1|107
1595397600000|2020-07-22 06:00:00|530.1|529.5|531|530.4|531|530.4|530.1|529.5|104
1595401200000|2020-07-22 07:00:00|531.2|530.6|529.7|529.1|531.2|530.6|527.1|526.5|1170
1595404800000|2020-07-22 08:00:00|529.5|528.9|526.7|526.1|529.5|528.9|526.5|525.9|650
1595408400000|2020-07-22 09:00:00|526.5|525.9|528.2|527.6|528.2|527.6|525|524.4|615
1595412000000|2020-07-22 10:00:00|528|527.4|529.7|529.1|529.8|529.2|527.2|526.6|550
1595415600000|2020-07-22 11:00:00|529.8|529.2|530.5|529.9|531.7|531.1|529.5|528.9|451
1595419200000|2020-07-22 12:00:00|530.7|530.1|532.2|531.6|533.4|532.8|530|529.4|985
1595422800000|2020-07-22 13:00:00|531.5|530.9|533.7|533.1|535.4|534.8|531.2|530.6|7216
1595426400000|2020-07-22 14:00:00|533.6|533|533.6|533|534.4|533.8|529.2|528.6|5997
1595430000000|2020-07-22 15:00:00|533.7|533.1|534.1|533.5|535.1|534.5|533.4|532.8|3178
1595433600000|2020-07-22 16:00:00|534.4|533.8|536.1|535.5|536.8|536.2|534.1|533.5|4272
1595437200000|2020-07-22 17:00:00|535.9|535.3|537.8|537.2|540.1|539.5|534.4|533.8|6372
1595440800000|2020-07-22 18:00:00|537.9|537.3|535.2|534.6|537.9|537.3|534.9|534.3|3311
1595462400000|2020-07-23 00:00:00|535.4|534.8|535|534.4|537.2|536.6|533.9|533.3|775
1595466000000|2020-07-23 01:00:00|534.7|534.1|534.7|534.1|535.2|534.6|534.5|533.9|144
1595469600000|2020-07-23 02:00:00|534.9|534.3|533.7|533.1|535|534.4|533.2|532.6|237
1595473200000|2020-07-23 03:00:00|534|533.4|533.5|532.9|534|533.4|533.2|532.6|106
1595476800000|2020-07-23 04:00:00|534|533.4|534|533.4|534.2|533.6|533.5|532.9|113
1595480400000|2020-07-23 05:00:00|533.7|533.1|533.9|533.3|534.3|533.7|533.4|532.8|81
1595484000000|2020-07-23 06:00:00|534.1|533.5|535.7|535.1|536.4|535.8|533.5|532.9|309
1595487600000|2020-07-23 07:00:00|535.6|535|535.7|535.1|536.7|536.1|535.1|534.4|709
1595491200000|2020-07-23 08:00:00|535.5|534.9|535.5|534.9|536.7|536.1|535|534.4|511
1595494800000|2020-07-23 09:00:00|535.2|534.6|534.7|534.1|536.7|536.1|533.5|532.9|710
1595498400000|2020-07-23 10:00:00|534.5|533.9|535.2|534.6|535.5|534.9|534.2|533.6|433
1595502000000|2020-07-23 11:00:00|534.9|534.3|533.1|532.5|535.2|534.6|532.5|531.9|654
1595505600000|2020-07-23 12:00:00|533.2|532.6|533.9|533.3|533.9|533.3|531.5|530.9|2048
1595509200000|2020-07-23 13:00:00|533.7|533.1|528.7|528.1|533.7|533.1|528.3|527.7|5068
1595512800000|2020-07-23 14:00:00|528.8|528.2|530.4|529.8|531|530.4|528.5|527.9|4268
1595516400000|2020-07-23 15:00:00|530.5|529.9|532.9|532.3|533.4|532.8|530|529.4|2641
1595520000000|2020-07-23 16:00:00|533.2|532.6|532|531.4|533.7|533.1|531|530.4|3413
1595523600000|2020-07-23 17:00:00|531.9|531.3|531|530.4|532.9|532.3|530.7|530.1|2351
1595527200000|2020-07-23 18:00:00|530.8|530.2|531.3|530.7|531.8|531.2|529.3|528.7|4381
1595548800000|2020-07-24 00:00:00|531.8|531.2|533.8|533.2|533.8|533.2|531.3|530.7|535
1595552400000|2020-07-24 01:00:00|533.7|533.1|533.8|533.2|533.8|533.2|533.3|532.7|216
1595556000000|2020-07-24 02:00:00|534|533.4|533.8|533.2|534.1|533.5|533.6|533|170
1595559600000|2020-07-24 03:00:00|533.6|533|533.3|532.7|534.1|533.5|533|532.4|236
1595563200000|2020-07-24 04:00:00|533.2|532.6|532.6|532|533.2|532.6|532.3|531.7|108
1595566800000|2020-07-24 05:00:00|532.4|531.8|532.6|532|532.6|532|531.8|531.2|101
1595570400000|2020-07-24 06:00:00|532.5|531.9|532.8|532.2|533.6|533|532.3|531.7|148
1595574000000|2020-07-24 07:00:00|533|532.4|533.8|533.2|534.8|534.2|532.6|532|834
1595577600000|2020-07-24 08:00:00|534.1|533.5|535.3|534.7|536.1|535.5|534.1|533.5|697
1595581200000|2020-07-24 09:00:00|535.4|534.8|536.6|536|536.9|536.3|535.3|534.7|1089
1595584800000|2020-07-24 10:00:00|536.1|535.5|537.6|537|537.6|537|536.1|535.5|691
1595588400000|2020-07-24 11:00:00|537.4|536.8|537.1|536.5|537.6|537|536.5|535.9|540
1595592000000|2020-07-24 12:00:00|537.3|536.7|536.4|535.8|537.4|536.8|535.4|534.8|1032
1595595600000|2020-07-24 13:00:00|536.8|536.2|542.4|541.8|542.4|541.8|536.4|535.8|9966
1595599200000|2020-07-24 14:00:00|542.1|541.5|544.3|543.7|545|544.4|541.1|540.5|7930
1595602800000|2020-07-24 15:00:00|544.1|543.5|539.7|539.1|544.1|543.5|539.1|538.5|4821
1595606400000|2020-07-24 16:00:00|539.8|539.2|538.2|537.6|541.3|540.7|537.9|537.3|3300
1595610000000|2020-07-24 17:00:00|538.4|537.8|540.1|539.5|540.6|540|537|536.4|3696
1595613600000|2020-07-24 18:00:00|540.3|539.7|541.5|540.9|541.7|541.1|539.6|539|4001
1595808000000|2020-07-27 00:00:00|539.6|539|537.8|537.2|539.9|539.3|536.5|535.9|2334
1595811600000|2020-07-27 01:00:00|538|537.4|537.3|536.7|538.5|537.9|537.3|536.7|316
1595815200000|2020-07-27 02:00:00|537.4|536.8|538|537.4|538|537.4|536.8|536.2|209
1595818800000|2020-07-27 03:00:00|537.8|537.2|537.5|536.9|537.8|537.2|537|536.4|253
1595822400000|2020-07-27 04:00:00|537.7|537.1|537.5|536.9|537.8|537.2|537|536.4|74
1595826000000|2020-07-27 05:00:00|537.4|536.8|537.3|536.7|537.5|536.9|537.1|536.5|63
1595829600000|2020-07-27 06:00:00|537.2|536.6|537.6|537|537.6|537|536.5|535.9|232
1595833200000|2020-07-27 07:00:00|537.5|536.9|536.6|536|538.1|537.5|536.1|535.5|941
1595836800000|2020-07-27 08:00:00|536.5|535.9|536.1|535.5|536.8|536.2|535.3|534.7|683
1595840400000|2020-07-27 09:00:00|536|535.4|535.1|534.5|536.1|535.5|535|534.4|752
1595844000000|2020-07-27 10:00:00|535.2|534.6|535|534.4|535.3|534.7|534.1|533.5|1585
1595847600000|2020-07-27 11:00:00|534.9|534.3|534.8|534.2|534.9|534.3|533.6|533|1279
1595851200000|2020-07-27 12:00:00|534.6|534|534.5|533.9|534.9|534.3|533.9|533.3|734
1595854800000|2020-07-27 13:00:00|533.4|532.8|533.4|532.8|534.8|534.2|531.2|530.6|6443
1595858400000|2020-07-27 14:00:00|533.2|532.6|532.6|532|535.1|534.5|532.3|531.7|4836
1595862000000|2020-07-27 15:00:00|532.7|532.1|531.6|531|532.8|532.2|531.1|530.5|3312
1595865600000|2020-07-27 16:00:00|531.4|530.8|530.1|529.5|532.3|531.7|529.9|529.3|3406
1595869200000|2020-07-27 17:00:00|530.2|529.6|530.4|529.8|530.9|530.3|529.9|529.3|2761
1595872800000|2020-07-27 18:00:00|530.2|529.6|528.5|527.9|531.2|530.6|528.2|527.6|5208
1595894400000|2020-07-28 00:00:00|528|527.4|528.4|527.8|529.2|528.6|527.5|526.9|992
1595898000000|2020-07-28 01:00:00|528.5|527.9|527.5|526.9|528.5|527.9|527|526.4|381
1595901600000|2020-07-28 02:00:00|527.3|526.7|527.5|526.9|527.5|526.9|527|526.4|429
1595905200000|2020-07-28 03:00:00|527.3|526.7|527.7|527.1|527.7|527.1|527|526.4|174
1595908800000|2020-07-28 04:00:00|527.8|527.2|527.2|526.6|528.2|527.6|527.2|526.6|271
1595912400000|2020-07-28 05:00:00|527.3|526.7|527.5|526.9|527.7|527.1|527|526.4|307
1595916000000|2020-07-28 06:00:00|527.3|526.7|528.5|527.9|529|528.4|527.3|526.7|323
1595919600000|2020-07-28 07:00:00|528.7|528.1|530.4|529.8|530.5|529.9|528.7|528.1|1135
1595923200000|2020-07-28 08:00:00|530.5|529.9|531.4|530.8|531.4|530.8|530.2|529.6|773
1595926800000|2020-07-28 09:00:00|531.2|530.6|530.7|530.1|531.4|530.8|530.7|530.1|465
1595930400000|2020-07-28 10:00:00|530.5|529.9|529.4|528.8|530.5|529.9|528.3|527.7|1289
1595934000000|2020-07-28 11:00:00|529.3|528.7|529.3|528.7|530.8|530.2|528|527.4|848
1595937600000|2020-07-28 12:00:00|529|528.4|528|527.4|530.2|529.6|528|527.4|601
1595941200000|2020-07-28 13:00:00|527.5|526.9|524.6|524|528.7|528.1|521.3|520.7|8963
1595944800000|2020-07-28 14:00:00|524.5|523.9|522.8|522.2|525.5|524.9|522.6|522|4518
1595948400000|2020-07-28 15:00:00|522.6|522|526.1|525.5|526.3|525.7|521.8|521.2|4936
1595952000000|2020-07-28 16:00:00|526.3|525.7|525.8|525.2|527|526.4|524.3|523.7|3626
1595955600000|2020-07-28 17:00:00|525.6|525|526.3|525.7|527|526.4|524.8|524.2|2603
1595959200000|2020-07-28 18:00:00|526.5|525.9|525.6|525|526.5|525.9|525|524.4|2987
1595980800000|2020-07-29 00:00:00|525.8|525.2|526.8|526.2|527.5|526.9|525.4|524.8|736
1595984400000|2020-07-29 01:00:00|527|526.4|527|526.4|527.2|526.6|526.5|525.9|138
1595988000000|2020-07-29 02:00:00|527.2|526.6|527.3|526.7|527.5|526.9|527.2|526.6|146
1595991600000|2020-07-29 03:00:00|527.5|526.9|527.3|526.7|527.8|527.2|527.2|526.6|118
1595995200000|2020-07-29 04:00:00|527.2|526.6|528.2|527.6|528.2|527.6|527.2|526.6|375
1595998800000|2020-07-29 05:00:00|528|527.4|527.5|526.9|528|527.4|527.3|526.7|125
1596002400000|2020-07-29 06:00:00|527.4|526.8|529.3|528.7|529.3|528.7|527.3|526.7|359
1596006000000|2020-07-29 07:00:00|529|528.4|529.9|529.3|530.2|529.6|528|527.4|989
1596009600000|2020-07-29 08:00:00|529.8|529.2|529.7|529.1|530|529.4|529.5|528.9|564
1596013200000|2020-07-29 09:00:00|529.9|529.3|530.7|530.1|530.7|530.1|529.7|529.1|673
1596016800000|2020-07-29 10:00:00|530.6|530|532.1|531.5|532.2|531.6|530.4|529.8|1362
1596020400000|2020-07-29 11:00:00|532.2|531.6|531.4|530.8|532.6|532|531.2|530.6|1128
1596024000000|2020-07-29 12:00:00|531.5|530.9|531.2|530.6|531.7|531.1|530.2|529.6|981
1596027600000|2020-07-29 13:00:00|530.8|530.2|532.4|531.8|534.8|534.2|530|529.4|6256
1596031200000|2020-07-29 14:00:00|532.6|532|531.2|530.6|533.4|532.8|530.4|529.8|4615
1596034800000|2020-07-29 15:00:00|531.4|530.8|531.4|530.8|533.9|533.3|530.9|530.3|3120
1596038400000|2020-07-29 16:00:00|531.5|530.9|533.1|532.5|533.6|533|531.4|530.8|2517
1596042000000|2020-07-29 17:00:00|533.2|532.6|533.9|533.3|534.1|533.5|532.4|531.8|1805
1596045600000|2020-07-29 18:00:00|534|533.4|534.7|534.1|534.9|534.3|533.4|532.8|3711
1596067200000|2020-07-30 00:00:00|534.2|533.6|534.4|533.8|535.1|534.5|533.9|533.3|525
1596070800000|2020-07-30 01:00:00|534.2|533.6|534.4|533.8|534.7|534.1|534.2|533.6|187
1596074400000|2020-07-30 02:00:00|534.5|533.9|533.9|533.3|534.7|534.1|533.9|533.3|207
1596078000000|2020-07-30 03:00:00|533.7|533.1|533.9|533.3|533.9|533.3|533.3|532.7|205
1596081600000|2020-07-30 04:00:00|533.7|533.1|534.1|533.5|534.3|533.7|533.7|533.1|97
1596085200000|2020-07-30 05:00:00|534.2|533.6|533.9|533.3|534.3|533.7|533.9|533.3|146
1596088800000|2020-07-30 06:00:00|533.7|533.1|532.1|531.5|534|533.4|531.8|531.2|407
1596092400000|2020-07-30 07:00:00|532.2|531.6|531.2|530.6|532.5|531.9|530.6|530|628
1596096000000|2020-07-30 08:00:00|530.9|530.3|527.4|526.8|530.9|530.3|527.3|526.7|1677
1596099600000|2020-07-30 09:00:00|527.5|526.9|528.3|527.7|528.5|527.9|527|526.4|503
1596103200000|2020-07-30 10:00:00|528.2|527.6|527.5|526.9|528.5|527.9|527.3|526.7|325
1596106800000|2020-07-30 11:00:00|527.8|527.2|528.7|528.1|529.2|528.6|527.5|526.9|399
1596110400000|2020-07-30 12:00:00|528.8|528.2|531.5|530.9|532|531.4|528.8|528.2|1111
1596114000000|2020-07-30 13:00:00|531.4|530.8|534.9|534.3|536.4|535.8|531.3|530.7|7281
1596117600000|2020-07-30 14:00:00|534.7|534.1|533.7|533.1|535.2|534.6|531.8|531.2|6198
1596121200000|2020-07-30 15:00:00|533.6|533|533|532.4|534.5|533.9|532.2|531.6|3017
1596124800000|2020-07-30 16:00:00|533.3|532.7|533.6|533|533.6|533|531.8|531.1|2381
1596128400000|2020-07-30 17:00:00|533.4|532.8|532.4|531.8|533.4|532.8|532.1|531.5|2855
1596132000000|2020-07-30 18:00:00|532.3|531.7|530.9|530.3|532.4|531.8|530.4|529.8|4383
1596153600000|2020-07-31 00:00:00|530.7|530.1|532.9|532.3|533.2|532.6|530.6|530|1459
1596157200000|2020-07-31 01:00:00|532.7|532.1|533.4|532.8|533.4|532.8|532.7|532.1|253
1596160800000|2020-07-31 02:00:00|533.2|532.6|533.7|533.1|533.9|533.3|533.2|532.6|205
1596164400000|2020-07-31 03:00:00|533.5|532.9|534.2|533.6|534.3|533.7|533.2|532.6|174
1596168000000|2020-07-31 04:00:00|534.3|533.7|534.2|533.6|534.3|533.7|533.7|533.1|80
1596171600000|2020-07-31 05:00:00|534.4|533.8|534|533.4|534.5|533.9|534|533.4|98
1596175200000|2020-07-31 06:00:00|534.2|533.6|533.7|533.1|534.2|533.6|533.5|532.9|92
1596178800000|2020-07-31 07:00:00|533.9|533.3|535.2|534.6|535.3|534.7|533.7|533.1|229
1596182400000|2020-07-31 08:00:00|535.3|534.7|535.7|535.1|536.4|535.8|534.9|534.3|863
1596186000000|2020-07-31 09:00:00|535.9|535.3|536.2|535.6|536.9|536.3|535.7|535.1|1208
1596189600000|2020-07-31 10:00:00|536.1|535.5|536|535.4|536.4|535.8|535.7|535.1|239
1596193200000|2020-07-31 11:00:00|536.2|535.6|536|535.4|536.3|535.7|535.8|535.2|374
1596196800000|2020-07-31 12:00:00|536.1|535.5|533.5|532.9|536.3|535.7|532.7|532.1|973
1596200400000|2020-07-31 13:00:00|533.8|533.2|536.6|536|536.8|536.2|533|532.4|4713
1596204000000|2020-07-31 14:00:00|536.8|536.2|535.2|534.6|537.3|536.7|533.7|533.1|5809
1596207600000|2020-07-31 15:00:00|535.4|534.8|534|533.4|535.9|535.3|533.2|532.6|3808
1596211200000|2020-07-31 16:00:00|533.8|533.2|533.3|532.7|534|533.4|532.6|532|4373
1596214800000|2020-07-31 17:00:00|533.1|532.5|532.7|532.1|534.1|533.5|532.7|532.1|2822
1596218400000|2020-07-31 18:00:00|532.6|532|533.5|532.9|534.4|533.8|532.5|531.9|3684
1596412800000|2020-08-03 00:00:00|528.9|528.3|528.6|528|530.6|530|527.6|527|1914
1596416400000|2020-08-03 01:00:00|528.7|528.1|530.4|529.8|530.7|530.1|528.6|528|487
1596420000000|2020-08-03 02:00:00|530.5|529.9|529.7|529.1|530.9|530.3|529.7|529.1|201
1596423600000|2020-08-03 03:00:00|529.5|528.9|530.2|529.6|530.2|529.6|529.5|528.9|239
1596427200000|2020-08-03 04:00:00|529.9|529.3|530.5|529.9|530.7|530.1|529.9|529.3|233
1596430800000|2020-08-03 05:00:00|530.4|529.8|529.7|529.1|530.5|529.9|529.5|528.9|318
1596434400000|2020-08-03 06:00:00|529.9|529.3|528.7|528.1|530.4|529.8|528.5|527.9|899
1596438000000|2020-08-03 07:00:00|528.9|528.3|529.9|529.3|529.9|529.3|528.7|528.1|596
1596441600000|2020-08-03 08:00:00|529.7|529.1|528.1|527.5|529.7|529.1|527.9|527.3|561
1596445200000|2020-08-03 09:00:00|527.8|527.2|527.4|526.8|528.7|528.1|527.1|526.5|963
1596448800000|2020-08-03 10:00:00|527.3|526.7|527.3|526.7|527.4|526.8|526.9|526.3|540
1596452400000|2020-08-03 11:00:00|527.2|526.6|527.2|526.6|527.7|527.1|526.9|526.3|528
1596456000000|2020-08-03 12:00:00|527.1|526.5|527.4|526.8|528.3|527.7|527.1|526.5|444
1596459600000|2020-08-03 13:00:00|527.3|526.7|527.7|527.1|530.3|529.7|525.9|525.3|6532
1596463200000|2020-08-03 14:00:00|527.5|526.9|524.6|524|528.2|527.6|524.1|523.5|6411
1596466800000|2020-08-03 15:00:00|524.4|523.8|520.8|520.2|525.3|524.7|520.3|519.7|8848
1596470400000|2020-08-03 16:00:00|520.7|520.1|523|522.4|523.5|522.9|520.2|519.6|6279
1596474000000|2020-08-03 17:00:00|522.9|522.3|525.4|524.8|525.6|525|522.4|521.8|6734
1596477600000|2020-08-03 18:00:00|525.2|524.6|523.4|522.8|525.4|524.8|523.3|522.7|5200
1596499200000|2020-08-04 00:00:00|523.2|522.6|520.7|520.1|523.7|523.1|520.5|519.9|1028
1596502800000|2020-08-04 01:00:00|520.9|520.3|521.2|520.6|521.9|521.3|520.7|520.1|370
1596506400000|2020-08-04 02:00:00|521.1|520.5|521.5|520.9|521.5|520.9|521|520.4|127
1596510000000|2020-08-04 03:00:00|521.4|520.8|520.8|520.2|521.4|520.8|520.7|520.1|139
1596513600000|2020-08-04 04:00:00|520.7|520.1|520.7|520.1|521|520.4|520.5|519.9|341
1596517200000|2020-08-04 05:00:00|520.5|519.9|518.5|517.9|520.5|519.9|518.2|517.6|1155
1596520800000|2020-08-04 06:00:00|518.7|518.1|519.2|518.6|519.2|518.6|518.2|517.6|363
1596524400000|2020-08-04 07:00:00|519|518.4|518.9|518.3|519.4|518.8|518.4|517.8|645
1596528000000|2020-08-04 08:00:00|518.8|518.2|519.2|518.6|519.7|519.1|518.6|518|564
1596531600000|2020-08-04 09:00:00|519|518.4|519.9|519.3|520.4|519.8|518.7|518.1|948
1596535200000|2020-08-04 10:00:00|520.2|519.6|519.7|519.1|521.2|520.6|519.2|518.6|697
1596538800000|2020-08-04 11:00:00|519.6|519|519.8|519.2|519.9|519.3|518.7|518.1|616
1596542400000|2020-08-04 12:00:00|519.9|519.3|519.2|518.6|520.1|519.5|518.7|518.1|1287
1596546000000|2020-08-04 13:00:00|519.4|518.8|516.9|516.3|519.4|518.8|516.1|515.5|6245
1596549600000|2020-08-04 14:00:00|516.8|516.2|514.9|514.3|518.8|518.2|514.7|514.1|9555
1596553200000|2020-08-04 15:00:00|514.8|514.2|515.4|514.8|516.8|516.2|513.9|513.3|8590
1596556800000|2020-08-04 16:00:00|515.2|514.6|514.5|513.9|515.4|514.8|513.9|513.3|8706
1596560400000|2020-08-04 17:00:00|514.4|513.8|512.4|511.8|514.7|514.1|511.8|511.2|7747
1596564000000|2020-08-04 18:00:00|512.6|512|511.3|510.7|512.7|512.1|511.1|510.5|6792
1596585600000|2020-08-05 00:00:00|511.8|511.2|512.2|511.6|512.8|512.2|511.2|510.6|1145
1596589200000|2020-08-05 01:00:00|512.1|511.5|511.8|511.2|512.2|511.6|511.3|510.7|433
1596592800000|2020-08-05 02:00:00|511.7|511.1|511.6|511|512|511.4|511.5|510.9|74
1596596400000|2020-08-05 03:00:00|511.7|511.1|511.7|511.1|512|511.4|511.5|510.9|133
1596600000000|2020-08-05 04:00:00|511.6|511|512.8|512.2|512.8|512.2|511.6|511|217
1596603600000|2020-08-05 05:00:00|512.7|512.1|513|512.4|513|512.4|512.3|511.7|378
1596607200000|2020-08-05 06:00:00|512.9|512.3|513|512.4|513.3|512.7|512.4|511.8|348
1596610800000|2020-08-05 07:00:00|512.9|512.3|513.1|512.5|514.1|513.5|512.8|512.2|902
1596614400000|2020-08-05 08:00:00|512.8|512.2|513.6|513|513.7|513.1|512.1|511.5|375
1596618000000|2020-08-05 09:00:00|513.4|512.8|513.3|512.7|514.6|514|513.2|512.6|1249
1596621600000|2020-08-05 10:00:00|513.2|512.6|514.2|513.6|514.4|513.8|512.7|512.1|454
1596625200000|2020-08-05 11:00:00|514.1|513.5|514.2|513.6|514.7|514.1|513.5|512.9|1162
1596628800000|2020-08-05 12:00:00|514.3|513.7|514.5|513.9|515|514.4|514.2|513.6|1259
1596632400000|2020-08-05 13:00:00|514.3|513.7|511.9|511.3|515.8|515.2|511.5|510.9|7848
1596636000000|2020-08-05 14:00:00|512.1|511.5|511.9|511.3|512.2|511.6|509.1|508.5|8589
1596639600000|2020-08-05 15:00:00|511.8|511.2|512.8|512.2|513.8|513.2|511.7|511.1|4416
1596643200000|2020-08-05 16:00:00|512.9|512.3|514.2|513.6|514.2|513.6|511.5|510.9|5899
1596646800000|2020-08-05 17:00:00|514.1|513.5|512.9|512.3|514.4|513.8|511.9|511.3|4375
1596650400000|2020-08-05 18:00:00|512.7|512.1|513.1|512.5|514.1|513.5|511.3|510.7|7106
1596672000000|2020-08-06 00:00:00|512.9|512.3|513.4|512.8|513.4|512.8|512.3|511.7|796
1596675600000|2020-08-06 01:00:00|513.5|512.9|512.4|511.8|513.6|513|512.4|511.8|247
1596679200000|2020-08-06 02:00:00|512.5|511.9|511.5|510.9|512.5|511.9|511.2|510.6|333
1596682800000|2020-08-06 03:00:00|511.4|510.8|510.9|510.3|511.7|511.1|510.7|510.1|180
1596686400000|2020-08-06 04:00:00|510.7|510.1|511.2|510.6|511.5|510.9|510.2|509.6|725
1596690000000|2020-08-06 05:00:00|511.4|510.8|510.7|510.1|512|511.4|510.2|509.6|448
1596693600000|2020-08-06 06:00:00|510.9|510.3|510.7|510.1|511|510.4|509.8|509.2|1045
1596697200000|2020-08-06 07:00:00|510.8|510.2|510.5|509.9|511.8|511.2|509.8|509.2|1505
1596700800000|2020-08-06 08:00:00|510.6|510|509.2|508.6|510.7|510.1|509.2|508.6|678
1596704400000|2020-08-06 09:00:00|509.3|508.7|508.6|508|509.5|508.9|508|507.4|1925
1596708000000|2020-08-06 10:00:00|508.5|507.9|508.7|508.1|509|508.4|507.9|507.3|1844
1596711600000|2020-08-06 11:00:00|508.6|508|508.2|507.6|508.7|508.1|508|507.4|395
1596715200000|2020-08-06 12:00:00|508|507.4|515.2|514.6|515.5|514.9|508|507.4|5603
1596718800000|2020-08-06 13:00:00|515.5|514.9|510.3|509.7|517.5|516.9|510|509.4|13797
1596722400000|2020-08-06 14:00:00|510.5|509.9|507.3|506.7|510.5|509.9|505.7|505.1|8764
1596726000000|2020-08-06 15:00:00|507.4|506.8|505.5|504.9|507.8|507.2|505.1|504.5|6522
1596729600000|2020-08-06 16:00:00|505.6|505|505.6|505|507.4|506.8|505.2|504.6|5243
1596733200000|2020-08-06 17:00:00|505.5|504.9|506.1|505.5|507.6|507|505.5|504.9|4445
1596736800000|2020-08-06 18:00:00|506.2|505.6|505.6|505|506.4|505.8|503.9|503.3|7076
1596758400000|2020-08-07 00:00:00|504.9|504.3|506|505.4|506.2|505.6|504.7|504.1|1070
1596762000000|2020-08-07 01:00:00|506.1|505.5|505.7|505.1|506.2|505.6|505.4|504.8|179
1596765600000|2020-08-07 02:00:00|505.5|504.9|505.5|504.9|505.8|505.2|505.5|504.9|195
1596769200000|2020-08-07 03:00:00|505.6|505|505.9|505.3|505.9|505.3|505.6|505|241
1596772800000|2020-08-07 04:00:00|505.8|505.2|506.2|505.6|506.2|505.6|505.7|505.1|194
1596776400000|2020-08-07 05:00:00|506.1|505.5|506.6|506|506.8|506.2|505.9|505.3|169
1596780000000|2020-08-07 06:00:00|506.5|505.9|506|505.4|506.5|505.9|506|505.4|126
1596783600000|2020-08-07 07:00:00|506.2|505.6|506.2|505.6|506.8|506.2|505.9|505.3|337
1596787200000|2020-08-07 08:00:00|506.3|505.7|506.2|505.6|506.7|506.1|505.8|505.2|287
1596790800000|2020-08-07 09:00:00|506|505.4|505.9|505.3|506.4|505.8|505.7|505.1|860
1596794400000|2020-08-07 10:00:00|505.8|505.2|505.5|504.9|505.9|505.3|505.4|504.8|503
1596798000000|2020-08-07 11:00:00|505.3|504.7|504.8|504.2|505.7|505.1|504.6|504|832
1596801600000|2020-08-07 12:00:00|504.7|504.1|502.8|502.2|504.9|504.3|502.8|502.2|2155
1596805200000|2020-08-07 13:00:00|503|502.4|497.2|496.6|503|502.4|497|496.4|7769
1596808800000|2020-08-07 14:00:00|497.3|496.7|496.2|495.6|498.2|497.6|494.1|493.5|15333
1596812400000|2020-08-07 15:00:00|496.3|495.7|495.5|494.9|496.5|495.9|494.9|494.3|6934
1596816000000|2020-08-07 16:00:00|495.4|494.8|498.4|497.8|499.2|498.6|495.4|494.8|6650
1596819600000|2020-08-07 17:00:00|498.5|497.9|498.7|498.1|500.2|499.6|497.8|497.2|8819
1596823200000|2020-08-07 18:00:00|498.9|498.3|499.5|498.9|499.5|498.9|498.2|497.6|7043
1597017600000|2020-08-10 00:00:00|498.6|498|500.6|500|500.8|500.2|497.8|497.2|1917
1597021200000|2020-08-10 01:00:00|500.4|499.8|498.9|498.3|500.6|500|498.6|498|596
1597024800000|2020-08-10 02:00:00|498.8|498.2|499.1|498.5|499.3|498.7|498.8|498.2|119
1597028400000|2020-08-10 03:00:00|499|498.4|499.3|498.7|499.6|499|499|498.4|64
1597032000000|2020-08-10 04:00:00|499.5|498.9|500.6|500|500.6|500|499.4|498.8|135
1597035600000|2020-08-10 05:00:00|500.4|499.8|500.2|499.6|500.4|499.8|499.6|499|181
1597039200000|2020-08-10 06:00:00|500.1|499.5|498.3|497.7|500.1|499.5|498.2|497.6|246
1597042800000|2020-08-10 07:00:00|498.2|497.6|498.9|498.3|498.9|498.3|497.7|497.1|2474
1597046400000|2020-08-10 08:00:00|498.8|498.2|496.5|495.9|499.9|499.3|496.4|495.8|832
1597050000000|2020-08-10 09:00:00|496.4|495.8|496.4|495.8|497.4|496.8|496|495.4|535
1597053600000|2020-08-10 10:00:00|496.3|495.7|496.6|496|497.2|496.6|496.3|495.7|316
1597057200000|2020-08-10 11:00:00|496.5|495.9|496.9|496.3|497.2|496.6|496.4|495.8|720
1597060800000|2020-08-10 12:00:00|496.8|496.2|497|496.4|497.9|497.3|496.4|495.8|789
1597064400000|2020-08-10 13:00:00|496.7|496.1|499.5|498.9|499.6|499|495|494.4|6518
1597068000000|2020-08-10 14:00:00|499.7|499.1|495.6|495|499.7|499.1|495.2|494.6|6472
1597071600000|2020-08-10 15:00:00|495.5|494.9|494.7|494.1|498.4|497.8|494.7|494.1|7669
1597075200000|2020-08-10 16:00:00|494.6|494|494.7|494.1|495.4|494.8|494.6|494|5110
1597078800000|2020-08-10 17:00:00|494.8|494.2|495.9|495.3|496.2|495.6|494.7|494.1|4002
1597082400000|2020-08-10 18:00:00|496.1|495.5|495.4|494.8|496.1|495.5|494.7|494.1|11553
1597104000000|2020-08-11 00:00:00|494.8|494.2|497.6|497|498.3|497.7|494.8|494.2|852
1597107600000|2020-08-11 01:00:00|497.4|496.8|497.8|497.2|498.1|497.5|497.1|496.5|291
1597111200000|2020-08-11 02:00:00|497.9|497.3|497.3|496.7|497.9|497.3|497.2|496.6|191
1597114800000|2020-08-11 03:00:00|497.2|496.6|496.9|496.3|497.3|496.7|496.9|496.3|144
1597118400000|2020-08-11 04:00:00|497|496.4|497|496.4|497.4|496.8|496.9|496.3|550
1597122000000|2020-08-11 05:00:00|496.9|496.3|497.2|496.6|497.5|496.9|496.9|496.3|331
1597125600000|2020-08-11 06:00:00|497.3|496.7|497|496.4|497.5|496.9|496.1|495.5|354
1597129200000|2020-08-11 07:00:00|496.9|496.3|497.6|497|498|497.4|496.9|496.3|873
1597132800000|2020-08-11 08:00:00|497.7|497.1|497.4|496.8|497.9|497.3|497.3|496.7|631
1597136400000|2020-08-11 09:00:00|497.5|496.9|497.4|496.8|497.9|497.3|497.3|496.7|832
1597140000000|2020-08-11 10:00:00|497.5|496.9|498.1|497.5|498.8|498.2|497.2|496.6|511
1597143600000|2020-08-11 11:00:00|498.2|497.6|501|500.4|501.5|500.9|498.1|497.5|1840
1597147200000|2020-08-11 12:00:00|500.7|500.1|499.5|498.9|500.7|500.1|499|498.4|2403
1597150800000|2020-08-11 13:00:00|499.9|499.3|500.5|499.9|502|501.4|498.1|497.5|11441
1597154400000|2020-08-11 14:00:00|500.6|500|502.2|501.6|502.5|501.9|499.4|498.8|9676
1597158000000|2020-08-11 15:00:00|502.1|501.5|502.4|501.8|502.9|502.3|500.9|500.3|4895
1597161600000|2020-08-11 16:00:00|502.3|501.7|500.5|499.9|502.5|501.9|500.5|499.9|6483
1597165200000|2020-08-11 17:00:00|500.7|500.1|500.6|500|500.9|500.3|499.6|499|3932
1597168800000|2020-08-11 18:00:00|500.5|499.9|499.3|498.7|500.7|500.1|498.7|498.1|6472
1597190400000|2020-08-12 00:00:00|499|498.4|498|497.4|499.7|499.1|497.9|497.3|2574
1597194000000|2020-08-12 01:00:00|498.2|497.6|496.7|496.1|498.3|497.7|496.5|495.9|415
1597197600000|2020-08-12 02:00:00|497|496.4|496.9|496.3|497.1|496.5|496.5|495.9|347
1597201200000|2020-08-12 03:00:00|497|496.4|497|496.4|497|496.4|496.8|496.2|103
1597204800000|2020-08-12 04:00:00|496.9|496.3|496.7|496.1|497.1|496.5|496.7|496.1|159
1597208400000|2020-08-12 05:00:00|496.6|496|496.1|495.5|496.6|496|496.1|495.5|419
1597212000000|2020-08-12 06:00:00|496.2|495.6|496.6|496|497.2|496.6|496.2|495.6|244
1597215600000|2020-08-12 07:00:00|496.7|496.1|496.2|495.6|496.8|496.2|495.8|495.2|1041
1597219200000|2020-08-12 08:00:00|496.4|495.8|496|495.4|497.1|496.5|495.9|495.3|609
1597222800000|2020-08-12 09:00:00|495.9|495.3|495.3|494.7|496.6|496|495.3|494.7|1087
1597226400000|2020-08-12 10:00:00|495.4|494.8|495.6|495|496.3|495.7|495.3|494.7|573
1597230000000|2020-08-12 11:00:00|495.5|494.9|495.6|495|496.3|495.7|495.5|494.9|662
1597233600000|2020-08-12 12:00:00|495.7|495.1|495.2|494.6|496|495.4|495.2|494.6|1032
1597237200000|2020-08-12 13:00:00|495.4|494.8|496|495.4|497.4|496.8|495.3|494.7|4505
1597240800000|2020-08-12 14:00:00|496.2|495.6|497.4|496.8|498.4|497.8|495.5|494.9|5544
1597244400000|2020-08-12 15:00:00|497.1|496.5|495.5|494.9|497.7|497.1|495.1|494.5|9872
1597248000000|2020-08-12 16:00:00|495.4|494.8|493.7|493.1|501.9|501.3|492.6|492|16069
1597251600000|2020-08-12 17:00:00|493.6|493|496.3|495.7|496.6|496|493.6|493|5865
1597255200000|2020-08-12 18:00:00|496.1|495.5|495.3|494.7|496.4|495.8|494.8|494.2|7255
1597276800000|2020-08-13 00:00:00|494.6|494|496.2|495.6|496.4|495.8|493.9|493.3|2270
1597280400000|2020-08-13 01:00:00|496.3|495.7|496.7|496.1|496.7|496.1|495.5|494.9|543
1597284000000|2020-08-13 02:00:00|496.4|495.8|496.6|496|496.8|496.2|496.2|495.6|760
1597287600000|2020-08-13 03:00:00|496.8|496.2|496.8|496.2|496.8|496.2|496.3|495.7|357
1597291200000|2020-08-13 04:00:00|496.7|496.1|496.6|496|496.8|496.2|496.3|495.7|181
1597294800000|2020-08-13 05:00:00|496.5|495.9|497.3|496.7|497.3|496.7|496.4|495.8|244
1597298400000|2020-08-13 06:00:00|497.2|496.6|499.6|499|499.6|499|497.1|496.5|473
1597302000000|2020-08-13 07:00:00|499.5|498.9|497.6|497|499.5|498.9|497.5|496.9|1891
1597305600000|2020-08-13 08:00:00|497.3|496.7|498.5|497.9|498.9|498.3|497|496.4|572
1597309200000|2020-08-13 09:00:00|498.4|497.8|498.3|497.7|498.7|498.1|497.3|496.7|601
1597312800000|2020-08-13 10:00:00|498|497.4|495|494.4|498.4|497.8|494.7|494.1|1060
1597316400000|2020-08-13 11:00:00|494.9|494.3|496.1|495.5|496.2|495.6|494.7|494.1|679
1597320000000|2020-08-13 12:00:00|496.2|495.6|495.1|494.5|496.8|496.2|494.9|494.3|943
1597323600000|2020-08-13 13:00:00|494.9|494.3|496.9|496.3|497.5|496.9|494|493.4|4403
1597327200000|2020-08-13 14:00:00|496.8|496.2|501.3|500.7|502.3|501.7|496.5|495.9|8584
1597330800000|2020-08-13 15:00:00|501.1|500.5|504.8|504.2|505.5|504.9|501|500.4|8952
1597334400000|2020-08-13 16:00:00|504.7|504.1|504|503.4|504.8|504.2|502.5|501.9|4116
1597338000000|2020-08-13 17:00:00|503.9|503.3|502|501.4|504|503.4|501.7|501.1|6547
1597341600000|2020-08-13 18:00:00|502.1|501.5|500.6|500|503.9|503.3|500.4|499.8|8413
1597363200000|2020-08-14 00:00:00|499.7|499.1|500.1|499.5|500.4|499.8|498.9|498.3|1290
1597366800000|2020-08-14 01:00:00|500.2|499.6|499.9|499.3|500.6|500|499.7|499.1|226
1597370400000|2020-08-14 02:00:00|499.7|499.1|499.9|499.3|500|499.4|499.7|499.1|305
1597374000000|2020-08-14 03:00:00|500|499.4|500|499.4|500.1|499.5|499.7|499.1|76
1597377600000|2020-08-14 04:00:00|500.1|499.5|500.2|499.6|500.5|499.9|500|499.4|51
1597381200000|2020-08-14 05:00:00|500.3|499.7|501|500.4|501.3|500.7|500.2|499.6|163
1597384800000|2020-08-14 06:00:00|500.7|500.1|501|500.4|501.5|500.9|499.9|499.3|374
1597388400000|2020-08-14 07:00:00|501.2|500.6|499.1|498.5|501.2|500.6|499.1|498.5|723
1597392000000|2020-08-14 08:00:00|498.9|498.3|499.7|499.1|499.8|499.2|498.7|498.1|482
1597395600000|2020-08-14 09:00:00|499.6|499|499.8|499.2|499.9|499.3|499.2|498.6|312
1597399200000|2020-08-14 10:00:00|500|499.4|502.3|501.7|502.3|501.7|499.6|499|1878
1597402800000|2020-08-14 11:00:00|502|501.4|501.8|501.2|502.9|502.3|501.4|500.8|1221
1597406400000|2020-08-14 12:00:00|502|501.4|502.7|502.1|502.8|502.2|501.5|500.9|708
1597410000000|2020-08-14 13:00:00|502.6|502|510.6|510|510.9|510.3|502.6|502|12863
1597413600000|2020-08-14 14:00:00|510.8|510.2|511.5|510.9|511.7|511.1|507.5|506.9|9732
1597417200000|2020-08-14 15:00:00|511.4|510.8|509.6|509|512.5|511.9|509|508.4|6827
1597420800000|2020-08-14 16:00:00|509.7|509.1|508.8|508.2|511|510.4|508.7|508.1|6121
1597424400000|2020-08-14 17:00:00|508.7|508.1|505.7|505.1|509.8|509.2|505.6|505|8125
1597428000000|2020-08-14 18:00:00|506.1|505.5|505.3|504.7|506.4|505.8|504.7|504.1|4980
1597622400000|2020-08-17 00:00:00|506.2|505.6|509|508.4|509.6|509|505.5|504.9|2359
1597626000000|2020-08-17 01:00:00|509.1|508.5|510.3|509.7|510.8|510.2|508.9|508.3|344
1597629600000|2020-08-17 02:00:00|510.4|509.8|511.2|510.6|511.4|510.8|510.3|509.7|209
1597633200000|2020-08-17 03:00:00|511.3|510.7|511.2|510.6|511.8|511.2|510.8|510.2|276
1597636800000|2020-08-17 04:00:00|511.3|510.7|510.7|510.1|511.4|510.8|510.6|510|101
1597640400000|2020-08-17 05:00:00|510.5|509.9|510.9|510.3|511|510.4|510.4|509.8|723
1597644000000|2020-08-17 06:00:00|511|510.4|509.6|509|511.2|510.6|509.6|509|259
1597647600000|2020-08-17 07:00:00|509.7|509.1|510.2|509.6|511|510.4|509.7|509.1|472
1597651200000|2020-08-17 08:00:00|510.4|509.8|510.7|510.1|511.8|511.2|509.8|509.2|1112
1597654800000|2020-08-17 09:00:00|510.6|510|510.4|509.8|511|510.4|510|509.4|310
1597658400000|2020-08-17 10:00:00|510.5|509.9|510.3|509.7|510.9|510.3|510.2|509.6|287
1597662000000|2020-08-17 11:00:00|510.4|509.8|510.5|509.9|510.7|510.1|510|509.4|220
1597665600000|2020-08-17 12:00:00|510.4|509.8|511|510.4|511.6|511|510|509.4|509
1597669200000|2020-08-17 13:00:00|511.5|510.9|516.1|515.5|516.1|515.5|511.5|510.9|7318
1597672800000|2020-08-17 14:00:00|516|515.4|521.6|521|521.9|521.3|516|515.4|12409
1597676400000|2020-08-17 15:00:00|521.7|521.1|521.5|520.9|522.6|522|520|519.4|8438
1597680000000|2020-08-17 16:00:00|521.6|521|521.9|521.3|523.1|522.5|520.9|520.3|3025
1597683600000|2020-08-17 17:00:00|521.8|521.2|520.7|520.1|522.1|521.5|520.3|519.7|3403
1597687200000|2020-08-17 18:00:00|520.8|520.2|522.2|521.6|522.8|522.2|520.7|520.1|5173
1597708800000|2020-08-18 00:00:00|522.1|521.5|521.2|520.6|522.2|521.6|521.1|520.5|879
1597712400000|2020-08-18 01:00:00|521.1|520.5|520.1|519.5|521.3|520.7|520.1|519.5|301
1597716000000|2020-08-18 02:00:00|520|519.4|520.3|519.7|520.4|519.8|519.5|518.9|293
1597719600000|2020-08-18 03:00:00|520.4|519.8|521.3|520.7|521.6|521|520.3|519.7|291
1597723200000|2020-08-18 04:00:00|521.4|520.8|521.9|521.3|521.9|521.3|521.3|520.7|393
1597726800000|2020-08-18 05:00:00|522|521.4|522|521.4|522.8|522.2|521.9|521.3|451
1597730400000|2020-08-18 06:00:00|521.9|521.3|521|520.4|522.3|521.7|520.8|520.2|320
1597734000000|2020-08-18 07:00:00|521.2|520.6|520.5|519.9|521.2|520.6|517.7|517.1|1057
1597737600000|2020-08-18 08:00:00|520.4|519.8|519.7|519.1|521|520.4|519|518.4|1597
1597741200000|2020-08-18 09:00:00|519.2|518.6|518.6|518|519.7|519.1|517.8|517.2|877
1597744800000|2020-08-18 10:00:00|518.5|517.9|518.8|518.2|519.2|518.6|517.9|517.3|208
1597748400000|2020-08-18 11:00:00|518.9|518.3|519|518.4|519.2|518.6|518.5|517.9|382
1597752000000|2020-08-18 12:00:00|518.8|518.2|519.1|518.5|519.3|518.7|518.3|517.7|1294
1597755600000|2020-08-18 13:00:00|518.6|518|515.3|514.7|520.2|519.6|514.4|513.8|6110
1597759200000|2020-08-18 14:00:00|515|514.4|513.3|512.7|516.3|515.7|511.9|511.3|6579
1597762800000|2020-08-18 15:00:00|513.5|512.9|512.4|511.8|513.8|513.2|511.5|510.9|3936
1597766400000|2020-08-18 16:00:00|512.2|511.6|509.2|508.6|512.7|512.1|509.1|508.5|2446
1597770000000|2020-08-18 17:00:00|509.3|508.7|511.9|511.3|512.2|511.6|509.3|508.7|2629
1597773600000|2020-08-18 18:00:00|511.8|511.2|514|513.4|514.4|513.8|511.5|510.9|5290
1597795200000|2020-08-19 00:00:00|513.6|513|517|516.4|518|517.4|512.1|511.5|1727
1597798800000|2020-08-19 01:00:00|517.1|516.5|515.5|514.9|517.6|517|515.4|514.8|290
1597802400000|2020-08-19 02:00:00|515.4|514.8|516.4|515.8|516.6|516|515.1|514.5|133
1597806000000|2020-08-19 03:00:00|516.6|516|516.5|515.9|516.8|516.2|516.2|515.6|57
1597809600000|2020-08-19 04:00:00|516.4|515.8|515.8|515.2|516.4|515.8|515.4|514.8|43
1597813200000|2020-08-19 05:00:00|515.6|515|515.7|515.1|516.2|515.6|515.5|514.9|105
1597816800000|2020-08-19 06:00:00|515.8|515.2|516.5|515.9|517.1|516.5|515.7|515.1|352
1597820400000|2020-08-19 07:00:00|516.4|515.8|517.8|517.2|518.3|517.7|514.4|513.8|634
1597824000000|2020-08-19 08:00:00|517.7|517.1|517.4|516.8|518.7|518.1|516.7|516.1|324
1597827600000|2020-08-19 09:00:00|517.3|516.7|518.9|518.3|519.8|519.2|517.2|516.6|569
1597831200000|2020-08-19 10:00:00|518.7|518.1|518.5|517.9|519.1|518.5|517.9|517.3|414
1597834800000|2020-08-19 11:00:00|518.9|518.3|519.7|519.1|520.3|519.7|518.9|518.3|901
1597838400000|2020-08-19 12:00:00|519.9|519.3|517.1|516.5|519.9|519.3|515.2|514.6|1697
1597842000000|2020-08-19 13:00:00|515.5|514.9|517.2|516.6|517.9|517.3|513.2|512.6|3047
1597845600000|2020-08-19 14:00:00|517.1|516.5|517|516.4|519.8|519.2|515.5|514.9|13225
1597849200000|2020-08-19 15:00:00|517.3|516.7|518.4|517.8|519|518.4|516.7|516.1|4579
1597852800000|2020-08-19 16:00:00|518.5|517.9|517.4|516.8|519.5|518.9|516.9|516.3|4156
1597856400000|2020-08-19 17:00:00|517.5|516.9|518.3|517.7|518.5|517.9|516.4|515.8|2388
1597860000000|2020-08-19 18:00:00|518.4|517.8|517.9|517.3|518.9|518.3|516.8|516.2|3440
1597881600000|2020-08-20 00:00:00|518|517.4|518.1|517.5|518.2|517.6|516.4|515.8|642
1597885200000|2020-08-20 01:00:00|518|517.4|518.2|517.6|518.3|517.7|517.4|516.8|159
1597888800000|2020-08-20 02:00:00|518.1|517.5|517.4|516.8|518.3|517.7|517.3|516.7|139
1597892400000|2020-08-20 03:00:00|517.5|516.9|517.8|517.2|518|517.4|517.3|516.7|62
1597896000000|2020-08-20 04:00:00|517.9|517.3|519.3|518.7|519.3|518.7|517.8|517.2|51
1597899600000|2020-08-20 05:00:00|519.2|518.6|519.1|518.5|519.3|518.7|519|518.4|128
1597903200000|2020-08-20 06:00:00|519.3|518.7|518.5|517.9|519.4|518.8|517.8|517.2|97
1597906800000|2020-08-20 07:00:00|518.4|517.8|518.6|518|518.8|518.2|517.1|516.5|808
1597910400000|2020-08-20 08:00:00|518.7|518.1|516|515.4|518.9|518.3|516|515.4|724
1597914000000|2020-08-20 09:00:00|515.9|515.3|513.9|513.3|515.9|515.3|512.3|511.7|713
1597917600000|2020-08-20 10:00:00|513.8|513.2|514.7|514.1|514.8|514.2|513.2|512.6|944
1597921200000|2020-08-20 11:00:00|514.8|514.2|516.9|516.3|517.4|516.8|514.5|513.9|544
1597924800000|2020-08-20 12:00:00|516.8|516.2|520.9|520.3|522.5|521.9|516.2|515.6|2330
1597928400000|2020-08-20 13:00:00|520.3|519.7|516.3|515.7|520.7|520.1|514.8|514.2|3915
1597932000000|2020-08-20 14:00:00|516.4|515.8|520|519.4|520.6|520|515.6|515|3364
1597935600000|2020-08-20 15:00:00|520.1|519.5|518.9|518.3|520.1|519.5|517.9|517.3|2178
1597939200000|2020-08-20 16:00:00|519.1|518.5|520.9|520.3|521.7|521.1|518.6|518|2547
1597942800000|2020-08-20 17:00:00|520.8|520.2|524.5|523.9|524.7|524.1|520.6|520|3911
1597946400000|2020-08-20 18:00:00|524.7|524.1|525.3|524.7|526|525.4|524.3|523.7|4291
1597968000000|2020-08-21 00:00:00|525.8|525.2|527|526.4|527.7|527.1|524.7|524.1|614
1597971600000|2020-08-21 01:00:00|526.9|526.3|526.3|525.7|527.1|526.5|525.1|524.5|396
1597975200000|2020-08-21 02:00:00|526.1|525.5|526.1|525.5|526.6|526|526|525.4|121
1597978800000|2020-08-21 03:00:00|526.2|525.6|526.6|526|526.8|526.2|526.1|525.5|59
1597982400000|2020-08-21 04:00:00|526.7|526.1|526.8|526.2|526.8|526.2|526.5|525.9|24
1597986000000|2020-08-21 05:00:00|527.1|526.5|528|527.4|528.3|527.7|527.1|526.5|234
1597989600000|2020-08-21 06:00:00|527.9|527.3|528.1|527.5|528.1|527.5|526.7|526.1|200
1597993200000|2020-08-21 07:00:00|528.2|527.6|529.8|529.2|529.8|529.2|528.2|527.6|778
1597996800000|2020-08-21 08:00:00|529.6|529|527.5|526.9|530|529.4|527|526.4|333
1598000400000|2020-08-21 09:00:00|527.4|526.8|528.5|527.9|529.6|529|525.5|524.9|673
1598004000000|2020-08-21 10:00:00|528.6|528|528.8|528.2|529.4|528.8|528.1|527.5|157
1598007600000|2020-08-21 11:00:00|528.6|528|527.6|527|529.4|528.8|526.8|526.2|259
1598011200000|2020-08-21 12:00:00|527.8|527.2|525.7|525.1|527.8|527.2|523.2|522.6|861
1598014800000|2020-08-21 13:00:00|525.1|524.5|522|521.4|526.1|525.5|520.6|520|4404
1598018400000|2020-08-21 14:00:00|521.8|521.2|523.6|523|524.5|523.9|521.1|520.5|2899
1598022000000|2020-08-21 15:00:00|523.5|522.9|525.6|525|525.9|525.3|522.4|521.8|2078
1598025600000|2020-08-21 16:00:00|525.4|524.8|524.1|523.5|525.4|524.8|523.4|522.8|1654
1598029200000|2020-08-21 17:00:00|524.2|523.6|531.3|530.7|531.7|531.1|524.2|523.6|8170
1598032800000|2020-08-21 18:00:00|531.4|530.8|532|531.4|532.9|532.3|531.3|530.7|8361
1598227200000|2020-08-24 00:00:00|533.1|532.5|530.6|530|533.1|532.5|529.6|529|1128
1598230800000|2020-08-24 01:00:00|530.8|530.2|531.9|531.3|532.1|531.5|530.6|530|143
1598234400000|2020-08-24 02:00:00|531.8|531.2|532.2|531.6|532.2|531.6|531.4|530.8|321
1598238000000|2020-08-24 03:00:00|532.4|531.8|531.4|530.8|532.4|531.8|531.4|530.8|92
1598241600000|2020-08-24 04:00:00|531.2|530.6|531.4|530.8|531.7|531.1|531|530.4|86
1598245200000|2020-08-24 05:00:00|531.3|530.7|531.6|531|531.9|531.3|531.1|530.5|93
1598248800000|2020-08-24 06:00:00|531.7|531.1|531.6|531|531.9|531.3|530.9|530.3|109
1598252400000|2020-08-24 07:00:00|531.7|531.1|533.4|532.8|534.4|533.8|531.4|530.8|157
1598256000000|2020-08-24 08:00:00|533.6|533|533.4|532.8|534.3|533.7|532.9|532.3|174
1598259600000|2020-08-24 09:00:00|533.5|532.9|534|533.4|534.4|533.8|533.4|532.8|194
1598263200000|2020-08-24 10:00:00|533.9|533.3|534.9|534.3|535.1|534.5|533.6|533|207
1598266800000|2020-08-24 11:00:00|534.7|534.1|536.2|535.6|536.2|535.6|534.5|533.9|699
1598270400000|2020-08-24 12:00:00|536.1|535.5|538.2|537.6|538.5|537.9|535.9|535.3|845
1598274000000|2020-08-24 13:00:00|537.2|536.6|533|532.4|537.2|536.6|532.5|531.9|4048
1598277600000|2020-08-24 14:00:00|533.1|532.5|530.3|529.7|534.6|534|530.3|529.7|5093
1598281200000|2020-08-24 15:00:00|530.2|529.6|526|525.4|530.3|529.7|525.8|525.2|2737
1598284800000|2020-08-24 16:00:00|525.8|525.2|522.5|521.9|526|525.4|521.8|521.2|2261
1598288400000|2020-08-24 17:00:00|522.4|521.8|525|524.4|525.3|524.7|522.3|521.7|3273
1598292000000|2020-08-24 18:00:00|525.1|524.5|525.1|524.5|526.1|525.5|524.6|524|2143
1598313600000|2020-08-25 00:00:00|528.6|528|528.6|528|529.2|528.6|526.3|525.7|881
1598317200000|2020-08-25 01:00:00|528.5|527.9|528.7|528.1|528.8|528.2|528.1|527.5|106
1598320800000|2020-08-25 02:00:00|528.6|528|528.2|527.6|529.1|528.5|528|527.4|1349
1598324400000|2020-08-25 03:00:00|528.1|527.5|527.7|527.1|528.1|527.5|527.5|526.9|332
1598328000000|2020-08-25 04:00:00|528|527.4|527.5|526.9|528|527.4|527.3|526.7|101
1598331600000|2020-08-25 05:00:00|527.6|527|527.3|526.7|527.6|527|526.7|526.1|44
1598335200000|2020-08-25 06:00:00|527.5|526.9|527.2|526.6|528.6|528|527.1|526.5|89
1598338800000|2020-08-25 07:00:00|527.3|526.7|526.3|525.7|528.2|527.6|526.1|525.5|210
1598342400000|2020-08-25 08:00:00|526.4|525.8|528|527.4|528.4|527.8|526.4|525.8|144
1598346000000|2020-08-25 09:00:00|528.1|527.5|528.1|527.5|528.3|527.7|527.1|526.5|147
1598349600000|2020-08-25 10:00:00|528.3|527.7|529.7|529.1|530.6|530|528.3|527.7|71
1598353200000|2020-08-25 11:00:00|529.8|529.2|528.9|528.3|529.8|529.2|528.8|528.2|54
1598356800000|2020-08-25 12:00:00|529|528.4|526.9|526.3|529.1|528.5|526.6|526|216
1598360400000|2020-08-25 13:00:00|528.6|528|530.4|529.8|532.3|531.7|527.4|526.8|1824
1598364000000|2020-08-25 14:00:00|530.6|530|535.2|534.6|535.4|534.8|528.6|528|4169
1598367600000|2020-08-25 15:00:00|535.1|534.5|537.9|537.3|538.1|537.5|535.1|534.5|4601
1598371200000|2020-08-25 16:00:00|538|537.4|538.7|538.1|539.7|539.1|536.2|535.6|1050
1598374800000|2020-08-25 17:00:00|538.4|537.8|534.4|533.8|538.7|538.1|534.2|533.6|1852
1598378400000|2020-08-25 18:00:00|534.3|533.7|533.3|532.7|534.7|534.1|533|532.4|1963
1598400000000|2020-08-26 00:00:00|533.2|532.6|534.7|534.1|535.6|534.7|532.5|531.9|219
1598403600000|2020-08-26 01:00:00|534.8|534.2|535.4|534.8|535.4|534.8|534.8|534.2|19
1598407200000|2020-08-26 02:00:00|535.2|534.6|534.9|534.3|535.5|534.9|534.7|534.1|15
1598410800000|2020-08-26 03:00:00|534.8|534.2|533.9|533.3|534.8|534.2|533.7|533.1|31
1598414400000|2020-08-26 04:00:00|534.1|533.5|534|533.4|534.2|533.6|533.6|533|86
1598418000000|2020-08-26 05:00:00|534.1|533.5|533.4|532.8|534.2|533.6|532.9|532.3|39
1598421600000|2020-08-26 06:00:00|533.5|532.9|533.1|532.5|533.5|532.9|532.2|531.6|60
1598425200000|2020-08-26 07:00:00|533.2|532.6|533.1|532.5|535.1|534.5|532.5|531.9|354
1598428800000|2020-08-26 08:00:00|533.2|532.6|536|535.4|536.5|535.9|533.1|532.5|106
1598432400000|2020-08-26 09:00:00|535.8|535.2|533.3|532.7|536.5|535.9|532.2|531.6|151
1598436000000|2020-08-26 10:00:00|533|532.4|533.5|532.9|533.5|532.9|532.3|531.7|144
1598439600000|2020-08-26 11:00:00|533.3|532.7|531|530.4|533.5|532.9|531|530.4|67
1598443200000|2020-08-26 12:00:00|530.9|530.3|530.8|530.2|531|530.4|529.5|528.9|818
1598446800000|2020-08-26 13:00:00|531.7|531.1|533.2|532.6|533.9|533.3|529.5|528.9|3162
1598450400000|2020-08-26 14:00:00|533.1|532.5|533.3|532.7|534.1|533.5|531.4|530.8|8052
1598454000000|2020-08-26 15:00:00|533.1|532.5|533.6|533|535.7|535.1|533.1|532.5|4612
1598457600000|2020-08-26 16:00:00|533.5|532.9|536.1|535.5|536.6|536|533.4|532.8|905
1598461200000|2020-08-26 17:00:00|536.3|535.7|537.2|536.6|538.1|537.5|535.7|535.1|1380
1598464800000|2020-08-26 18:00:00|537.3|536.7|537.9|537.3|538.4|537.8|536.7|536.1|743
1598486400000|2020-08-27 00:00:00|537.7|537.1|538.9|538.3|539.4|538.8|537.4|536.8|234
1598490000000|2020-08-27 01:00:00|538.8|538.2|538.3|537.7|539.5|538.9|538.2|537.6|63
1598493600000|2020-08-27 02:00:00|538.2|537.6|538.7|538.1|539|538.4|538.2|537.6|91
1598497200000|2020-08-27 03:00:00|538.6|538|539.2|538.6|539.2|538.6|538.5|537.9|22
1598500800000|2020-08-27 04:00:00|539.1|538.5|539|538.4|539.3|538.7|539|538.4|85
1598504400000|2020-08-27 05:00:00|539.2|538.6|539.6|539|539.7|539.1|539.1|538.5|23
1598508000000|2020-08-27 06:00:00|539.5|538.9|539.5|538.9|539.7|538.9|539|538.2|33
1598511600000|2020-08-27 07:00:00|539.7|538.7|538.5|537.9|539.7|539|536.7|536.1|47
1598515200000|2020-08-27 08:00:00|538.6|538|541.6|541|543.7|543.1|537.7|537.1|432
1598518800000|2020-08-27 09:00:00|541.5|540.9|542.7|542.1|542.7|542.1|541.5|540.9|51
1598522400000|2020-08-27 10:00:00|542.6|542|544.1|543.5|544.2|543.6|542.5|541.9|355
1598526000000|2020-08-27 11:00:00|544|543.4|544.7|544.1|545.4|544.8|543.5|542.9|154
1598529600000|2020-08-27 12:00:00|544.8|544.2|542.9|542.3|545.4|544.6|541.4|540.8|636
1598533200000|2020-08-27 13:00:00|542.6|542|543.3|542.7|543.9|543.3|540.7|540.1|3039
1598536800000|2020-08-27 14:00:00|543.5|542.9|544.5|543.9|544.9|544.3|542.3|541.7|2394
1598540400000|2020-08-27 15:00:00|544.4|543.8|547.6|547|548.1|547.5|543.7|543.1|3681
1598544000000|2020-08-27 16:00:00|547.7|547.1|549.6|549|550.1|549.5|547.4|546.8|895
1598547600000|2020-08-27 17:00:00|549.7|549.1|546.9|546.3|550.2|549.5|546.3|545.7|2105
1598551200000|2020-08-27 18:00:00|547|546.4|549.9|549.3|549.9|549.3|546.9|546.3|918
1598572800000|2020-08-28 00:00:00|549.4|548.8|551|550.4|551.4|550.8|549.1|548.5|160
1598576400000|2020-08-28 01:00:00|550.9|550.3|551.2|550.6|551.4|550.8|550.9|550.3|73
1598580000000|2020-08-28 02:00:00|550.9|550.3|551.9|551.3|552.5|551.9|550.9|550.3|235
1598583600000|2020-08-28 03:00:00|552|551.4|551.7|551.1|552.2|551.6|551.5|550.7|12
1598587200000|2020-08-28 04:00:00|551.8|551.2|551.5|550.9|551.8|551.2|550.8|550.2|13
1598590800000|2020-08-28 05:00:00|551.7|551.1|553.5|552.9|553.7|552.9|551.5|550.9|29
1598594400000|2020-08-28 06:00:00|553.2|552.6|550.7|550.1|553.5|552.9|550.7|550.1|101
1598598000000|2020-08-28 07:00:00|550.6|550|548.9|548.3|551.5|550.9|548.4|547.8|106
1598601600000|2020-08-28 08:00:00|548.7|548.1|547.9|547.3|549|548.4|546.2|545.6|149
1598605200000|2020-08-28 09:00:00|548|547.4|549|548.4|549|548.4|546.9|546.3|11532
1598608800000|2020-08-28 10:00:00|549.1|548.5|549.7|549.1|549.7|549.1|548.3|547.7|1148
1598612400000|2020-08-28 11:00:00|549.9|549.3|548.9|548.3|550.7|550.1|548.5|547.9|13850
1598616000000|2020-08-28 12:00:00|548.7|548.1|547.2|546.6|549.2|548.6|545.8|545.2|1737
1598619600000|2020-08-28 13:00:00|547.5|546.9|548.7|548.1|552|551.4|547|546.4|10331
1598623200000|2020-08-28 14:00:00|548.8|548.2|547.9|547.3|549.9|549.3|545.7|545.1|7436
1598626800000|2020-08-28 15:00:00|548|547.4|547.7|547.1|548.4|547.8|546.4|545.8|5023
1598630400000|2020-08-28 16:00:00|547.6|547|548.4|547.8|549|548.4|547.5|546.9|5411
1598634000000|2020-08-28 17:00:00|548.2|547.6|546.4|545.8|548.4|547.8|546|545.4|5343
1598637600000|2020-08-28 18:00:00|546.6|546|546.4|545.8|547.8|547.2|545.5|544.9|5091
1598832000000|2020-08-31 00:00:00|546.7|546.1|551.5|550|551.5|550.3|546.5|545.9|13
1598835600000|2020-08-31 01:00:00|551.6|550.1|552|550.5|552.5|551|551.3|549.8|0
1598839200000|2020-08-31 02:00:00|551.8|550.3|552.2|550.7|552.4|551.4|551.4|550.1|11
1598842800000|2020-08-31 03:00:00|552.1|550.6|552.3|550.8|552.4|551.2|551.5|550.1|2
1598846400000|2020-08-31 04:00:00|552.1|550.6|550.5|549.9|552.4|550.9|550.5|549.9|0
1598850000000|2020-08-31 05:00:00|550.6|549.6|551.3|549.8|551.6|550.1|549.8|548.9|5
1598853600000|2020-08-31 06:00:00|551.4|549.9|550.3|548.8|551.8|550.3|550.3|548.8|0
1598857200000|2020-08-31 07:00:00|550.1|548.6|552.3|550.8|552.8|551.3|549.8|548.3|0
1598860800000|2020-08-31 08:00:00|552.5|551|552.5|551|553|551.5|552|550.5|0
1598864400000|2020-08-31 09:00:00|552.6|551.1|556|554.5|556|554.5|552.6|551.1|0
1598868000000|2020-08-31 10:00:00|556.1|554.6|557|556|557.2|556|556|554.5|5
1598871600000|2020-08-31 11:00:00|557.2|556.4|558.3|556.8|559.2|557.7|556.8|556|5
1598875200000|2020-08-31 12:00:00|558.5|557|557.8|556.3|559|557.5|557.8|556.3|4
1598878800000|2020-08-31 13:00:00|557|556.4|555.2|553.7|558.4|556.9|555.2|553.7|130
1598882400000|2020-08-31 14:00:00|555.3|553.8|554.5|553.9|557.6|556.6|554|552.9|104
1598886000000|2020-08-31 15:00:00|554.4|553.8|550.2|548.7|554.8|553.9|547.1|546.1|167
1598889600000|2020-08-31 16:00:00|549.8|548.8|552.5|551.5|552.7|551.5|549.6|548.5|192
1598893200000|2020-08-31 17:00:00|552.3|551.3|551.4|550.4|553|551.5|551.1|549.7|188
1598896800000|2020-08-31 18:00:00|551.7|550.2|550.7|549.2|552.3|550.8|549.8|548.3|77
1598918400000|2020-09-01 00:00:00|548.9|547.4|547.9|546.4|549.5|548|547.6|546.1|0
1598922000000|2020-09-01 01:00:00|548.1|546.6|550.6|549.1|550.7|549.2|547.9|546.4|37
1598925600000|2020-09-01 02:00:00|550.4|548.9|551.6|551|553.5|552|550.4|548.9|0
1598929200000|2020-09-01 03:00:00|551.8|550.3|552|550.5|552.3|550.8|550.5|549|0
1598932800000|2020-09-01 04:00:00|551.8|550.3|551.5|550|552|550.5|551.5|550|0
1598936400000|2020-09-01 05:00:00|551.3|549.8|552.5|551|552.5|551|551|549.5|0
1598940000000|2020-09-01 06:00:00|552.6|551.1|553.5|552|554|552.5|552.5|551|0
1598943600000|2020-09-01 07:00:00|553.6|552.1|551.4|549.9|554|552.5|551|549.5|0
1598947200000|2020-09-01 08:00:00|551.5|550|550.8|549.3|551.5|550|548.5|547|0
1598950800000|2020-09-01 09:00:00|551|549.5|551.2|549.7|552|550.5|550.3|548.8|0
1598954400000|2020-09-01 10:00:00|551|549.5|551.9|550.4|552|550.5|550.3|548.8|0
1598958000000|2020-09-01 11:00:00|551.8|550.3|551.8|550.3|552.3|550.8|550.8|549.3|0
1598961600000|2020-09-01 12:00:00|551.5|550|549.7|548.2|552.8|551.7|549.3|547.8|3
1598965200000|2020-09-01 13:00:00|549.8|548.3|556.7|555.2|557.2|555.7|549.8|548.3|98
1598968800000|2020-09-01 14:00:00|556.8|555.3|563.2|561.7|564.4|562.9|555.2|554|5
1598972400000|2020-09-01 15:00:00|563.3|561.8|565.2|563.7|567.4|566.2|561.7|560.4|45
1598976000000|2020-09-01 16:00:00|564.9|563.4|564.2|562.7|566.8|565.3|563.8|562.4|6
1598979600000|2020-09-01 17:00:00|564.4|562.9|565.8|564.3|566.1|565.2|562.5|561|14
1598983200000|2020-09-01 18:00:00|566|564.5|563.1|561.6|566.3|565.1|562.3|560.8|1
1599004800000|2020-09-02 00:00:00|563.6|562.6|563.9|562.4|564.7|563.2|562.5|561.3|91
1599008400000|2020-09-02 01:00:00|563.6|562.1|562.6|561.1|563.8|562.3|562.3|560.8|4
1599012000000|2020-09-02 02:00:00|562.5|561|562.6|561.1|562.8|561.3|562|560.5|0
1599015600000|2020-09-02 03:00:00|562.4|560.9|562.4|560.9|562.9|561.4|562.2|560.7|0
1599019200000|2020-09-02 04:00:00|562.5|561|562.4|560.9|562.6|561.1|561.9|560.4|0
1599022800000|2020-09-02 05:00:00|562.1|560.6|562.1|560.6|562.4|560.9|561.8|560.3|0
1599026400000|2020-09-02 06:00:00|561.9|560.4|563.9|562.4|563.9|562.4|561.9|560.4|0
1599030000000|2020-09-02 07:00:00|563.7|562.2|560.6|559.1|563.7|562.2|560.4|558.9|0
1599033600000|2020-09-02 08:00:00|560.8|559.3|557.4|555.9|560.9|559.7|557.4|555.9|1
1599037200000|2020-09-02 09:00:00|557.5|556|557.2|555.7|558.3|556.8|556.7|555.2|0
1599040800000|2020-09-02 10:00:00|557.3|555.8|556.9|555.4|557.9|556.4|556.7|555.2|0
1599044400000|2020-09-02 11:00:00|556.7|555.2|555.3|553.8|556.8|555.3|555.1|553.6|2
1599048000000|2020-09-02 12:00:00|555.2|553.7|557.6|556.1|557.9|556.6|555.1|553.6|5
1599051600000|2020-09-02 13:00:00|559.7|558.2|556.2|554.7|559.9|558.4|554.3|552.8|6
1599055200000|2020-09-02 14:00:00|556|554.5|555.5|554|557|555.5|554.6|553.1|0
1599058800000|2020-09-02 15:00:00|555.6|554.1|556.8|555.3|557.3|555.8|553.7|552.2|18
1599062400000|2020-09-02 16:00:00|556.7|555.2|555|553.5|556.7|555.2|553.8|552.3|11
1599066000000|2020-09-02 17:00:00|555.1|553.6|556.3|554.8|556.8|555.3|554.4|552.9|26
1599069600000|2020-09-02 18:00:00|556.4|554.9|557.5|556|557.6|556.3|556.3|554.8|5
1599091200000|2020-09-03 00:00:00|557.3|555.8|557.7|556.2|558.6|557.1|557.3|555.8|0
1599094800000|2020-09-03 01:00:00|557.4|555.9|557.5|556|557.7|556.2|556.2|554.7|0
1599098400000|2020-09-03 02:00:00|557.4|555.9|557.2|555.7|557.7|556.2|556.9|555.4|0
1599102000000|2020-09-03 03:00:00|557.3|555.8|556.4|554.9|557.3|555.8|555.9|554.4|0
1599105600000|2020-09-03 04:00:00|556.6|555.1|555.9|554.4|556.7|555.2|555.9|554.4|0
1599109200000|2020-09-03 05:00:00|556.2|554.7|557.4|555.9|557.7|556.2|556.2|554.7|0
1599112800000|2020-09-03 06:00:00|557.3|555.8|555.7|554.2|557.3|555.8|555.1|553.6|0
1599116400000|2020-09-03 07:00:00|555.6|554.1|557|555.5|557.5|556|555.2|553.7|0
1599120000000|2020-09-03 08:00:00|556.7|555.2|557.7|556.2|558.7|557.2|556.6|555.1|0
1599123600000|2020-09-03 09:00:00|557.8|556.3|558|556.5|558.7|557.2|557.5|556|1
1599127200000|2020-09-03 10:00:00|558.2|556.7|557.2|555.7|558.2|556.7|557|555.5|0
1599130800000|2020-09-03 11:00:00|557.3|555.8|558.5|557|558.7|557.2|557.3|555.8|0
1599134400000|2020-09-03 12:00:00|558.4|556.9|557|555.5|560|558.5|557|555.5|0
1599138000000|2020-09-03 13:00:00|556.2|554.7|556.8|555.3|558.8|557.3|553.7|552.4|25
1599141600000|2020-09-03 14:00:00|556.5|555|552.5|551|556.8|555.3|552.2|550.7|39
1599145200000|2020-09-03 15:00:00|552.4|550.9|551.4|549.9|552.7|551.2|549.7|548.2|3
1599148800000|2020-09-03 16:00:00|551.2|549.7|551.3|549.8|552.9|551.4|549.9|548.4|0
1599152400000|2020-09-03 17:00:00|551.2|549.7|551.4|549.9|551.7|550.9|550.5|549.2|32
1599156000000|2020-09-03 18:00:00|551.2|549.7|552.9|551.4|553.2|551.7|551|549.5|0
1599177600000|2020-09-04 00:00:00|553.1|551.6|552.5|551|553.7|552.2|550.4|548.9|31
1599181200000|2020-09-04 01:00:00|552.3|550.8|552|550.5|553.7|552.2|552|550.5|0
1599184800000|2020-09-04 02:00:00|552.1|550.6|552.2|550.7|553.5|552|552|550.5|0
1599188400000|2020-09-04 03:00:00|552.3|550.8|552.3|550.8|552.7|551.2|552|550.5|0
1599192000000|2020-09-04 04:00:00|552.2|550.7|552.4|550.9|552.7|551.2|552.2|550.7|0
1599195600000|2020-09-04 05:00:00|552.5|551|553.5|552|553.7|552.2|552.5|551|0
1599199200000|2020-09-04 06:00:00|553.4|551.9|553|551.5|554.2|552.7|552.7|551.2|0
1599202800000|2020-09-04 07:00:00|552.9|551.4|553.7|552.2|555|553.5|552.7|551.2|0
1599206400000|2020-09-04 08:00:00|553.8|552.3|554.8|553.3|555|553.5|553.5|552|0
1599210000000|2020-09-04 09:00:00|554.9|553.4|554.8|553.3|555|553.5|554.5|553|0
1599213600000|2020-09-04 10:00:00|554.5|553|552.4|550.9|554.6|553.1|552.3|550.8|0
1599217200000|2020-09-04 11:00:00|552.3|550.8|552.5|551|553.3|551.8|551.8|550.3|3
1599220800000|2020-09-04 12:00:00|552.8|551.3|553.4|551.9|554.5|553|552.8|551.3|0
1599224400000|2020-09-04 13:00:00|553.8|552.3|553.8|552.3|555.3|553.8|551.5|550|12
1599228000000|2020-09-04 14:00:00|553.5|552|547.5|546|554.7|553.2|545.4|544.6|0
1599231600000|2020-09-04 15:00:00|547.4|545.9|547.8|547.2|548.5|547.2|546.2|544.8|6
1599235200000|2020-09-04 16:00:00|547.6|547|548.9|547.4|549.5|548.2|547.3|546.6|20
1599238800000|2020-09-04 17:00:00|548.5|547.5|549.2|547.7|549.5|548.2|548.3|546.8|2
1599242400000|2020-09-04 18:00:00|549.1|547.6|550.5|549|550.9|549.4|548.6|547.1|4
1599523200000|2020-09-08 00:00:00|548.5|547|550.6|549.1|550.6|549.1|546.1|544.6|0
1599526800000|2020-09-08 01:00:00|550.5|549|549|547.5|550.6|549.1|548.9|547.4|3
1599530400000|2020-09-08 02:00:00|549.1|547.6|548.1|546.6|549.4|547.9|547.9|546.4|0
1599534000000|2020-09-08 03:00:00|548|546.5|546.9|545.4|548.1|546.6|546.4|544.9|0
1599537600000|2020-09-08 04:00:00|547|545.5|545.9|544.4|547.1|545.6|545|544.1|0
1599541200000|2020-09-08 05:00:00|546|544.5|546.2|544.7|546.5|545|545.7|544.2|0
1599544800000|2020-09-08 06:00:00|546.4|544.9|546.4|544.9|547.7|546.2|545.9|544.4|0
1599548400000|2020-09-08 07:00:00|546.9|545.4|548|546.5|548.2|546.7|546.2|544.7|20
1599552000000|2020-09-08 08:00:00|547.9|546.4|546.1|544.6|548.1|547.1|545.4|544.1|11
1599555600000|2020-09-08 09:00:00|546.3|544.8|545.6|544.1|546.6|545.1|545.1|543.6|9
1599559200000|2020-09-08 10:00:00|545.4|543.9|545.4|543.9|545.6|544.1|543.7|542.2|0
1599562800000|2020-09-08 11:00:00|545.2|543.7|543.4|541.9|545.2|543.7|543.2|541.7|0
1599566400000|2020-09-08 12:00:00|543.2|541.7|543.2|541.7|543.9|542.4|542.4|540.9|0
1599570000000|2020-09-08 13:00:00|542.9|541.4|546.6|545.1|546.8|545.3|542.9|541.4|21
1599573600000|2020-09-08 14:00:00|546.7|545.2|543.7|542.2|547.4|545.9|543.4|541.9|6
1599577200000|2020-09-08 15:00:00|543.4|541.9|544.4|542.9|545.2|543.7|542.9|541.4|0
1599580800000|2020-09-08 16:00:00|544.2|542.7|544.9|543.4|545.2|543.7|543.2|541.7|0
1599584400000|2020-09-08 17:00:00|544.8|543.3|544.2|542.7|545.2|543.7|543.8|542.5|2
1599588000000|2020-09-08 18:00:00|543.9|542.4|544.6|543.1|545.4|543.9|543.4|541.9|0
1599609600000|2020-09-09 00:00:00|543.5|542|543.9|542.4|544.7|543.2|543.2|541.7|0
1599613200000|2020-09-09 01:00:00|543.7|542.2|544.2|542.7|544.4|542.9|543.2|541.7|0
1599616800000|2020-09-09 02:00:00|544.1|542.6|544|542.5|544.1|542.6|543.5|542|0
1599620400000|2020-09-09 03:00:00|543.9|542.4|544|542.5|544|542.5|543.8|542.3|0
1599624000000|2020-09-09 04:00:00|544.1|542.6|543.8|542.3|544.3|542.8|543.8|542.3|0
1599627600000|2020-09-09 05:00:00|543.9|542.4|544.2|542.7|544.8|543.3|543.9|542.4|0
1599631200000|2020-09-09 06:00:00|544|542.5|543.3|541.8|544.3|542.8|542.8|541.3|1
1599634800000|2020-09-09 07:00:00|543.4|541.9|545.1|543.6|545.3|543.8|542.8|541.3|0
1599638400000|2020-09-09 08:00:00|545.3|543.8|542.8|541.3|545.6|544.1|542.6|541.1|0
1599642000000|2020-09-09 09:00:00|542.9|541.4|541.8|540.3|543.1|541.6|541.6|540.1|0
1599645600000|2020-09-09 10:00:00|541.7|540.2|543.6|542.1|543.8|542.3|541.7|540.2|0
1599649200000|2020-09-09 11:00:00|543.4|541.9|543|541.5|543.6|542.1|542.3|540.8|0
1599652800000|2020-09-09 12:00:00|543.1|541.6|544.6|543.1|544.6|543.1|542.1|540.6|0
1599656400000|2020-09-09 13:00:00|544.8|543.3|548.6|547.1|548.8|547.3|544.1|542.6|1
1599660000000|2020-09-09 14:00:00|548.5|547|546.9|545.4|549.3|547.8|546.1|544.6|0
1599663600000|2020-09-09 15:00:00|547.1|545.6|547.1|545.6|547.1|545.6|544.6|543.1|13
1599667200000|2020-09-09 16:00:00|546.9|545.4|545.5|544.5|546.9|545.4|544.5|543.2|2
1599670800000|2020-09-09 17:00:00|545.8|544.3|545.9|544.4|546.4|544.9|544.8|543.7|14
1599674400000|2020-09-09 18:00:00|545.8|544.3|543.5|542.5|546.2|544.7|542.8|542.2|0
1599696000000|2020-09-10 00:00:00|543.2|541.7|545.1|543.6|545.6|544.1|542.8|541.3|0
1599699600000|2020-09-10 01:00:00|545.2|543.7|545.1|543.6|545.6|544.1|544.8|543.3|0
1599703200000|2020-09-10 02:00:00|545.3|543.8|545.5|544|545.6|544.1|544.9|543.4|0
1599706800000|2020-09-10 03:00:00|545.3|543.8|546.2|544.7|546.3|544.8|545.3|543.8|0
1599710400000|2020-09-10 04:00:00|546.1|544.6|545.8|544.3|546.3|544.8|545.7|544.2|0
1599714000000|2020-09-10 05:00:00|546|544.5|546.8|545.3|546.8|545.3|546|544.5|0
1599717600000|2020-09-10 06:00:00|546.6|545.1|545.9|544.4|546.8|545.3|545.4|543.9|0
1599721200000|2020-09-10 07:00:00|545.6|544.1|546.6|545.1|548.1|546.6|545.6|544.1|0
1599724800000|2020-09-10 08:00:00|546.8|545.3|546.8|545.3|547.1|545.6|546.1|544.6|0
1599728400000|2020-09-10 09:00:00|547|545.5|548.3|546.8|548.6|547.1|546.8|545.3|0
1599732000000|2020-09-10 10:00:00|548.5|547|548.2|546.7|548.5|547|547.3|545.8|0
1599735600000|2020-09-10 11:00:00|548.3|546.8|550.6|549.1|551.2|549.7|547.6|546.1|0
1599739200000|2020-09-10 12:00:00|550.3|548.8|550.3|548.8|550.6|549.1|549.3|547.8|0
1599742800000|2020-09-10 13:00:00|549.8|548.3|552.9|551.4|554.6|553.1|549.6|548.1|1
1599746400000|2020-09-10 14:00:00|553.1|551.6|554.1|552.6|556.9|555.4|552.1|550.6|0
1599750000000|2020-09-10 15:00:00|554.2|552.7|552.3|550.8|555.7|554.2|551.9|550.4|4
1599753600000|2020-09-10 16:00:00|552.2|550.7|549.8|548.3|552.5|551|548|546.5|0
1599757200000|2020-09-10 17:00:00|550|548.5|547|546|550.2|548.7|547|545.8|20
1599760800000|2020-09-10 18:00:00|547.4|545.9|549.1|547.6|549.4|547.9|546.9|545.7|1
1599782400000|2020-09-11 00:00:00|549.2|547.7|549.2|547.7|550.4|548.9|548.7|547.2|0
1599786000000|2020-09-11 01:00:00|548.9|547.4|550.4|548.9|550.9|549.4|548.9|547.4|0
1599789600000|2020-09-11 02:00:00|550.7|549.2|550.9|549.4|550.9|549.4|550.2|548.7|0
1599793200000|2020-09-11 03:00:00|551.1|549.6|551.7|550.2|551.9|550.4|550.7|549.2|0
1599796800000|2020-09-11 04:00:00|551.5|550|550.8|549.3|551.7|550.2|550.7|549.2|0
1599800400000|2020-09-11 05:00:00|551|549.5|551.2|549.7|552.5|551|551|549.5|0
1599804000000|2020-09-11 06:00:00|551.3|549.8|550.3|548.8|551.3|549.8|550|548.5|0
1599807600000|2020-09-11 07:00:00|550.2|548.7|548.5|547|551|549.5|548.2|546.7|0
1599811200000|2020-09-11 08:00:00|548.4|546.9|549.5|548|551.4|549.9|548.4|546.9|0
1599814800000|2020-09-11 09:00:00|549.7|548.2|549.2|547.7|550.4|548.9|548.9|547.4|0
1599818400000|2020-09-11 10:00:00|549.5|548|551|549.5|551.5|550|549.5|548|0
1599822000000|2020-09-11 11:00:00|550.9|549.4|550.8|549.3|551.3|549.8|550.2|548.7|0
1599825600000|2020-09-11 12:00:00|550.6|549.1|550.2|548.7|551|549.8|549.2|547.7|0
1599829200000|2020-09-11 13:00:00|549.6|548.1|547.8|546.3|551.8|550.3|546.8|545.3|1
1599832800000|2020-09-11 14:00:00|547.7|546.2|546|544.5|549|547.5|545|543.5|1
1599836400000|2020-09-11 15:00:00|545.9|544.4|547.3|545.8|548.3|546.8|544.8|543.3|1
1599840000000|2020-09-11 16:00:00|547.4|545.9|542.3|540.8|550.2|548.7|542.3|540.8|5
1599843600000|2020-09-11 17:00:00|542|540.5|542.8|541.3|542.8|541.3|540|538.5|0
1599847200000|2020-09-11 18:00:00|542.6|541.1|543.2|541.7|544|542.5|541.8|540.3|0
1600041600000|2020-09-14 00:00:00|542.4|541.4|544.2|543.6|545.7|545.1|540.8|540.2|1350
1600045200000|2020-09-14 01:00:00|544.3|543.7|544.9|544.3|545.4|544.8|543.2|542.6|368
1600048800000|2020-09-14 02:00:00|544.7|544.1|543.8|543.2|544.7|544.1|542.9|542.3|492
1600052400000|2020-09-14 03:00:00|543.9|543.3|544.1|543.5|544.2|543.6|543.7|543.1|252
1600056000000|2020-09-14 04:00:00|544|543.4|543.6|543|544.2|543.6|543.5|542.9|136
1600059600000|2020-09-14 05:00:00|543.7|543.1|544|543.4|544|543.4|543|542.4|178
1600063200000|2020-09-14 06:00:00|544.1|543.5|544.7|544.1|545|544.4|544|543.4|363
1600066800000|2020-09-14 07:00:00|544.2|543.6|544.3|543.7|544.7|544.1|543.5|542.9|629
1600070400000|2020-09-14 08:00:00|544.2|543.6|545.5|544.9|545.5|544.9|544.2|543.6|774
1600074000000|2020-09-14 09:00:00|545.6|545|545|544.4|546|545.4|544.7|544.1|727
1600077600000|2020-09-14 10:00:00|544.7|544.1|543.5|542.9|545|544.4|542.5|541.9|692
1600081200000|2020-09-14 11:00:00|543.2|542.6|542|541.4|543.7|543.1|541.9|541.3|564
1600084800000|2020-09-14 12:00:00|541.9|541.3|543.2|542.6|543.5|542.9|541.9|541.3|498
1600088400000|2020-09-14 13:00:00|543.4|542.8|546|545.4|546.2|545.6|540.5|539.9|6612
1600092000000|2020-09-14 14:00:00|546.2|545.6|546.2|545.6|547.2|546.6|544.2|543.6|5464
1600095600000|2020-09-14 15:00:00|546.4|545.8|544.2|543.6|546.7|546.1|543.5|542.9|3188
1600099200000|2020-09-14 16:00:00|544.5|543.9|545.8|545.2|546.2|545.6|544.5|543.9|2536
1600102800000|2020-09-14 17:00:00|546|545.4|544.8|544.2|546.3|545.7|544.3|543.7|2502
1600106400000|2020-09-14 18:00:00|545|544.4|547.3|546.7|548|547.4|544.1|543.5|3590
1600128000000|2020-09-15 00:00:00|546.7|546.1|547|546.4|547.3|546.7|545.5|544.9|748
1600131600000|2020-09-15 01:00:00|546.8|546.2|546.3|545.7|547|546.4|546.3|545.7|190
1600135200000|2020-09-15 02:00:00|546.5|545.9|546.5|545.9|546.8|546.2|546.5|545.9|113
1600138800000|2020-09-15 03:00:00|546.8|546.2|546.8|546.2|547|546.4|546.5|545.9|72
1600142400000|2020-09-15 04:00:00|546.5|545.9|546.8|546.2|547|546.4|546.5|545.9|112
1600146000000|2020-09-15 05:00:00|546.9|546.3|546.6|546|547.3|546.7|546.3|545.7|185
1600149600000|2020-09-15 06:00:00|546.4|545.8|545.8|545.2|546.8|546.2|545.8|545.2|238
1600153200000|2020-09-15 07:00:00|546.1|545.5|546.8|546.2|547.1|546.5|545.8|545.2|198
1600156800000|2020-09-15 08:00:00|546.7|546.1|546.1|545.5|547.1|546.5|546.1|545.5|414
1600160400000|2020-09-15 09:00:00|546.3|545.7|545.2|544.6|546.3|545.7|544.6|544|736
1600164000000|2020-09-15 10:00:00|545.3|544.7|543.8|543.2|545.3|544.7|543.8|543.2|485
1600167600000|2020-09-15 11:00:00|544.1|543.5|542.8|542.2|544.1|543.5|541.9|541.3|1077
1600171200000|2020-09-15 12:00:00|543.1|542.5|542.6|542|543.3|542.7|541.8|541.2|532
1600174800000|2020-09-15 13:00:00|542.3|541.7|536.6|536|542.3|541.7|535.8|535.2|10078
1600178400000|2020-09-15 14:00:00|536.5|535.9|535.6|535|538.1|537.5|535.6|535|5911
1600182000000|2020-09-15 15:00:00|535.8|535.2|535.8|535.2|537.1|536.5|534.3|533.7|5868
1600185600000|2020-09-15 16:00:00|536|535.4|537.7|537.1|537.9|537.3|535.8|535.2|3193
1600189200000|2020-09-15 17:00:00|537.9|537.3|538.1|537.5|538.6|538|537.6|537|2348
1600192800000|2020-09-15 18:00:00|537.9|537.3|538.6|538|539.1|538.5|537.6|537|4064
1600214400000|2020-09-16 00:00:00|536.9|536.3|536.9|536.3|537.7|537.1|535.2|534.6|1292
1600218000000|2020-09-16 01:00:00|537|536.4|536.1|535.5|537.6|537|535.9|535.3|448
1600221600000|2020-09-16 02:00:00|536.4|535.8|536.1|535.5|537.1|536.5|535.9|535.3|495
1600225200000|2020-09-16 03:00:00|536.4|535.8|536.4|535.8|536.4|535.8|535.9|535.3|148
1600228800000|2020-09-16 04:00:00|536.1|535.5|536.4|535.8|536.9|536.3|536.1|535.5|167
1600232400000|2020-09-16 05:00:00|536.2|535.6|535.4|534.8|536.4|535.8|535.1|534.5|356
1600236000000|2020-09-16 06:00:00|535.3|534.7|535.9|535.3|535.9|535.3|535.2|534.6|196
1600239600000|2020-09-16 07:00:00|535.8|535.2|535.9|535.3|536.2|535.6|533.9|533.3|609
1600243200000|2020-09-16 08:00:00|535.7|535.1|536.9|536.3|536.9|536.3|535|534.4|659
1600246800000|2020-09-16 09:00:00|537.2|536.6|537.9|537.3|538.2|537.6|536.7|536.1|510
1600250400000|2020-09-16 10:00:00|538|537.4|539|538.4|539.2|538.6|537.9|537.3|609
1600254000000|2020-09-16 11:00:00|539.2|538.6|536.2|535.6|539.2|538.6|535.9|535.3|860
1600257600000|2020-09-16 12:00:00|536.4|535.8|536.2|535.6|537.2|536.6|535.2|534.6|759
1600261200000|2020-09-16 13:00:00|536.7|536.1|537.9|537.3|543.4|542.8|536.4|535.8|7592
1600264800000|2020-09-16 14:00:00|537.8|537.2|540.3|539.7|542.2|541.6|536.7|536.1|5638
1600268400000|2020-09-16 15:00:00|540.2|539.6|540.2|539.6|540.9|540.3|538.4|537.8|3956
1600272000000|2020-09-16 16:00:00|540.3|539.7|541.4|540.8|541.7|541.1|540.2|539.6|1462
1600275600000|2020-09-16 17:00:00|541.5|540.9|540.7|540.1|542.2|541.6|540.6|540|1890
1600279200000|2020-09-16 18:00:00|540.6|540|542.7|542.1|543|542.4|540.4|539.8|3800
1600300800000|2020-09-17 00:00:00|542.6|542|542.5|541.9|543.5|542.9|541.2|540.6|770
1600304400000|2020-09-17 01:00:00|542.6|542|541|540.4|543.2|542.6|540.7|540.1|597
1600308000000|2020-09-17 02:00:00|540.7|540.1|540.2|539.6|541|540.4|540.2|539.6|240
1600311600000|2020-09-17 03:00:00|540|539.4|539.5|538.9|540|539.4|539.2|538.6|257
1600315200000|2020-09-17 04:00:00|539.4|538.8|539.5|538.9|539.5|538.9|539|538.4|190
1600318800000|2020-09-17 05:00:00|539.7|539.1|538.3|537.7|539.7|539.1|538|537.4|439
1600322400000|2020-09-17 06:00:00|538.5|537.9|538.5|537.9|539.4|538.8|538|537.4|756
1600326000000|2020-09-17 07:00:00|538.8|538.2|541.3|540.7|541.8|541.2|538.8|538.2|652
1600329600000|2020-09-17 08:00:00|541|540.4|546|545.4|546.3|545.7|541|540.4|1201
1600333200000|2020-09-17 09:00:00|546.3|545.7|546.3|545.7|546.3|545.7|544.5|543.9|778
1600336800000|2020-09-17 10:00:00|546.5|545.9|546.1|545.5|546.5|545.9|545.5|544.9|716
1600340400000|2020-09-17 11:00:00|546|545.4|546|545.4|546.5|545.9|545.3|544.6|631
1600344000000|2020-09-17 12:00:00|545.8|545.2|541.3|540.7|545.8|545.2|541.3|540.7|1952
1600347600000|2020-09-17 13:00:00|541.5|540.9|542.3|541.7|543.8|543.2|539.8|539.2|6369
1600351200000|2020-09-17 14:00:00|542.5|541.9|540.8|540.2|546|545.4|540|539.4|6621
1600354800000|2020-09-17 15:00:00|541|540.4|546.8|546.2|547|546.4|540.9|540.3|5324
1600358400000|2020-09-17 16:00:00|547|546.4|555.5|554.9|556|555.4|547|546.4|9236
1600362000000|2020-09-17 17:00:00|555.8|555.2|555.5|554.9|556|555.4|553.8|553.2|6284
1600365600000|2020-09-17 18:00:00|555.6|555|557.4|556.8|557.8|557.2|555.6|555|5774
1600387200000|2020-09-18 00:00:00|556.4|555.8|561.8|561.2|563|562.4|556.4|555.8|3007
1600390800000|2020-09-18 01:00:00|561.5|560.9|562|561.4|563|562.4|561|560.4|914
1600394400000|2020-09-18 02:00:00|562.1|561.5|562.8|562.2|562.8|562.2|561|560.4|533
1600398000000|2020-09-18 03:00:00|562.5|561.9|563.5|562.9|563.8|563.2|562.5|561.9|348
1600401600000|2020-09-18 04:00:00|563.3|562.7|563.3|562.7|563.5|562.9|562.8|562.2|218
1600405200000|2020-09-18 05:00:00|563|562.4|562.8|562.2|563.4|562.8|562.3|561.7|479
1600408800000|2020-09-18 06:00:00|562.9|562.3|563.5|562.9|563.5|562.9|562.3|561.7|496
1600412400000|2020-09-18 07:00:00|563.8|563.2|563.5|562.9|564.8|564.2|562.8|562.2|1179
1600416000000|2020-09-18 08:00:00|563.8|563.2|561|560.4|564|563.4|559|558.4|1473
1600419600000|2020-09-18 09:00:00|560.9|560.3|560.5|559.9|562.8|562.2|560.3|559.7|1246
1600423200000|2020-09-18 10:00:00|560.8|560.2|560.1|559.5|561.1|560.5|558.6|558|960
1600426800000|2020-09-18 11:00:00|560.3|559.7|560.4|559.8|561.2|560.6|559.6|559|809
1600430400000|2020-09-18 12:00:00|560.5|559.9|560.8|560.2|561.4|560.8|560.3|559.7|880
1600434000000|2020-09-18 13:00:00|559.8|559.2|559.9|559.3|561.3|560.7|556.3|555.7|7063
1600437600000|2020-09-18 14:00:00|559.8|559.2|565.3|564.7|565.6|565|559.6|559|8624
1600441200000|2020-09-18 15:00:00|565.6|565|567.3|566.7|567.6|567|564.8|564.2|6137
1600444800000|2020-09-18 16:00:00|567.6|567|575.1|574.5|576.1|575.5|567.6|567|10427
1600448400000|2020-09-18 17:00:00|575.3|574.7|574.6|574|576.8|576.2|573.3|572.7|8183
1600452000000|2020-09-18 18:00:00|574.8|574.2|577.8|577.2|578.5|577.7|572.6|572|7095
1600646400000|2020-09-21 00:00:00|577.1|576.5|574.7|574.1|577.1|576.5|573.2|572.6|2327
1600650000000|2020-09-21 01:00:00|574.6|574|574.5|573.9|575.5|574.9|574.5|573.9|429
1600653600000|2020-09-21 02:00:00|574.7|574.1|576|575.4|576.5|575.9|574.5|573.9|613
1600657200000|2020-09-21 03:00:00|575.8|575.2|578.3|577.7|578.8|578.2|575.8|575.2|761
1600660800000|2020-09-21 04:00:00|578.5|577.9|578.2|577.6|579|578.4|578|577.4|353
1600664400000|2020-09-21 05:00:00|578|577.4|577|576.4|578.2|577.6|575.8|575.2|587
1600668000000|2020-09-21 06:00:00|576.8|576.2|576.5|575.9|576.8|576.2|575.3|574.7|876
1600671600000|2020-09-21 07:00:00|576.3|575.7|573.3|572.7|576.3|575.7|573|572.4|1203
1600675200000|2020-09-21 08:00:00|573|572.4|570.3|569.7|573|572.4|569.5|568.9|2048
1600678800000|2020-09-21 09:00:00|570.4|569.8|571.3|570.7|571.8|571.2|570.4|569.8|769
1600682400000|2020-09-21 10:00:00|571.4|570.8|571|570.4|571.5|570.9|569.8|569.2|793
1600686000000|2020-09-21 11:00:00|571.2|570.6|571.8|571.2|572|571.4|570.8|570.2|836
1600689600000|2020-09-21 12:00:00|572|571.4|573.9|573.3|574|573.4|571.8|571.2|1744
1600693200000|2020-09-21 13:00:00|574.2|573.6|567.6|567|574.5|573.9|566.1|565.5|9824
1600696800000|2020-09-21 14:00:00|567.8|567.2|563.1|562.5|569|568.4|562.1|561.5|11242
1600700400000|2020-09-21 15:00:00|562.8|562.2|556.8|556.2|565.6|565|556.1|555.5|10633
1600704000000|2020-09-21 16:00:00|556.6|556|553.7|553.1|557.7|557.1|552.9|552.3|8486
1600707600000|2020-09-21 17:00:00|553.9|553.3|554.4|553.8|554.9|554.3|551.4|550.8|8284
1600711200000|2020-09-21 18:00:00|554.3|553.7|554.6|554|556.2|555.6|553.9|553.3|4852
1600732800000|2020-09-22 00:00:00|555.7|555.1|555.9|555.3|558.4|557.8|553.9|553.3|2050
1600736400000|2020-09-22 01:00:00|556.2|555.6|556.2|555.6|556.5|555.9|554.2|553.6|612
1600740000000|2020-09-22 02:00:00|556.3|555.7|557.7|557.1|557.9|557.3|556.3|555.7|342
1600743600000|2020-09-22 03:00:00|557.9|557.3|558.2|557.6|559|558.4|557.7|557.1|237
1600747200000|2020-09-22 04:00:00|558.3|557.7|558.5|557.9|559.2|558.6|558.2|557.6|293
1600750800000|2020-09-22 05:00:00|558.4|557.8|557.5|556.9|558.9|558.3|557|556.4|396
1600754400000|2020-09-22 06:00:00|557.7|557.1|552.9|552.3|558.4|557.8|552.6|552|1234
1600758000000|2020-09-22 07:00:00|552.8|552.2|553.5|552.9|554|553.4|551.4|550.8|1897
1600761600000|2020-09-22 08:00:00|553.6|553|559.2|558.6|559.2|558.6|553.5|552.9|1773
1600765200000|2020-09-22 09:00:00|559.1|558.5|559.9|559.3|560.7|560.1|558.7|558.1|1950
1600768800000|2020-09-22 10:00:00|560.2|559.6|561.9|561.3|561.9|561.3|559.9|559.3|1197
1600772400000|2020-09-22 11:00:00|561.8|561.2|558.4|557.8|563.2|562.6|558|557.4|2409
1600776000000|2020-09-22 12:00:00|558.5|557.9|559.8|559.2|560.2|559.6|557.7|557.1|1406
1600779600000|2020-09-22 13:00:00|559.9|559.3|563.9|563.3|567.9|567.3|558.7|558.1|12436
1600783200000|2020-09-22 14:00:00|563.8|563.2|557.7|557.1|565.2|564.6|557.7|557.1|9342
1600786800000|2020-09-22 15:00:00|557.6|557|564.2|563.6|564.2|563.6|557.4|556.8|6659
1600790400000|2020-09-22 16:00:00|564.1|563.5|558.7|558.1|564.4|563.8|558.2|557.6|4422
1600794000000|2020-09-22 17:00:00|558.9|558.3|559.9|559.3|559.9|559.3|558.1|557.5|3872
1600797600000|2020-09-22 18:00:00|559.7|559.1|559.9|559.3|560.4|559.8|558.2|557.6|3498
1600819200000|2020-09-23 00:00:00|560.2|559.6|558.3|557.7|561.5|560.9|558.2|557.6|1001
1600822800000|2020-09-23 01:00:00|558.2|557.6|558.7|558.1|558.7|558.1|557.2|556.6|484
1600826400000|2020-09-23 02:00:00|558.6|558|557.2|556.6|558.6|558|556.8|556.2|413
1600830000000|2020-09-23 03:00:00|557|556.4|557.7|557.1|558.2|557.6|556.7|556.1|162
1600833600000|2020-09-23 04:00:00|557.6|557|557.7|557.1|558|557.4|557|556.4|360
1600837200000|2020-09-23 05:00:00|558|557.4|557.2|556.6|558.3|557.7|557.2|556.6|279
1600840800000|2020-09-23 06:00:00|557|556.4|554.7|554.1|557|556.4|554.2|553.6|1061
1600844400000|2020-09-23 07:00:00|554.8|554.2|554|553.4|554.8|554.2|553|552.4|1568
1600848000000|2020-09-23 08:00:00|554.2|553.6|557.8|557.2|558.7|558.1|553.9|553.3|1697
1600851600000|2020-09-23 09:00:00|557.7|557.1|557|556.4|557.8|557.2|556.2|555.6|562
1600855200000|2020-09-23 10:00:00|556.9|556.3|557.3|556.7|558.5|557.9|556.5|555.9|646
1600858800000|2020-09-23 11:00:00|557.2|556.6|556|555.4|557.8|557.2|555.5|554.9|672
1600862400000|2020-09-23 12:00:00|555.9|555.3|556.8|556.2|557.1|556.5|554.3|553.7|1138
1600866000000|2020-09-23 13:00:00|556.1|555.5|555.7|555.1|557.6|557|554|553.4|6132
1600869600000|2020-09-23 14:00:00|555.6|555|552.6|552|557|556.4|552.3|551.7|7401
1600873200000|2020-09-23 15:00:00|552.5|551.9|552.8|552.2|555|554.4|552.2|551.6|4408
1600876800000|2020-09-23 16:00:00|552.3|551.7|549.5|548.9|552.8|552.2|548.8|548.2|9172
1600880400000|2020-09-23 17:00:00|549.8|549.2|551.3|550.7|551.8|551.2|549.5|548.9|3011
1600884000000|2020-09-23 18:00:00|551.2|550.6|549.5|548.9|551.3|550.7|549|548.4|4473
1600905600000|2020-09-24 00:00:00|549.8|549.2|545.7|545.1|550.1|549.5|545.3|544.7|2260
1600909200000|2020-09-24 01:00:00|545.8|545.2|543.8|543.2|545.8|545.2|542.3|541.7|1981
1600912800000|2020-09-24 02:00:00|544.1|543.5|543.8|543.2|544.3|543.7|542.8|542.2|575
1600916400000|2020-09-24 03:00:00|543.6|543|543.8|543.2|543.8|543.2|543.3|542.7|527
1600920000000|2020-09-24 04:00:00|543.9|543.3|543.9|543.3|544.3|543.7|543.8|543.2|276
1600923600000|2020-09-24 05:00:00|543.8|543.2|543.6|543|543.8|543.2|543.3|542.7|269
1600927200000|2020-09-24 06:00:00|543.8|543.2|543.8|543.2|544.6|544|543.3|542.7|1396
1600930800000|2020-09-24 07:00:00|544|543.4|544.3|543.7|545.8|545.2|543.8|543.2|1193
1600934400000|2020-09-24 08:00:00|544.2|543.6|543.6|543|545.5|544.9|543.3|542.7|880
1600938000000|2020-09-24 09:00:00|543.7|543.1|544.6|544|544.6|544|543.6|543|542
1600941600000|2020-09-24 10:00:00|544.8|544.2|544.3|543.7|545.1|544.5|543.7|543.1|556
1600945200000|2020-09-24 11:00:00|544.5|543.9|543.2|542.6|544.5|543.9|543.1|542.5|792
1600948800000|2020-09-24 12:00:00|543.1|542.5|543.5|542.9|544.1|543.5|542.8|542.2|1067
1600952400000|2020-09-24 13:00:00|543.3|542.7|549|548.4|550.1|549.5|542.8|542.2|8921
1600956000000|2020-09-24 14:00:00|549.1|548.5|549.8|549.2|555.3|554.7|548.9|548.3|17691
1600959600000|2020-09-24 15:00:00|549.6|549|549.1|548.5|551.7|551.1|548.8|548.2|3441
1600963200000|2020-09-24 16:00:00|549|548.4|549.8|549.2|550.8|550.2|547.7|547.1|3227
1600966800000|2020-09-24 17:00:00|549.6|549|551|550.4|551.8|551.2|549.6|549|2421
1600970400000|2020-09-24 18:00:00|551.1|550.5|552.4|551.8|553.3|552.7|548.8|548.2|4975
1600992000000|2020-09-25 00:00:00|553.3|552.7|551.3|550.7|553.6|553|550.6|550|1230
1600995600000|2020-09-25 01:00:00|551.4|550.8|549.1|548.5|551.6|551|548.9|548.3|426
1600999200000|2020-09-25 02:00:00|549.3|548.7|548.3|547.7|549.8|549.2|548.1|547.5|291
1601002800000|2020-09-25 03:00:00|548.6|548|548.6|548|549.3|548.7|548.3|547.7|120
1601006400000|2020-09-25 04:00:00|548.7|548.1|549.8|549.2|549.8|549.2|548.7|548.1|191
1601010000000|2020-09-25 05:00:00|550.1|549.5|549|548.4|550.1|549.5|548.6|548|222
1601013600000|2020-09-25 06:00:00|549.1|548.5|550.3|549.7|551|550.4|548.6|548|270
1601017200000|2020-09-25 07:00:00|550.2|549.6|549.6|549|551.6|551|549.5|548.9|740
1601020800000|2020-09-25 08:00:00|549.5|548.9|550.9|550.3|552.6|552|549.4|548.8|796
1601024400000|2020-09-25 09:00:00|550.8|550.2|551.6|551|552.9|552.3|550.3|549.7|880
1601028000000|2020-09-25 10:00:00|551.3|550.7|549.1|548.5|551.3|550.7|549.1|548.5|397
1601031600000|2020-09-25 11:00:00|549.3|548.7|549.1|548.5|549.6|549|547.6|547|819
1601035200000|2020-09-25 12:00:00|549.2|548.6|547.3|546.7|549.6|549|546.9|546.3|929
1601038800000|2020-09-25 13:00:00|547.1|546.5|548.1|547.5|550.6|550|546.1|545.5|6597
1601042400000|2020-09-25 14:00:00|548.4|547.8|547.6|547|549.1|548.5|545.6|545|6599
1601046000000|2020-09-25 15:00:00|547.5|546.9|547.1|546.5|548.8|548.2|546.1|545.5|4461
1601049600000|2020-09-25 16:00:00|547.2|546.6|547.7|547.1|548.3|547.7|546.7|546.1|2497
1601053200000|2020-09-25 17:00:00|547.6|547|548.1|547.5|548.6|548|547.4|546.8|2410
1601056800000|2020-09-25 18:00:00|548.3|547.7|545.4|544.8|549.9|549.3|545.1|544.5|4942
1601251200000|2020-09-28 00:00:00|546|545.4|545.5|544.9|547.4|546.8|544.8|544.2|1289
1601254800000|2020-09-28 01:00:00|545.8|545.2|546.4|545.8|547|546.4|545.5|544.9|243
1601258400000|2020-09-28 02:00:00|546.3|545.7|546.6|546|546.6|546|546.1|545.5|53
1601262000000|2020-09-28 03:00:00|546.5|545.9|546.5|545.9|547|546.4|546.1|545.5|116
1601265600000|2020-09-28 04:00:00|546.3|545.7|545.8|545.2|546.4|545.8|545.5|544.9|141
1601269200000|2020-09-28 05:00:00|545.5|544.9|546|545.4|546.3|545.7|545.5|544.9|118
1601272800000|2020-09-28 06:00:00|545.8|545.2|545.6|545|546.7|546.1|545.3|544.7|167
1601276400000|2020-09-28 07:00:00|545.4|544.8|545.2|544.6|546.1|545.5|543.8|543.2|710
1601280000000|2020-09-28 08:00:00|545.1|544.5|543.1|542.5|545.1|544.5|542.8|542.2|1070
1601283600000|2020-09-28 09:00:00|543.2|542.6|542.2|541.6|543.6|543|542.1|541.5|908
1601287200000|2020-09-28 10:00:00|542.1|541.5|542.8|542.2|543.1|542.5|541.9|541.3|1086
1601290800000|2020-09-28 11:00:00|542.9|542.3|541.4|540.8|542.9|542.3|541|540.4|688
1601294400000|2020-09-28 12:00:00|541.3|540.7|542.1|541.5|542.1|541.5|540.6|540|773
1601298000000|2020-09-28 13:00:00|541.8|541.2|540.3|539.7|542.1|541.5|539.4|538.8|6140
1601301600000|2020-09-28 14:00:00|540.4|539.8|544.8|544.2|546.8|546.2|539.8|539.2|6206
1601305200000|2020-09-28 15:00:00|544.6|544|551.6|551|551.8|551.2|544.6|544|5435
1601308800000|2020-09-28 16:00:00|551.5|550.9|551|550.4|553|552.4|550.8|550.2|3487
1601312400000|2020-09-28 17:00:00|551.1|550.5|550.8|550.2|551.5|550.9|549.3|548.7|3115
1601316000000|2020-09-28 18:00:00|551|550.4|551.2|550.6|552.5|551.9|550.8|550.2|3532
1601337600000|2020-09-29 00:00:00|550.9|550.3|550.7|550.1|551.8|551.2|550.3|549.7|683
1601341200000|2020-09-29 01:00:00|550.8|550.2|549.3|548.7|550.8|550.2|548.6|548|359
1601344800000|2020-09-29 02:00:00|549.6|549|548.9|548.3|549.6|549|548.7|548.1|208
1601348400000|2020-09-29 03:00:00|549.1|548.5|549.1|548.5|549.3|548.7|548.8|548.2|124
1601352000000|2020-09-29 04:00:00|549.3|548.7|550.1|549.5|550.3|549.7|549.2|548.6|103
1601355600000|2020-09-29 05:00:00|550.2|549.6|549.8|549.2|550.2|549.6|549.6|549|108
1601359200000|2020-09-29 06:00:00|549.9|549.3|549.6|549|550.8|550.2|549.3|548.7|164
1601362800000|2020-09-29 07:00:00|549.4|548.8|548.8|548.2|550.1|549.5|548.3|547.7|432
1601366400000|2020-09-29 08:00:00|548.7|548.1|550.1|549.5|550.6|550|547.6|547|611
1601370000000|2020-09-29 09:00:00|550.3|549.7|550.6|550|552.1|551.5|550.1|549.5|1020
1601373600000|2020-09-29 10:00:00|550.5|549.9|551.1|550.5|551.9|551.3|550.3|549.7|750
1601377200000|2020-09-29 11:00:00|551.3|550.7|550.8|550.2|551.6|551|550.8|550.2|266
1601380800000|2020-09-29 12:00:00|551|550.4|550.3|549.7|551|550.4|549.1|548.5|1164
1601384400000|2020-09-29 13:00:00|549.3|548.7|552.3|551.7|552.9|552.3|548.6|548|5701
1601388000000|2020-09-29 14:00:00|552.1|551.5|550|549.4|554.6|554|548.4|547.8|5109
1601391600000|2020-09-29 15:00:00|550.1|549.5|548.6|548|552.3|551.7|548.6|548|3453
1601395200000|2020-09-29 16:00:00|548.7|548.1|548.1|547.5|549.9|549.3|547.6|547|4150
1601398800000|2020-09-29 17:00:00|547.9|547.3|550.3|549.7|550.9|550.3|547.9|547.3|2717
1601402400000|2020-09-29 18:00:00|550.1|549.5|550.6|550|551.4|550.8|549.5|548.9|3511
1601424000000|2020-09-30 00:00:00|550.4|549.8|550.1|549.5|551.4|550.8|549.9|549.3|478
1601427600000|2020-09-30 01:00:00|550|549.4|549.6|549|550.1|549.5|548.6|548|379
1601431200000|2020-09-30 02:00:00|549.4|548.8|552.6|552|552.9|552.3|549.4|548.8|1005
1601434800000|2020-09-30 03:00:00|552.4|551.8|552.7|552.1|553.1|552.5|551.9|551.3|293
1601438400000|2020-09-30 04:00:00|552.5|551.9|551.4|550.8|552.6|552|551.2|550.6|122
1601442000000|2020-09-30 05:00:00|551.2|550.6|550.9|550.3|551.8|551.2|550.7|550.1|116
1601445600000|2020-09-30 06:00:00|550.8|550.2|550.9|550.3|551.2|550.6|550.2|549.6|160
1601449200000|2020-09-30 07:00:00|551.4|550.8|554.2|553.6|555.4|554.8|551.4|550.8|988
1601452800000|2020-09-30 08:00:00|554|553.4|555.3|554.7|555.6|555|553.6|553|708
1601456400000|2020-09-30 09:00:00|555.4|554.8|554.3|553.7|555.4|554.8|552.4|551.8|732
1601460000000|2020-09-30 10:00:00|554.2|553.6|555.9|555.3|555.9|555.3|554.2|553.6|618
1601463600000|2020-09-30 11:00:00|555.7|555.1|558.2|557.6|559.2|558.6|555.7|555.1|2119
1601467200000|2020-09-30 12:00:00|558.3|557.7|557.7|557.1|559.1|558.5|557.3|556.7|1269
1601470800000|2020-09-30 13:00:00|556.2|555.6|559.3|558.7|560|559.4|556.2|555.6|5389
1601474400000|2020-09-30 14:00:00|559.1|558.5|563.1|562.5|565.4|564.8|558.3|557.7|9402
1601478000000|2020-09-30 15:00:00|563.4|562.8|560.9|560.3|565.7|565.1|560.1|559.5|7212
1601481600000|2020-09-30 16:00:00|560.7|560.1|583|582.4|588.3|587.7|560.4|559.8|24434
1601485200000|2020-09-30 17:00:00|583.1|582.5|574|573.4|583.8|583.2|570.8|570.2|12641
1601488800000|2020-09-30 18:00:00|573.9|573.3|579.5|578.9|580.2|579.6|572.1|571.5|7455
1601510400000|2020-10-01 00:00:00|576.1|575.5|580.7|580.1|580.9|580.3|575.3|574.7|2429
1601514000000|2020-10-01 01:00:00|580.8|580.2|581.8|581.2|584.8|584.2|580.7|580.1|1627
1601517600000|2020-10-01 02:00:00|582|581.4|581.5|580.9|582|581.4|580.8|580.2|416
1601521200000|2020-10-01 03:00:00|581.3|580.7|579.9|579.3|582.1|581.5|579.8|579.2|347
1601524800000|2020-10-01 04:00:00|580|579.4|580.6|580|581.3|580.7|579.7|579.1|282
1601528400000|2020-10-01 05:00:00|580.5|579.9|580.4|579.8|581|580.4|580.1|579.5|263
1601532000000|2020-10-01 06:00:00|580.3|579.7|578.8|578.2|580.8|580.2|578.3|577.7|634
1601535600000|2020-10-01 07:00:00|579|578.4|579.7|579.1|580.1|579.5|577|576.4|887
1601539200000|2020-10-01 08:00:00|579.6|579|581.1|580.5|581.1|580.5|578.4|577.8|1034
1601542800000|2020-10-01 09:00:00|581|580.4|581.3|580.7|583.5|582.9|581|580.4|1213
1601546400000|2020-10-01 10:00:00|580.9|580.3|579.8|579.2|580.9|580.3|578.5|577.9|771
1601550000000|2020-10-01 11:00:00|579.7|579.1|581.7|581.1|581.7|581.1|578.5|577.9|623
1601553600000|2020-10-01 12:00:00|581.5|580.9|579.8|579.2|582|581.4|579.7|579.1|1419
1601557200000|2020-10-01 13:00:00|579.2|578.6|578.8|578.2|579.2|578.6|574.4|573.8|9617
1601560800000|2020-10-01 14:00:00|578.7|578.1|577.6|577|580.3|579.7|575.2|574.6|8786
1601564400000|2020-10-01 15:00:00|577.7|577.1|575.9|575.3|578.6|578|573.4|572.8|7257
1601568000000|2020-10-01 16:00:00|576|575.4|573.4|572.8|578.4|577.8|572.9|572.3|4885
1601571600000|2020-10-01 17:00:00|573.3|572.7|572|571.4|573.9|573.3|570.6|570|5033
1601575200000|2020-10-01 18:00:00|571.9|571.3|571.2|570.6|572.7|572.1|569.9|569.3|5325
1601596800000|2020-10-02 00:00:00|569.5|568.9|565.9|565.3|569.9|569.3|565.6|565|1933
1601600400000|2020-10-02 01:00:00|565.7|565.1|564.8|564.2|565.9|565.3|564.4|563.8|971
1601604000000|2020-10-02 02:00:00|564.7|564.1|565.4|564.8|565.5|564.9|564.7|564.1|255
1601607600000|2020-10-02 03:00:00|565.5|564.9|567.2|566.6|567.6|567|565.2|564.6|415
1601611200000|2020-10-02 04:00:00|567|566.4|566.2|565.6|567.7|567.1|565.9|565.3|330
1601614800000|2020-10-02 05:00:00|566.1|565.5|564.2|563.6|566.2|565.6|563.7|563.1|1062
1601618400000|2020-10-02 06:00:00|563.7|563.1|566.5|565.9|566.5|565.9|562.9|562.3|707
1601622000000|2020-10-02 07:00:00|566.7|566.1|564.7|564.1|567.7|567.1|564.2|563.6|1078
1601625600000|2020-10-02 08:00:00|564.9|564.3|567.7|567.1|567.9|567.3|564.6|564|753
1601629200000|2020-10-02 09:00:00|567.8|567.2|565.9|565.3|568.6|568|564.9|564.3|1034
1601632800000|2020-10-02 10:00:00|565.8|565.2|567.2|566.6|567.2|566.6|565.7|565.1|395
1601636400000|2020-10-02 11:00:00|567.1|566.5|566.7|566.1|567.4|566.8|566|565.4|552
1601640000000|2020-10-02 12:00:00|566.6|566|565.7|565.1|567.2|566.6|564.3|563.7|970
1601643600000|2020-10-02 13:00:00|566.5|565.9|571.4|570.8|571.4|570.8|566|565.4|5203
1601647200000|2020-10-02 14:00:00|571.2|570.6|575.3|574.7|576.1|575.5|570.1|569.5|8968
1601650800000|2020-10-02 15:00:00|575.6|575|576.8|576.2|578|577.4|574.8|574.2|5268
1601654400000|2020-10-02 16:00:00|576.6|576|575.2|574.6|576.8|576.2|573.4|572.8|4033
1601658000000|2020-10-02 17:00:00|575.4|574.8|574.9|574.3|575.4|574.8|573.7|573.1|2235
1601661600000|2020-10-02 18:00:00|575.1|574.5|574.8|574.2|575.4|574.8|573.7|573.1|3128
1601856000000|2020-10-05 00:00:00|575.9|575.3|575.3|574.7|577.2|576.6|574.8|574.2|1205
1601859600000|2020-10-05 01:00:00|575.6|575|577|576.4|577|576.4|575.2|574.6|323
1601863200000|2020-10-05 02:00:00|576.8|576.2|576.8|576.2|577.6|577|576.5|575.9|215
1601866800000|2020-10-05 03:00:00|577|576.4|577.5|576.9|577.7|577.1|576.8|576.2|110
1601870400000|2020-10-05 04:00:00|577.6|577|577.6|577|577.8|577.2|577.3|576.7|196
1601874000000|2020-10-05 05:00:00|577.3|576.7|578.1|577.5|578.3|577.7|577.1|576.5|298
1601877600000|2020-10-05 06:00:00|577.9|577.3|579.8|579.2|580|579.4|577.4|576.8|637
1601881200000|2020-10-05 07:00:00|579.6|579|583.2|582.6|584.2|583.6|578.8|578.2|2351
1601884800000|2020-10-05 08:00:00|583.1|582.5|588.4|587.8|589.1|588.5|582.7|582.1|3060
1601888400000|2020-10-05 09:00:00|588.5|587.9|583.7|583.1|588.6|588|582|581.4|1644
1601892000000|2020-10-05 10:00:00|583.8|583.2|583.2|582.6|584.4|583.8|582|581.4|581
1601895600000|2020-10-05 11:00:00|583.3|582.7|585.5|584.9|586|585.4|583.2|582.6|856
1601899200000|2020-10-05 12:00:00|585.4|584.8|582.7|582.1|586.7|586.1|582.5|581.9|1684
1601902800000|2020-10-05 13:00:00|584|583.4|581.9|581.3|585.9|585.3|581.9|581.3|6198
1601906400000|2020-10-05 14:00:00|582|581.4|585.2|584.6|586.9|586.3|580|579.4|6058
1601910000000|2020-10-05 15:00:00|585.5|584.9|583.8|583.2|588.1|587.5|583.2|582.6|5189
1601913600000|2020-10-05 16:00:00|583.6|583|583.4|582.8|584.5|583.9|581.8|581.2|3572
1601917200000|2020-10-05 17:00:00|583.3|582.7|585.4|584.8|585.8|585.2|582.1|581.5|2722
1601920800000|2020-10-05 18:00:00|585.5|584.9|586.5|585.5|586.8|586.2|584.3|583.7|3400
1601942400000|2020-10-06 00:00:00|585.8|585.2|583.6|583|586.1|585.5|581.9|581.3|1195
1601946000000|2020-10-06 01:00:00|583.5|582.9|583.3|582.7|583.9|583.3|582.6|582|312
1601949600000|2020-10-06 02:00:00|583.2|582.6|582.6|582|583.6|583|582.3|581.7|257
1601953200000|2020-10-06 03:00:00|582.5|581.9|582.8|582.2|583.1|582.5|582.4|581.8|166
1601956800000|2020-10-06 04:00:00|582.9|582.3|583.6|583|583.8|583.2|582.9|582.3|244
1601960400000|2020-10-06 05:00:00|583.3|582.7|584.3|583.7|584.3|583.7|583.1|582.5|165
1601964000000|2020-10-06 06:00:00|584.1|583.5|584.8|584.2|585.8|585.2|583.8|583.2|422
1601967600000|2020-10-06 07:00:00|584.9|584.3|581.9|581.3|585.6|585|581.7|581.1|1051
1601971200000|2020-10-06 08:00:00|582.2|581.6|582.6|582|583.6|583|581.4|580.8|662
1601974800000|2020-10-06 09:00:00|582.5|581.9|584.6|584|585.1|584.5|582.3|581.7|560
1601978400000|2020-10-06 10:00:00|584.4|583.8|585.9|585.3|586.3|585.7|583.8|583.2|545
1601982000000|2020-10-06 11:00:00|585.8|585.2|585.8|585.2|586.8|586.2|585.3|584.7|1072
1601985600000|2020-10-06 12:00:00|585.9|585.3|588.3|587.7|588.4|587.8|585.9|585.3|1084
1601989200000|2020-10-06 13:00:00|588.4|587.8|598.6|598|599.6|599|588.4|587.8|12410
1601992800000|2020-10-06 14:00:00|598.8|598.2|599.2|598.6|603.1|602.5|597.1|596.5|11074
1601996400000|2020-10-06 15:00:00|599.3|598.7|597|596.4|601.9|601.3|593.7|593.1|7953
1602000000000|2020-10-06 16:00:00|596.7|596.1|594.7|594.1|597.8|597.2|594.5|593.9|3714
1602003600000|2020-10-06 17:00:00|594.6|594|597.2|596.6|597.5|596.9|593.5|592.9|6131
1602007200000|2020-10-06 18:00:00|597.1|596.5|592|591.4|597.9|597.3|592|591.2|4303
1602028800000|2020-10-07 00:00:00|591.4|590.8|592.3|591.7|593.3|592.7|590.8|590.2|1313
1602032400000|2020-10-07 01:00:00|592.1|591.5|590.8|590.2|592.1|591.5|590.3|589.7|762
1602036000000|2020-10-07 02:00:00|591|590.4|592.7|592.1|593.4|592.8|591|590.4|639
1602039600000|2020-10-07 03:00:00|593|592.4|592.2|591.6|593|592.4|591.7|591.1|174
1602043200000|2020-10-07 04:00:00|592.4|591.8|592.5|591.9|592.8|592.2|592.2|591.6|129
1602046800000|2020-10-07 05:00:00|592.6|592|595.4|594.8|595.5|594.9|592.5|591.9|557
1602050400000|2020-10-07 06:00:00|595.3|594.7|596.7|596.1|596.7|596.1|594.5|593.9|577
1602054000000|2020-10-07 07:00:00|597|596.4|599.9|599.3|599.9|599.3|596.5|595.9|1517
1602057600000|2020-10-07 08:00:00|599.7|599.1|598.4|597.8|599.9|599.3|597.9|597.3|837
1602061200000|2020-10-07 09:00:00|598.5|597.9|596.6|596|599.4|598.8|595.5|594.9|1282
1602064800000|2020-10-07 10:00:00|596.7|596.1|597.1|596.5|597.1|596.5|593.7|593.1|1375
1602068400000|2020-10-07 11:00:00|597.3|596.7|600.2|599.6|600.3|599.7|596.7|596.1|1683
1602072000000|2020-10-07 12:00:00|600.1|599.5|602.6|602|604|603.4|600.1|599.5|3612
1602075600000|2020-10-07 13:00:00|604.8|604.2|609.3|608.7|610.1|609.5|603.8|603.2|11071
1602079200000|2020-10-07 14:00:00|609.2|608.6|603.9|603.3|612.4|611.8|603.1|602.5|15019
1602082800000|2020-10-07 15:00:00|603.8|603.2|607.3|606.7|608.4|607.8|603.7|603.1|6497
1602086400000|2020-10-07 16:00:00|607.4|606.8|600.9|600.3|607.4|606.8|600.7|600.1|6425
1602090000000|2020-10-07 17:00:00|601|600.4|603.4|602.8|605.1|604.5|600.9|600.3|4702
1602093600000|2020-10-07 18:00:00|603.5|602.9|609.2|608.6|609.6|609|603.2|602.6|6279
1602115200000|2020-10-08 00:00:00|609.6|609|608|607.4|610.1|609.5|607.2|606.6|2089
1602118800000|2020-10-08 01:00:00|608.1|607.5|609.3|608.7|609.7|609.1|608.1|607.5|518
1602122400000|2020-10-08 02:00:00|609.4|608.8|610|609.4|610.2|609.6|609.2|608.6|651
1602126000000|2020-10-08 03:00:00|609.8|609.2|610.1|609.5|610.5|609.9|609.5|608.9|194
1602129600000|2020-10-08 04:00:00|610.2|609.6|608.5|607.9|610.2|609.6|608.2|607.6|360
1602133200000|2020-10-08 05:00:00|608.6|608|608.4|607.8|609.6|609|608|607.4|226
1602136800000|2020-10-08 06:00:00|608.5|607.9|609.6|609|610.9|610.3|608.4|607.8|705
1602140400000|2020-10-08 07:00:00|609.7|609.1|611.9|611.3|612.4|611.8|608.4|607.8|653
1602144000000|2020-10-08 08:00:00|611.8|611.2|613.9|613.3|614.2|613.6|610.9|610.3|1032
1602147600000|2020-10-08 09:00:00|614.1|613.5|614.4|613.8|615.3|614.7|612.9|612.3|1471
1602151200000|2020-10-08 10:00:00|614.3|613.7|614.1|613.5|615.1|614.5|613.3|612.7|1256
1602154800000|2020-10-08 11:00:00|614|613.4|617.3|616.7|617.3|616.7|613.8|613.2|2351
1602158400000|2020-10-08 12:00:00|617.1|616.5|615.8|615.2|617.4|616.8|615.7|615.1|1988
1602162000000|2020-10-08 13:00:00|616|615.4|606.5|605.9|617|616.4|605.6|605|10548
1602165600000|2020-10-08 14:00:00|606.7|606.1|597.7|597.1|610.1|609.5|596.7|596.1|13431
1602169200000|2020-10-08 15:00:00|597.4|596.8|596.9|596.3|600.2|599.6|596.6|596|8490
1602172800000|2020-10-08 16:00:00|597.1|596.5|596.8|596.2|598.3|597.7|594.7|594.1|6938
1602176400000|2020-10-08 17:00:00|596.9|596.3|596.6|596|598.1|597.5|596.1|595.5|3380
1602180000000|2020-10-08 18:00:00|596.7|596.1|597.1|596.5|597.6|597|595.6|595|4371
1602201600000|2020-10-09 00:00:00|595.1|594.5|597.5|596.9|598|597.4|595.1|594.5|1226
1602205200000|2020-10-09 01:00:00|597.4|596.8|600.6|600|601.6|601|597.2|596.6|1021
1602208800000|2020-10-09 02:00:00|600.5|599.9|600.5|599.9|601|600.4|600.2|599.6|202
1602212400000|2020-10-09 03:00:00|600.4|599.8|602|601.4|602.3|601.7|600.2|599.6|418
1602216000000|2020-10-09 04:00:00|602.2|601.6|602.2|601.6|602.9|602.3|601.9|601.3|239
1602219600000|2020-10-09 05:00:00|602.4|601.8|602.5|601.9|602.7|602.1|601.9|601.3|246
1602223200000|2020-10-09 06:00:00|602.4|601.8|605.3|604.7|605.8|605.2|601.7|601.1|619
1602226800000|2020-10-09 07:00:00|605.5|604.9|603.4|602.8|607.5|606.9|601.1|600.5|1947
1602230400000|2020-10-09 08:00:00|603.5|602.9|603.9|603.3|604.6|604|601.9|601.3|744
1602234000000|2020-10-09 09:00:00|604|603.4|603.9|603.3|604.4|603.8|603.4|602.8|362
1602237600000|2020-10-09 10:00:00|603.8|603.2|605|604.4|605.4|604.8|602.5|601.9|708
1602241200000|2020-10-09 11:00:00|604.8|604.2|602.6|602|606.5|605.9|602.1|601.5|1033
1602244800000|2020-10-09 12:00:00|602.3|601.7|601.3|600.7|602.8|602.2|597.3|596.7|1820
1602248400000|2020-10-09 13:00:00|601.2|600.6|601.6|601|602.7|602.1|596.9|596.3|7201
1602252000000|2020-10-09 14:00:00|601.5|600.9|601.5|600.9|603.1|602.5|597.9|597.3|5852
1602255600000|2020-10-09 15:00:00|601.6|601|602.6|602|604|603.4|600.9|600.3|5015
1602259200000|2020-10-09 16:00:00|602.4|601.8|596.9|596.3|607.1|606.5|590.2|589.6|18390
1602262800000|2020-10-09 17:00:00|597|596.4|595.7|595.1|598.7|598.1|594.7|594.1|4786
1602266400000|2020-10-09 18:00:00|595.5|594.9|593.8|593.2|597.1|596.5|593.5|592.7|4244
1602460800000|2020-10-12 00:00:00|594.4|593.8|594.8|594.2|598.5|597.9|593.8|593.2|2306
1602464400000|2020-10-12 01:00:00|594.6|594|597.5|596.9|598|597.4|594.6|594|569
1602468000000|2020-10-12 02:00:00|597.3|596.7|598.8|598.2|599.4|598.8|597.3|596.7|468
1602471600000|2020-10-12 03:00:00|598.6|598|598.8|598.2|599.8|599.2|598.6|598|158
1602475200000|2020-10-12 04:00:00|598.7|598.1|598.6|598|599.1|598.5|598.3|597.7|201
1602478800000|2020-10-12 05:00:00|598.5|597.9|599.6|599|600.5|599.9|598|597.4|438
1602482400000|2020-10-12 06:00:00|599.5|598.9|599.5|598.9|600.1|599.5|598.7|598.1|346
1602486000000|2020-10-12 07:00:00|599.4|598.8|596.6|596|599.8|599.2|595.6|595|805
1602489600000|2020-10-12 08:00:00|596.5|595.9|596.6|596|597.7|597.1|594.6|594|848
1602493200000|2020-10-12 09:00:00|596.8|596.2|597.9|597.3|598.6|598|596.3|595.7|474
1602496800000|2020-10-12 10:00:00|597.8|597.2|596.6|596|598.8|598.2|596.5|595.9|373
1602500400000|2020-10-12 11:00:00|596.5|595.9|595.1|594.5|597.3|596.7|593.7|593.1|1011
1602504000000|2020-10-12 12:00:00|595.3|594.7|595.4|594.8|596.8|596.2|594.8|594.2|639
1602507600000|2020-10-12 13:00:00|593.6|593|597.1|596.5|598.3|597.7|588.6|588|9378
1602511200000|2020-10-12 14:00:00|597|596.4|598.8|598.2|599.9|599.3|592.2|591.6|9729
1602514800000|2020-10-12 15:00:00|598.9|598.3|597.3|596.7|599.2|598.6|595|594.4|3792
1602518400000|2020-10-12 16:00:00|597.2|596.6|595.3|594.7|597.7|597.1|592.7|592.1|3347
1602522000000|2020-10-12 17:00:00|595.4|594.8|592.2|591.6|595.8|595.2|592|591.4|2328
1602525600000|2020-10-12 18:00:00|592|591.4|598|597.4|598|597.4|591.7|591.1|3835
1602547200000|2020-10-13 00:00:00|597.7|597.1|601|600.4|603|602.4|596|595.4|1970
1602550800000|2020-10-13 01:00:00|600.8|600.2|602|601.4|602.7|602.1|599.7|599.1|683
1602554400000|2020-10-13 02:00:00|601.7|601.1|604.4|603.8|604.9|604.3|600.9|600.3|883
1602558000000|2020-10-13 03:00:00|604.6|604|602.4|601.8|605|604.4|602.1|601.5|418
1602561600000|2020-10-13 04:00:00|602.5|601.9|601.9|601.3|602.6|602|601.4|600.8|160
1602565200000|2020-10-13 05:00:00|601.6|601|603.1|602.5|603.6|603|601.4|600.8|291
1602568800000|2020-10-13 06:00:00|602.9|602.3|601.6|601|602.9|602.3|600.9|600.3|297
1602572400000|2020-10-13 07:00:00|601.4|600.8|601|600.4|602.9|602.3|597.6|597|989
1602576000000|2020-10-13 08:00:00|600.9|600.3|600.3|599.7|601.8|601.2|599.2|598.6|583
1602579600000|2020-10-13 09:00:00|600.4|599.8|603.3|602.7|603.7|603.1|599.5|598.9|802
1602583200000|2020-10-13 10:00:00|603.2|602.6|602.6|602|605.2|604.6|602.1|601.5|787
1602586800000|2020-10-13 11:00:00|602.9|602.3|603.1|602.5|603.9|603.3|602.6|602|608
1602590400000|2020-10-13 12:00:00|603.2|602.6|599.9|599.3|603.8|603.2|598.6|598|1496
1602594000000|2020-10-13 13:00:00|599.4|598.8|595.1|594.5|602.5|601.9|594.4|593.8|8207
1602597600000|2020-10-13 14:00:00|595.2|594.6|593.7|593.1|596.1|595.5|592.1|591.5|7022
1602601200000|2020-10-13 15:00:00|593.6|593|597.3|596.7|599.2|598.6|592.4|591.8|5120
1602604800000|2020-10-13 16:00:00|597.1|596.5|597.1|596.5|598.5|597.9|595.9|595.3|2171
1602608400000|2020-10-13 17:00:00|597.2|596.6|597.5|596.9|598.2|597.6|596.7|596.1|2047
1602612000000|2020-10-13 18:00:00|597.7|597.1|595.8|595.2|598.7|598.1|594.6|594|3409
1602633600000|2020-10-14 00:00:00|596|595.4|596.7|596.1|598.3|597.7|595.2|594.6|803
1602637200000|2020-10-14 01:00:00|596.6|596|594.5|593.9|596.6|596|594.2|593.6|382
1602640800000|2020-10-14 02:00:00|594.7|594.1|592.9|592.3|594.7|594.1|592.5|591.9|561
1602644400000|2020-10-14 03:00:00|593|592.4|593.8|593.2|594|593.4|593|592.4|180
1602648000000|2020-10-14 04:00:00|593.9|593.3|594.2|593.6|594.2|593.6|593.8|593.2|141
1602651600000|2020-10-14 05:00:00|594.5|593.9|594.5|593.9|594.6|594|592.7|592.1|395
1602655200000|2020-10-14 06:00:00|594.4|593.8|596.3|595.7|596.4|595.8|593.7|593.1|334
1602658800000|2020-10-14 07:00:00|596.2|595.6|594.6|594|596.5|595.9|593.3|592.7|829
1602662400000|2020-10-14 08:00:00|594.7|594.1|596.5|595.9|598.2|597.6|594.6|594|954
1602666000000|2020-10-14 09:00:00|596.3|595.7|592.5|591.9|596.7|596.1|592.2|591.6|1117
1602669600000|2020-10-14 10:00:00|592.4|591.8|591.2|590.6|592.9|592.3|590.8|590.2|960
1602673200000|2020-10-14 11:00:00|591.3|590.7|590.2|589.6|592|591.4|590.2|589.6|854
1602676800000|2020-10-14 12:00:00|590.3|589.7|591.8|591.2|591.8|591.2|588.8|588.2|1513
1602680400000|2020-10-14 13:00:00|592.6|592|591.8|591.2|596.1|595.5|591.4|590.8|7233
1602684000000|2020-10-14 14:00:00|591.9|591.3|594.1|593.5|594.6|594|589.6|589|6262
1602687600000|2020-10-14 15:00:00|594.2|593.6|594.6|594|596.1|595.5|592.2|591.6|4217
1602691200000|2020-10-14 16:00:00|594.7|594.1|594.2|593.6|595.7|595.1|593.7|593.1|2377
1602694800000|2020-10-14 17:00:00|594.3|593.7|600.9|600.3|601.6|601|594.2|593.6|5504
1602698400000|2020-10-14 18:00:00|601|600.4|598.6|598|601.1|600.5|596.9|596.3|4022
1602720000000|2020-10-15 00:00:00|598.1|597.5|602.3|601.7|602.3|601.7|598.1|597.5|1429
1602723600000|2020-10-15 01:00:00|602.2|601.6|601.2|600.6|602.2|601.6|600.3|599.7|510
1602727200000|2020-10-15 02:00:00|601.1|600.5|600.1|599.5|601.5|600.9|600.1|599.5|278
1602730800000|2020-10-15 03:00:00|600|599.4|601.6|601|601.6|601|599.6|599|201
1602734400000|2020-10-15 04:00:00|601.8|601.2|602.5|601.9|602.7|602.1|601.8|601.2|250
1602738000000|2020-10-15 05:00:00|602.3|601.7|602.5|601.9|603|602.4|601.8|601.2|215
1602741600000|2020-10-15 06:00:00|602.4|601.8|603.6|603|603.9|603.3|601|600.4|590
1602745200000|2020-10-15 07:00:00|603.5|602.9|606.1|605.5|608|607.4|603.4|602.8|1783
1602748800000|2020-10-15 08:00:00|605.9|605.3|602.8|602.2|606.6|606|601.4|600.8|1379
1602752400000|2020-10-15 09:00:00|602.7|602.1|604.6|604|604.8|604.2|602.1|601.5|685
1602756000000|2020-10-15 10:00:00|604.3|603.7|603.6|603|604.6|604|601.6|601|1071
1602759600000|2020-10-15 11:00:00|603.8|603.2|602.7|602.1|605.8|605.2|602.7|602.1|1259
1602763200000|2020-10-15 12:00:00|602.6|602|600.3|599.7|602.8|602.2|599.1|598.5|1873
1602766800000|2020-10-15 13:00:00|599.1|598.5|601.1|600.5|604|603.4|598.4|597.8|8195
1602770400000|2020-10-15 14:00:00|601.2|600.6|606|605.4|606.6|606|600.7|600.1|6186
1602774000000|2020-10-15 15:00:00|605.9|605.3|610.8|610.2|615.4|614.8|605.5|604.9|11394
1602777600000|2020-10-15 16:00:00|610.7|610.1|615.1|614.5|617|616.4|610.7|610.1|7286
1602781200000|2020-10-15 17:00:00|615.2|614.6|614.4|613.8|615.8|615.2|613|612.4|5121
1602784800000|2020-10-15 18:00:00|614.5|613.9|619.9|619.3|620|619.4|614.3|613.7|6496
1602806400000|2020-10-16 00:00:00|619.2|618.6|619.8|619.2|622.3|621.7|618.6|618|2293
1602810000000|2020-10-16 01:00:00|619.7|619.1|619.9|619.3|621.5|620.9|619.5|618.9|573
1602813600000|2020-10-16 02:00:00|620|619.4|619.9|619.3|620.7|620.1|619.4|618.8|364
1602817200000|2020-10-16 03:00:00|619.8|619.2|619.2|618.6|620.6|620|619|618.4|352
1602820800000|2020-10-16 04:00:00|619.1|618.5|618.7|618.1|619.4|618.8|617.9|617.3|441
1602824400000|2020-10-16 05:00:00|618.8|618.2|619.1|618.5|619.9|619.3|618.7|618.1|544
1602828000000|2020-10-16 06:00:00|619|618.4|618.6|618|619.1|618.5|616.9|616.3|806
1602831600000|2020-10-16 07:00:00|618.3|617.7|619.3|618.7|620.6|620|616.7|616.1|1001
1602835200000|2020-10-16 08:00:00|619.4|618.8|619.3|618.7|621.3|620.7|618.6|618|1076
1602838800000|2020-10-16 09:00:00|619.1|618.5|619.4|618.8|620.4|619.8|617.4|616.8|875
1602842400000|2020-10-16 10:00:00|619.5|618.9|622|621.4|623|622.4|619.3|618.7|1203
1602846000000|2020-10-16 11:00:00|622.1|621.5|626.6|626|626.8|626.2|619.7|619.1|2155
1602849600000|2020-10-16 12:00:00|626.5|625.9|628|627.4|628.2|627.6|622.5|621.9|3162
1602853200000|2020-10-16 13:00:00|629.1|628.5|618.1|617.5|629.1|628.5|618.1|617.5|11519
1602856800000|2020-10-16 14:00:00|618.2|617.6|621.2|620.6|621.9|621.3|616.1|615.5|8575
1602860400000|2020-10-16 15:00:00|621.3|620.7|628.1|627.5|628.2|627.6|621.3|620.7|7405
1602864000000|2020-10-16 16:00:00|628|627.4|625|624.4|630.2|629.6|623.6|623|6896
1602867600000|2020-10-16 17:00:00|625.1|624.5|621.7|621.1|625.3|624.7|621.2|620.6|4929
1602871200000|2020-10-16 18:00:00|621.9|621.3|625.4|623.9|626.5|625.9|620.6|620|5153
1603065600000|2020-10-19 00:00:00|629.5|628.9|630.6|630|631.4|630.8|627.1|626.5|3071
1603069200000|2020-10-19 01:00:00|630.7|630.1|631.5|630.9|631.9|631.3|629.8|629.2|925
1603072800000|2020-10-19 02:00:00|631.6|631|631.9|631.3|633.4|632.8|631.1|630.5|1412
1603076400000|2020-10-19 03:00:00|631.8|631.2|630.7|630.1|632.7|632.1|630.3|629.7|459
1603080000000|2020-10-19 04:00:00|630.6|630|631.1|630.5|631.1|630.5|629.5|628.9|322
1603083600000|2020-10-19 05:00:00|631|630.4|631.9|631.3|632|631.4|630.4|629.8|536
1603087200000|2020-10-19 06:00:00|631.7|631.1|631.7|631.1|632.7|632.1|630.9|630.3|429
1603090800000|2020-10-19 07:00:00|631.8|631.2|631.5|630.9|633.1|632.5|630.4|629.8|769
1603094400000|2020-10-19 08:00:00|631.6|631|632.2|631.6|632.4|631.8|630.6|630|589
1603098000000|2020-10-19 09:00:00|632.4|631.8|632.2|631.6|633.2|632.6|631.9|631.3|557
1603101600000|2020-10-19 10:00:00|632.1|631.5|632.4|631.8|632.7|632.1|630.9|630.3|781
1603105200000|2020-10-19 11:00:00|632.6|632|634.6|634|634.7|634.1|631.9|631.3|1334
1603108800000|2020-10-19 12:00:00|634.4|633.8|633.3|632.7|634.7|634.1|632.7|632.1|1495
1603112400000|2020-10-19 13:00:00|633.5|632.9|624.9|624.3|635.5|634.9|621.3|620.7|12554
1603116000000|2020-10-19 14:00:00|624.7|624.1|624.9|624.3|625.4|624.8|620|619.4|8352
1603119600000|2020-10-19 15:00:00|625|624.4|625.2|624.6|625.6|625|621.6|621|4277
1603123200000|2020-10-19 16:00:00|625.1|624.5|631.1|630.5|632.9|632.3|625.1|624.5|5466
1603126800000|2020-10-19 17:00:00|630.9|630.3|627.7|627.1|631.8|631.2|627|626.4|4245
1603130400000|2020-10-19 18:00:00|627.9|627.3|626.3|625.7|628.9|628.3|625.5|624.9|2779
1603152000000|2020-10-20 00:00:00|626.4|625.8|626.1|625.5|628.3|627.7|623.6|623|1959
1603155600000|2020-10-20 01:00:00|625.9|625.3|626.2|625.6|626.9|626.3|625.3|624.7|430
1603159200000|2020-10-20 02:00:00|626|625.4|627.4|626.8|627.4|626.8|625.7|625.1|873
1603162800000|2020-10-20 03:00:00|627.3|626.7|628.8|628.2|629.3|628.7|627.1|626.5|552
1603166400000|2020-10-20 04:00:00|628.6|628|628.2|627.6|628.6|628|627.8|627.2|143
1603170000000|2020-10-20 05:00:00|628.1|627.5|628.8|628.2|629|628.4|627.2|626.6|382
1603173600000|2020-10-20 06:00:00|628.7|628.1|630.7|630.1|631.4|630.8|628.5|627.9|674
1603177200000|2020-10-20 07:00:00|630.5|629.9|630.7|630.1|632|631.4|629.8|629.2|689
1603180800000|2020-10-20 08:00:00|630.8|630.2|630.9|630.3|633.6|633|630.7|630.1|1011
1603184400000|2020-10-20 09:00:00|631.1|630.5|632.3|631.7|633.4|632.8|630.7|630.1|885
1603188000000|2020-10-20 10:00:00|632.2|631.6|630.6|630|632.2|631.6|630|629.4|729
1603191600000|2020-10-20 11:00:00|630.5|629.9|630.1|629.5|631.8|631.2|628|627.4|1032
1603195200000|2020-10-20 12:00:00|630.3|629.7|631.7|631.1|632.9|632.3|630.1|629.5|1383
1603198800000|2020-10-20 13:00:00|631.4|630.8|630.9|630.3|637.8|637.2|630.5|629.9|10977
1603202400000|2020-10-20 14:00:00|631|630.4|632.8|632.2|634.6|634|626.4|625.8|11797
1603206000000|2020-10-20 15:00:00|632.7|632.1|628.4|627.8|632.8|632.2|627.9|627.3|5060
1603209600000|2020-10-20 16:00:00|628.3|627.7|631.2|630.6|631.4|630.8|628.2|627.6|3362
1603213200000|2020-10-20 17:00:00|631.4|630.8|634.1|633.5|634.2|633.6|631.1|630.5|4022
1603216800000|2020-10-20 18:00:00|634.2|633.6|633.8|633.2|635.1|634.5|631.6|631|4561
1603238400000|2020-10-21 00:00:00|634.6|634|634.5|633.9|635.2|634.6|632.6|632|1102
1603242000000|2020-10-21 01:00:00|634.4|633.8|635.6|635|635.8|635.2|633.9|633.3|640
1603245600000|2020-10-21 02:00:00|635.4|634.8|636.5|635.9|636.7|636.1|635|634.4|1351
1603249200000|2020-10-21 03:00:00|636.4|635.8|635.8|635.2|636.7|636.1|635.5|634.9|304
1603252800000|2020-10-21 04:00:00|635.7|635.1|635.6|635|635.8|635.2|634.4|633.8|504
1603256400000|2020-10-21 05:00:00|635.8|635.2|634.4|633.8|635.8|635.2|634.3|633.7|297
1603260000000|2020-10-21 06:00:00|634.5|633.9|635.1|634.5|636.5|635.9|634.5|633.9|409
1603263600000|2020-10-21 07:00:00|635|634.4|635|634.4|636|635.4|634|633.4|808
1603267200000|2020-10-21 08:00:00|634.9|634.3|633.2|632.6|635|634.4|632.4|631.8|1094
1603270800000|2020-10-21 09:00:00|633.1|632.5|635|634.4|635.1|634.5|633.1|632.5|603
1603274400000|2020-10-21 10:00:00|635.1|634.5|634|633.4|635.6|635|633.5|632.9|621
1603278000000|2020-10-21 11:00:00|633.9|633.3|633.8|633.2|634.1|633.5|632.9|632.3|1068
1603281600000|2020-10-21 12:00:00|633.6|633|634.2|633.6|634.5|633.9|633.3|632.7|1101
1603285200000|2020-10-21 13:00:00|633.1|632.5|636.3|635.7|637.8|637.2|633.1|632.5|7372
1603288800000|2020-10-21 14:00:00|636.1|635.5|634.6|634|637.5|636.9|633.6|633|5733
1603292400000|2020-10-21 15:00:00|634.4|633.8|633.2|632.6|636.4|635.8|632.8|632.2|4990
1603296000000|2020-10-21 16:00:00|633.1|632.5|631.6|631|634.7|634.1|629.8|629.2|7358
1603299600000|2020-10-21 17:00:00|631.8|631.2|630.4|629.8|632.3|631.7|630|629.4|3364
1603303200000|2020-10-21 18:00:00|630.3|629.7|630.2|629.6|631.3|630.7|629.4|628.8|5784
1603324800000|2020-10-22 00:00:00|628.3|627.7|623.3|622.7|629.5|628.9|622.8|622.2|4201
1603328400000|2020-10-22 01:00:00|623.4|622.8|625.1|624.5|626|625.4|622.5|621.9|1014
1603332000000|2020-10-22 02:00:00|625|624.4|624.7|624.1|625|624.4|623.8|623.2|645
1603335600000|2020-10-22 03:00:00|624.8|624.2|625|624.4|625.2|624.6|624.1|623.5|675
1603339200000|2020-10-22 04:00:00|625.1|624.5|624.7|624.1|625.4|624.8|624.6|624|223
1603342800000|2020-10-22 05:00:00|624.6|624|625.1|624.5|625.9|625.3|624.5|623.9|466
1603346400000|2020-10-22 06:00:00|625|624.4|625.5|624.9|625.8|625.2|624.5|623.9|1672
1603350000000|2020-10-22 07:00:00|625.3|624.7|623.6|623|625.5|624.9|623.6|623|1301
1603353600000|2020-10-22 08:00:00|623.8|623.2|624|623.4|626.9|626.3|623.5|622.9|1316
1603357200000|2020-10-22 09:00:00|624.1|623.5|626.2|625.6|626.2|625.6|624|623.4|503
1603360800000|2020-10-22 10:00:00|626.3|625.7|627.7|627.1|627.9|627.3|626.1|625.5|869
1603364400000|2020-10-22 11:00:00|627.6|627|626.4|625.8|628.4|627.8|624.8|624.2|981
1603368000000|2020-10-22 12:00:00|626.2|625.6|624.8|624.2|626.4|625.8|623.4|622.8|1356
1603371600000|2020-10-22 13:00:00|625.8|625.2|627.2|626.6|627.5|626.9|623.7|623.1|5767
1603375200000|2020-10-22 14:00:00|627|626.4|626.6|626|628.8|628.2|625.3|624.7|6403
1603378800000|2020-10-22 15:00:00|626.7|626.1|625.2|624.6|632.6|632|625.1|624.5|7316
1603382400000|2020-10-22 16:00:00|625.4|624.8|624.9|624.3|626.7|626.1|624.1|623.5|4736
1603386000000|2020-10-22 17:00:00|625.1|624.5|623.9|623.3|625.6|625|623.1|622.5|2836
1603389600000|2020-10-22 18:00:00|624.1|623.5|622.4|621.8|624.6|624|622.2|621.6|3173
1603411200000|2020-10-23 00:00:00|622.8|622.2|625.1|624.5|625.3|624.7|622.1|621.5|1133
1603414800000|2020-10-23 01:00:00|625.2|624.6|624.6|624|625.2|624.6|624|623.4|299
1603418400000|2020-10-23 02:00:00|624.5|623.9|626.4|625.8|626.7|626.1|624.5|623.9|322
1603422000000|2020-10-23 03:00:00|626.3|625.7|626.1|625.5|626.4|625.8|625.1|624.5|387
1603425600000|2020-10-23 04:00:00|626|625.4|626.2|625.6|626.9|626.3|625.8|625.2|234
1603429200000|2020-10-23 05:00:00|626.3|625.7|625|624.4|626.3|625.7|625|624.4|204
1603432800000|2020-10-23 06:00:00|625.1|624.5|620.7|620.1|625.1|624.5|620.4|619.8|1141
1603436400000|2020-10-23 07:00:00|620.8|620.2|622.8|622.2|623.6|623|620.7|620.1|994
1603440000000|2020-10-23 08:00:00|622.9|622.3|624.4|623.8|626.3|625.7|622.8|622.2|747
1603443600000|2020-10-23 09:00:00|624.5|623.9|628.7|628.1|629.2|628.6|624.5|623.9|1431
1603447200000|2020-10-23 10:00:00|628.6|628|627.3|626.7|630.2|629.6|627.2|626.6|1122
1603450800000|2020-10-23 11:00:00|627|626.4|629|628.4|629.5|628.9|627|626.4|592
1603454400000|2020-10-23 12:00:00|629.1|628.5|629.5|628.9|629.9|629.3|628.5|627.9|969
1603458000000|2020-10-23 13:00:00|629.4|628.8|626.5|625.9|634.3|633.7|626.5|625.9|9459
1603461600000|2020-10-23 14:00:00|626.8|626.2|629.8|629.2|635.5|634.9|626.1|625.5|11137
1603465200000|2020-10-23 15:00:00|630.5|629.9|631|630.4|632.7|632.1|629|628.4|4710
1603468800000|2020-10-23 16:00:00|630.8|630.2|629.5|628.9|631.6|631|629.1|628.5|3142
1603472400000|2020-10-23 17:00:00|629.6|629|630.7|630.1|631.7|631.1|628.5|627.9|3448
1603476000000|2020-10-23 18:00:00|630.9|630.3|634.8|633.8|635.3|634.7|630.4|629.8|4200
1603670400000|2020-10-26 00:00:00|632.6|632|629.9|629.3|633.2|632.6|628.6|628|2516
1603674000000|2020-10-26 01:00:00|630.1|629.5|629.6|629|631.8|631.2|629.5|628.9|642
1603677600000|2020-10-26 02:00:00|629.7|629.1|630.3|629.7|630.8|630.2|629.5|628.9|283
1603681200000|2020-10-26 03:00:00|630.2|629.6|630|629.4|630.5|629.9|629.8|629.2|279
1603684800000|2020-10-26 04:00:00|630.1|629.5|630.7|630.1|631|630.4|630|629.4|117
1603688400000|2020-10-26 05:00:00|630.5|629.9|629.5|628.9|630.8|630.2|629.5|628.9|220
1603692000000|2020-10-26 06:00:00|629.6|629|630.6|630|631.2|630.6|629.5|628.9|366
1603695600000|2020-10-26 07:00:00|630.2|629.6|630.6|630|632.6|632|630.1|629.5|633
1603699200000|2020-10-26 08:00:00|630.7|630.1|624.9|624.3|631|630.4|623.5|622.9|3090
1603702800000|2020-10-26 09:00:00|625|624.4|625.5|624.9|626|625.4|623.9|623.3|3566
1603706400000|2020-10-26 10:00:00|625.4|624.8|624.7|624.1|625.9|625.3|623.5|622.9|1363
1603710000000|2020-10-26 11:00:00|625|624.4|624.6|624|625.7|625.1|623|622.4|1073
1603713600000|2020-10-26 12:00:00|624.7|624.1|623.2|622.6|624.7|624.1|623|622.4|983
1603717200000|2020-10-26 13:00:00|623.1|622.5|619.7|619.1|623.9|623.3|616.4|615.8|9416
1603720800000|2020-10-26 14:00:00|619.6|619|621.8|621.2|624.2|623.6|618.4|617.8|7162
1603724400000|2020-10-26 15:00:00|621.7|621.1|620.2|619.6|624.1|623.5|619.9|619.3|3879
1603728000000|2020-10-26 16:00:00|619.9|619.3|621.6|621|622.2|621.6|619.9|619.3|2612
1603731600000|2020-10-26 17:00:00|621.3|620.7|623.2|622.6|623.8|623.2|621.1|620.5|4187
1603735200000|2020-10-26 18:00:00|623.1|622.5|620|619.4|623.2|622.6|619.5|618.9|3292
1603756800000|2020-10-27 00:00:00|619.1|618.5|621.4|620.8|622|621.4|617.7|617.1|1159
1603760400000|2020-10-27 01:00:00|621.2|620.6|621.4|620.8|622|621.4|620.2|619.6|430
1603764000000|2020-10-27 02:00:00|621.3|620.7|622.3|621.7|623|622.4|621.3|620.7|374
1603767600000|2020-10-27 03:00:00|622.2|621.6|620.1|619.5|622.5|621.9|618.3|617.7|984
1603771200000|2020-10-27 04:00:00|620|619.4|621.8|621.2|622|621.4|620|619.4|262
1603774800000|2020-10-27 05:00:00|622|621.4|621.6|621|622.2|621.6|620.3|619.7|417
1603778400000|2020-10-27 06:00:00|621.5|620.9|621.9|621.3|622.7|622.1|621.3|620.7|490
1603782000000|2020-10-27 07:00:00|621.8|621.2|624.3|623.7|624.3|623.7|621|620.4|1007
1603785600000|2020-10-27 08:00:00|624.2|623.6|624.9|624.3|625.2|624.6|622.4|621.8|789
1603789200000|2020-10-27 09:00:00|624.6|624|626|625.4|626.5|625.9|624.1|623.5|693
1603792800000|2020-10-27 10:00:00|625.9|625.3|623.6|623|626.4|625.8|623.2|622.6|910
1603796400000|2020-10-27 11:00:00|623.7|623.1|624|623.4|625.2|624.6|623.7|623.1|682
1603800000000|2020-10-27 12:00:00|624.2|623.6|622.8|622.2|624.3|623.7|622|621.4|838
1603803600000|2020-10-27 13:00:00|621.3|620.7|623.5|622.9|626.5|625.9|620.8|620.2|6364
1603807200000|2020-10-27 14:00:00|623.6|623|621.8|621.2|624.4|623.8|619|618.4|6644
1603810800000|2020-10-27 15:00:00|622|621.4|621.8|621.2|624.2|623.6|619.3|618.7|3929
1603814400000|2020-10-27 16:00:00|621.7|621.1|618.1|617.5|622.2|621.6|616.9|616.3|5598
1603818000000|2020-10-27 17:00:00|618.2|617.6|619.8|619.2|619.8|619.2|618.1|617.5|3162
1603821600000|2020-10-27 18:00:00|619.7|619.1|615.5|614.9|619.8|619.2|614.8|614.2|6407
1603843200000|2020-10-28 00:00:00|613.3|612.7|611.7|611.1|613.8|613.2|610.5|609.9|2320
1603846800000|2020-10-28 01:00:00|611.8|611.2|611.7|611.1|612.1|611.5|611.2|610.6|340
1603850400000|2020-10-28 02:00:00|611.8|611.2|611.1|610.5|611.8|611.2|610.6|610|312
1603854000000|2020-10-28 03:00:00|611.2|610.6|611|610.4|611.7|611.1|610.9|610.3|313
1603857600000|2020-10-28 04:00:00|610.9|610.3|610.9|610.3|611.9|611.3|610.8|610.2|201
1603861200000|2020-10-28 05:00:00|611|610.4|610.1|609.5|611.1|610.5|608.9|608.3|526
1603864800000|2020-10-28 06:00:00|610|609.4|610.4|609.8|610.8|610.2|609.8|609.2|382
1603868400000|2020-10-28 07:00:00|610.6|610|608.8|608.2|610.6|610|607.9|607.3|1117
1603872000000|2020-10-28 08:00:00|608.6|608|608.2|607.6|608.6|608|606.9|606.3|1575
1603875600000|2020-10-28 09:00:00|608.1|607.5|605.4|604.8|608.1|607.5|605.3|604.7|2092
1603879200000|2020-10-28 10:00:00|605.6|605|604.8|604.2|607.6|607|602.2|601.6|2607
1603882800000|2020-10-28 11:00:00|604.9|604.3|605.2|604.6|606.9|606.3|604.3|603.7|1225
1603886400000|2020-10-28 12:00:00|605.3|604.7|603|602.4|605.6|605|602.7|602.1|2116
1603890000000|2020-10-28 13:00:00|601.4|600.8|604.6|604|607.3|606.7|601.4|600.8|6881
1603893600000|2020-10-28 14:00:00|604.3|603.7|608.1|607.5|610.1|609.5|603.3|602.7|8546
1603897200000|2020-10-28 15:00:00|607.9|607.3|607.9|607.3|609.4|608.8|605.7|605.1|4990
1603900800000|2020-10-28 16:00:00|608.1|607.5|609.9|609.3|610.6|610|606.8|606.2|6052
1603904400000|2020-10-28 17:00:00|609.8|609.2|608.3|607.7|611.8|611.2|607.4|606.8|4649
1603908000000|2020-10-28 18:00:00|608.4|607.8|610.3|609.7|610.6|610|606.7|606.1|5153
1603929600000|2020-10-29 00:00:00|609.9|609.3|606.2|605.6|609.9|609.3|605.9|605.3|1521
1603933200000|2020-10-29 01:00:00|606.5|605.9|607.4|606.8|607.9|607.3|606.4|605.8|385
1603936800000|2020-10-29 02:00:00|607.5|606.9|608.8|608.2|608.8|608.2|607.4|606.8|152
1603940400000|2020-10-29 03:00:00|608.9|608.3|610.5|609.9|610.8|610.2|608.5|607.9|297
1603944000000|2020-10-29 04:00:00|610.4|609.8|610|609.4|610.8|610.2|609.7|609.1|277
1603947600000|2020-10-29 05:00:00|610.1|609.5|609.1|608.5|610.1|609.5|608.5|607.9|257
1603951200000|2020-10-29 06:00:00|609.2|608.6|607.6|607|609.5|608.9|607.1|606.5|372
1603954800000|2020-10-29 07:00:00|607.5|606.9|606.2|605.6|607.5|606.9|605.2|604.6|586
1603958400000|2020-10-29 08:00:00|606.1|605.5|599.5|598.9|606.3|605.7|599.2|598.6|2517
1603962000000|2020-10-29 09:00:00|599.6|599|600.3|599.7|601.6|601|598.6|598|1184
1603965600000|2020-10-29 10:00:00|600.2|599.6|602.6|602|603.1|602.5|600.1|599.5|762
1603969200000|2020-10-29 11:00:00|602.4|601.8|600.2|599.6|602.4|601.8|599.2|598.6|1762
1603972800000|2020-10-29 12:00:00|600.1|599.5|602.9|602.3|604.1|603.5|599|598.4|2324
1603976400000|2020-10-29 13:00:00|601.7|601.1|603.4|602.8|607.2|606.6|600.9|600.3|8766
1603980000000|2020-10-29 14:00:00|603.5|602.9|603.4|602.8|606.4|605.8|602.7|602.1|7286
1603983600000|2020-10-29 15:00:00|603.6|603|604.8|604.2|607.1|606.5|603.6|603|4571
1603987200000|2020-10-29 16:00:00|604.7|604.1|605.2|604.6|606.2|605.6|603.7|603.1|4305
1603990800000|2020-10-29 17:00:00|605.3|604.7|605.6|605|606.6|606|604.3|603.7|3742
1603994400000|2020-10-29 18:00:00|605.5|604.9|603.8|603.2|605.5|604.9|602.9|602.3|5605
1604016000000|2020-10-30 00:00:00|602.5|601.9|601.6|601|603.7|603.1|600.2|599.6|1606
1604019600000|2020-10-30 01:00:00|601.7|601.1|605.6|605|605.7|605.1|601.7|601.1|889
1604023200000|2020-10-30 02:00:00|605.7|605.1|605.4|604.8|606.2|605.6|605|604.4|346
1604026800000|2020-10-30 03:00:00|605.5|604.9|605.9|605.3|606.4|605.8|605.2|604.6|255
1604030400000|2020-10-30 04:00:00|605.8|605.2|604.5|603.9|605.9|605.3|604.5|603.9|187
1604034000000|2020-10-30 05:00:00|604.7|604.1|603.6|603|604.8|604.2|602.2|601.6|392
1604037600000|2020-10-30 06:00:00|603.4|602.8|605.1|604.5|605.7|605.1|602.2|601.6|751
1604041200000|2020-10-30 07:00:00|605|604.4|606.4|605.8|607.1|606.5|604.6|604|414
1604044800000|2020-10-30 08:00:00|606.6|606|603.9|603.3|606.9|606.3|603.1|602.5|992
1604048400000|2020-10-30 09:00:00|604|603.4|604.9|604.3|605.6|605|603.3|602.7|826
1604052000000|2020-10-30 10:00:00|604.7|604.1|604.6|604|606.1|605.5|603.7|603.1|669
1604055600000|2020-10-30 11:00:00|604.5|603.9|606.6|606|607.1|606.5|604|603.4|467
1604059200000|2020-10-30 12:00:00|606.4|605.8|605.2|604.6|606.6|606|604.8|604.2|856
1604062800000|2020-10-30 13:00:00|604.7|604.1|603.9|603.3|607.6|607|602.3|601.7|7543
1604066400000|2020-10-30 14:00:00|604.1|603.5|597.9|597.3|604.1|603.5|596.4|595.8|12570
1604070000000|2020-10-30 15:00:00|597.7|597.1|598.9|598.3|599.7|599.1|597.1|596.5|6460
1604073600000|2020-10-30 16:00:00|599|598.4|599.7|599.1|600.6|600|598.5|597.9|3421
1604077200000|2020-10-30 17:00:00|599.6|599|598.6|598|600.2|599.6|597.5|596.9|3994
1604080800000|2020-10-30 18:00:00|598.3|597.7|600|599.4|600.3|599.7|597.8|597.2|6012
1604278800000|2020-11-02 01:00:00|595.2|594.6|597.7|597.1|598.7|598.1|594.6|594|1255
1604282400000|2020-11-02 02:00:00|597.6|597|596.1|595.5|597.7|597.1|595.7|595.1|237
1604286000000|2020-11-02 03:00:00|596|595.4|595.6|595|596.5|595.9|595.6|595|186
1604289600000|2020-11-02 04:00:00|595.5|594.9|593.7|593.1|595.7|595.1|593.7|593.1|419
1604293200000|2020-11-02 05:00:00|593.6|593|596.5|595.9|597|596.4|593.6|593|421
1604296800000|2020-11-02 06:00:00|596.3|595.7|595.3|594.7|596.4|595.8|595.2|594.6|140
1604300400000|2020-11-02 07:00:00|595.2|594.6|594.3|593.7|595.5|594.9|593.4|592.8|687
1604304000000|2020-11-02 08:00:00|594.1|593.5|593.4|592.8|594.8|594.2|592.3|591.7|895
1604307600000|2020-11-02 09:00:00|593.5|592.9|594.9|594.3|595.7|595.1|593.2|592.6|881
1604311200000|2020-11-02 10:00:00|594.8|594.2|595.4|594.8|595.8|595.2|593.9|593.3|344
1604314800000|2020-11-02 11:00:00|595.3|594.7|595.6|595|595.7|595.1|594.3|593.7|379
1604318400000|2020-11-02 12:00:00|595.3|594.7|596.1|595.5|596.8|596.2|594.7|594.1|495
1604322000000|2020-11-02 13:00:00|596.3|595.7|595.2|594.6|597.6|597|594.8|594.2|861
1604325600000|2020-11-02 14:00:00|593.2|592.6|608.2|607.6|608.7|608.1|593.2|592.6|10933
1604329200000|2020-11-02 15:00:00|608.3|607.7|607.4|606.8|609.7|609.1|605.1|604.5|7093
1604332800000|2020-11-02 16:00:00|607.7|607.1|605.6|605|607.9|607.3|604.2|603.6|4440
1604336400000|2020-11-02 17:00:00|605.3|604.7|605.5|604.9|606.4|605.8|604.2|603.6|2530
1604340000000|2020-11-02 18:00:00|605.7|605.1|605|604.4|606|605.4|602.7|602.1|3621
1604343600000|2020-11-02 19:00:00|604.9|604.3|608.4|607.8|608.9|608.3|604.7|604.1|5195
1604365200000|2020-11-03 01:00:00|607.4|606.8|609.8|609.2|610.4|609.8|606.6|606|1175
1604368800000|2020-11-03 02:00:00|609.7|609.1|609.3|608.7|610.2|609.6|609|608.4|304
1604372400000|2020-11-03 03:00:00|609.2|608.6|609.6|609|610.2|609.6|608.8|608.2|259
1604376000000|2020-11-03 04:00:00|609.5|608.9|610.2|609.6|610.5|609.9|609.4|608.8|176
1604379600000|2020-11-03 05:00:00|610.3|609.7|610|609.4|610.4|609.8|609.4|608.8|165
1604383200000|2020-11-03 06:00:00|609.9|609.3|612|611.4|612.7|612.1|609.7|609.1|224
1604386800000|2020-11-03 07:00:00|611.9|611.3|613.5|612.9|614.3|613.7|611.8|611.2|671
1604390400000|2020-11-03 08:00:00|613.4|612.8|614.8|614.2|616.2|615.6|613.2|612.6|1434
1604394000000|2020-11-03 09:00:00|614.7|614.1|614|613.4|615.3|614.7|612.4|611.8|669
1604397600000|2020-11-03 10:00:00|613.8|613.2|611.7|611.1|614.2|613.6|611.3|610.7|515
1604401200000|2020-11-03 11:00:00|611.6|611|613.7|613.1|613.8|613.2|611.2|610.6|526
1604404800000|2020-11-03 12:00:00|613.6|613|612.9|612.3|615.4|614.8|612.3|611.7|866
1604408400000|2020-11-03 13:00:00|613.2|612.6|613|612.4|613.2|612.6|608.9|608.3|1138
1604412000000|2020-11-03 14:00:00|612.6|612|611.3|610.7|613.5|612.9|608.6|608|6743
1604415600000|2020-11-03 15:00:00|611.4|610.8|607.6|607|611.4|610.8|605|604.4|6588
1604419200000|2020-11-03 16:00:00|607.8|607.2|610.7|610.1|610.8|610.2|606.7|606.1|5894
1604422800000|2020-11-03 17:00:00|610.6|610|608.6|608|610.8|610.2|608.4|607.8|3210
1604426400000|2020-11-03 18:00:00|608.7|608.1|606.7|606.1|608.9|608.3|606.6|606|4922
1604430000000|2020-11-03 19:00:00|606.8|606.2|610|609.4|610.2|609.6|605.6|605|4139
1604451600000|2020-11-04 01:00:00|609.1|608.5|608.3|607.7|612.1|611.5|607.6|607|1669
1604455200000|2020-11-04 02:00:00|608.4|607.8|604.7|604.1|608.8|608.2|600.5|599.9|1873
1604458800000|2020-11-04 03:00:00|604.6|604|604.9|604.3|605.8|605.2|603.5|602.9|596
1604462400000|2020-11-04 04:00:00|605|604.4|605.5|604.9|605.8|605.2|604.2|603.6|322
1604466000000|2020-11-04 05:00:00|605.4|604.8|607.9|607.3|608.7|608.1|605.4|604.8|520
1604469600000|2020-11-04 06:00:00|607.7|607.1|605.2|604.6|607.7|607.1|604.3|603.7|365
1604473200000|2020-11-04 07:00:00|605.4|604.8|602.2|601.6|605.7|605.1|599.5|598.9|1960
1604476800000|2020-11-04 08:00:00|602.3|601.7|605.3|604.7|605.8|605.2|601.7|601.1|640
1604480400000|2020-11-04 09:00:00|605.2|604.6|605.5|604.9|605.8|605.2|603|602.4|896
1604484000000|2020-11-04 10:00:00|605.3|604.7|607.2|606.6|607.5|606.9|605|604.4|561
1604487600000|2020-11-04 11:00:00|607|606.4|606.8|606.2|608|607.4|605.7|605.1|543
1604491200000|2020-11-04 12:00:00|606.9|606.3|608.4|607.8|610.6|610|606.7|606.1|1211
1604494800000|2020-11-04 13:00:00|608.5|607.9|609.6|609|610.2|609.6|606.8|606.2|1030
1604498400000|2020-11-04 14:00:00|608.7|608.1|604|603.4|609.1|608.5|603.4|602.8|5320
1604502000000|2020-11-04 15:00:00|603.9|603.3|603.6|603|605.7|605.1|601.9|601.3|6349
1604505600000|2020-11-04 16:00:00|603.4|602.8|606.2|605.6|607.3|606.7|600.9|600.3|4466
1604509200000|2020-11-04 17:00:00|606.1|605.5|606.2|605.6|606.7|606.1|604.9|604.3|2843
1604512800000|2020-11-04 18:00:00|606.4|605.8|608.7|608.1|608.8|608.2|606.4|605.8|3895
1604516400000|2020-11-04 19:00:00|608.8|608.2|608.4|607.8|610.2|609.6|607.4|606.8|3236
1604538000000|2020-11-05 01:00:00|608.8|608.2|610.5|609.9|611.8|611.2|608.8|608.2|1233
1604541600000|2020-11-05 02:00:00|610.7|610.1|613.4|612.8|614.1|613.5|610.4|609.8|550
1604545200000|2020-11-05 03:00:00|613.3|612.7|614.7|614.1|615.2|614.6|613|612.4|897
1604548800000|2020-11-05 04:00:00|614.1|613.5|612.6|612|614.6|614|611.2|610.6|484
1604552400000|2020-11-05 05:00:00|612.5|611.9|613.6|613|614.4|613.8|612.2|611.6|352
1604556000000|2020-11-05 06:00:00|613.8|613.2|613.2|612.6|613.8|613.2|612.1|611.5|1005
1604559600000|2020-11-05 07:00:00|613|612.4|613.7|613.1|613.7|613.1|611.4|610.8|347
1604563200000|2020-11-05 08:00:00|613.5|612.9|616.2|615.6|617.9|617.3|613.3|612.7|1938
1604566800000|2020-11-05 09:00:00|616.3|615.7|619.6|619|620|619.4|614.7|614.1|1154
1604570400000|2020-11-05 10:00:00|619.7|619.1|618.8|618.2|620|619.4|618.4|617.8|817
1604574000000|2020-11-05 11:00:00|618.9|618.3|618.3|617.7|620|619.4|617.3|616.7|879
1604577600000|2020-11-05 12:00:00|618.4|617.8|616.9|616.3|618.8|618.2|615.9|615.3|1898
1604581200000|2020-11-05 13:00:00|617.1|616.5|620.8|620.2|621|620.4|616.5|615.9|1960
1604584800000|2020-11-05 14:00:00|621.5|620.9|625.2|624.6|627.7|627.1|618.9|618.3|10075
1604588400000|2020-11-05 15:00:00|625.3|624.7|620.4|619.8|626.2|625.6|620.3|619.7|8567
1604592000000|2020-11-05 16:00:00|620.3|619.7|615.1|614.5|621.2|620.6|615|614.4|6527
1604595600000|2020-11-05 17:00:00|615.2|614.6|612.9|612.3|615.3|614.7|612|611.4|5984
1604599200000|2020-11-05 18:00:00|612.8|612.2|611|610.4|613.4|612.8|609.4|608.8|6321
1604602800000|2020-11-05 19:00:00|610.9|610.3|612.6|612|613.3|612.7|610.5|609.9|3795
1604624400000|2020-11-06 01:00:00|611.4|610.8|612.9|612.3|613.3|612.7|610.8|610.2|1039
1604628000000|2020-11-06 02:00:00|613.1|612.5|614|613.4|614.9|614.3|612.7|612.1|423
1604631600000|2020-11-06 03:00:00|613.9|613.3|610.5|609.9|614|613.4|610.2|609.6|305
1604635200000|2020-11-06 04:00:00|610.7|610.1|610|609.4|610.8|610.2|609.1|608.5|577
1604638800000|2020-11-06 05:00:00|609.9|609.3|608.1|607.5|611.6|611|607.1|606.5|486
1604642400000|2020-11-06 06:00:00|608|607.4|609.4|608.8|610.2|609.6|607.8|607.2|224
1604646000000|2020-11-06 07:00:00|609.3|608.7|611.1|610.5|611.4|610.8|609.1|608.5|418
1604649600000|2020-11-06 08:00:00|611|610.4|611.9|611.3|614.2|613.6|610.8|610.2|869
1604653200000|2020-11-06 09:00:00|611.7|611.1|615.6|615|616.4|615.8|611.7|611.1|1006
1604656800000|2020-11-06 10:00:00|615.5|614.9|614.6|614|615.5|614.9|612.2|611.6|663
1604660400000|2020-11-06 11:00:00|614.4|613.8|614.6|614|615.1|614.5|613.5|612.9|544
1604664000000|2020-11-06 12:00:00|614.7|614.1|613.1|612.5|616.2|615.6|613.1|612.5|962
1604667600000|2020-11-06 13:00:00|613.2|612.6|615.5|614.9|616.3|615.7|613.1|612.5|797
1604671200000|2020-11-06 14:00:00|617.1|616.5|611.8|611.2|618.3|617.7|610.6|610|6672
1604674800000|2020-11-06 15:00:00|611.7|611.1|613.6|613|614.4|613.8|609.5|608.9|11239
1604678400000|2020-11-06 16:00:00|613.7|613.1|609.1|608.5|614.6|614|608.5|607.9|9820
1604682000000|2020-11-06 17:00:00|609.2|608.6|607.4|606.8|609.2|608.6|607|606.4|5417
1604685600000|2020-11-06 18:00:00|607.3|606.7|607.4|606.8|608.4|607.8|606.7|606.1|8141
1604689200000|2020-11-06 19:00:00|607.2|606.6|606.2|605.6|608|607.4|606.2|605.6|6880
1604883600000|2020-11-09 01:00:00|607.7|607.1|608|607.4|611.3|610.7|607.4|606.8|2735
1604887200000|2020-11-09 02:00:00|608.1|607.5|608.4|607.8|609.3|608.7|608|607.4|579
1604890800000|2020-11-09 03:00:00|608.3|607.7|608.7|608.1|608.7|608.1|607.4|606.8|193
1604894400000|2020-11-09 04:00:00|608.6|608|608.7|608.1|609.4|608.8|608.3|607.7|157
1604898000000|2020-11-09 05:00:00|608.8|608.2|607.8|607.2|608.9|608.3|607.6|607|148
1604901600000|2020-11-09 06:00:00|607.7|607.1|606.9|606.3|607.7|607.1|605.3|604.7|463
1604905200000|2020-11-09 07:00:00|606.8|606.2|609.1|608.5|609.5|608.9|606.6|606|357
1604908800000|2020-11-09 08:00:00|609.2|608.6|605.7|605.1|609.5|608.9|604.2|603.6|546
1604912400000|2020-11-09 09:00:00|605.8|605.2|603.1|602.5|606|605.4|602.8|602.2|620
1604916000000|2020-11-09 10:00:00|603.2|602.6|602.4|601.8|603.3|602.7|599.9|599.3|929
1604919600000|2020-11-09 11:00:00|602.3|601.7|605.6|605|606.2|605.6|601|600.4|1062
1604923200000|2020-11-09 12:00:00|605.5|604.9|610.5|609.9|611.4|610.8|605|604.4|2160
1604926800000|2020-11-09 13:00:00|610.4|609.8|606|605.4|610.6|610|604.8|604.2|1644
1604930400000|2020-11-09 14:00:00|607.9|607.3|604.5|603.9|609.3|608.7|602.3|601.7|7442
1604934000000|2020-11-09 15:00:00|604.6|604|606.3|605.7|607.6|607|602.6|602|8695
1604937600000|2020-11-09 16:00:00|606|605.4|605.9|605.3|606.3|605.7|602.7|602.1|5034
1604941200000|2020-11-09 17:00:00|606|605.4|604.8|604.2|607.8|607.2|604.1|603.5|4855
1604944800000|2020-11-09 18:00:00|605|604.4|603.6|603|606.1|605.5|603.4|602.8|4649
1604948400000|2020-11-09 19:00:00|603.5|602.9|601.8|601.2|605.4|604.8|601.7|601.1|8484
1604970000000|2020-11-10 01:00:00|601.4|600.8|600|599.4|602.4|601.8|599.4|598.8|4977
1604973600000|2020-11-10 02:00:00|600.3|599.7|600|599.4|600.5|599.9|599.9|599.3|133
1604977200000|2020-11-10 03:00:00|600.2|599.6|600.4|599.8|600.5|599.9|599.8|599.2|174
1604980800000|2020-11-10 04:00:00|600.5|599.9|602.1|601.5|602.2|601.6|600|599.4|346
1604984400000|2020-11-10 05:00:00|602|601.4|599.9|599.3|602.2|601.6|599.8|599.2|340
1604988000000|2020-11-10 06:00:00|600|599.4|600.9|600.3|601.5|600.9|599.7|599.1|208
1604991600000|2020-11-10 07:00:00|601|600.4|603.3|602.7|603.9|603.3|601|600.4|651
1604995200000|2020-11-10 08:00:00|603.4|602.8|604.8|604.2|604.9|604.3|601.1|600.5|1023
1604998800000|2020-11-10 09:00:00|604.6|604|605.3|604.7|607|606.4|604.1|603.5|1025
1605002400000|2020-11-10 10:00:00|605.1|604.5|604.1|603.5|605.3|604.7|603.5|602.9|565
1605006000000|2020-11-10 11:00:00|604|603.4|603.9|603.3|604.4|603.8|603.2|602.6|295
1605009600000|2020-11-10 12:00:00|604.1|603.5|604.5|603.9|605.5|604.9|603.6|603|1039
1605013200000|2020-11-10 13:00:00|604.6|604|604.4|603.8|605.6|605|602.8|602.2|1035
1605016800000|2020-11-10 14:00:00|603.7|603.1|607.7|607.1|609|608.4|603.7|603.1|8702
1605020400000|2020-11-10 15:00:00|607.8|607.2|606.7|606.1|611.2|610.6|606.4|605.8|10129
1605024000000|2020-11-10 16:00:00|606.8|606.2|611.5|610.9|612.1|611.5|606.3|605.7|6734
1605027600000|2020-11-10 17:00:00|611.6|611|616|615.4|616.7|616.1|609.4|608.8|16157
1605031200000|2020-11-10 18:00:00|616.1|615.5|613.8|613.2|617.7|617.1|613.3|612.7|9319
1605034800000|2020-11-10 19:00:00|613.7|613.1|613|612.4|614.6|614|611.9|611.3|9423
1605056400000|2020-11-11 01:00:00|614|613.4|614.1|613.5|615.9|615.3|611.8|611.2|1247
1605060000000|2020-11-11 02:00:00|614.2|613.6|615.7|615.1|617.4|616.8|614.1|613.5|754
1605063600000|2020-11-11 03:00:00|615.6|615|616.4|615.8|616.7|616.1|614.8|614.2|434
1605067200000|2020-11-11 04:00:00|616.3|615.7|617|616.4|617.3|616.7|615.6|615|1485
1605070800000|2020-11-11 05:00:00|617.1|616.5|616.6|616|617.2|616.6|615.5|614.9|508
1605074400000|2020-11-11 06:00:00|616.7|616.1|617|616.4|617.7|617.1|616.4|615.8|233
1605078000000|2020-11-11 07:00:00|617.1|616.5|615.5|614.9|618.5|617.9|615|614.4|769
1605081600000|2020-11-11 08:00:00|615.6|615|617.9|617.3|618.1|617.5|615.5|614.9|600
1605085200000|2020-11-11 09:00:00|618.1|617.5|615.9|615.3|618.2|617.6|614.9|614.3|427
1605088800000|2020-11-11 10:00:00|616|615.4|616.4|615.8|616.6|616|614.4|613.8|522
1605092400000|2020-11-11 11:00:00|616.3|615.7|616.1|615.5|616.8|616.2|614.4|613.8|408
1605096000000|2020-11-11 12:00:00|616|615.4|615.5|614.9|616.2|615.6|614.3|613.7|1660
1605099600000|2020-11-11 13:00:00|615.6|615|614.9|614.3|615.7|615.1|613.2|612.6|1462
1605103200000|2020-11-11 14:00:00|615|614.4|614.6|614|615.8|615.2|609.8|609.2|8989
1605106800000|2020-11-11 15:00:00|614.7|614.1|608.4|607.8|614.7|614.1|608.2|607.6|9533
1605110400000|2020-11-11 16:00:00|608.5|607.9|604.8|604.2|608.9|608.3|604.8|604.2|7330
1605114000000|2020-11-11 17:00:00|604.9|604.3|602.6|602|605.3|604.7|601.7|601.1|6652
1605117600000|2020-11-11 18:00:00|602.8|602.2|601.8|601.2|602.9|602.3|601|600.4|6252
1605121200000|2020-11-11 19:00:00|601.7|601.1|603.5|602.9|604.2|603.6|600.9|600.3|7324
1605142800000|2020-11-12 01:00:00|603.1|602.5|598|597.4|604.1|603.5|597.3|596.7|2556
1605146400000|2020-11-12 02:00:00|598.1|597.5|600.4|599.8|600.7|600.1|597.3|596.7|407
1605150000000|2020-11-12 03:00:00|600.3|599.7|599.5|598.9|600.9|600.3|599.1|598.5|270
1605153600000|2020-11-12 04:00:00|599.4|598.8|600.5|599.9|600.6|600|599.4|598.8|206
1605157200000|2020-11-12 05:00:00|600.4|599.8|600.8|600.2|601.2|600.6|600.3|599.7|370
1605160800000|2020-11-12 06:00:00|600.7|600.1|599|598.4|601.1|600.5|598.1|597.5|281
1605164400000|2020-11-12 07:00:00|599.1|598.5|599.1|598.5|600.1|599.5|598.4|597.8|321
1605168000000|2020-11-12 08:00:00|599|598.4|600.1|599.5|600.7|600.1|598.9|598.3|365
1605171600000|2020-11-12 09:00:00|600|599.4|601.1|600.5|601.7|601.1|598.8|598.2|1237
1605175200000|2020-11-12 10:00:00|600.9|600.3|600.2|599.6|603.2|602.6|599.8|599.2|746
1605178800000|2020-11-12 11:00:00|600.3|599.7|600.8|600.2|602.2|601.6|600|599.4|623
1605182400000|2020-11-12 12:00:00|600.7|600.1|598.7|598.1|600.8|600.2|598.6|598|1418
1605186000000|2020-11-12 13:00:00|598.6|598|598.3|597.7|598.7|598.1|597.5|596.9|1368
1605189600000|2020-11-12 14:00:00|598.5|597.9|597.5|596.9|600.5|599.9|594.9|594.3|7265
1605193200000|2020-11-12 15:00:00|597.4|596.8|597.2|596.6|600.8|600.2|596.2|595.6|10760
1605196800000|2020-11-12 16:00:00|597.3|596.7|596.2|595.6|598.6|598|595.7|595.1|6066
1605200400000|2020-11-12 17:00:00|596.1|595.5|596.5|595.9|596.8|596.2|595.2|594.6|4489
1605204000000|2020-11-12 18:00:00|596.4|595.8|595.6|595|597.9|597.3|595.1|594.5|4414
1605207600000|2020-11-12 19:00:00|595.5|594.9|593.5|592.9|596.6|596|593.3|592.7|6890
1605229200000|2020-11-13 01:00:00|592.8|592.2|590.4|589.8|594.7|594.1|590.4|589.8|2306
1605232800000|2020-11-13 02:00:00|590.5|589.9|587.9|587.3|591.1|590.5|587.8|587.2|1132
1605236400000|2020-11-13 03:00:00|587.6|587|590.2|589.6|590.2|589.6|586.5|585.9|936
1605240000000|2020-11-13 04:00:00|590|589.4|590.6|590|591.3|590.7|589.6|589|412
1605243600000|2020-11-13 05:00:00|590.5|589.9|589.7|589.1|590.7|590.1|589.2|588.6|242
1605247200000|2020-11-13 06:00:00|589.8|589.2|590.9|590.3|591.5|590.9|589.7|589.1|363
1605250800000|2020-11-13 07:00:00|590.8|590.2|590.8|590.2|591.1|590.5|589.8|589.2|261
1605254400000|2020-11-13 08:00:00|590.7|590.1|589.7|589.1|590.9|590.3|588.8|588.2|901
1605258000000|2020-11-13 09:00:00|589.6|589|592.1|591.5|592.2|591.6|588.8|588.2|577
1605261600000|2020-11-13 10:00:00|591.9|591.3|593.2|592.6|593.9|593.3|591.6|591|1013
1605265200000|2020-11-13 11:00:00|593.1|592.5|591.5|590.9|593.3|592.7|590.7|590.1|639
1605268800000|2020-11-13 12:00:00|591.6|591|593.9|593.3|594.4|593.8|591|590.4|1219
1605272400000|2020-11-13 13:00:00|593.8|593.2|591.6|591|594.4|593.8|590.8|590.2|1384
1605276000000|2020-11-13 14:00:00|591.3|590.7|594.3|593.7|595.9|595.3|590.5|589.9|5926
1605279600000|2020-11-13 15:00:00|594.5|593.9|592.2|591.6|594.5|593.9|590.9|590.3|8683
1605283200000|2020-11-13 16:00:00|592.1|591.5|599.1|598.5|599.7|599.1|591.9|591.3|7255
1605286800000|2020-11-13 17:00:00|599.2|598.6|601.2|600.6|601.9|601.3|598.5|597.9|5864
1605290400000|2020-11-13 18:00:00|601.1|600.5|599.7|599.1|601.7|601.1|599.6|599|2539
1605294000000|2020-11-13 19:00:00|599.9|599.3|598.9|597.9|601.8|601.2|596.9|596.3|4468
1605488400000|2020-11-16 01:00:00|600.9|600.3|598.6|598|600.9|600.3|597.1|596.5|1186
1605492000000|2020-11-16 02:00:00|598.7|598.1|597.9|597.3|599.3|598.7|597.3|596.7|184
1605495600000|2020-11-16 03:00:00|598|597.4|596.4|595.8|598.1|597.5|596.4|595.8|296
1605499200000|2020-11-16 04:00:00|596.3|595.7|596.1|595.5|596.4|595.8|595.2|594.6|373
1605502800000|2020-11-16 05:00:00|596|595.4|595.9|595.3|596.7|596.1|595.6|595|182
1605506400000|2020-11-16 06:00:00|595.8|595.2|596.7|596.1|596.9|596.3|595.2|594.6|255
1605510000000|2020-11-16 07:00:00|596.6|596|596|595.4|596.6|596|595.2|594.6|320
1605513600000|2020-11-16 08:00:00|596.1|595.5|595.5|594.9|597.3|596.7|594.2|593.6|655
1605517200000|2020-11-16 09:00:00|595.4|594.8|593.7|593.1|596|595.4|593.4|592.8|484
1605520800000|2020-11-16 10:00:00|593.8|593.2|594|593.4|594.8|594.2|593.3|592.7|390
1605524400000|2020-11-16 11:00:00|593.9|593.3|593.6|593|594.2|593.6|592.8|592.2|427
1605528000000|2020-11-16 12:00:00|593.7|593.1|596.6|596|596.8|596.2|593.6|593|617
1605531600000|2020-11-16 13:00:00|596.4|595.8|596.9|596.3|598.4|597.8|596.2|595.6|3648
1605535200000|2020-11-16 14:00:00|597.8|597.2|593.4|592.8|597.8|597.2|591.7|591.1|4902
1605538800000|2020-11-16 15:00:00|593.5|592.9|600.1|599.5|600.6|600|592.9|592.3|6480
1605542400000|2020-11-16 16:00:00|600.2|599.6|601.2|600.6|601.8|601.2|599.6|599|5058
1605546000000|2020-11-16 17:00:00|601.3|600.7|599.5|598.9|602.3|601.7|599.2|598.6|7316
1605549600000|2020-11-16 18:00:00|599.7|599.1|600.6|600|601.1|600.5|599.2|598.6|5368
1605553200000|2020-11-16 19:00:00|600.7|600.1|603.3|602.7|605.9|605.3|600.6|600|5018
1605574800000|2020-11-17 01:00:00|604.4|603.8|607.4|606.8|607.9|607.3|604.2|603.6|1388
1605578400000|2020-11-17 02:00:00|607.3|606.7|605.1|604.5|607.4|606.8|604.6|604|1353
1605582000000|2020-11-17 03:00:00|605.2|604.6|605.6|605|605.9|605.3|605|604.4|85
1605585600000|2020-11-17 04:00:00|605.7|605.1|604.9|604.3|605.8|605.2|604.8|604.2|64
1605589200000|2020-11-17 05:00:00|604.8|604.2|604.2|603.6|605|604.4|604|603.4|141
1605592800000|2020-11-17 06:00:00|604.1|603.5|605.3|604.7|606.3|605.7|603.9|603.3|361
1605596400000|2020-11-17 07:00:00|605.4|604.8|604.9|604.3|605.9|605.3|604.5|603.9|389
1605600000000|2020-11-17 08:00:00|605|604.4|605.8|605.2|606.5|605.9|605|604.4|486
1605603600000|2020-11-17 09:00:00|605.9|605.3|604.4|603.8|606.4|605.8|603.4|602.8|1220
1605607200000|2020-11-17 10:00:00|604.5|603.9|604.7|604.1|604.7|604.1|603.2|602.6|594
1605610800000|2020-11-17 11:00:00|604.6|604|602.8|602.2|604.8|604.2|601.8|601.2|569
1605614400000|2020-11-17 12:00:00|603|602.4|604.3|603.7|605.2|604.6|602|601.4|831
1605618000000|2020-11-17 13:00:00|604.4|603.8|604.2|603.6|604.9|604.3|602|601.4|820
1605621600000|2020-11-17 14:00:00|604.3|603.7|601.4|600.8|605.5|604.9|600.4|599.8|6622
1605625200000|2020-11-17 15:00:00|601.6|601|600.2|599.6|605|604.4|599.7|599.1|9242
1605628800000|2020-11-17 16:00:00|600.3|599.7|600|599.4|601.3|600.7|599.3|598.7|4152
1605632400000|2020-11-17 17:00:00|599.8|599.2|600.2|599.6|602.5|601.9|599.8|599.2|2912
1605636000000|2020-11-17 18:00:00|600.3|599.7|598.5|597.9|601.1|600.5|598.4|597.8|5497
1605639600000|2020-11-17 19:00:00|598.8|598.2|600.6|600|601.9|601.3|598.7|598.1|5116
1605661200000|2020-11-18 01:00:00|601.6|601|599|598.4|602.3|601.7|598.3|597.7|1321
1605664800000|2020-11-18 02:00:00|598.9|598.3|598.5|597.9|599.8|599.2|598.4|597.8|172
1605668400000|2020-11-18 03:00:00|598.4|597.8|599.1|598.5|599.6|599|598.3|597.7|146
1605672000000|2020-11-18 04:00:00|599.2|598.6|599.4|598.8|599.5|598.9|599|598.4|78
1605675600000|2020-11-18 05:00:00|599.6|599|600.6|600|600.8|600.2|599.4|598.8|140
1605679200000|2020-11-18 06:00:00|600.5|599.9|600|599.4|601.1|600.5|598.4|597.8|189
1605682800000|2020-11-18 07:00:00|599.8|599.2|600.9|600.3|601.1|600.5|599.3|598.7|162
1605686400000|2020-11-18 08:00:00|601|600.4|603.4|602.8|604.1|603.5|601|600.4|601
1605690000000|2020-11-18 09:00:00|603.3|602.7|605|604.4|605.1|604.5|603.1|602.5|316
1605693600000|2020-11-18 10:00:00|605.1|604.5|604.4|603.8|605.1|604.5|602.8|602.2|822
1605697200000|2020-11-18 11:00:00|604.5|603.9|605.3|604.7|605.6|605|603.5|602.9|1035
1605700800000|2020-11-18 12:00:00|605.2|604.6|605.7|605.1|606.7|606.1|605|604.4|828
1605704400000|2020-11-18 13:00:00|605.8|605.2|604.3|603.7|606.4|605.8|603.5|602.9|1134
1605708000000|2020-11-18 14:00:00|605.1|604.5|605.1|604.5|609.8|609.2|603|602.4|7586
1605711600000|2020-11-18 15:00:00|605|604.4|603.4|602.8|605.3|604.7|601.1|600.5|6532
1605715200000|2020-11-18 16:00:00|603.5|602.9|605.1|604.5|606.3|605.7|603|602.4|3926
1605718800000|2020-11-18 17:00:00|605|604.4|607.2|606.6|607.9|607.3|604.1|603.5|3083
1605722400000|2020-11-18 18:00:00|607.1|606.5|605.8|605.2|607.2|606.6|603.7|603.1|4745
1605726000000|2020-11-18 19:00:00|606.1|605.5|604.6|604|606.3|605.7|604|603.4|3412
1605747600000|2020-11-19 01:00:00|604.8|604.2|604.5|603.9|605.2|604.6|602.1|601.5|890
1605751200000|2020-11-19 02:00:00|604.6|604|603.8|603.2|604.7|604.1|603.2|602.6|157
1605754800000|2020-11-19 03:00:00|603.9|603.3|603.4|602.8|604.2|603.6|603.2|602.6|14
1605758400000|2020-11-19 04:00:00|603.3|602.7|603.3|602.7|604.2|603.6|603.2|602.6|52
1605762000000|2020-11-19 05:00:00|603.2|602.6|604.5|603.9|604.6|604|602.8|602.2|70
1605765600000|2020-11-19 06:00:00|604.4|603.8|606.2|605.6|606.4|605.8|603.7|603.1|163
1605769200000|2020-11-19 07:00:00|605.9|605.3|604.3|603.7|606.2|605.6|604.2|603.6|134
1605772800000|2020-11-19 08:00:00|604.2|603.6|599.9|599.3|604.2|603.6|599.6|599|1393
1605776400000|2020-11-19 09:00:00|600|599.4|601|600.4|601.5|600.9|599.3|598.7|648
1605780000000|2020-11-19 10:00:00|601.2|600.6|600.9|600.3|601.6|601|599.2|598.6|345
1605783600000|2020-11-19 11:00:00|600.8|600.2|602.7|602.1|603|602.4|600.1|599.5|378
1605787200000|2020-11-19 12:00:00|602.8|602.2|602.5|601.9|603|602.4|601.5|600.9|566
1605790800000|2020-11-19 13:00:00|602.7|602.1|602.8|602.2|606|605.4|601.8|601.2|1280
1605794400000|2020-11-19 14:00:00|603|602.4|601.4|600.8|604.5|603.9|600.2|599.6|3011
1605798000000|2020-11-19 15:00:00|601.8|601.2|600.4|599.8|605.1|604.5|600.4|599.8|5552
1605801600000|2020-11-19 16:00:00|600.7|600.1|597.9|597.3|602.4|601.8|597.2|596.6|2794
1605805200000|2020-11-19 17:00:00|597.8|597.2|599.6|599|600.2|599.6|596.7|596.1|3845
1605808800000|2020-11-19 18:00:00|599.7|599.1|597.3|596.7|599.7|599.1|597.3|596.7|3535
1605812400000|2020-11-19 19:00:00|597.4|596.8|598.1|597.5|598.4|597.8|595.3|594.7|3182
1605834000000|2020-11-20 01:00:00|596.4|595.8|598.2|597.6|598.8|598.2|595.3|594.7|534
1605837600000|2020-11-20 02:00:00|598.1|597.5|598.7|598.1|598.7|598.1|597.6|597|172
1605841200000|2020-11-20 03:00:00|598.6|598|598.3|597.7|598.7|598.1|597.7|597.1|194
1605844800000|2020-11-20 04:00:00|598.2|597.6|598.1|597.5|598.7|598.1|598|597.4|234
1605848400000|2020-11-20 05:00:00|598.2|597.6|597.7|597.1|598.2|597.6|597.5|596.9|74
1605852000000|2020-11-20 06:00:00|597.8|597.2|597.7|597.1|598|597.4|596.2|595.6|161
1605855600000|2020-11-20 07:00:00|597.8|597.2|599|598.4|599.2|598.6|596.7|596.1|405
1605859200000|2020-11-20 08:00:00|598.8|598.2|599.8|599.2|600|599.4|598.8|598.2|586
1605862800000|2020-11-20 09:00:00|599.7|599.1|598.2|597.6|599.7|599.1|597.7|597.1|229
1605866400000|2020-11-20 10:00:00|598.1|597.5|598.9|598.3|600.8|600.2|598|597.4|321
1605870000000|2020-11-20 11:00:00|598.8|598.2|600.2|599.6|600.5|599.9|598.3|597.7|541
1605873600000|2020-11-20 12:00:00|600.3|599.7|599.3|598.7|600.3|599.7|598.9|598.3|185
1605877200000|2020-11-20 13:00:00|599.4|598.8|601.3|600.7|602|601.4|599.2|598.6|2000
1605880800000|2020-11-20 14:00:00|602.1|601.5|602.4|601.8|603|602.4|598.8|598.2|2437
1605884400000|2020-11-20 15:00:00|602.5|601.9|600.8|600.2|603.4|602.8|599.5|598.9|2302
1605888000000|2020-11-20 16:00:00|600.9|600.3|600.4|599.8|602|601.4|599.6|599|2257
1605891600000|2020-11-20 17:00:00|600.2|599.6|601.2|600.6|602.4|601.8|599.7|599.1|1695
1605895200000|2020-11-20 18:00:00|601.3|600.7|599.7|599.1|601.5|600.9|599.6|599|2257
1605898800000|2020-11-20 19:00:00|599.8|599.2|597.7|597.1|600.7|600.1|597.1|596.5|6781
1606093200000|2020-11-23 01:00:00|601.5|600.9|604.5|603.9|605.1|604.5|601.1|600.5|1290
1606096800000|2020-11-23 02:00:00|604.4|603.8|604.8|604.2|604.8|604.2|604.2|603.6|396
1606100400000|2020-11-23 03:00:00|604.9|604.3|604.8|604.2|605|604.4|604.6|604|166
1606104000000|2020-11-23 04:00:00|604.6|604|604.6|604|604.7|604.1|604.3|603.7|154
1606107600000|2020-11-23 05:00:00|604.7|604.1|604.5|603.9|604.9|604.3|604.3|603.7|150
1606111200000|2020-11-23 06:00:00|604.6|604|604.3|603.7|605|604.4|604.1|603.5|206
1606114800000|2020-11-23 07:00:00|604.6|604|605.8|605.2|606.9|606.3|604.5|603.9|490
1606118400000|2020-11-23 08:00:00|606.1|605.5|607.3|606.7|607.6|607|606.1|605.5|311
1606122000000|2020-11-23 09:00:00|607.4|606.8|606.1|605.5|607.5|606.9|604.1|603.5|267
1606125600000|2020-11-23 10:00:00|606|605.4|606.1|605.5|606.5|605.9|604.4|603.8|117
1606129200000|2020-11-23 11:00:00|605.9|605.3|605.9|605.3|606.3|605.7|605.4|604.8|138
1606132800000|2020-11-23 12:00:00|605.7|605.1|606.9|606.3|606.9|606.3|605.2|604.6|585
1606136400000|2020-11-23 13:00:00|606.7|606.1|606.7|606.1|607.4|606.8|606.4|605.8|614
1606140000000|2020-11-23 14:00:00|607|606.4|605.9|605.3|609.2|608.6|605.2|604.6|2313
1606143600000|2020-11-23 15:00:00|606.1|605.5|605.5|604.9|608.4|607.8|603.2|602.6|3264
1606147200000|2020-11-23 16:00:00|605.3|604.7|604|603.4|606.5|605.9|603.7|603.1|1845
1606150800000|2020-11-23 17:00:00|604.2|603.6|603.5|602.9|605|604.4|603.5|602.9|1317
1606154400000|2020-11-23 18:00:00|603.7|603.1|603.4|602.8|604.2|603.6|602.8|602.2|878
1606158000000|2020-11-23 19:00:00|603.3|602.7|603.9|603.3|604.5|603.9|601.7|601.1|1182
1606179600000|2020-11-24 01:00:00|604.5|603.9|604.1|603.5|604.8|604.2|602.7|602.1|637
1606183200000|2020-11-24 02:00:00|604|603.4|604.3|603.7|604.6|604|603.5|602.9|213
1606186800000|2020-11-24 03:00:00|604.1|603.5|604|603.4|604.5|603.9|603.7|603.1|37
1606190400000|2020-11-24 04:00:00|603.9|603.3|602.4|601.8|604.3|603.7|602.1|601.2|43
1606194000000|2020-11-24 05:00:00|602.3|601.7|602.1|601.5|603.1|602.5|601.6|601|207
1606197600000|2020-11-24 06:00:00|602.2|601.6|600.1|599.5|602.3|601.7|599.4|598.8|206
1606201200000|2020-11-24 07:00:00|600.2|599.6|599|598.4|600.6|600|598.3|597.7|338
1606204800000|2020-11-24 08:00:00|599.1|598.5|600.8|600.2|601.9|601.3|599.1|598.5|131
1606208400000|2020-11-24 09:00:00|600.9|600.3|600|599.4|602.2|601.6|599.6|599|626
1606212000000|2020-11-24 10:00:00|600.2|599.6|601.4|600.8|601.6|601|599.6|599|265
1606215600000|2020-11-24 11:00:00|601.3|600.7|600|599.4|601.6|601|599.9|599.3|223
1606219200000|2020-11-24 12:00:00|599.8|599.2|600.7|600.1|601.2|600.6|598.4|597.8|523
1606222800000|2020-11-24 13:00:00|600.6|600|602.7|602.1|602.7|602.1|600.2|599.6|337
1606226400000|2020-11-24 14:00:00|602.9|602.3|604.8|604.2|606.5|605.9|601.6|601|2056
1606230000000|2020-11-24 15:00:00|604.9|604.3|606.8|606.2|607.5|606.9|604.8|604.2|1494
1606233600000|2020-11-24 16:00:00|607|606.4|611.7|611.1|612|611.4|606.5|605.9|2308
1606237200000|2020-11-24 17:00:00|611.8|611.2|613.7|613.1|613.9|613.3|611.4|610.8|1339
1606240800000|2020-11-24 18:00:00|613.9|613.3|615.3|614.7|615.8|615.2|612.9|612.3|1614
1606244400000|2020-11-24 19:00:00|615.4|614.8|616.1|615.5|617.4|616.8|615.4|614.8|1610
1606266000000|2020-11-25 01:00:00|618.3|617.7|619.4|618.8|619.8|619.2|616.2|615.6|213
1606269600000|2020-11-25 02:00:00|619.1|618.5|620.1|619.5|621.1|620.5|618.9|618.3|115
1606273200000|2020-11-25 03:00:00|620.2|619.6|617.8|617.2|620.6|620|617.1|616.4|95
1606276800000|2020-11-25 04:00:00|617.7|617.1|618.9|618.3|619.1|618.5|616.6|616|175
1606280400000|2020-11-25 05:00:00|618.8|618.2|617.1|616.1|618.9|618.3|616.6|615.8|28
1606284000000|2020-11-25 06:00:00|617|616.4|618.4|617.8|619.1|618.5|616.9|616.1|99
1606287600000|2020-11-25 07:00:00|618.5|617.9|620.8|620.2|620.9|620.3|618.4|617.8|98
1606291200000|2020-11-25 08:00:00|620.7|620.1|620.1|619.5|622|621.3|618.9|618.3|116
1606294800000|2020-11-25 09:00:00|620.2|619.6|620|619.4|621.1|620.3|618.1|617.4|242
1606298400000|2020-11-25 10:00:00|619.8|619.2|615.7|614.7|620.2|619.4|615|614.3|169
1606302000000|2020-11-25 11:00:00|615.5|614.9|616.7|616.1|617.5|616.9|615.2|614.6|90
1606305600000|2020-11-25 12:00:00|616.6|616|617.3|616.7|617.7|617.1|615.7|615|139
1606309200000|2020-11-25 13:00:00|617.4|616.8|618|617.4|619.9|619.3|617|616.3|487
1606312800000|2020-11-25 14:00:00|617.9|616.9|610.8|610.2|617.9|617.3|610.8|610.2|3259
1606316400000|2020-11-25 15:00:00|610.6|610|601.3|600.7|610.6|610|600.9|600.3|3740
1606320000000|2020-11-25 16:00:00|601.1|600.5|599.7|599.1|602.5|601.9|599|598.4|2107
1606323600000|2020-11-25 17:00:00|599.9|599.3|599.1|598.5|600.5|599.9|597.1|596.5|2197
1606327200000|2020-11-25 18:00:00|599.2|598.6|600.6|600|601.9|601.3|599.1|598.5|821
1606330800000|2020-11-25 19:00:00|600.5|599.9|594.3|593.7|600.5|599.9|593.9|593.2|1653
1606438800000|2020-11-27 01:00:00|594.8|594.2|594.8|594.2|594.9|594.3|594.8|594.2|0
1606485600000|2020-11-27 14:00:00|599|598.4|605.8|605.2|605.9|605.3|597.4|596.8|12116
1606489200000|2020-11-27 15:00:00|605.5|604.9|604|603.4|606.6|606|603.7|603.1|11698
1606492800000|2020-11-27 16:00:00|603.9|603.3|602.3|601.7|605|604.4|601.4|600.8|47403
1606496400000|2020-11-27 17:00:00|602.6|602|604.9|604.3|605.1|604.5|601.3|600.7|7688
1606500000000|2020-11-27 18:00:00|604.6|604|605.3|604.7|605.6|605|604.6|604|1061
1606698000000|2020-11-30 01:00:00|606.6|606|605.3|604.7|607.6|607|604.1|603.5|1479
1606701600000|2020-11-30 02:00:00|605.8|604.3|607.3|606.7|608|607.4|605.3|604.3|3606
1606705200000|2020-11-30 03:00:00|607.1|606.5|606.3|605.7|607.3|606.7|606.1|605.5|225
1606708800000|2020-11-30 04:00:00|606.5|605.9|606.4|605.8|606.8|606.2|606.1|605.5|55
1606712400000|2020-11-30 05:00:00|606.6|606|606.1|605.5|606.6|606|605.3|604.7|268
1606716000000|2020-11-30 06:00:00|606.3|605.7|607.1|606.5|607.2|606.6|605.6|605|439
1606719600000|2020-11-30 07:00:00|606.8|606.2|606.4|605.8|607.3|606.7|604.3|603.7|510
1606723200000|2020-11-30 08:00:00|606.2|605.6|606.3|605.7|608.1|607.5|605.3|604.7|701
1606726800000|2020-11-30 09:00:00|606.2|605.6|602.4|601.8|606.4|605.8|602.1|601.5|757
1606730400000|2020-11-30 10:00:00|602.6|602|600.6|600|603.4|602.8|600.4|599.8|1026
1606734000000|2020-11-30 11:00:00|600.9|600.3|600.2|599.6|601.6|601|599.9|599.3|632
1606737600000|2020-11-30 12:00:00|599.9|599.3|601|600.4|602.3|601.7|599.9|599.3|1340
1606741200000|2020-11-30 13:00:00|601.2|600.6|598.5|597.9|602.2|601.6|597.8|597.2|2933
1606744800000|2020-11-30 14:00:00|598.6|598|591|590.4|599.6|598.8|588.8|588.2|63618
1606748400000|2020-11-30 15:00:00|590.9|590.3|590.2|589.6|591.7|591.1|588|587.4|9330
1606752000000|2020-11-30 16:00:00|590.4|589.8|589.9|589.3|590.7|590.1|588|587.4|5466
1606755600000|2020-11-30 17:00:00|589.8|589.2|588.4|587.8|589.9|589.3|585.2|584.6|5347
1606759200000|2020-11-30 18:00:00|588.3|587.7|586|585.4|588.5|587.9|585.7|585.1|3484
1606762800000|2020-11-30 19:00:00|585.9|585.3|585.7|585.1|586.7|586.1|584|583.4|5861
1606784400000|2020-12-01 01:00:00|584.9|584.3|586.9|586.3|587.6|587|584.6|584|2174
1606788000000|2020-12-01 02:00:00|586.8|586.2|586.7|586.1|587.8|587.2|586.4|585.8|464
1606791600000|2020-12-01 03:00:00|586.5|585.9|586.9|586.3|587.1|586.5|586.2|585.6|248
1606795200000|2020-12-01 04:00:00|586.8|586.2|585.4|584.8|586.9|586.3|585.4|584.8|102
1606798800000|2020-12-01 05:00:00|585.6|585|585.9|585.3|586.4|585.8|585.2|584.6|280
1606802400000|2020-12-01 06:00:00|585.8|585.2|585.6|585|586|585.4|584.5|583.9|19837
1606806000000|2020-12-01 07:00:00|585.7|585.1|586.4|585.8|587|586.4|585.1|584.5|512
1606809600000|2020-12-01 08:00:00|586.3|585.7|586.7|586.1|587.2|586.6|585.2|584.6|641
1606813200000|2020-12-01 09:00:00|586.8|586.2|585.7|585.1|586.8|586.2|584.7|584.1|444
1606816800000|2020-12-01 10:00:00|585.6|585|586.7|586.1|587|586.4|585.5|584.9|428
1606820400000|2020-12-01 11:00:00|586.5|585.9|587|586.4|587.2|586.6|586.5|585.9|664
1606824000000|2020-12-01 12:00:00|586.9|586.3|587.2|586.6|588|587.4|586.7|586.1|632
1606827600000|2020-12-01 13:00:00|586.9|586.3|586.6|586|586.9|586.3|585.4|584.8|1139
1606831200000|2020-12-01 14:00:00|585.7|585.1|574.5|573.9|585.9|585.3|573|572.4|11692
1606834800000|2020-12-01 15:00:00|574.3|573.7|583.6|583|584|583.4|573.1|572.5|9865
1606838400000|2020-12-01 16:00:00|583.7|583.1|580.8|580.2|585|584.4|580.8|580.2|116072
1606842000000|2020-12-01 17:00:00|579.8|579.2|579.6|579|579.9|579.3|577.7|577.1|5151
1606845600000|2020-12-01 18:00:00|579.8|579.2|577.3|576.7|579.8|579.2|576.7|576.1|3676
1606849200000|2020-12-01 19:00:00|577.2|576.6|577|576.4|577.4|576.8|575.3|574.7|4836
1606870800000|2020-12-02 01:00:00|576.7|576.1|575.6|575|576.7|576.1|574.5|573.9|1053
1606874400000|2020-12-02 02:00:00|575.8|575.2|577.8|577.2|577.9|577.3|575.4|574.8|417
1606878000000|2020-12-02 03:00:00|577.9|577.3|577.7|577.1|577.9|577.3|577.2|576.6|785
1606881600000|2020-12-02 04:00:00|577.4|576.8|577.4|576.8|577.7|577.1|576.3|575.7|650
1606885200000|2020-12-02 05:00:00|577.9|576.4|577.9|577.3|578.3|577.7|577.4|576.4|39691
1606888800000|2020-12-02 06:00:00|578.2|577.6|576.8|576.2|578.9|578.3|576.7|576.1|401
1606892400000|2020-12-02 07:00:00|577|576.4|578.2|577.6|578.5|577.9|575.7|575.1|593
1606896000000|2020-12-02 08:00:00|578.1|577.5|577.4|576.8|578.4|577.8|575.2|574.6|661
1606899600000|2020-12-02 09:00:00|577.2|576.6|579.5|578.9|580.6|580|577.1|576.5|896
1606903200000|2020-12-02 10:00:00|579.6|579|579|578.4|579.9|579.3|577.9|577.3|522
1606906800000|2020-12-02 11:00:00|578.9|578.3|577.4|576.8|579.9|579.3|576.6|576|650
1606910400000|2020-12-02 12:00:00|577.2|576.6|575.6|575|577.6|577|573.9|573.3|1883
1606914000000|2020-12-02 13:00:00|575.4|574.8|577.5|576.9|577.6|577|574.9|574.3|665
1606917600000|2020-12-02 14:00:00|575.1|574.5|581.9|581.3|582.1|581.5|574.9|574.3|7984
1606921200000|2020-12-02 15:00:00|581.6|581|589.4|588.8|589.4|588.8|580.9|580.3|48211
1606924800000|2020-12-02 16:00:00|589.1|588.5|589.4|588.8|591.4|590.8|586.9|586.3|6743
1606928400000|2020-12-02 17:00:00|589.3|588.7|586.8|586.2|589.4|588.8|585.6|585|4610
1606932000000|2020-12-02 18:00:00|586.6|586|587.2|586.6|587.4|586.8|585.4|584.8|2305
1606935600000|2020-12-02 19:00:00|587.1|586.5|587.3|586.7|588.2|587.6|586.4|585.8|3493
1606957200000|2020-12-03 01:00:00|587.2|586.6|586.6|586|588.6|588|585.4|584.8|1183
1606960800000|2020-12-03 02:00:00|586.7|586.1|587|586.4|587.1|586.5|586.2|585.6|188
1606964400000|2020-12-03 03:00:00|587.1|586.5|586.6|586|587.5|586.9|586.5|585.9|221
1606968000000|2020-12-03 04:00:00|586.7|586.1|586.5|585.9|587|586.4|586.2|585.6|84
1606971600000|2020-12-03 05:00:00|586.6|586|586.3|585.7|586.9|586.3|585.7|585.1|245
1606975200000|2020-12-03 06:00:00|586.2|585.6|587.5|586.9|587.5|586.9|585.7|585.1|239
1606978800000|2020-12-03 07:00:00|587.3|586.7|587.7|587.1|588.6|588|586.5|585.9|385
1606982400000|2020-12-03 08:00:00|587.9|587.3|588.4|587.8|590.2|589.6|586.2|585.6|716
1606986000000|2020-12-03 09:00:00|588.2|587.6|586.6|586|588.6|588|586.2|585.6|566
1606989600000|2020-12-03 10:00:00|586.5|585.9|586.5|585.9|588|587.4|586|585.4|361
1606993200000|2020-12-03 11:00:00|586.2|585.6|582.7|582.1|586.2|585.6|582.5|581.9|1024
1606996800000|2020-12-03 12:00:00|582.5|581.9|585.3|584.7|586.5|585.9|581.7|581.1|2139
1607000400000|2020-12-03 13:00:00|585.1|584.5|583.5|582.9|585.8|585.2|582|581.4|2522
1607004000000|2020-12-03 14:00:00|582.3|581.7|580.5|579.9|582.5|581.9|579|578.4|5933
1607007600000|2020-12-03 15:00:00|580.3|579.7|582.2|581.6|582.7|582.1|579.5|578.9|4724
1607011200000|2020-12-03 16:00:00|581.9|581.3|579.5|578.9|583.2|582.6|579|578.4|4103
1607014800000|2020-12-03 17:00:00|579.2|578.6|583|582.4|583.1|582.5|579.2|578.6|2080
1607018400000|2020-12-03 18:00:00|582.7|582.1|584|583.4|584.7|584.1|582.7|582.1|2519
1607022000000|2020-12-03 19:00:00|583.8|583.2|582.8|582.2|584.3|583.7|582.5|581.9|2785
1607043600000|2020-12-04 01:00:00|583.4|582.8|582.4|581.8|583.8|583.2|581.9|581.3|458
1607047200000|2020-12-04 02:00:00|582.2|581.6|581.7|581.1|582.4|581.8|581.6|581|227
1607050800000|2020-12-04 03:00:00|581.4|580.8|581.2|580.6|581.7|581.1|580.9|580.1|1440
1607054400000|2020-12-04 04:00:00|581.4|580.8|581.9|581.3|581.9|581.3|580.7|580.1|1523
1607058000000|2020-12-04 05:00:00|582|581.4|583.2|582.6|583.4|582.8|581.9|581.3|163
1607061600000|2020-12-04 06:00:00|583.1|582.5|584.2|583.6|584.4|583.8|582.5|581.9|230
1607065200000|2020-12-04 07:00:00|583.9|583.3|582.2|581.6|584.2|583.6|581.9|581.3|308
1607068800000|2020-12-04 08:00:00|582.1|581.5|581.9|581.3|582.7|582.1|581.2|580.6|445
1607072400000|2020-12-04 09:00:00|581.7|581.1|581.6|581|581.9|581.3|580.9|580.3|308
1607076000000|2020-12-04 10:00:00|581.5|580.9|582.2|581.6|582.7|582.1|581.2|580.6|217
1607079600000|2020-12-04 11:00:00|582.3|581.7|580.2|579.6|583.4|582.8|579.7|579.1|775
1607083200000|2020-12-04 12:00:00|580.1|579.5|578.5|577.9|580.5|579.9|578.2|577.6|666
1607086800000|2020-12-04 13:00:00|578.2|577.6|579.3|578.7|580.1|579.5|577.5|576.9|1028
1607090400000|2020-12-04 14:00:00|578.7|578.1|576.5|575.9|581.2|580.6|575.5|574.9|4002
1607094000000|2020-12-04 15:00:00|576.2|575.6|575.7|575.1|577.5|576.9|574.5|573.9|5301
1607097600000|2020-12-04 16:00:00|575.5|574.9|574.8|574.2|576.5|575.9|574.7|574.1|2355
1607101200000|2020-12-04 17:00:00|574.5|573.9|578.3|577.7|578.8|578.2|574.5|573.9|2988
1607104800000|2020-12-04 18:00:00|578.2|577.6|577.5|576.9|578.5|577.9|577|576.4|1915
1607108400000|2020-12-04 19:00:00|577.6|577|576|575.4|577.6|577|574.8|574.2|40135
1607302800000|2020-12-07 01:00:00|574.6|574|572.7|572.1|575.2|574.6|570.5|569.9|1875
1607306400000|2020-12-07 02:00:00|572.9|572.3|572.9|572.3|574.5|573.9|572.4|571.8|335
1607310000000|2020-12-07 03:00:00|572.7|572.1|574.4|573.8|574.5|573.9|572.7|572.1|210
1607313600000|2020-12-07 04:00:00|574.2|573.6|573.5|572.9|574.5|573.9|573.2|572.6|143
1607317200000|2020-12-07 05:00:00|573.4|572.8|573.7|573.1|574.2|573.6|573.2|572.3|136
1607320800000|2020-12-07 06:00:00|573.6|573|571.5|570.9|573.6|573|571|570.4|541
1607324400000|2020-12-07 07:00:00|571.4|570.8|570.5|569.9|571.5|570.9|569|568.4|778
1607328000000|2020-12-07 08:00:00|570.4|569.8|566.3|565.7|570.4|569.8|566.3|565.7|1536
1607331600000|2020-12-07 09:00:00|566.5|565.9|566.6|566|568.6|568|566.3|565.7|908
1607335200000|2020-12-07 10:00:00|566.1|565.5|566.6|566|568|567.4|566.1|565.5|446
1607338800000|2020-12-07 11:00:00|566.5|565.9|567.1|566.5|567.3|566.7|566.1|565.5|584
1607342400000|2020-12-07 12:00:00|567.3|566.7|566.8|566.2|567.5|566.9|566.3|565.7|445
1607346000000|2020-12-07 13:00:00|566.9|566.3|565.7|565.1|567.1|566.5|565.4|564.8|722
1607349600000|2020-12-07 14:00:00|565.9|565.3|569|568.4|570.4|569.8|565.9|565.1|100214
1607353200000|2020-12-07 15:00:00|569.1|568.5|573.1|572.5|574.3|573.7|568.2|567.6|5619
1607356800000|2020-12-07 16:00:00|573.3|572.3|575.8|575.2|577.7|577.1|573.1|572.3|36255
1607360400000|2020-12-07 17:00:00|575.9|575.3|578|577.4|578.8|578.2|575.8|575.2|2276
1607364000000|2020-12-07 18:00:00|578.2|577.6|578.8|578.2|579.7|578.9|578|577.4|44722
1607367600000|2020-12-07 19:00:00|579|578.4|575.8|575.2|579.5|578.9|575.3|574.7|3429
1607389200000|2020-12-08 01:00:00|574.3|573.7|573.3|572.7|576.6|576|572.8|572.2|1261
1607392800000|2020-12-08 02:00:00|573.1|572.5|573.3|572.7|573.8|573.2|572.3|571.7|1910
1607396400000|2020-12-08 03:00:00|573.5|572.9|573.5|572.9|573.5|572.9|572.4|571.8|143
1607400000000|2020-12-08 04:00:00|574.1|573.5|573.2|572.6|574.6|574|573|572.4|208
1607403600000|2020-12-08 05:00:00|573|572.4|574.1|573.5|576|575.4|573|572.4|358
1607407200000|2020-12-08 06:00:00|573.8|573.2|573.3|572.7|575.3|574.7|573.1|572.5|241
1607410800000|2020-12-08 07:00:00|573.6|573|574.1|573.5|574.8|574.2|572.4|571.8|321
1607414400000|2020-12-08 08:00:00|574.3|573.7|572.9|572.3|574.3|573.7|572.1|571.5|286
1607418000000|2020-12-08 09:00:00|572.6|572|572.5|571.9|573.5|572.9|571.9|571.3|266
1607421600000|2020-12-08 10:00:00|572.3|571.7|574|573.4|574.3|573.7|571.6|571|374
1607425200000|2020-12-08 11:00:00|574.2|573.6|573.1|572.5|574.3|573.7|573.1|572.5|885
1607428800000|2020-12-08 12:00:00|572.8|572.2|573.8|573.2|574.5|573.9|571.4|570.8|2889
1607432400000|2020-12-08 13:00:00|574.1|573.5|576.5|575.9|576.8|576.2|574.1|573.5|1020
1607436000000|2020-12-08 14:00:00|575.9|575.3|574.9|574.3|577.2|576.6|572.9|572.3|4447
1607439600000|2020-12-08 15:00:00|574.6|574|572.2|571.6|575.5|574.9|571.8|571.2|4557
1607443200000|2020-12-08 16:00:00|572.7|571.2|572.7|572.1|573.5|572.9|570.5|569.9|28911
1607446800000|2020-12-08 17:00:00|572.6|572|571.6|571|573|572.4|570.4|569.8|1899
1607450400000|2020-12-08 18:00:00|571.9|571.3|571.4|570.8|572.9|572.3|571.1|570.5|1790
1607454000000|2020-12-08 19:00:00|571.1|570.5|570|569.4|572.1|571.5|569.4|568.8|3422
1607475600000|2020-12-09 01:00:00|570.1|569.5|569.4|568.8|571.2|570.6|569.4|568.8|1062
1607479200000|2020-12-09 02:00:00|569.5|568.9|570.6|570|570.6|570|569.4|568.8|374
1607482800000|2020-12-09 03:00:00|570.4|569.8|569.9|569.3|570.5|569.9|569.5|568.9|217
1607486400000|2020-12-09 04:00:00|570|569.4|570.1|569.5|570.4|569.8|569.9|569.3|95
1607490000000|2020-12-09 05:00:00|569.9|569.3|570.1|569.5|570.1|569.5|569.6|569|115
1607493600000|2020-12-09 06:00:00|570.4|569.8|571.1|570.5|571.4|570.8|570.1|569.5|169
1607497200000|2020-12-09 07:00:00|571.2|570.6|570.4|569.8|571.4|570.8|570.4|569.8|304
1607500800000|2020-12-09 08:00:00|570.3|569.7|571.6|571|571.9|571.3|569.9|569.3|625
1607504400000|2020-12-09 09:00:00|571.4|570.8|568.2|567.6|572.1|571.5|567.7|567.1|998
1607508000000|2020-12-09 10:00:00|568|567.4|568.2|567.6|568.7|568.1|567.5|566.9|450
1607511600000|2020-12-09 11:00:00|568.4|567.8|568.6|568|569.4|568.8|568.2|567.6|212
1607515200000|2020-12-09 12:00:00|568.7|568.1|570.9|570.3|571.6|571|568.6|568|907
1607518800000|2020-12-09 13:00:00|570.8|570.2|570.9|570.3|571.2|570.6|570.2|569.6|584
1607522400000|2020-12-09 14:00:00|570.4|569.8|575.2|574.6|577.1|576.5|569.9|569.3|5707
1607526000000|2020-12-09 15:00:00|575.4|574.8|575.7|575.1|576.9|576.3|573.1|572.5|3450
1607529600000|2020-12-09 16:00:00|575.8|575.2|579.1|578.5|579.6|579|575.7|575.1|4445
1607533200000|2020-12-09 17:00:00|579.3|578.7|581.7|581.1|582.7|582.1|578.9|578.3|3373
1607536800000|2020-12-09 18:00:00|581.5|580.9|584.3|583.7|584.9|584.3|581.2|580.6|6393
1607540400000|2020-12-09 19:00:00|584.4|583.8|584.1|583.5|584.6|584|582.5|581.9|4306
1607562000000|2020-12-10 01:00:00|587|586.4|585.7|585.1|588|587.4|584.9|584.3|1568
1607565600000|2020-12-10 02:00:00|585.9|585.3|585.2|584.6|586.3|585.7|585.2|584.2|235
1607569200000|2020-12-10 03:00:00|585.5|584.9|585.1|584.5|585.6|585|584.7|584.1|181
1607572800000|2020-12-10 04:00:00|585.2|584.6|585|584.4|585.7|585.1|585|584.4|63
1607576400000|2020-12-10 05:00:00|585.2|584.6|584|583.4|585.5|584.9|584|583.4|213
1607580000000|2020-12-10 06:00:00|584.1|583.5|586.5|585.9|586.7|586.1|584|583.4|660
1607583600000|2020-12-10 07:00:00|586.7|586.1|590.5|589.9|590.5|589.9|586.7|586.1|1192
1607587200000|2020-12-10 08:00:00|590.2|589.6|595.5|594.9|595.5|594.9|590.1|589.5|2475
1607590800000|2020-12-10 09:00:00|595.3|594.7|593.2|592.6|595.5|594.9|592|591.4|985
1607594400000|2020-12-10 10:00:00|593.5|592.9|592|591.4|593.7|593.1|591.7|591.1|292
1607598000000|2020-12-10 11:00:00|592.8|592.2|594.5|593.9|595.4|594.8|592.8|592.2|553
1607601600000|2020-12-10 12:00:00|594.2|593.6|594.9|594.3|595.2|594.6|592|591.4|941
1607605200000|2020-12-10 13:00:00|595.1|594.5|597.3|596.7|598.7|598.1|594.9|594.3|2684
1607608800000|2020-12-10 14:00:00|596.9|596.3|593|592.4|597|596.4|590.8|590.2|6446
1607612400000|2020-12-10 15:00:00|593.3|592.7|597.7|597.1|598.9|598.3|593.1|592.5|6326
1607616000000|2020-12-10 16:00:00|597.8|597.2|595.6|595|599.7|599.1|593.8|593.2|5023
1607619600000|2020-12-10 17:00:00|595.9|595.3|594.7|594.1|596|595.4|588.4|587.8|159021
1607623200000|2020-12-10 18:00:00|594.5|593.9|593.6|593|594.5|593.9|590.7|590.1|3285
1607626800000|2020-12-10 19:00:00|593.4|592.8|598.1|597.5|598.2|597.6|593.2|592.6|3957
1607648400000|2020-12-11 01:00:00|598|597.4|594.5|593.9|598.5|597.9|594|593.4|1635
1607652000000|2020-12-11 02:00:00|594.6|594|594.6|594|595.9|595.3|594.5|593.9|350
1607655600000|2020-12-11 03:00:00|594.5|593.9|594.8|594.2|595.3|594.7|593.6|593|245
1607659200000|2020-12-11 04:00:00|595.2|593.7|597.6|597|598|597.4|594.8|593.7|552
1607662800000|2020-12-11 05:00:00|597.8|597.2|597.5|596.9|598.5|597.9|597.3|596.7|261
1607666400000|2020-12-11 06:00:00|597.3|596.7|597|596.4|597.7|596.9|597|596.2|176
1607670000000|2020-12-11 07:00:00|596.8|596.2|594.5|593.9|597.3|596.7|593.5|592.9|527
1607673600000|2020-12-11 08:00:00|594.4|593.8|592.3|591.7|594.8|594.2|590.3|589.7|846
1607677200000|2020-12-11 09:00:00|592.1|591.5|596.1|595.5|596.8|596.2|591.9|591.3|954
1607680800000|2020-12-11 10:00:00|596|595.4|598.8|598.2|601.3|600.7|595.8|595.2|1486
1607684400000|2020-12-11 11:00:00|598.6|598|600.4|599.8|600.4|599.8|597.8|597.2|634
1607688000000|2020-12-11 12:00:00|600.5|599.9|604|603.4|604.3|603.7|600|599.4|1621
1607691600000|2020-12-11 13:00:00|604.3|603.7|606.3|605.7|607.5|606.9|604|603.4|2971
1607695200000|2020-12-11 14:00:00|604.4|603.8|601.6|601|604.9|604.3|599.5|598.9|5721
1607698800000|2020-12-11 15:00:00|601.5|600.9|611.7|611.1|614|613.4|600.2|599.6|8118
1607702400000|2020-12-11 16:00:00|611.8|611.2|616.5|615.9|618.5|617.9|610.7|610.1|8843
1607706000000|2020-12-11 17:00:00|616.7|616.1|618.7|618.1|619.4|618.8|616.2|615.6|4815
1607709600000|2020-12-11 18:00:00|618.4|617.8|616.7|616.1|618.9|618.3|614.9|614.3|4585
1607713200000|2020-12-11 19:00:00|616.8|616.2|616.9|616.3|618.2|617.6|613.7|613.1|4244
1607907600000|2020-12-14 01:00:00|619.8|619.2|618.9|618.3|622.2|621.6|616.7|616.1|3190
1607911200000|2020-12-14 02:00:00|619.1|618.5|618.9|618.3|620.2|619.6|617.4|616.8|566
1607914800000|2020-12-14 03:00:00|618.8|618.2|616.7|616.1|618.9|618.3|616.2|615.6|464
1607918400000|2020-12-14 04:00:00|616.8|616.2|617.4|616.8|617.4|616.8|616.7|616.1|293
1607922000000|2020-12-14 05:00:00|617.3|616.7|617.7|617.1|618.2|617.6|616.2|615.6|260
1607925600000|2020-12-14 06:00:00|617.6|617|615.2|614.6|617.7|617.1|614.9|614.3|721
1607929200000|2020-12-14 07:00:00|615.1|614.5|612.9|612.3|615.1|614.5|611.4|610.8|1205
1607932800000|2020-12-14 08:00:00|612.8|612.2|609.6|609|613.9|613.3|608.9|608.3|1172
1607936400000|2020-12-14 09:00:00|609.7|609.1|607.9|607.3|611.7|611.1|606.9|606.3|1557
1607940000000|2020-12-14 10:00:00|607.8|607.2|609.2|608.6|609.2|608.6|605.9|605.3|1300
1607943600000|2020-12-14 11:00:00|609.1|608.5|608.7|608.1|610.7|610.1|606.9|606.3|1299
1607947200000|2020-12-14 12:00:00|608.6|608|610.7|610.1|611.7|611.1|606.4|605.8|1635
1607950800000|2020-12-14 13:00:00|610.8|610.2|609.2|608.6|610.8|610.2|607.7|607.1|1356
1607954400000|2020-12-14 14:00:00|607.9|607.3|600.2|599.6|609.2|608.6|598.7|598.1|8523
1607958000000|2020-12-14 15:00:00|599.9|599.3|598.4|597.8|600.2|599.6|597.2|596.6|6554
1607961600000|2020-12-14 16:00:00|598.7|598.1|597.7|597.1|599.2|598.6|597.2|596.6|2837
1607965200000|2020-12-14 17:00:00|597.9|597.3|597.7|597.1|599.4|598.8|596.4|595.8|3018
1607968800000|2020-12-14 18:00:00|597.9|597.3|598.6|598|599.7|599.1|597.7|597.1|2456
1607972400000|2020-12-14 19:00:00|598.7|598.1|597.2|596.6|599.6|599|596.2|595.6|3987
1607994000000|2020-12-15 01:00:00|596.7|596.1|599.1|598.5|599.2|598.6|596|595.4|1342
1607997600000|2020-12-15 02:00:00|599|598.4|599.7|599.1|601.5|600.9|598.7|598.1|529
1608001200000|2020-12-15 03:00:00|599.8|599.2|600.7|600.1|600.7|600.1|598.7|598.1|470
1608004800000|2020-12-15 04:00:00|600.5|599.9|600.2|599.6|601.2|600.6|600.2|599.6|290
1608008400000|2020-12-15 05:00:00|600.1|599.5|598.5|597.9|600.5|599.9|598|597.4|329
1608012000000|2020-12-15 06:00:00|598.2|597.6|598.6|598|600.1|599.5|598.2|597.6|384
1608015600000|2020-12-15 07:00:00|598.5|597.9|598.7|598.1|599.8|599.2|597.5|596.9|505
1608019200000|2020-12-15 08:00:00|598.8|598.2|602|601.4|602|601.4|594.7|594.1|1358
1608022800000|2020-12-15 09:00:00|601.7|601.1|598.7|598.1|602.7|602.1|597.6|597|1147
1608026400000|2020-12-15 10:00:00|598.8|598.2|601.2|600.6|601.5|600.9|597.5|596.9|665
1608030000000|2020-12-15 11:00:00|601.3|600.7|601.8|601.2|603.7|603.1|600.5|599.9|1285
1608033600000|2020-12-15 12:00:00|601.7|601.1|602|601.4|603.2|602.6|601.5|600.9|673
1608037200000|2020-12-15 13:00:00|602.2|601.6|599.7|599.1|602.3|601.7|598.7|598.1|1029
1608040800000|2020-12-15 14:00:00|600.5|599.9|602.5|601.9|606|605.4|600.5|599.9|4778
1608044400000|2020-12-15 15:00:00|602.7|602.1|603.4|602.8|603.9|603.3|598.5|597.9|5053
1608048000000|2020-12-15 16:00:00|603.6|603|600.2|599.6|604.2|603.6|599.7|599.1|2644
1608051600000|2020-12-15 17:00:00|600.5|599.9|601.7|601.1|602.5|601.9|600.5|599.9|1510
1608055200000|2020-12-15 18:00:00|602|601.4|599.2|598.6|604|603.4|598.6|598|3017
1608058800000|2020-12-15 19:00:00|599|598.4|601|600.4|601.7|601.1|599|598.4|2439
1608080400000|2020-12-16 01:00:00|602|601.4|603.4|602.8|604|603.4|601.5|600.9|990
1608084000000|2020-12-16 02:00:00|603.7|603.1|602.9|602.3|603.9|603.3|602.7|602.1|302
1608087600000|2020-12-16 03:00:00|603.2|602.6|602.7|602.1|603.2|602.6|602.4|601.8|187
1608091200000|2020-12-16 04:00:00|602.6|602|602.2|601.6|602.9|602.3|601.7|601.1|197
1608094800000|2020-12-16 05:00:00|601.9|601.3|600.9|600.3|602.2|601.6|600.7|600.1|288
1608098400000|2020-12-16 06:00:00|601.1|600.5|601.9|601.3|602.2|601.6|599.4|598.8|617
1608102000000|2020-12-16 07:00:00|602.2|601.6|604.9|604.3|605.2|604.6|601.4|600.8|827
1608105600000|2020-12-16 08:00:00|604.7|604.1|605.6|605|607.9|607.3|604.1|603.5|1463
1608109200000|2020-12-16 09:00:00|605.4|604.8|605.4|604.8|607.4|606.8|604.9|604.3|811
1608112800000|2020-12-16 10:00:00|605.2|604.6|604.4|603.8|606.2|605.6|604.4|603.8|612
1608116400000|2020-12-16 11:00:00|604.7|604.1|603.4|602.8|604.7|604.1|602.7|602.1|829
1608120000000|2020-12-16 12:00:00|603.2|602.6|604.9|604.3|605.4|604.8|603.2|602.6|480
1608123600000|2020-12-16 13:00:00|605.2|604.6|603.7|603.1|605.4|604.8|603.7|603.1|650
1608127200000|2020-12-16 14:00:00|604.9|604.3|599.2|598.6|605.1|604.5|597|596.4|5131
1608130800000|2020-12-16 15:00:00|599|598.4|598.5|597.9|601|600.4|596.7|596.1|3403
1608134400000|2020-12-16 16:00:00|598.3|597.7|593.2|592.6|598.3|597.7|590.5|589.9|6477
1608138000000|2020-12-16 17:00:00|593|592.4|594.5|593.9|596.5|595.9|592.4|591.8|4927
1608141600000|2020-12-16 18:00:00|594.6|594|597.7|597.1|597.7|597.1|594.5|593.9|1556
1608145200000|2020-12-16 19:00:00|597.6|597|598.6|598|599.6|599|596.7|596.1|2633
1608166800000|2020-12-17 01:00:00|599.5|598.9|601|600.4|602.2|601.6|599|598.4|1060
1608170400000|2020-12-17 02:00:00|600.7|600.1|601.8|601.2|602.1|601.5|600.7|600.1|241
1608174000000|2020-12-17 03:00:00|601.7|601.1|603.2|602.6|603.7|603.1|600.7|600.1|561
1608177600000|2020-12-17 04:00:00|603.5|602.9|605|604.4|605.5|604.9|603.2|602.6|530
1608181200000|2020-12-17 05:00:00|604.9|604.3|604.9|604.3|605.9|605.3|604.2|603.6|478
1608184800000|2020-12-17 06:00:00|604.8|604.2|603.5|602.9|605.2|604.6|602.2|601.6|606
1608188400000|2020-12-17 07:00:00|603.4|602.8|603|602.4|603.6|603|601.2|600.6|534
1608192000000|2020-12-17 08:00:00|603.2|602.6|603.7|603.1|604.4|603.8|602.7|602.1|599
1608195600000|2020-12-17 09:00:00|603.8|603.2|601.2|600.6|604.4|603.8|600.7|600.1|470
1608199200000|2020-12-17 10:00:00|601.1|600.5|602.8|602.2|603.2|602.6|599.7|599.1|411
1608202800000|2020-12-17 11:00:00|603|602.4|603|602.4|603.7|603.1|601.8|601.2|633
1608206400000|2020-12-17 12:00:00|603.1|602.5|603.6|603|604.7|604.1|601.7|601.1|616
1608210000000|2020-12-17 13:00:00|603.7|603.1|602.5|601.9|604.7|604.1|602.5|601.9|786
1608213600000|2020-12-17 14:00:00|603.5|602.9|606|605.4|606.2|605.6|601.7|601.1|2816
1608217200000|2020-12-17 15:00:00|605.7|605.1|603|602.4|606.2|605.6|600.9|600.3|4271
1608220800000|2020-12-17 16:00:00|603.1|602.5|605.9|605.3|606|605.4|602.2|601.6|1769
1608224400000|2020-12-17 17:00:00|605.7|605.1|606.5|605.9|608|607.4|604.7|604.1|2990
1608228000000|2020-12-17 18:00:00|606.7|606.1|607|606.4|608|607.4|605.7|605.1|2513
1608231600000|2020-12-17 19:00:00|606.7|606.1|609.5|608.9|610.5|609.9|606.7|606.1|3959
1608253200000|2020-12-18 01:00:00|611.3|610.7|610.4|609.8|613.2|612.6|609.6|609|1494
1608256800000|2020-12-18 02:00:00|610.7|610.1|611.4|610.8|612.5|611.9|610.4|609.8|477
1608260400000|2020-12-18 03:00:00|611.3|610.7|613.5|612.9|614.7|614.1|611.3|610.7|373
1608264000000|2020-12-18 04:00:00|613.4|612.8|612.9|612.3|614.2|613.6|612.2|611.6|303
1608267600000|2020-12-18 05:00:00|613|612.4|611.2|610.6|613.2|612.6|609.7|609.1|472
1608271200000|2020-12-18 06:00:00|611.3|610.7|612.7|612.1|612.9|612.3|610.9|610.3|307
1608274800000|2020-12-18 07:00:00|612.4|611.8|611.9|611.3|613.9|613.3|611.9|611.3|397
1608278400000|2020-12-18 08:00:00|611.7|611.1|613.3|612.7|613.3|612.7|610.7|610.1|265
1608282000000|2020-12-18 09:00:00|613.2|612.6|612.7|612.1|613.4|612.8|610.9|610.3|524
1608285600000|2020-12-18 10:00:00|613.4|612.8|613.2|612.6|614.7|614.1|612.9|612.3|434
1608289200000|2020-12-18 11:00:00|613.1|612.5|612.4|611.8|614.7|614.1|611.9|611.3|508
1608292800000|2020-12-18 12:00:00|612.3|611.7|608.4|607.8|612.7|612.1|608.2|607.6|767
1608296400000|2020-12-18 13:00:00|608.7|608.1|610.9|610.3|611.3|610.7|608.2|607.6|863
1608300000000|2020-12-18 14:00:00|611.1|610.5|607|606.4|611.2|610.6|605.9|605.3|3803
1608303600000|2020-12-18 15:00:00|606.7|606.1|606.3|605.7|611.2|610.6|605.7|605.1|4909
1608307200000|2020-12-18 16:00:00|606.2|605.6|608.5|607.9|609.2|608.6|606|605.4|3032
1608310800000|2020-12-18 17:00:00|608.7|608.1|606.3|605.7|609|608.4|605.3|604.7|2288
1608314400000|2020-12-18 18:00:00|606|605.4|608|607.4|608|607.4|605|604.4|2173
1608318000000|2020-12-18 19:00:00|607.9|607.3|608.2|607.6|609.2|608.6|606.5|605.9|2600
1608512400000|2020-12-21 01:00:00|610.6|610|610.8|610.2|611.3|610.7|608.7|608.1|1344
1608516000000|2020-12-21 02:00:00|610.9|610.3|609.3|608.7|611.1|610.5|608.5|607.9|501
1608519600000|2020-12-21 03:00:00|609.1|608.5|610|609.4|610|609.4|609|608.4|114
1608523200000|2020-12-21 04:00:00|609.9|609.3|612.3|611.7|615.5|614.9|609.8|609.2|1216
1608526800000|2020-12-21 05:00:00|612|611.4|612.8|612.2|613|612.4|611.4|610.8|254
1608530400000|2020-12-21 06:00:00|612.5|611.9|612.8|612.2|613.1|612.5|611.6|611|257
1608534000000|2020-12-21 07:00:00|612.6|612|612.5|611.9|613.5|612.9|611.3|610.7|297
1608537600000|2020-12-21 08:00:00|612.3|611.7|609.3|608.7|612.3|611.7|609.3|608.7|634
1608541200000|2020-12-21 09:00:00|609.5|608.9|602.2|601.6|610.3|609.7|601.1|600.5|1836
1608544800000|2020-12-21 10:00:00|602.3|601.7|599.1|598.5|602.6|602|597.8|597.2|2622
1608548400000|2020-12-21 11:00:00|599.2|598.6|601.6|601|602.1|601.5|597.8|597.2|1254
1608552000000|2020-12-21 12:00:00|601.8|601.2|600.1|599.5|602.3|601.7|599.8|599.2|681
1608555600000|2020-12-21 13:00:00|600.2|599.6|599.8|599.2|601.6|601|597.1|596.5|1564
1608559200000|2020-12-21 14:00:00|601.4|600.8|605.6|605|607|606.4|601.1|600.5|3964
1608562800000|2020-12-21 15:00:00|605.2|604.6|608.7|608.1|609.5|608.9|605.2|604.6|4476
1608566400000|2020-12-21 16:00:00|608.8|608.2|611.3|610.7|611.3|610.7|607.3|606.7|2664
1608570000000|2020-12-21 17:00:00|611.2|610.6|610.8|610.2|611.4|610.8|607.8|607.2|1956
1608573600000|2020-12-21 18:00:00|611|610.4|610.6|610|611.5|610.9|608.9|608.3|1866
1608577200000|2020-12-21 19:00:00|610.5|609.9|611.9|611.3|613.3|612.7|610.3|609.7|2900
1608598800000|2020-12-22 01:00:00|615.3|614.7|611|610.4|615.9|615.3|610.5|609.9|913
1608602400000|2020-12-22 02:00:00|611.2|610.6|612.4|611.8|612.8|612.2|610.7|610.1|370
1608606000000|2020-12-22 03:00:00|611.3|610.7|608.8|608.2|611.4|610.8|608.7|608.1|372
1608609600000|2020-12-22 04:00:00|608.7|608.1|606.6|606|608.8|608.2|606.3|605.7|452
1608613200000|2020-12-22 05:00:00|606.4|605.8|604.6|604|607.3|606.7|604.6|604|552
1608616800000|2020-12-22 06:00:00|604.7|604.1|604.3|603.7|605.1|604.5|604|603.4|425
1608620400000|2020-12-22 07:00:00|604.5|603.9|603.9|603.3|606.6|606|603.6|603|805
1608624000000|2020-12-22 08:00:00|604.1|603.5|605.6|605|606.4|605.8|603.7|603.1|728
1608627600000|2020-12-22 09:00:00|605.1|604.5|606|605.4|607|606.4|605|604.4|803
1608631200000|2020-12-22 10:00:00|605.9|605.3|605.4|604.8|606.5|605.9|604.3|603.7|496
1608634800000|2020-12-22 11:00:00|605.3|604.7|605|604.4|606.2|605.6|604|603.4|514
1608638400000|2020-12-22 12:00:00|605.1|604.5|605.8|605.2|606.4|605.8|604.3|603.7|554
1608642000000|2020-12-22 13:00:00|606|605.4|606.8|606.2|607.8|607.2|605.8|605.2|883
1608645600000|2020-12-22 14:00:00|606.3|605.7|617.8|617.2|617.9|617.3|605.5|604.9|6009
1608649200000|2020-12-22 15:00:00|617.7|617.1|618.4|617.8|619.9|619.3|611.5|610.9|8360
1608652800000|2020-12-22 16:00:00|618.6|618|616.9|616.3|619.6|619|616.1|615.5|4146
1608656400000|2020-12-22 17:00:00|616.6|616|616.1|615.5|616.9|616.3|614.9|614.3|2202
1608660000000|2020-12-22 18:00:00|616.2|615.6|616.4|615.8|616.7|616.1|615.2|614.6|1988
1608663600000|2020-12-22 19:00:00|616.6|616|616.4|615.8|617.9|617.3|615.9|615.3|3141
1608685200000|2020-12-23 01:00:00|614.9|614.3|612.2|611.6|615.3|614.7|610.9|610.3|1845
1608688800000|2020-12-23 02:00:00|612.3|611.7|613.4|612.8|614.4|613.8|612.2|611.6|447
1608692400000|2020-12-23 03:00:00|613.2|612.6|613.9|613.3|614.6|614|613.2|612.6|386
1608696000000|2020-12-23 04:00:00|613.6|613|612.4|611.8|613.9|613.3|612.1|611.5|293
1608699600000|2020-12-23 05:00:00|612.5|611.9|613.3|612.7|613.4|612.8|612.1|611.5|272
1608703200000|2020-12-23 06:00:00|613.2|612.6|613.4|612.8|613.6|613|612.4|611.8|238
1608706800000|2020-12-23 07:00:00|613.5|612.9|613.9|613.3|613.9|613.3|611.7|611.1|548
1608710400000|2020-12-23 08:00:00|613.7|613.1|614.1|613.5|614.4|613.8|612.6|612|519
1608714000000|2020-12-23 09:00:00|614.2|613.6|615.4|614.8|616.4|615.8|612.9|612.3|808
1608717600000|2020-12-23 10:00:00|615.1|614.5|616.6|616|616.7|616.1|614.9|614.3|734
1608721200000|2020-12-23 11:00:00|616.4|615.8|615.3|614.7|616.6|616|614.8|614.2|537
1608724800000|2020-12-23 12:00:00|615.6|615|617.1|616.5|618|617.4|615.4|614.8|586
1608728400000|2020-12-23 13:00:00|617.3|616.7|625.4|624.8|626.6|626|617.1|616.5|4460
1608732000000|2020-12-23 14:00:00|626.4|625.8|629.7|629.1|633.4|632.8|624.2|623.6|8033
1608735600000|2020-12-23 15:00:00|629.4|628.8|633.2|632.6|633.4|632.8|627.5|626.9|6880
1608739200000|2020-12-23 16:00:00|633.3|632.7|629.7|629.1|633.9|633.3|628.5|627.9|4749
1608742800000|2020-12-23 17:00:00|629.6|629|630.5|629.9|632.3|631.7|629.4|628.8|3175
1608746400000|2020-12-23 18:00:00|630.7|630.1|631.5|630.9|632.5|631.9|630.5|629.9|2461
1608750000000|2020-12-23 19:00:00|631.7|631.1|630.7|630.1|632|631.4|629.3|628.7|3055
1608771600000|2020-12-24 01:00:00|630|629.4|627.7|627.1|630.7|630.1|626|625.4|2321
1608775200000|2020-12-24 02:00:00|627.8|627.2|628|627.4|628.9|628.3|626.7|626.1|433
1608778800000|2020-12-24 03:00:00|627.7|627.1|627.5|626.9|628|627.4|627|626.4|415
1608782400000|2020-12-24 04:00:00|627.6|627|627.5|626.9|628.3|627.7|627.2|626.6|361
1608786000000|2020-12-24 05:00:00|627.6|627|627.2|626.6|627.7|627.1|626.6|626|275
1608789600000|2020-12-24 06:00:00|627.5|626.9|627|626.4|627.7|627.1|626.9|626.3|239
1608793200000|2020-12-24 07:00:00|627.2|626.6|627.5|626.9|627.7|627.1|627|626.4|210
1608796800000|2020-12-24 08:00:00|627.4|626.8|629.2|628.6|629.2|628.6|627.4|626.8|406
1608800400000|2020-12-24 09:00:00|629.4|628.8|632.4|631.8|633.9|633.3|629.4|628.8|1402
1608804000000|2020-12-24 10:00:00|632.5|631.9|631|630.4|632.5|631.9|630.4|629.8|691
1608807600000|2020-12-24 11:00:00|631.1|630.5|630.6|630|631.8|631.2|629.9|629.3|601
1608811200000|2020-12-24 12:00:00|630.8|630.2|631.5|630.9|632.4|631.8|629.6|629|837
1608814800000|2020-12-24 13:00:00|631.6|631|630.2|629.6|632.3|631.7|629.9|629.3|808
1608818400000|2020-12-24 14:00:00|630.6|630|628.7|628.1|632.5|631.9|627|626.4|4093
1608822000000|2020-12-24 15:00:00|628.8|628.2|626.8|626.2|629|628.4|625.3|624.7|4181
1608825600000|2020-12-24 16:00:00|626.6|626|626.5|625.9|627.7|627.1|623.9|623.3|3267
1608829200000|2020-12-24 17:00:00|626.3|625.7|627.3|626.7|627.5|626.9|625.8|625.2|2821
1608832800000|2020-12-24 18:00:00|627.1|626.5|628.2|627.6|628.8|628.2|626.6|626|515
1609117200000|2020-12-28 01:00:00|628.6|628|625.7|625.1|629|628.1|625.2|624.6|1963
1609120800000|2020-12-28 02:00:00|625.6|625|625.6|625|625.9|625.3|624.6|624|539
1609124400000|2020-12-28 03:00:00|625.5|624.9|626.3|625.7|626.8|626.2|624.8|624.2|238
1609128000000|2020-12-28 04:00:00|626.4|625.8|630.1|629.5|631.3|630.7|626.3|625.7|855
1609131600000|2020-12-28 05:00:00|630|629.4|628.6|628|630.7|630.1|627.7|627.1|320
1609135200000|2020-12-28 06:00:00|628.7|628.1|627.5|626.9|628.9|628.3|626.1|625.5|386
1609138800000|2020-12-28 07:00:00|627.6|627|629.2|628.6|629.3|628.7|626.8|626.2|311
1609142400000|2020-12-28 08:00:00|629.1|628.5|628.6|628|629.7|629.1|626.5|625.9|440
1609146000000|2020-12-28 09:00:00|628.5|627.9|626.8|626.2|629.5|628.9|625.8|625.2|625
1609149600000|2020-12-28 10:00:00|626.7|626.1|625.3|624.7|628.5|627.9|624.8|624.2|684
1609153200000|2020-12-28 11:00:00|625.2|624.6|621.1|620.5|625.8|625.2|621|620.4|1165
1609156800000|2020-12-28 12:00:00|621|620.4|620.6|620|623.6|623|620.6|620|1019
1609160400000|2020-12-28 13:00:00|620.5|619.9|619.7|619.1|620.5|619.9|617.8|617.2|1842
1609164000000|2020-12-28 14:00:00|620.1|619.5|617.2|616.6|621.5|620.9|615.3|614.7|5393
1609167600000|2020-12-28 15:00:00|617.1|616.5|609.3|608.7|617.2|616.6|607.6|607|8088
1609171200000|2020-12-28 16:00:00|609.7|609.1|612.6|612|613.8|613.2|609.3|608.7|2977
1609174800000|2020-12-28 17:00:00|612.5|611.9|613.8|613.2|614.3|613.7|612.1|611.5|1965
1609178400000|2020-12-28 18:00:00|613.7|613.1|613.1|612.5|614.8|614.2|611.6|611|1928
1609182000000|2020-12-28 19:00:00|613|612.4|615.1|614.5|616.1|615.5|611.8|611.2|2640
1609203600000|2020-12-29 01:00:00|614.5|613.9|613.4|612.8|615.1|614.5|612.6|612|835
1609207200000|2020-12-29 02:00:00|613.1|612.5|612.9|612.3|613.6|613|612.6|612|143
1609210800000|2020-12-29 03:00:00|612.8|612.2|615.6|615|616.2|615.6|611.9|611.3|602
1609214400000|2020-12-29 04:00:00|615.4|614.8|615.1|614.5|615.9|615.3|614.6|614|192
1609218000000|2020-12-29 05:00:00|614.8|614.2|614.1|613.5|615.1|614.5|613.6|613|331
1609221600000|2020-12-29 06:00:00|614.2|613.6|614.4|613.8|615.4|614.8|612.9|612.3|249
1609225200000|2020-12-29 07:00:00|614.1|613.5|613.9|613.3|615.4|614.8|613.3|612.7|192
1609228800000|2020-12-29 08:00:00|614.1|613.5|614.1|613.5|616.4|615.8|613.8|613.2|477
1609232400000|2020-12-29 09:00:00|614|613.4|616.1|615.5|617.1|616.5|613.9|613.3|495
1609236000000|2020-12-29 10:00:00|616|615.4|615.1|614.5|617.1|616.5|614.8|614.2|472
1609239600000|2020-12-29 11:00:00|615.2|614.6|617.3|616.7|617.4|616.8|614.8|614.2|467
1609243200000|2020-12-29 12:00:00|617.4|616.8|617|616.4|617.8|617.2|616.1|615.5|614
1609246800000|2020-12-29 13:00:00|617.3|616.7|614|613.4|617.5|616.9|613.4|612.8|859
1609250400000|2020-12-29 14:00:00|614.8|614.2|618.6|618|619.6|619|614.6|614|3354
1609254000000|2020-12-29 15:00:00|618.5|617.9|620.8|620.2|621.8|621.2|616.1|615.5|3550
1609257600000|2020-12-29 16:00:00|621|620.4|621.6|621|623.5|622.9|619.5|618.9|2906
1609261200000|2020-12-29 17:00:00|621.5|620.9|620.3|619.7|621.6|621|620|619.4|1853
1609264800000|2020-12-29 18:00:00|620.5|619.9|620.2|619.6|620.8|620.2|618.8|618.2|2523
1609268400000|2020-12-29 19:00:00|620.1|619.5|619.8|619.2|620.9|620.3|618.3|617.7|2841
1609290000000|2020-12-30 01:00:00|619.3|618.7|618.3|617.7|620|619.4|616.2|615.6|1742
1609293600000|2020-12-30 02:00:00|618.1|617.5|619.4|618.8|619.8|619.2|617.9|617.3|350
1609297200000|2020-12-30 03:00:00|619.5|618.9|617.6|617|619.5|618.9|616.9|616.3|487
1609300800000|2020-12-30 04:00:00|617.5|616.9|618.1|617.5|618.3|617.7|617.3|616.7|154
1609304400000|2020-12-30 05:00:00|618|617.4|618.1|617.5|618.7|618.1|617.1|616.5|223
1609308000000|2020-12-30 06:00:00|618.3|617.7|616.6|616|618.3|617.7|616.3|615.7|324
1609311600000|2020-12-30 07:00:00|616.8|616.2|617.6|617|617.7|617.1|615.6|615|291
1609315200000|2020-12-30 08:00:00|617.7|617.1|617.6|617|618.1|617.5|616.8|616.2|198
1609318800000|2020-12-30 09:00:00|617.4|616.8|614.8|614.2|617.6|617|614.6|614|676
1609322400000|2020-12-30 10:00:00|614.6|614|616.6|616|617.1|616.5|614.6|614|498
1609326000000|2020-12-30 11:00:00|616.7|616.1|616.9|616.3|617.1|616.5|616.1|615.5|136
1609329600000|2020-12-30 12:00:00|616.8|616.2|617.1|616.5|617.6|617|616.6|616|149
1609333200000|2020-12-30 13:00:00|617.3|616.7|618.9|618.3|619.9|619.3|617|616.4|585
1609336800000|2020-12-30 14:00:00|620.1|619.5|629.2|628.6|630.5|629.9|619.6|619|5656
1609340400000|2020-12-30 15:00:00|629.4|628.8|638|637.4|638.8|638.2|629.4|628.8|8527
1609344000000|2020-12-30 16:00:00|638.1|637.5|641.1|640.5|642.6|642|637.4|636.8|8212
1609347600000|2020-12-30 17:00:00|641.3|640.7|637.9|637.3|641.6|641|636.6|636|4419
1609351200000|2020-12-30 18:00:00|637.8|637.2|640.8|640.2|641.3|640.7|637.8|637.2|3781
1609354800000|2020-12-30 19:00:00|640.9|640.3|639.5|638.9|643.3|642.7|639.5|638.9|3407
1609376400000|2020-12-31 01:00:00|639.3|638.7|643.7|643.1|643.9|643.3|638.3|637.7|2133
1609380000000|2020-12-31 02:00:00|643.6|643|640.2|639.6|644.1|643.5|639.4|638.8|943
1609383600000|2020-12-31 03:00:00|640.3|639.7|640|639.4|640.7|640.1|639.5|638.9|364
1609387200000|2020-12-31 04:00:00|640.1|639.5|638|637.4|640.2|639.6|637|636.4|651
1609390800000|2020-12-31 05:00:00|638.1|637.5|639|638.4|639.5|638.9|637.3|636.7|448
1609394400000|2020-12-31 06:00:00|639.3|638.7|638.8|638.2|639.8|639.2|638.5|637.9|312
1609398000000|2020-12-31 07:00:00|638.6|638|638|637.4|638.8|638.2|637.5|636.9|251
1609401600000|2020-12-31 08:00:00|638.1|637.5|640.5|639.9|641|640.4|638|637.4|532
1609405200000|2020-12-31 09:00:00|640.8|640.2|640|639.4|641.3|640.7|639.2|638.6|560
1609408800000|2020-12-31 10:00:00|639.7|639.1|638.7|638.1|640|639.4|638|637.4|434
1609412400000|2020-12-31 11:00:00|638.5|637.9|637.7|637.1|639.2|638.6|637.3|636.7|475
1609416000000|2020-12-31 12:00:00|637.6|637|636.8|636.2|638.5|637.9|635.5|634.9|957
1609419600000|2020-12-31 13:00:00|636.7|636.1|638.3|637.7|639.3|638.7|632.7|632.1|2071
1609423200000|2020-12-31 14:00:00|636.6|636|634.7|634.1|639.1|638.5|633.2|632.6|3786
1609426800000|2020-12-31 15:00:00|634.9|634.3|636.8|636.2|639.8|639.2|634.7|634.1|4269
1609430400000|2020-12-31 16:00:00|636.9|636.3|638.8|638.2|640.2|639.6|635.8|635.2|2593
1609434000000|2020-12-31 17:00:00|639.1|638.5|638.1|637.5|639.8|639.2|637.6|637|2340
1609437600000|2020-12-31 18:00:00|638.2|637.6|639.9|639.3|640.3|639.7|637.3|636.7|1745
1609441200000|2020-12-31 19:00:00|640|639.4|642.5|641.5|642.5|641.9|639.3|638.7|2814
1609722000000|2021-01-04 01:00:00|641.8|641.2|645.7|645.1|646|645.4|639.3|638.7|2274
1609725600000|2021-01-04 02:00:00|645.5|644.9|647|646.4|648.8|648.2|645.5|644.9|1565
1609729200000|2021-01-04 03:00:00|646.9|646.3|648|647.4|649.4|648.8|646.7|646.1|495
1609732800000|2021-01-04 04:00:00|648.1|647.5|647.5|646.9|648.7|648.1|647.3|646.7|211
1609736400000|2021-01-04 05:00:00|647.6|647|647.9|647.3|648|647.4|646.4|645.8|258
1609740000000|2021-01-04 06:00:00|648|647.4|648.8|648.2|649.5|648.9|647.5|646.9|597
1609743600000|2021-01-04 07:00:00|648.5|647.9|649.1|648.5|649.3|648.7|648.1|647.5|698
1609747200000|2021-01-04 08:00:00|648.8|648.2|646.7|646.1|649.1|648.5|646.4|645.8|1031
1609750800000|2021-01-04 09:00:00|646.5|645.9|648.6|648|648.8|648.2|645.7|645.1|835
1609754400000|2021-01-04 10:00:00|648.4|647.8|649.5|648.9|650.1|649.5|648.1|647.5|948
1609758000000|2021-01-04 11:00:00|649.4|648.8|646.8|646.2|649.8|649.2|646.3|645.7|649
1609761600000|2021-01-04 12:00:00|646.7|646.1|643.9|643.3|647.7|647.1|642.8|642.2|1223
1609765200000|2021-01-04 13:00:00|643.7|643.1|644.2|643.6|644.4|643.8|642.2|641.6|1290
1609768800000|2021-01-04 14:00:00|645.2|644.6|643.3|642.7|648.3|647.7|639.7|639.1|5686
1609772400000|2021-01-04 15:00:00|643.2|642.6|638.6|638|643.7|643.1|634.9|634.3|8552
1609776000000|2021-01-04 16:00:00|638.4|637.8|635.1|634.5|638.8|638.2|634.4|633.8|4439
1609779600000|2021-01-04 17:00:00|635|634.4|638.4|637.8|638.4|637.8|634.6|634|2880
1609783200000|2021-01-04 18:00:00|638.5|637.9|640.5|639.9|640.8|640.2|636.5|635.9|2873
1609786800000|2021-01-04 19:00:00|640.6|640|643|642.4|643.3|642.7|638.7|638.1|4193
1609808400000|2021-01-05 01:00:00|641.6|641|641.5|640.9|642.9|642.3|639.8|639.2|1136
1609812000000|2021-01-05 02:00:00|641.4|640.8|643.7|643.1|643.8|643.2|641.4|640.8|356
1609815600000|2021-01-05 03:00:00|643.8|643.2|642.1|641.5|644.3|643.7|642.1|641.5|355
1609819200000|2021-01-05 04:00:00|642|641.4|641|640.4|642.1|641.5|640.8|640.2|344
1609822800000|2021-01-05 05:00:00|641.1|640.5|642.7|642.1|642.7|642.1|641|640.4|196
1609826400000|2021-01-05 06:00:00|642.8|642.2|642.5|641.9|643.1|642.5|641.5|640.9|285
1609830000000|2021-01-05 07:00:00|642.6|642|640.9|640.3|642.8|642.2|639.6|639|449
1609833600000|2021-01-05 08:00:00|641|640.4|640.9|640.3|642|641.4|639.8|639.2|555
1609837200000|2021-01-05 09:00:00|640.6|640|646.3|645.7|646.8|646.2|640.4|639.8|895
1609840800000|2021-01-05 10:00:00|646.2|645.6|647.4|646.8|649.2|648.6|646.2|645.6|1151
1609844400000|2021-01-05 11:00:00|647.5|646.9|651.9|651.3|653|652.4|647.5|646.9|1977
1609848000000|2021-01-05 12:00:00|652|651.4|651.6|651|652.6|652|648.4|647.8|1209
1609851600000|2021-01-05 13:00:00|651.5|650.9|652.1|651.5|653.2|652.6|649.9|649.3|1808
1609855200000|2021-01-05 14:00:00|654.3|653.7|658.7|658.1|659.8|659.2|650.4|649.8|8025
1609858800000|2021-01-05 15:00:00|658.8|658.2|655|654.4|659.7|659.1|653.9|653.3|7940
1609862400000|2021-01-05 16:00:00|655.1|654.5|661.9|661.3|662|661.4|654.4|653.8|6712
1609866000000|2021-01-05 17:00:00|661.8|661.2|660.7|660.1|664|663.4|658.6|658|4087
1609869600000|2021-01-05 18:00:00|660.5|659.9|655.7|655.1|661.1|660.5|655.6|655|4498
1609873200000|2021-01-05 19:00:00|655.8|655.2|653.3|652.7|656.9|656.3|650.6|650|5398
1609894800000|2021-01-06 01:00:00|652.5|651.9|654.9|654.3|658.8|658.2|651.9|651.3|2401
1609898400000|2021-01-06 02:00:00|655.1|654.5|652|651.4|656.9|656.3|651.8|651.2|985
1609902000000|2021-01-06 03:00:00|651.8|651.2|653.3|652.7|653.6|653|651|650.4|572
1609905600000|2021-01-06 04:00:00|653.5|652.9|654.4|653.8|654.8|654.2|652.8|652.2|290
1609909200000|2021-01-06 05:00:00|654.5|653.9|655.7|655.1|656.7|656.1|654.3|653.7|643
1609912800000|2021-01-06 06:00:00|655.8|655.2|654.5|653.9|656|655.4|652.9|652.3|881
1609916400000|2021-01-06 07:00:00|654.4|653.8|656.8|656.2|657.3|656.7|654.2|653.6|618
1609920000000|2021-01-06 08:00:00|656.9|656.3|658.8|658.2|659.1|658.5|655.8|655.2|1056
1609923600000|2021-01-06 09:00:00|658.7|658.1|659.5|658.9|660|659.4|657.4|656.8|885
1609927200000|2021-01-06 10:00:00|659.4|658.8|657.6|657|659.6|659|656.4|655.8|1064
1609930800000|2021-01-06 11:00:00|657.7|657.1|659.1|658.5|660.6|660|656.4|655.8|1017
1609934400000|2021-01-06 12:00:00|658.9|658.3|657.1|656.5|660.5|659.9|656.4|655.8|699
1609938000000|2021-01-06 13:00:00|657.2|656.6|658.2|657.6|658.7|658.1|656|655.4|1346
1609941600000|2021-01-06 14:00:00|656.4|655.8|650.9|650.3|658.9|658.3|650.6|650|5853
1609945200000|2021-01-06 15:00:00|650.7|650.1|651.1|650.5|653.2|652.6|646.7|646.1|7539
1609948800000|2021-01-06 16:00:00|651.3|650.7|651.7|651.1|652.2|651.6|648.7|648.1|3286
1609952400000|2021-01-06 17:00:00|651.4|650.8|646.9|646.3|651.9|651.3|646.9|646.3|2517
1609956000000|2021-01-06 18:00:00|647|646.4|648.4|647.8|649.2|648.6|646.9|646.3|2575
1609959600000|2021-01-06 19:00:00|648.6|648|648.1|647.5|649.3|648.7|647.6|647|2629
1609981200000|2021-01-07 01:00:00|647.7|647.1|646.6|646|648.7|648.1|645.7|645.1|1246
1609984800000|2021-01-07 02:00:00|646.7|646.1|646|645.4|646.7|646.1|645.7|645.1|567
1609988400000|2021-01-07 03:00:00|646.1|645.5|646.7|646.1|647.5|646.9|646|645.4|323
1609992000000|2021-01-07 04:00:00|646.8|646.2|646|645.4|647.2|646.6|645.9|645.3|226
1609995600000|2021-01-07 05:00:00|646.1|645.5|645.8|645.2|646.5|645.9|645.7|645.1|236
1609999200000|2021-01-07 06:00:00|645.7|645.1|646.8|646.2|647|646.4|645.7|645.1|272
1610002800000|2021-01-07 07:00:00|646.9|646.3|646.5|645.9|647.5|646.9|645.8|645.2|316
1610006400000|2021-01-07 08:00:00|646.3|645.7|642.5|641.9|646.3|645.7|642.3|641.7|1288
1610010000000|2021-01-07 09:00:00|642.4|641.8|640.9|640.3|642.7|642.1|638.8|638.2|1669
1610013600000|2021-01-07 10:00:00|641|640.4|641|640.4|643|642.4|640|639.4|1314
1610017200000|2021-01-07 11:00:00|641.1|640.5|642.1|641.5|642.4|641.8|639|638.4|756
1610020800000|2021-01-07 12:00:00|642|641.4|642.9|642.3|644.7|644.1|641.7|641.1|964
1610024400000|2021-01-07 13:00:00|643|642.4|640.6|640|644.6|644|640.5|639.9|845
1610028000000|2021-01-07 14:00:00|640.5|639.9|643.4|642.8|646.2|645.6|639.1|638.5|4395
1610031600000|2021-01-07 15:00:00|643.6|643|641.7|641.1|643.9|643.3|640.8|640.2|4142
1610035200000|2021-01-07 16:00:00|641.8|641.2|640.8|640.2|642|641.4|639.5|638.9|2302
1610038800000|2021-01-07 17:00:00|640.7|640.1|641|640.4|642.7|642.1|640|639.4|1885
1610042400000|2021-01-07 18:00:00|641.1|640.5|641.1|640.5|641.6|641|639.4|638.8|2592
1610046000000|2021-01-07 19:00:00|640.9|640.3|644.4|643.8|644.7|644.1|640.8|640.2|3145
1610067600000|2021-01-08 01:00:00|645|644.4|641.6|641|645.3|644.7|641.1|640.5|884
1610071200000|2021-01-08 02:00:00|641.5|640.9|642.8|642.2|643|642.4|641.3|640.7|185
1610074800000|2021-01-08 03:00:00|642.7|642.1|645|644.4|645.5|644.9|642|641.4|488
1610078400000|2021-01-08 04:00:00|644.9|644.3|644|643.4|645.3|644.7|644|643.4|228
1610082000000|2021-01-08 05:00:00|644.2|643.6|644|643.4|644.8|644.2|643.5|642.9|235
1610085600000|2021-01-08 06:00:00|644.1|643.5|649.7|649.1|649.9|649.3|643.9|643.3|1176
1610089200000|2021-01-08 07:00:00|649.6|649|647.9|647.3|649.9|649.3|647.4|646.8|584
1610092800000|2021-01-08 08:00:00|647.8|647.2|646.1|645.5|648.8|648.2|644.3|643.7|757
1610096400000|2021-01-08 09:00:00|646.3|645.7|647.1|646.5|648.1|647.5|645.4|644.8|534
1610100000000|2021-01-08 10:00:00|646.9|646.3|647.9|647.3|649.2|648.6|646.6|646|625
1610103600000|2021-01-08 11:00:00|647.8|647.2|647.6|647|648.8|648.2|647.1|646.5|533
1610107200000|2021-01-08 12:00:00|647.7|647.1|642.2|641.6|647.7|647.1|641.4|640.8|1018
1610110800000|2021-01-08 13:00:00|642|641.4|644.8|644.2|644.8|644.2|641.2|640.6|1023
1610114400000|2021-01-08 14:00:00|644|643.4|636.4|635.8|644.5|643.9|634.7|634.1|6338
1610118000000|2021-01-08 15:00:00|636.2|635.6|641.1|640.5|641.1|640.5|635.6|635|3720
1610121600000|2021-01-08 16:00:00|641|640.4|641.4|640.8|642.5|641.9|639.8|639.2|3943
1610125200000|2021-01-08 17:00:00|641.3|640.7|643.3|642.7|643.8|643.2|640.8|640.2|2086
1610128800000|2021-01-08 18:00:00|643.2|642.6|641.5|640.9|643.2|642.6|641|640.4|2919
1610132400000|2021-01-08 19:00:00|641.4|640.8|639.8|638.3|643.4|642.8|638.5|637.9|3688
1610326800000|2021-01-11 01:00:00|640|639.4|638.4|637.8|641.9|641.3|638.1|637.5|1744
1610330400000|2021-01-11 02:00:00|638.1|637.5|638.6|638|638.8|638.2|636.7|636.1|414
1610334000000|2021-01-11 03:00:00|638.9|638.3|638.4|637.8|639.1|638.5|637.9|637.3|195
1610337600000|2021-01-11 04:00:00|638.3|637.7|637.9|637.3|638.8|638.2|637.9|637.3|191
1610341200000|2021-01-11 05:00:00|637.7|637.1|635.7|635.1|638.1|637.5|635.7|635.1|489
1610344800000|2021-01-11 06:00:00|635.6|635|634.7|634.1|635.7|635.1|629.9|629.3|1500
1610348400000|2021-01-11 07:00:00|634.4|633.8|635.4|634.8|636.3|635.7|632.6|632|558
1610352000000|2021-01-11 08:00:00|635.5|634.9|636.3|635.7|639.1|638.5|634.7|634.1|730
1610355600000|2021-01-11 09:00:00|636.4|635.8|635.9|635.3|637.6|637|634.1|633.5|764
1610359200000|2021-01-11 10:00:00|635.8|635.2|637.5|636.9|638.1|637.5|634.1|633.5|863
1610362800000|2021-01-11 11:00:00|638.2|637.6|638|637.4|639.1|638.5|636.3|635.7|658
1610366400000|2021-01-11 12:00:00|638.1|637.5|648.5|647.9|648.8|648.2|638.1|637.5|2489
1610370000000|2021-01-11 13:00:00|648.7|648.1|645.5|644.9|652|651.4|644|643.4|1866
1610373600000|2021-01-11 14:00:00|644|643.4|642.3|641.7|645.5|644.9|639.5|638.9|4024
1610377200000|2021-01-11 15:00:00|642.2|641.6|639.5|638.9|644.3|643.7|636|635.4|4211
1610380800000|2021-01-11 16:00:00|639.2|638.6|636.8|636.2|639.3|638.7|634|633.4|2879
1610384400000|2021-01-11 17:00:00|636.6|636|636.4|635.8|638.5|637.9|633.6|633|3260
1610388000000|2021-01-11 18:00:00|636.2|635.6|636.3|635.7|637|636.4|635.1|634.5|2930
1610391600000|2021-01-11 19:00:00|636.6|636|636.6|636|637.5|636.9|635.1|634.5|3627
1610413200000|2021-01-12 01:00:00|636.5|635.9|635.8|635.2|638|637.4|635.1|634.5|805
1610416800000|2021-01-12 02:00:00|635.7|635.1|636.3|635.7|636.3|635.7|635|634.4|170
1610420400000|2021-01-12 03:00:00|636.1|635.5|635.8|635.2|636.8|636.2|635.8|635.2|198
1610424000000|2021-01-12 04:00:00|635.9|635.3|636.1|635.5|636.3|635.7|635.5|634.9|92
1610427600000|2021-01-12 05:00:00|636.3|635.7|637.8|637.2|638.3|637.7|635.8|635.2|186
1610431200000|2021-01-12 06:00:00|637.9|637.3|639.5|638.9|639.5|638.9|637.7|637.1|324
1610434800000|2021-01-12 07:00:00|639.2|638.6|641.5|640.9|641.7|641.1|639.2|638.6|640
1610438400000|2021-01-12 08:00:00|641.4|640.8|641.6|641|642.1|641.5|639.9|639.3|514
1610442000000|2021-01-12 09:00:00|641.5|640.9|644.8|644.2|645.2|644.6|641.5|640.9|1007
1610445600000|2021-01-12 10:00:00|645|644.4|647.5|646.9|647.5|646.9|642.4|641.8|1237
1610449200000|2021-01-12 11:00:00|648|647.4|646.8|646.2|649.5|648.9|646.3|645.7|1499
1610452800000|2021-01-12 12:00:00|647|646.4|649.7|649.1|649.7|649.1|645.6|645|1079
1610456400000|2021-01-12 13:00:00|650.2|649.6|647|646.4|650.5|649.9|645.5|644.9|1178
1610460000000|2021-01-12 14:00:00|647.4|646.8|646.3|645.7|648.8|648.2|645.7|645.1|3859
1610463600000|2021-01-12 15:00:00|646.2|645.6|652.9|652.3|654.8|654.2|645.6|645|6348
1610467200000|2021-01-12 16:00:00|652.8|652.2|645.4|644.8|653.7|653.1|643|642.4|4042
1610470800000|2021-01-12 17:00:00|645.8|643.9|667.1|666.5|669.9|669.3|645.4|643.9|11031
1610474400000|2021-01-12 18:00:00|667.3|666.7|665.6|665|667.6|667|663|662.4|4914
1610478000000|2021-01-12 19:00:00|665.7|665.1|665.2|664.6|669.5|668.9|662.7|662.1|5324
1610499600000|2021-01-13 01:00:00|665.1|664.5|671.3|670.7|676.1|675.5|662.2|660.9|3620
1610503200000|2021-01-13 02:00:00|671.2|670.6|667.4|666.8|672.2|671.6|666.6|666|1110
1610506800000|2021-01-13 03:00:00|667.6|667|669.1|668.5|670|669.4|667.1|666.5|880
1610510400000|2021-01-13 04:00:00|669|668.4|669.6|669|669.8|669.2|668.7|668.1|282
1610514000000|2021-01-13 05:00:00|669.7|669.1|671.5|670.9|672.7|672.1|669.6|669|634
1610517600000|2021-01-13 06:00:00|671.4|670.8|669.6|669|671.5|670.9|668.8|668.2|558
1610521200000|2021-01-13 07:00:00|669.8|669.2|668.1|667.5|669.8|669.2|666|665.4|480
1610524800000|2021-01-13 08:00:00|668|667.4|665.8|665.2|668|667.4|664.5|663.9|908
1610528400000|2021-01-13 09:00:00|665.7|665.1|666.2|665.6|668.2|667.6|665.5|664.9|1050
1610532000000|2021-01-13 10:00:00|666.3|665.7|667.6|667|667.8|667.2|665|664.4|1020
1610535600000|2021-01-13 11:00:00|667.8|667.2|671.5|670.9|673.6|673|667.3|666.7|1133
1610539200000|2021-01-13 12:00:00|671.3|670.7|673.6|673|680.8|680.2|671.1|670.5|3788
1610542800000|2021-01-13 13:00:00|673.4|672.8|669.2|668.6|673.9|673.3|667.1|666.5|2790
1610546400000|2021-01-13 14:00:00|668|667.4|667.1|666.5|669.7|669.1|662.4|661.8|5957
1610550000000|2021-01-13 15:00:00|666.7|666.1|660.1|659.5|668.7|668.1|659.9|659.3|5797
1610553600000|2021-01-13 16:00:00|660.3|659.7|659.2|658.6|662.7|662.1|656.9|656.3|5279
1610557200000|2021-01-13 17:00:00|659.3|658.7|663.1|662.5|664.8|664.2|658.3|657.7|4334
1610560800000|2021-01-13 18:00:00|663|662.4|660.7|660.1|664.6|664|660.4|659.8|3274
1610564400000|2021-01-13 19:00:00|661.2|660.6|659.6|659|661.9|661.3|659.2|658.6|3350
1610586000000|2021-01-14 01:00:00|660.3|659.7|656.1|655.5|660.3|659.7|654|653.4|1769
1610589600000|2021-01-14 02:00:00|656|655.4|655.8|655.2|656.5|655.9|655|654.4|186
1610593200000|2021-01-14 03:00:00|655.6|655|657.7|657.1|657.8|657.2|655.3|654.7|366
1610596800000|2021-01-14 04:00:00|658|657.4|658.9|658.3|659.7|659.1|657.9|657.3|370
1610600400000|2021-01-14 05:00:00|659.2|658.6|658.7|658.1|659.5|658.9|657.7|657.1|213
1610604000000|2021-01-14 06:00:00|658.4|657.8|659.7|659.1|660.7|660.1|657.9|657.3|474
1610607600000|2021-01-14 07:00:00|659.4|658.8|662|661.4|662.4|661.8|657.7|657.1|511
1610611200000|2021-01-14 08:00:00|661.9|661.3|660.9|660.3|662.6|662|660.2|659.6|487
1610614800000|2021-01-14 09:00:00|661.2|660.6|664.3|663.7|664.3|663.7|659.9|659.3|582
1610618400000|2021-01-14 10:00:00|664.4|663.8|663.9|663.3|664.6|664|661.9|661.3|713
1610622000000|2021-01-14 11:00:00|663.8|663.2|656.9|656.3|664.2|663.6|656.5|655.9|719
1610625600000|2021-01-14 12:00:00|657|656.4|658.8|658.2|659.2|658.6|655.6|655|1438
1610629200000|2021-01-14 13:00:00|659|658.4|656.8|656.2|660.1|659.5|656.8|656.2|1235
1610632800000|2021-01-14 14:00:00|657.1|656.5|664.3|663.7|664.6|664|655.5|654.9|3938
1610636400000|2021-01-14 15:00:00|664.2|663.6|669.1|668.5|669.1|668.5|663.9|663.3|5350
1610640000000|2021-01-14 16:00:00|669.2|668.6|672.4|671.8|673.8|673.2|669.1|668.5|5091
1610643600000|2021-01-14 17:00:00|672.2|671.6|670.8|670.2|672.9|672.3|668.5|667.9|3599
1610647200000|2021-01-14 18:00:00|670.9|670.3|671.5|670.9|673|672.4|670.3|669.7|3016
1610650800000|2021-01-14 19:00:00|671.7|671.1|671.2|670.6|671.8|671.2|668.2|667.6|3780
1610672400000|2021-01-15 01:00:00|671.5|670.9|673.8|673.2|674.5|673.9|670.7|670.1|1707
1610676000000|2021-01-15 02:00:00|673.7|673.1|673.7|673.1|673.8|673.2|672.3|671.7|632
1610679600000|2021-01-15 03:00:00|673.8|673.2|673.3|672.7|674|673.4|671.5|670.9|457
1610683200000|2021-01-15 04:00:00|673.1|672.5|672.3|671.7|673.3|672.7|671.1|670.5|492
1610686800000|2021-01-15 05:00:00|672.1|671.5|670.8|670.2|672.1|671.5|670.5|669.9|680
1610690400000|2021-01-15 06:00:00|671|670.4|671.2|670.6|671.6|671|670|669.4|376
1610694000000|2021-01-15 07:00:00|671.3|670.7|672.3|671.7|673.2|672.6|670.9|670.3|328
1610697600000|2021-01-15 08:00:00|672.1|671.5|676|675.4|676.2|675.6|670.5|669.9|825
1610701200000|2021-01-15 09:00:00|676.1|675.5|689.5|688.9|693.4|692.8|676.1|675.5|4333
1610704800000|2021-01-15 10:00:00|689.7|689.1|683|682.4|689.7|689.1|682.3|681.7|2118
1610708400000|2021-01-15 11:00:00|683.1|682.5|686.8|686.2|688.4|687.8|681.4|680.8|1729
1610712000000|2021-01-15 12:00:00|686.9|686.3|683.9|683.3|689.5|688.9|683.4|682.8|1849
1610715600000|2021-01-15 13:00:00|684|683.4|680.1|679.5|684.9|684.3|677.3|676.7|2135
1610719200000|2021-01-15 14:00:00|681.7|681.1|679.2|678.6|682.6|682|677.1|676.5|4194
1610722800000|2021-01-15 15:00:00|679.1|678.5|668|667.4|680.1|679.5|665.5|664.9|9648
1610726400000|2021-01-15 16:00:00|668.2|667.6|670.2|669.6|671.6|671|666.8|666.2|3761
1610730000000|2021-01-15 17:00:00|670.3|669.7|668.1|667.5|670.5|669.9|665.4|664.8|3414
1610733600000|2021-01-15 18:00:00|668.2|667.6|672.7|672.1|673|672.4|668.2|667.6|2398
1610737200000|2021-01-15 19:00:00|672.6|672|675.6|675|677.1|676.5|671.5|670.9|2821
1611021600000|2021-01-19 02:00:00|681.7|681.1|684.2|683.6|684.3|683.7|681.5|680.9|558
1611025200000|2021-01-19 03:00:00|684.5|683.9|685.3|684.7|686.2|685.6|684.3|683.7|612
1611028800000|2021-01-19 04:00:00|685.4|684.8|684.9|684.3|685.4|684.8|683.6|683|323
1611032400000|2021-01-19 05:00:00|685|684.4|683.9|683.3|685.4|684.8|683|682.4|350
1611036000000|2021-01-19 06:00:00|683.8|683.2|683.6|683|684.2|683.6|682.2|681.6|317
1611039600000|2021-01-19 07:00:00|683.5|682.9|683.6|683|685|684.4|682.5|681.9|440
1611043200000|2021-01-19 08:00:00|683.5|682.9|687.8|687.2|688.5|687.9|683|682.4|1060
1611046800000|2021-01-19 09:00:00|687.7|687.1|688.4|687.8|690.6|690|687.3|686.7|1299
1611050400000|2021-01-19 10:00:00|688.3|687.7|689.8|689.2|690.7|690.1|687|686.4|1451
1611054000000|2021-01-19 11:00:00|689.7|689.1|688.8|688.2|691.4|690.8|688.7|688.1|1158
1611057600000|2021-01-19 12:00:00|688.7|688.1|687.1|686.5|690.5|689.9|687|686.4|1040
1611061200000|2021-01-19 13:00:00|687.2|686.6|685.3|684.7|687.5|686.9|682.2|681.6|2013
1611064800000|2021-01-19 14:00:00|685.5|684.9|681.6|681|687.6|687|681.6|681|5190
1611068400000|2021-01-19 15:00:00|681.8|681.2|682|681.4|685.5|684.9|679.2|678.6|5077
1611072000000|2021-01-19 16:00:00|682.1|681.5|673.8|673.2|682.9|682.3|673.2|672.6|6172
1611075600000|2021-01-19 17:00:00|674|673.4|672.5|671.9|674.8|674.2|671.2|670.6|3450
1611079200000|2021-01-19 18:00:00|672.4|671.8|674.7|674.1|675.5|674.9|669.6|669|2630
1611082800000|2021-01-19 19:00:00|674.6|674|673.8|673.2|676.1|675.5|672.1|671.5|2844
1611104400000|2021-01-20 01:00:00|676|675.4|666.9|666.3|676.8|676.2|662.5|661.9|3120
1611108000000|2021-01-20 02:00:00|666.8|666.2|666.9|666.3|668.2|667.6|665.9|665.3|677
1611111600000|2021-01-20 03:00:00|666.8|666.2|667.6|667|667.6|667|664.4|663.8|897
1611115200000|2021-01-20 04:00:00|667.9|667.3|668.9|668.3|669.2|668.6|667.3|666.7|371
1611118800000|2021-01-20 05:00:00|669|668.4|667.2|666.6|669.3|668.7|666.2|665.6|344
1611122400000|2021-01-20 06:00:00|667|666.4|663.1|662.5|667|666.4|662.6|662|741
1611126000000|2021-01-20 07:00:00|663.2|662.6|663|662.4|665.3|664.7|662.6|662|606
1611129600000|2021-01-20 08:00:00|663.1|662.5|663.8|663.2|665.2|664.6|663|662.4|652
1611133200000|2021-01-20 09:00:00|663.7|663.1|661.3|660.7|664.3|663.7|657.9|657.3|1679
1611136800000|2021-01-20 10:00:00|661.5|660.9|663.4|662.8|664|663.4|660.5|659.9|862
1611140400000|2021-01-20 11:00:00|663.3|662.7|658.8|658.2|663.6|663|658.6|658|930
1611144000000|2021-01-20 12:00:00|659.1|658.5|658.5|657.9|660.2|659.6|657.5|656.9|1450
1611147600000|2021-01-20 13:00:00|658.6|658|658.7|658.1|659.4|658.8|657.8|657.2|821
1611151200000|2021-01-20 14:00:00|658.5|657.9|669.7|669.1|669.7|669.1|657.4|656.8|6770
1611154800000|2021-01-20 15:00:00|669.6|669|674.3|673.7|674.3|673.7|666.8|666.2|6216
1611158400000|2021-01-20 16:00:00|674.5|673.9|667.6|667|676.1|675.5|667.4|666.8|3966
1611162000000|2021-01-20 17:00:00|667.5|666.9|671.7|671.1|672.1|671.5|667.4|666.8|2618
1611165600000|2021-01-20 18:00:00|671.8|671.2|669.1|668.5|672.7|672.1|668.4|667.8|1769
1611169200000|2021-01-20 19:00:00|669.3|668.7|667.8|667.2|669.9|669.3|666.8|666.2|3448
1611190800000|2021-01-21 01:00:00|667.1|666.5|670.2|669.6|672.4|671.8|666.4|665.8|1266
1611194400000|2021-01-21 02:00:00|670.1|669.5|673.3|672.7|673.4|672.8|670|669.4|402
1611198000000|2021-01-21 03:00:00|673.2|672.6|674.2|673.6|674.8|674.2|673.1|672.5|409
1611201600000|2021-01-21 04:00:00|674.1|673.5|672.6|672|674.2|673.6|671.9|671.3|341
1611205200000|2021-01-21 05:00:00|672.7|672.1|673.5|672.9|673.5|672.9|672.1|671.5|172
1611208800000|2021-01-21 06:00:00|673.4|672.8|672.1|671.5|673.9|673.3|671.9|671.3|212
1611212400000|2021-01-21 07:00:00|672|671.4|670.3|669.7|672.9|672.3|670.3|669.7|503
1611216000000|2021-01-21 08:00:00|670.2|669.6|673.1|672.5|674.1|673.5|669.5|668.9|772
1611219600000|2021-01-21 09:00:00|673|672.4|672.4|671.8|674.7|674.1|672.4|671.8|838
1611223200000|2021-01-21 10:00:00|672.5|671.9|671.8|671.2|672.8|672.2|668.9|668.3|802
1611226800000|2021-01-21 11:00:00|671.9|671.3|671.3|670.7|671.9|671.3|669.1|668.5|659
1611230400000|2021-01-21 12:00:00|671.2|670.6|673.4|672.8|674.3|673.7|671.2|670.6|536
1611234000000|2021-01-21 13:00:00|673.6|673|671|670.4|674.2|673.6|670.9|670.3|619
1611237600000|2021-01-21 14:00:00|671.9|671.3|667.2|666.6|671.9|671.3|663.6|663|5232
1611241200000|2021-01-21 15:00:00|666.9|666.3|660.3|659.7|668.8|668.2|659.6|659|4816
1611244800000|2021-01-21 16:00:00|660.2|659.6|661.4|660.8|663.3|662.7|659.4|658.8|3020
1611248400000|2021-01-21 17:00:00|661.6|661|661|660.4|662.1|661.5|660.2|659.6|2325
1611252000000|2021-01-21 18:00:00|661.2|660.6|662.3|661.7|663.3|662.7|660.9|660.3|1522
1611255600000|2021-01-21 19:00:00|662.5|661.9|659.8|659.2|663.5|662.9|658.7|658.1|3581
1611277200000|2021-01-22 01:00:00|659.1|658.5|655.1|654.5|659.3|658.7|652.7|652.1|2000
1611280800000|2021-01-22 02:00:00|655|654.4|652.2|651.6|655|654.4|652.2|651.6|705
1611284400000|2021-01-22 03:00:00|652.4|651.8|655.8|655.2|656|655.4|651.9|651.3|640
1611288000000|2021-01-22 04:00:00|655.7|655.1|654.2|653.6|656.3|655.7|653.9|653.3|239
1611291600000|2021-01-22 05:00:00|654.3|653.7|654.1|653.5|654.9|654.3|652.9|652.3|260
1611295200000|2021-01-22 06:00:00|654|653.4|654.8|654.2|655|654.4|652.3|651.7|493
1611298800000|2021-01-22 07:00:00|655|654.4|655.5|654.9|656.3|655.7|654.1|653.5|407
1611302400000|2021-01-22 08:00:00|655.4|654.8|656.9|656.3|657.2|656.6|652.8|652.2|590
1611306000000|2021-01-22 09:00:00|656.8|656.2|654.1|653.5|658.2|657.6|654|653.4|654
1611309600000|2021-01-22 10:00:00|654|653.4|649.8|649.2|654.7|654.1|649|648.4|981
1611313200000|2021-01-22 11:00:00|649.9|649.3|645.2|644.6|650.4|649.8|645.1|644.5|2149
1611316800000|2021-01-22 12:00:00|645.5|644.9|648|647.4|649.1|648.5|644.4|643.8|1665
1611320400000|2021-01-22 13:00:00|647.9|647.3|649.1|648.5|649.5|648.9|646.7|646.1|1499
1611324000000|2021-01-22 14:00:00|649.6|649|643.5|642.9|649.8|649.2|641.5|640.9|4562
1611327600000|2021-01-22 15:00:00|643.4|642.8|648|647.4|649.2|648.6|641.5|640.9|7037
1611331200000|2021-01-22 16:00:00|647.9|647.3|644.2|643.6|647.9|647.3|644.1|643.5|3377
1611334800000|2021-01-22 17:00:00|644.4|643.8|638.4|637.8|644.4|643.8|634.7|634.1|7884
1611338400000|2021-01-22 18:00:00|638.3|637.7|638.1|637.5|638.8|638.2|636.1|635.5|4385
1611342000000|2021-01-22 19:00:00|637.9|637.3|635.9|635.3|638.1|637.5|634.1|633.5|4489
1611536400000|2021-01-25 01:00:00|633.3|632.7|630.6|630|634.3|633.7|626.6|625.9|3543
1611540000000|2021-01-25 02:00:00|630.5|629.9|630.5|629.9|632.1|631.5|628.6|628|876
1611543600000|2021-01-25 03:00:00|630.6|630|630.3|629.7|631.7|631.1|629.9|629.3|485
1611547200000|2021-01-25 04:00:00|630.5|629.9|633|632.4|633.4|632.8|629.5|628.9|394
1611550800000|2021-01-25 05:00:00|632.8|632.2|633.7|633.1|634|633.4|632.4|631.8|317
1611554400000|2021-01-25 06:00:00|633.5|632.9|634.2|633.6|634.8|634.2|632.5|631.9|627
1611558000000|2021-01-25 07:00:00|634.1|633.5|633.6|633|634.8|634.2|632.5|631.9|739
1611561600000|2021-01-25 08:00:00|633.4|632.8|638.5|637.9|638.8|638.2|633.2|632.6|962
1611565200000|2021-01-25 09:00:00|638.3|637.7|637.2|636.6|640.2|639.6|637|636.4|1035
1611568800000|2021-01-25 10:00:00|637|636.4|636.7|636.1|638.8|638.2|634.4|633.8|1159
1611572400000|2021-01-25 11:00:00|636.9|636.3|639.2|638.6|639.8|639.2|636.6|636|1430
1611576000000|2021-01-25 12:00:00|639.5|638.9|635.4|634.8|640.3|639.7|634.2|633.6|1509
1611579600000|2021-01-25 13:00:00|635.2|634.6|634.4|633.8|637.7|637.1|634.1|633.5|1072
1611583200000|2021-01-25 14:00:00|634.5|633.9|641.1|640.5|644.4|643.8|634|633.4|5279
1611586800000|2021-01-25 15:00:00|641|640.4|644|643.4|645.9|645.3|638.5|637.9|4692
1611590400000|2021-01-25 16:00:00|643.9|643.3|644.3|643.7|645|644.4|641.3|640.7|4736
1611594000000|2021-01-25 17:00:00|644.2|643.6|649.1|648.5|650.4|649.8|644|643.4|3925
1611597600000|2021-01-25 18:00:00|649.2|648.6|649.7|649.1|651.9|651.3|647.2|646.6|3765
1611601200000|2021-01-25 19:00:00|649.4|648.8|649.2|648.6|649.8|649.2|647.3|646.7|3367
1611622800000|2021-01-26 01:00:00|649.4|648.8|647.4|646.8|650.6|650|647.4|646.8|1946
1611626400000|2021-01-26 02:00:00|647.6|647|646.4|645.8|648.9|648.3|646.4|645.8|497
1611630000000|2021-01-26 03:00:00|646.5|645.9|643.7|643.1|646.5|645.9|643.6|643|841
1611633600000|2021-01-26 04:00:00|643.8|643.2|643.6|643|644.4|643.8|642|641.4|412
1611637200000|2021-01-26 05:00:00|643.7|643.1|643.9|643.3|646.1|645.5|643.4|642.8|267
1611640800000|2021-01-26 06:00:00|643.7|643.1|644.9|644.3|645.9|645.3|642.9|642.3|336
1611644400000|2021-01-26 07:00:00|645.1|644.5|644.1|643.5|647.4|646.8|643.7|643.1|583
1611648000000|2021-01-26 08:00:00|644.4|643.8|646.6|646|646.9|646.3|642.8|642.2|819
1611651600000|2021-01-26 09:00:00|646.5|645.9|648.2|647.6|650.9|650.3|646.4|645.8|876
1611655200000|2021-01-26 10:00:00|648.3|647.7|649.9|649.3|650.4|649.8|647.4|646.8|425
1611658800000|2021-01-26 11:00:00|650|649.4|647.6|647|650.2|649.6|644.7|644.1|1387
1611662400000|2021-01-26 12:00:00|647.7|647.1|648.7|648.1|649.6|649|647.5|646.9|653
1611666000000|2021-01-26 13:00:00|648.6|648|654.1|653.5|656.4|655.8|648.4|647.8|1717
1611669600000|2021-01-26 14:00:00|654.8|654.2|663.9|663.3|666.2|665.6|653.2|652.6|8900
1611673200000|2021-01-26 15:00:00|664|663.4|663|662.4|666.1|665.5|660.7|660.1|6526
1611676800000|2021-01-26 16:00:00|663.1|662.5|665.9|665.3|665.9|665.3|662.1|661.5|3664
1611680400000|2021-01-26 17:00:00|665.7|665.1|662.9|662.3|667.1|666.5|662.1|661.5|3271
1611684000000|2021-01-26 18:00:00|663.1|662.5|664.2|663.6|665.2|664.6|662.1|661.5|2708
1611687600000|2021-01-26 19:00:00|664.1|663.5|664.6|664|665.7|665.1|662.9|662.3|4256
1611709200000|2021-01-27 01:00:00|664.3|663.7|667.4|666.8|669.8|669.2|664.2|662.9|3369
1611712800000|2021-01-27 02:00:00|667.5|666.9|667.7|667.1|668|667.4|666.6|666|1040
1611716400000|2021-01-27 03:00:00|667.6|667|667.1|666.5|667.7|667.1|665.9|665.3|266
1611720000000|2021-01-27 04:00:00|667.2|666.6|668|667.4|668.7|668.1|667|666.4|195
1611723600000|2021-01-27 05:00:00|668.2|667.6|669.6|669|670.5|669.9|668.2|667.6|339
1611727200000|2021-01-27 06:00:00|669.5|668.9|670.2|669.6|670.5|669.9|668|667.4|430
1611730800000|2021-01-27 07:00:00|670.3|669.7|669.2|668.6|671|670.4|668.7|668.1|319
1611734400000|2021-01-27 08:00:00|669.1|668.5|665.9|665.3|670.2|669.6|665.1|664.5|1092
1611738000000|2021-01-27 09:00:00|666.1|665.5|665.8|665.2|667.1|666.5|664.8|664.2|524
1611741600000|2021-01-27 10:00:00|665.9|665.3|667.4|666.8|667.8|667.2|664.9|664.3|471
1611745200000|2021-01-27 11:00:00|667.5|666.9|667.5|666.9|668.9|668.3|666.9|666.3|801
1611748800000|2021-01-27 12:00:00|667.4|666.8|670.5|669.9|671.7|671.1|667|666.4|1247
1611752400000|2021-01-27 13:00:00|670.4|669.8|669|668.4|670.5|669.9|667.2|666.6|1212
1611756000000|2021-01-27 14:00:00|669.3|668.7|658.2|657.6|671.4|670.8|655|654.4|6620
1611759600000|2021-01-27 15:00:00|658.1|657.5|656.9|656.3|661|660.4|655.4|654.8|4036
1611763200000|2021-01-27 16:00:00|656.8|656.2|654.9|654.3|657.8|657.2|652.8|652.2|3831
1611766800000|2021-01-27 17:00:00|654.7|654.1|657.4|656.8|657.4|656.8|653.7|653.1|2682
1611770400000|2021-01-27 18:00:00|657.5|656.9|656.7|656.1|658.5|657.9|656.2|655.6|2078
1611774000000|2021-01-27 19:00:00|656.9|656.3|656.9|656.3|659.3|658.7|656.6|656|3167
1611795600000|2021-01-28 01:00:00|654.2|653.6|655.9|655.3|656.7|656.1|653.9|653.3|2769
1611799200000|2021-01-28 02:00:00|655.8|655.2|653.1|652.5|656.3|655.7|652.3|651.7|637
1611802800000|2021-01-28 03:00:00|653|652.4|650.8|650.2|653.4|652.8|649.9|649.3|451
1611806400000|2021-01-28 04:00:00|650.9|650.3|651.3|650.7|652.1|651.5|648.8|648.2|342
1611810000000|2021-01-28 05:00:00|650.9|650.3|650.1|649.5|652.3|651.7|649.8|649.2|285
1611813600000|2021-01-28 06:00:00|650|649.4|647.3|646.7|650.3|649.7|646.9|646.3|479
1611817200000|2021-01-28 07:00:00|647.4|646.8|649.1|648.5|650.6|650|645.9|645.3|821
1611820800000|2021-01-28 08:00:00|649.2|648.6|648.1|647.5|653|652.4|647.8|647.2|866
1611824400000|2021-01-28 09:00:00|648.4|647.8|646.6|646|648.4|647.8|644.3|643.7|938
1611828000000|2021-01-28 10:00:00|646.7|646.1|651|650.4|651.2|650.6|645.9|645.3|984
1611831600000|2021-01-28 11:00:00|651.1|650.5|653.6|653|653.9|653.3|648.8|648.2|808
1611835200000|2021-01-28 12:00:00|653.5|652.9|657.5|656.9|658.1|657.5|653.1|652.5|1486
1611838800000|2021-01-28 13:00:00|657.6|657|654.3|653.7|657.9|657.3|653|652.4|1236
1611842400000|2021-01-28 14:00:00|656.9|656.3|651.3|650.7|664.7|664.1|651|650.4|6720
1611846000000|2021-01-28 15:00:00|651.2|650.6|648.7|648.1|653.4|652.8|646.8|646.2|6846
1611849600000|2021-01-28 16:00:00|648.8|648.2|653.9|653.3|656.9|656.3|648.3|647.7|4908
1611853200000|2021-01-28 17:00:00|653.8|653.2|655.6|655|657.9|657.3|653.6|653|2685
1611856800000|2021-01-28 18:00:00|655.5|654.9|651.9|651.3|655.7|655.1|651.8|651.2|2109
1611860400000|2021-01-28 19:00:00|652.1|651.5|647.4|646.8|652.3|651.7|646.9|646.3|3419
1611882000000|2021-01-29 01:00:00|646.4|645.8|648.9|648.3|650.5|649.9|643.8|643.2|1315
1611885600000|2021-01-29 02:00:00|648.8|648.2|649.6|649|650.2|649.6|648.2|647.6|222
1611889200000|2021-01-29 03:00:00|649.7|649.1|649.4|648.8|651.2|650.6|649.4|648.8|242
1611892800000|2021-01-29 04:00:00|649.3|648.7|650.1|649.5|650.5|649.9|648.9|648.3|91
1611896400000|2021-01-29 05:00:00|649.9|649.3|648.4|647.8|650|649.4|647.3|646.7|141
1611900000000|2021-01-29 06:00:00|648.3|647.7|648.1|647.5|649.1|648.5|647.6|647|166
1611903600000|2021-01-29 07:00:00|647.9|647.3|647.4|646.8|648.9|648.3|646.9|646.3|184
1611907200000|2021-01-29 08:00:00|647.3|646.7|646.3|645.7|647.9|647.3|645.1|644.5|496
1611910800000|2021-01-29 09:00:00|646.4|645.8|652.1|651.5|652.1|651.5|645.6|645|1036
1611914400000|2021-01-29 10:00:00|652|651.4|653.3|652.7|653.6|653|650.2|649.6|731
1611918000000|2021-01-29 11:00:00|653.1|652.5|652.2|651.6|654.9|654.3|651.2|650.6|503
1611921600000|2021-01-29 12:00:00|652|651.4|652.6|652|654.6|654|651.5|650.9|554
1611925200000|2021-01-29 13:00:00|652.7|652.1|654.3|653.3|654.6|654|650.9|650.3|1250
1611928800000|2021-01-29 14:00:00|656.1|655.5|650.7|650.1|656.9|656.3|650.7|650.1|4339
1611932400000|2021-01-29 15:00:00|650.9|650.3|655.8|655.2|656.3|655.7|646.7|646.1|6504
1611936000000|2021-01-29 16:00:00|655.9|655.3|659.5|658.9|660.9|660.3|654.7|654.1|4574
1611939600000|2021-01-29 17:00:00|659.6|659|660.5|659.9|662.7|662.1|659.3|658.7|5702
1611943200000|2021-01-29 18:00:00|660.4|659.8|663.2|662.6|664.9|664.3|659.7|659.1|2971
1611946800000|2021-01-29 19:00:00|663.1|662.5|662.8|662.2|664.4|663.8|659.8|659.2|4655
1612141200000|2021-02-01 01:00:00|665.6|665|666.8|666.2|669.1|668.5|663.6|663|2085
1612144800000|2021-02-01 02:00:00|666.9|666.3|668.8|668.2|668.8|668.2|666.8|666.2|451
1612148400000|2021-02-01 03:00:00|668.7|668.1|668.8|668.2|668.8|668.2|668.3|667.7|196
1612152000000|2021-02-01 04:00:00|668.6|668|668.3|667.7|668.7|668.1|668.3|667.7|172
1612155600000|2021-02-01 05:00:00|668.5|667.9|668.2|667.6|669.3|668.7|668.1|667.5|228
1612159200000|2021-02-01 06:00:00|668.3|667.7|669.3|668.7|670.3|669.7|667.4|666.8|228
1612162800000|2021-02-01 07:00:00|669.6|669|669.5|668.9|670.8|670.2|668.7|668.1|418
1612166400000|2021-02-01 08:00:00|669.4|668.8|667.2|666.6|669.6|669|666.6|666|570
1612170000000|2021-02-01 09:00:00|667.1|666.5|666.6|666|667.8|667.2|665.8|665.2|558
1612173600000|2021-02-01 10:00:00|666.8|666.2|663.6|663|666.9|666.3|661|660.4|1868
1612177200000|2021-02-01 11:00:00|663.5|662.9|664.3|663.7|664.4|663.8|661.6|661|645
1612180800000|2021-02-01 12:00:00|664.8|664.2|663.3|662.7|665.9|665.3|661.6|661|675
1612184400000|2021-02-01 13:00:00|663.5|662.9|660|659.4|663.6|663|659.1|658.5|1124
1612188000000|2021-02-01 14:00:00|659.4|658.8|654.5|653.9|661.2|660.6|652.7|652.1|5730
1612191600000|2021-02-01 15:00:00|654.4|653.8|648.9|648.3|656.9|656.3|648|647.4|5331
1612195200000|2021-02-01 16:00:00|648.7|648.1|649.1|648.5|650.4|649.8|646.6|646|4207
1612198800000|2021-02-01 17:00:00|649|648.4|649.7|649.1|650.7|650.1|647.6|647|3148
1612202400000|2021-02-01 18:00:00|649.8|649.2|650.1|649.5|651.6|651|649|648.4|2380
1612206000000|2021-02-01 19:00:00|650.2|649.6|653.4|652.8|653.6|653|649.1|648.5|2814
1612227600000|2021-02-02 01:00:00|655.5|654.9|653.2|652.6|656.4|655.8|651.4|650.8|638
1612231200000|2021-02-02 02:00:00|653.3|652.7|652.7|652.1|653.7|653.1|652.4|651.8|98
1612234800000|2021-02-02 03:00:00|652.6|652|651.8|651.2|653.1|652.5|650.9|650.3|160
1612238400000|2021-02-02 04:00:00|651.9|651.3|652.1|651.5|652.4|651.8|651.7|651.1|66
1612242000000|2021-02-02 05:00:00|652.2|651.6|651.4|650.8|652.3|651.7|650.3|649.7|205
1612245600000|2021-02-02 06:00:00|651.5|650.9|650.9|650.3|652.4|651.8|649.9|649.3|181
1612249200000|2021-02-02 07:00:00|651|650.4|653.5|652.9|654.5|653.9|650.4|649.8|340
1612252800000|2021-02-02 08:00:00|653.4|652.8|655.1|654.5|655.8|655.2|652.6|652|458
1612256400000|2021-02-02 09:00:00|654.9|654.3|656.9|656.3|657.4|656.8|654.7|654.1|569
1612260000000|2021-02-02 10:00:00|656.7|656.1|655|654.4|656.9|656.3|652.4|651.8|556
1612263600000|2021-02-02 11:00:00|654.9|654.3|649.7|649.1|655.4|654.8|648.4|647.8|1131
1612267200000|2021-02-02 12:00:00|649.9|649.3|645.5|644.9|651.2|650.6|644.5|643.9|1027
1612270800000|2021-02-02 13:00:00|645.4|644.8|643.2|642.6|646.5|645.9|642.6|642|1100
1612274400000|2021-02-02 14:00:00|644.6|644|645.4|644.8|650.5|649.9|641.5|640.9|6790
1612278000000|2021-02-02 15:00:00|645.3|644.7|646.6|646|647.4|646.8|642.7|642.1|3726
1612281600000|2021-02-02 16:00:00|646.5|645.9|646.4|645.8|648|647.4|645.3|644.7|3138
1612285200000|2021-02-02 17:00:00|646.3|645.7|645.3|644.7|648.1|647.5|644.5|643.9|1816
1612288800000|2021-02-02 18:00:00|645.1|644.5|643.9|643.3|646.2|645.6|643.8|643.2|1244
1612292400000|2021-02-02 19:00:00|644|643.4|645.7|645.1|646.8|646.2|643.2|642.6|2610
1612314000000|2021-02-03 01:00:00|646|645.4|644.5|643.9|646.1|645.5|643.2|642.6|864
1612317600000|2021-02-03 02:00:00|644.4|643.8|643.7|643.1|644.6|644|643.3|642.7|1529
1612321200000|2021-02-03 03:00:00|643.6|643|642.3|641.7|643.7|643.1|642.2|641.6|267
1612324800000|2021-02-03 04:00:00|642.4|641.8|640|639.4|642.7|642.1|639.6|639|1011
1612328400000|2021-02-03 05:00:00|640.3|639.7|641.8|641.2|642|641.4|639.9|639.3|486
1612332000000|2021-02-03 06:00:00|641.7|641.1|642.3|641.7|642.4|641.8|640.6|640|471
1612335600000|2021-02-03 07:00:00|642.4|641.8|643.1|642.5|643.3|642.7|641.8|641.2|522
1612339200000|2021-02-03 08:00:00|643|642.4|638.4|637.8|643.1|642.5|637.8|637.2|779
1612342800000|2021-02-03 09:00:00|638.5|637.9|639.1|638.5|639.5|638.9|636.3|635.7|1049
1612346400000|2021-02-03 10:00:00|639.2|638.6|638.5|637.9|640.1|639.5|637.8|637.2|488
1612350000000|2021-02-03 11:00:00|638.4|637.8|637.3|636.7|638.5|637.9|636.9|636.3|419
1612353600000|2021-02-03 12:00:00|637.4|636.8|637.2|636.6|638.7|638.1|636.1|635.5|799
1612357200000|2021-02-03 13:00:00|637.4|636.8|638.1|637.5|639.1|638.5|637.2|636.6|754
1612360800000|2021-02-03 14:00:00|638|637.4|631.7|631.1|638.6|638|631|630.4|6114
1612364400000|2021-02-03 15:00:00|631.6|631|635.1|634.5|635.3|634.7|627.8|627.2|9120
1612368000000|2021-02-03 16:00:00|635.3|634.7|639|638.4|640.5|639.9|633.6|633|4755
1612371600000|2021-02-03 17:00:00|639.1|638.5|647.2|646.6|651|650.4|638.9|638.3|6027
1612375200000|2021-02-03 18:00:00|647.3|646.7|649.1|648.5|649.6|649|646.3|645.7|2968
1612378800000|2021-02-03 19:00:00|649.2|648.6|649|648.4|651.3|650.7|648.2|647.6|4587
1612400400000|2021-02-04 01:00:00|648.6|648|646.8|646.2|649.6|649|646.2|645.6|1125
1612404000000|2021-02-04 02:00:00|646.7|646.1|651.2|650.6|651.6|651|646.2|645.6|528
1612407600000|2021-02-04 03:00:00|651.1|650.5|649.5|648.9|652.1|651.5|649.3|648.7|964
1612411200000|2021-02-04 04:00:00|649.6|649|648.5|647.9|649.6|649|648.2|647.6|173
1612414800000|2021-02-04 05:00:00|648.6|648|649.8|649.2|650|649.4|647.7|647.1|247
1612418400000|2021-02-04 06:00:00|649.7|649.1|649.8|649.2|651.2|650.6|649.7|649.1|914
1612422000000|2021-02-04 07:00:00|649.7|649.1|647.7|647.1|650.7|650.1|647.1|646.5|475
1612425600000|2021-02-04 08:00:00|647.6|647|650.7|650.1|651.3|650.7|647.5|646.9|753
1612429200000|2021-02-04 09:00:00|650.5|649.9|647.6|647|650.5|649.9|647|646.4|585
1612432800000|2021-02-04 10:00:00|647.7|647.1|649.3|648.7|649.8|649.2|647.3|646.7|781
1612436400000|2021-02-04 11:00:00|649.2|648.6|648.3|647.3|649.6|649|646.8|646.2|409
1612440000000|2021-02-04 12:00:00|648.2|647.6|648.2|647.6|649.1|648.5|647.2|646.6|347
1612443600000|2021-02-04 13:00:00|648.1|647.5|648.4|647.8|649.1|648.5|646.3|645.7|892
1612447200000|2021-02-04 14:00:00|648.5|647.9|645.2|644.6|649.1|648.5|640.7|640.1|4425
1612450800000|2021-02-04 15:00:00|645.1|644.5|637.3|636.7|645.1|644.5|636|635.4|8673
1612454400000|2021-02-04 16:00:00|637|636.4|640.3|639.7|641.5|640.9|635.8|635.2|5033
1612458000000|2021-02-04 17:00:00|640.2|639.6|638.1|637.5|640.2|639.6|637.3|636.7|3555
1612461600000|2021-02-04 18:00:00|638|637.4|636.7|636.1|638.2|637.6|635.5|634.9|4152
1612465200000|2021-02-04 19:00:00|636.6|636|638.3|637.7|640.3|639.7|636.6|636|3271
1612486800000|2021-02-05 01:00:00|636.3|635.7|637.8|637.2|638.1|637.5|634.7|634.1|1533
1612490400000|2021-02-05 02:00:00|637.7|637.1|637.7|637.1|639.3|638.7|637.2|636.6|383
1612494000000|2021-02-05 03:00:00|637.8|637.2|637.7|637.1|638.5|637.9|637.2|636.6|181
1612497600000|2021-02-05 04:00:00|637.8|637.2|637.1|636.5|638.4|637.8|636.9|636.3|87
1612501200000|2021-02-05 05:00:00|637|636.4|638.2|637.6|638.6|638|636.8|636.2|135
1612504800000|2021-02-05 06:00:00|638.3|637.7|639.8|639.2|640.6|640|638.2|637.6|248
1612508400000|2021-02-05 07:00:00|639.9|639.3|640.4|639.8|641.1|640.5|639.7|639.1|178
1612512000000|2021-02-05 08:00:00|640.3|639.7|642.5|641.9|642.7|642.1|640.3|639.7|348
1612515600000|2021-02-05 09:00:00|642.6|642|640|639.4|642.7|642.1|639.3|638.7|615
1612519200000|2021-02-05 10:00:00|640.1|639.5|642.5|641.9|642.9|642.3|640|639.4|280
1612522800000|2021-02-05 11:00:00|642.6|642|644.6|644|645.7|645.1|641.6|641|1250
1612526400000|2021-02-05 12:00:00|644.7|644.1|646.4|645.8|647.1|646.5|644.5|643.9|1525
1612530000000|2021-02-05 13:00:00|646.5|645.9|645.8|645.2|647.3|646.7|645.8|645.2|1376
1612533600000|2021-02-05 14:00:00|645.4|644.8|645|644.4|647.8|647.2|642.9|642.3|5932
1612537200000|2021-02-05 15:00:00|645.1|644.5|642.5|641.9|645.3|644.7|641.4|640.8|4663
1612540800000|2021-02-05 16:00:00|642.4|641.8|641.8|641.2|643.5|642.9|640.8|640.2|4241
1612544400000|2021-02-05 17:00:00|641.7|641.1|645.9|645.3|649.8|649.2|640.9|640.3|8686
1612548000000|2021-02-05 18:00:00|646.1|645.5|646.2|645.6|647.7|647.1|644.4|643.8|4323
1612551600000|2021-02-05 19:00:00|646.3|645.7|644.1|643.5|647.8|647.2|643.1|642.5|6066
1612746000000|2021-02-08 01:00:00|646.8|646.2|648.5|647.9|649.1|648.5|645.6|645|1217
1612749600000|2021-02-08 02:00:00|648.4|647.8|649|648.4|649.1|648.5|647.6|647|232
1612753200000|2021-02-08 03:00:00|648.9|648.3|646.8|646.2|648.9|648.3|646.6|646|879
1612756800000|2021-02-08 04:00:00|647.1|646.5|647.3|646.7|647.4|646.8|646.8|646.2|62
1612760400000|2021-02-08 05:00:00|647.1|646.5|647.4|646.8|647.6|647|646.4|645.8|285
1612764000000|2021-02-08 06:00:00|647.5|646.9|646.4|645.8|647.6|647|646.4|645.8|100
1612767600000|2021-02-08 07:00:00|646.6|646|646.5|645.9|647.5|646.9|646.5|645.9|125
1612771200000|2021-02-08 08:00:00|646.3|645.7|649.1|648.5|649.1|648.5|645.7|645.1|970
1612774800000|2021-02-08 09:00:00|649|648.4|651.5|650.9|651.6|651|647.7|647.1|569
1612778400000|2021-02-08 10:00:00|651.8|651.2|650.4|649.8|652.6|652|649.7|649.1|745
1612782000000|2021-02-08 11:00:00|650.5|649.9|649.6|649|650.5|649.9|648.4|647.8|341
1612785600000|2021-02-08 12:00:00|649.4|648.8|650.3|649.7|650.4|649.8|649.1|648.5|187
1612789200000|2021-02-08 13:00:00|650.4|649.8|656.2|655.6|656.5|655.9|650.3|649.7|3054
1612792800000|2021-02-08 14:00:00|653.3|652.7|653.1|652.5|656.4|655.8|650.9|650.3|6348
1612796400000|2021-02-08 15:00:00|653|652.4|657.9|657.3|659.8|659.2|653|652.4|14288
1612800000000|2021-02-08 16:00:00|658.3|657.7|657.6|657|659.3|658.7|655.9|655.3|5273
1612803600000|2021-02-08 17:00:00|657.5|656.9|657.4|656.8|659.6|659|656.5|655.9|3141
1612807200000|2021-02-08 18:00:00|657|656.4|656.9|656.3|658.2|657.6|656.1|655.5|3120
1612810800000|2021-02-08 19:00:00|656.8|656.2|659.8|659.2|659.8|659.2|654.9|654.3|6375
1612832400000|2021-02-09 01:00:00|660.6|660|659.8|659.2|661.2|660.6|659.2|658.6|691
1612836000000|2021-02-09 02:00:00|659.7|659.1|660.5|659.9|661.3|660.7|659.7|659.1|368
1612839600000|2021-02-09 03:00:00|660.4|659.8|659.7|659.1|660.7|660.1|659.5|658.9|251
1612843200000|2021-02-09 04:00:00|659.8|659.2|659.8|659.2|660.2|659.6|659.6|659|95
1612846800000|2021-02-09 05:00:00|659.9|659.3|661|660.4|661.2|660.6|659.8|659.2|183
1612850400000|2021-02-09 06:00:00|660.9|660.3|659.9|659.3|661|660.4|659.8|659.2|472
1612854000000|2021-02-09 07:00:00|660|659.4|660.5|659.9|661.2|660.6|659.8|659.2|241
1612857600000|2021-02-09 08:00:00|660.6|660|659.8|659.2|661|660.4|659|658.4|378
1612861200000|2021-02-09 09:00:00|659.7|659.1|659.1|658.5|660.5|659.9|657.6|657|607
1612864800000|2021-02-09 10:00:00|659|658.4|659.7|659.1|660.4|659.8|658|657.4|549
1612868400000|2021-02-09 11:00:00|659.6|659|656|655.4|659.7|659.1|655.6|655|1148
1612872000000|2021-02-09 12:00:00|655.7|655.1|652.5|651.9|656.1|655.5|652|651.4|2557
1612875600000|2021-02-09 13:00:00|652.6|652|654.4|653.8|654.6|654|651.7|651.1|2341
1612879200000|2021-02-09 14:00:00|654.8|654.2|655.6|655|656.9|656.3|649.2|648.6|6922
1612882800000|2021-02-09 15:00:00|655.7|655.1|655.4|654.8|659.1|658.5|654.9|654.3|9981
1612886400000|2021-02-09 16:00:00|655.2|654.6|661|660.4|662.2|661.6|653.6|653|7790
1612890000000|2021-02-09 17:00:00|660.9|660.3|648.9|648.3|660.9|660.3|642.4|641.8|14228
1612893600000|2021-02-09 18:00:00|648.8|648.2|649.2|648.6|650.6|650|646.8|646.2|8513
1612897200000|2021-02-09 19:00:00|649.1|648.5|654.6|654|655|654.4|648.7|648.1|7736
1612918800000|2021-02-10 01:00:00|653|652|648.3|647.7|653.6|653|646.8|646.2|3061
1612922400000|2021-02-10 02:00:00|648.2|647.6|646.5|645.9|648.3|647.7|645.9|645.3|262
1612926000000|2021-02-10 03:00:00|646.4|645.8|647.9|647.3|648.6|648|645.9|645.3|202
1612929600000|2021-02-10 04:00:00|647.8|647.2|648.7|648.1|648.8|648.2|647.1|646.5|94
1612933200000|2021-02-10 05:00:00|648.5|647.9|648.3|647.7|648.6|648|647.1|646.5|176
1612936800000|2021-02-10 06:00:00|648.2|647.6|646.9|646.3|649.1|648.5|646.6|646|230
1612940400000|2021-02-10 07:00:00|647|646.4|648.2|647.6|648.7|648.1|646.5|645.9|143
1612944000000|2021-02-10 08:00:00|648.1|647.5|647.4|646.8|648.7|648.1|646.9|646.3|202
1612947600000|2021-02-10 09:00:00|647.3|646.7|645.1|644.5|647.4|646.8|644.5|643.9|399
1612951200000|2021-02-10 10:00:00|645.3|644.7|644.1|643.5|646.2|645.6|643.9|643.3|343
1612954800000|2021-02-10 11:00:00|644.3|643.7|644.7|644.1|645.3|644.7|643.8|643.2|272
1612958400000|2021-02-10 12:00:00|644.5|643.9|643.9|643.3|645|644.4|643.8|643.2|977
1612962000000|2021-02-10 13:00:00|643.8|643.2|643.1|642.5|644.2|643.6|641|640.4|1127
1612965600000|2021-02-10 14:00:00|643.6|643|640.3|639.7|644.4|643.8|638.3|637.7|7415
1612969200000|2021-02-10 15:00:00|640.2|639.6|632.3|631.7|640.3|639.7|631.1|630.5|10163
1612972800000|2021-02-10 16:00:00|632.1|631.5|635.6|635|637.8|637.2|630.6|630|6036
1612976400000|2021-02-10 17:00:00|635.7|635.1|636|635.4|637|636.4|633.7|633.1|4262
1612980000000|2021-02-10 18:00:00|636.1|635.5|636|635.4|636.9|636.3|634.3|633.7|7717
1612983600000|2021-02-10 19:00:00|636.1|635.5|638.3|637.7|640.6|640|635.2|634.6|8017
1613005200000|2021-02-11 01:00:00|640.2|639.6|636.5|635.9|640.6|639.8|636.1|635.5|2012
1613008800000|2021-02-11 02:00:00|636.4|635.8|636.8|636.2|638.1|637.5|636.3|635.7|336
1613012400000|2021-02-11 03:00:00|636.9|636.3|637|636.4|637.8|637.2|636.5|635.9|170
1613016000000|2021-02-11 04:00:00|637.1|636.5|638|637.4|638.5|637.9|637.1|636.5|272
1613019600000|2021-02-11 05:00:00|637.9|637.3|637.5|636.9|638.3|637.7|637.2|636.6|302
1613023200000|2021-02-11 06:00:00|637.4|636.8|637.8|637.2|638.1|637.5|636.5|635.9|246
1613026800000|2021-02-11 07:00:00|637.9|637.3|637.3|636.7|638|637.4|636.3|635.7|468
1613030400000|2021-02-11 08:00:00|637.2|636.6|636.2|635.6|637.3|636.7|636|635.4|739
1613034000000|2021-02-11 09:00:00|636.3|635.7|636.8|636.2|637.3|636.7|636.2|635.6|439
1613037600000|2021-02-11 10:00:00|636.9|636.3|642.5|641.9|642.7|642.1|636.6|636|1450
1613041200000|2021-02-11 11:00:00|642.6|642|643.4|642.8|643.6|643|641.9|641.3|987
1613044800000|2021-02-11 12:00:00|643.2|642.6|644.6|644|646.3|645.7|643.1|642.5|3532
1613048400000|2021-02-11 13:00:00|644.5|643.9|644.6|644|646.1|645.5|642.6|642|1489
1613052000000|2021-02-11 14:00:00|642.9|642.3|645.8|645.2|648.5|647.9|642.1|641.5|5043
1613055600000|2021-02-11 15:00:00|645.7|645.1|641.1|640.5|646.1|645.5|640.9|640.3|5145
1613059200000|2021-02-11 16:00:00|641|640.4|636.5|635.9|641|640.4|635.9|635.3|6945
1613062800000|2021-02-11 17:00:00|636.4|635.8|638.1|637.5|639|638.4|635.7|635.1|4244
1613066400000|2021-02-11 18:00:00|638|637.4|637.2|636.6|639.1|638.5|636.9|636.3|4857
1613070000000|2021-02-11 19:00:00|637.3|636.7|635.9|635.3|638.6|638|635.8|635.2|7976
1613091600000|2021-02-12 01:00:00|637.2|636.6|637.9|637.3|638.5|637.9|636.6|636|428
1613095200000|2021-02-12 02:00:00|637.8|637.2|637.9|637.3|638.8|638.2|637.3|636.7|253
1613098800000|2021-02-12 03:00:00|637.8|637.2|637.3|636.7|638.3|637.7|636.8|636.2|245
1613102400000|2021-02-12 04:00:00|637.2|636.6|637.5|636.9|638|637.4|637|636.4|94
1613106000000|2021-02-12 05:00:00|637.4|636.8|637.1|636.5|637.8|637.2|636.8|636.2|401
1613109600000|2021-02-12 06:00:00|637.3|636.7|637|636.4|637.4|636.8|636.8|636.2|146
1613113200000|2021-02-12 07:00:00|636.9|636.3|638.1|637.5|638.9|638.3|636.4|635.8|245
1613116800000|2021-02-12 08:00:00|638.2|637.6|638.1|637.5|640.6|640|637.2|636.6|1159
1613120400000|2021-02-12 09:00:00|638.2|637.6|638.5|637.9|638.6|638|637|636.4|539
1613124000000|2021-02-12 10:00:00|638.4|637.8|639.4|638.8|641|640.4|638.3|637.7|1734
1613127600000|2021-02-12 11:00:00|639.5|638.9|637.1|636.5|639.7|639.1|637|636.4|2094
1613131200000|2021-02-12 12:00:00|637.2|636.6|637.7|637.1|638.9|638.3|636.3|635.7|1049
1613134800000|2021-02-12 13:00:00|637.8|637.2|637.1|636.5|638.4|637.8|635.7|635.1|1039
1613138400000|2021-02-12 14:00:00|637.7|637.1|644|643.4|646.5|645.9|637.7|637.1|6206
1613142000000|2021-02-12 15:00:00|644.2|643.6|641|640.4|644.5|643.9|640|639.4|5120
1613145600000|2021-02-12 16:00:00|641.2|640.6|640|639.4|641.2|640.6|639|638.4|3535
1613149200000|2021-02-12 17:00:00|639.8|639.2|644.1|643.5|644.4|643.8|639.2|638.6|5065
1613152800000|2021-02-12 18:00:00|644.2|643.6|643.9|643.3|644.6|644|642.1|641.5|3463
1613156400000|2021-02-12 19:00:00|643.8|643.2|641|640.4|643.8|643.2|639.8|639.2|3287
1613437200000|2021-02-16 01:00:00|650.8|650.2|655.9|655.3|659.3|658.7|650.7|650.1|2919
1613440800000|2021-02-16 02:00:00|656|655.4|655.8|655.2|657|656.4|654.9|654.3|582
1613444400000|2021-02-16 03:00:00|655.7|655.1|653.8|653.2|656.1|655.5|653.1|652.5|242
1613448000000|2021-02-16 04:00:00|653.7|653.1|651.6|651|654.5|653.9|651.1|650.5|314
1613451600000|2021-02-16 05:00:00|651.8|651.2|651.4|650.8|652.6|652|650.2|649.6|235
1613455200000|2021-02-16 06:00:00|651.2|650.6|652.8|652.2|652.8|652.2|650.6|650|185
1613458800000|2021-02-16 07:00:00|653.1|652.5|650.8|650.2|653.2|652.6|650.4|649.8|313
1613462400000|2021-02-16 08:00:00|650.9|650.3|652.5|651.9|652.6|652|649|648.4|224
1613466000000|2021-02-16 09:00:00|652.4|651.8|652|651.4|652.7|652.1|649.8|649.2|414
1613469600000|2021-02-16 10:00:00|652.2|651.6|651.7|651.1|652.9|652.3|650.9|650.3|306
1613473200000|2021-02-16 11:00:00|651.6|651|652.2|651.6|653|652.4|649.9|649.3|384
1613476800000|2021-02-16 12:00:00|652.1|651.5|647.7|647.1|654.4|653.8|647.5|646.9|1495
1613480400000|2021-02-16 13:00:00|647.9|647.3|646.8|646.2|648.7|648.1|643.6|643|1184
1613484000000|2021-02-16 14:00:00|647.3|646.7|650.1|649.5|651.6|651|646.9|646.3|3399
1613487600000|2021-02-16 15:00:00|650.2|649.6|655.8|655.2|656.4|655.8|649.8|649.2|5009
1613491200000|2021-02-16 16:00:00|655.7|655.1|656.3|655.7|657.1|656.5|651.8|651.2|3933
1613494800000|2021-02-16 17:00:00|656.1|655.5|656.7|656.1|657.3|656.7|653.9|653.3|3996
1613498400000|2021-02-16 18:00:00|656.8|656.2|657.3|656.7|658.4|657.8|656.5|655.9|1728
1613502000000|2021-02-16 19:00:00|657.4|656.8|663.4|662.8|663.4|662.8|656.9|656.3|4067
1613523600000|2021-02-17 01:00:00|661.9|661.3|660.9|660.3|662.6|662|659.1|658.5|683
1613527200000|2021-02-17 02:00:00|661|660.4|661.8|661.2|662.1|661.5|660.9|660.3|99
1613530800000|2021-02-17 03:00:00|661.9|661.3|660.7|660.1|662.1|661.5|659.6|659|116
1613534400000|2021-02-17 04:00:00|660.6|660|659.4|658.8|660.9|660.3|659.4|658.8|64
1613538000000|2021-02-17 05:00:00|659.1|658.5|660|659.4|660.1|659.5|658.9|658.3|152
1613541600000|2021-02-17 06:00:00|659.9|659.3|660.2|659.6|660.7|660.1|659.9|659.3|142
1613545200000|2021-02-17 07:00:00|660.3|659.7|658.6|658|660.6|660|658.5|657.9|206
1613548800000|2021-02-17 08:00:00|658.5|657.9|657|656.4|659.2|658.6|655.9|655.3|448
1613552400000|2021-02-17 09:00:00|656.9|656.3|654|653.4|657.1|656.5|653.3|652.7|696
1613556000000|2021-02-17 10:00:00|653.8|653.2|653.5|652.9|655.4|654.7|651.7|651.1|461
1613559600000|2021-02-17 11:00:00|653.7|653.1|652.4|651.8|653.8|653.2|651.2|650.6|547
1613563200000|2021-02-17 12:00:00|652.5|651.9|651.4|650.8|653.3|652.7|651.4|650.8|184
1613566800000|2021-02-17 13:00:00|651.8|651.2|651.3|650.7|652.4|651.8|650.2|649.6|723
1613570400000|2021-02-17 14:00:00|651.1|650.5|646.2|645.6|651.1|650.5|645.4|644.8|4087
1613574000000|2021-02-17 15:00:00|645.9|645.3|645.3|644.7|647|646.4|641.9|641.3|5265
1613577600000|2021-02-17 16:00:00|645.1|644.5|642.3|641.7|645.3|644.7|641.8|641.2|2870
1613581200000|2021-02-17 17:00:00|642.5|641.9|642.3|641.7|643.8|643.2|641.7|641.1|1393
1613584800000|2021-02-17 18:00:00|642|641.4|643.3|642.7|644.3|643.7|641.8|641.2|2766
1613588400000|2021-02-17 19:00:00|642.8|642.2|646.9|646.3|648.7|648.1|642.8|642.2|2024
1613610000000|2021-02-18 01:00:00|646.2|645.6|645.4|644.8|647.3|646.7|644.7|643.9|709
1613613600000|2021-02-18 02:00:00|645.5|644.9|646.9|646.3|647.1|646.5|645|644.4|53
1613617200000|2021-02-18 03:00:00|647|646.4|646.8|646.2|647.3|646.7|646.6|646|56
1613620800000|2021-02-18 04:00:00|646.9|646.3|646.8|646.2|647.3|646.7|646.6|646|35
1613624400000|2021-02-18 05:00:00|646.9|646.3|647|646.4|647.3|646.7|646.8|646.2|73
1613628000000|2021-02-18 06:00:00|647.1|646.5|647.7|647.1|647.7|647.1|646.6|646|106
1613631600000|2021-02-18 07:00:00|647.8|647.2|647.8|647.2|648|647.4|646.8|646.2|107
1613635200000|2021-02-18 08:00:00|647.9|647.3|649.5|648.9|650.8|650.2|647.8|647.2|393
1613638800000|2021-02-18 09:00:00|649.6|649|648|647.4|649.6|649|647.2|646.6|162
1613642400000|2021-02-18 10:00:00|647.8|647.2|645.7|645.1|648|647.4|645.3|644.7|282
1613646000000|2021-02-18 11:00:00|645.6|645|647.1|646.5|647.8|647.2|645.3|644.7|304
1613649600000|2021-02-18 12:00:00|647|646.4|650.7|650.1|650.7|650.1|647|646.4|762
1613653200000|2021-02-18 13:00:00|650.6|650|654.2|653.6|655.4|654.8|650.5|649.9|1557
1613656800000|2021-02-18 14:00:00|652.9|652.3|657.3|656.7|657.6|657|651.2|650.6|7434
1613660400000|2021-02-18 15:00:00|657.5|656.9|665.8|665.2|668.2|667.6|657.3|656.7|8430
1613664000000|2021-02-18 16:00:00|665.9|665.3|662|661.4|667|666.4|661.8|661.2|3036
1613667600000|2021-02-18 17:00:00|662.2|661.6|661.1|660.5|662.9|662.3|660.1|659.5|2306
1613671200000|2021-02-18 18:00:00|661.3|660.7|664|663.4|664.3|663.7|660.6|660|2256
1613674800000|2021-02-18 19:00:00|664.1|663.5|667|666.4|667|666.4|664|663.4|2803
1613696400000|2021-02-19 01:00:00|666.7|666.1|663.9|663.3|666.8|666.2|662.8|662.1|426
1613700000000|2021-02-19 02:00:00|663.8|663.2|661.9|661.3|663.8|663.2|661.6|661|291
1613703600000|2021-02-19 03:00:00|661.8|661.2|661.6|661|662.3|661.7|661.3|660.7|182
1613707200000|2021-02-19 04:00:00|661.5|660.9|661.4|660.8|661.6|661|660.6|660|70
1613710800000|2021-02-19 05:00:00|661.3|660.7|662.6|662|662.9|662.3|661|660.4|361
1613714400000|2021-02-19 06:00:00|662.9|662.3|662.1|661.5|662.9|662.3|661.1|660.5|123
1613718000000|2021-02-19 07:00:00|662|661.4|663.5|662.9|663.8|663.2|661.7|661.1|163
1613721600000|2021-02-19 08:00:00|663.4|662.8|664.3|663.7|664.5|663.9|662.7|662.1|200
1613725200000|2021-02-19 09:00:00|664|663.4|664.8|664.2|665|664.4|663.3|662.7|332
1613728800000|2021-02-19 10:00:00|664.9|664.3|668.3|667.7|668.8|668.2|664.6|664|266
1613732400000|2021-02-19 11:00:00|668.5|667.9|665.2|664.6|669|668.4|663.7|663.1|476
1613736000000|2021-02-19 12:00:00|665.3|664.7|664.1|663.5|667.7|667.1|663.8|663.2|1221
1613739600000|2021-02-19 13:00:00|664.2|663.6|665.8|665.2|666|665.3|663.9|663.3|234
1613743200000|2021-02-19 14:00:00|664.7|664.1|669.9|669.3|671.5|670.9|661.4|660.8|3728
1613746800000|2021-02-19 15:00:00|670|669.4|658|657.4|670.8|670.2|655.5|654.9|5063
1613750400000|2021-02-19 16:00:00|658.1|657.5|653|652.4|660.8|660.2|652.5|651.9|5605
1613754000000|2021-02-19 17:00:00|652.8|652.2|656.6|656|659|658.4|652.8|652.2|2477
1613757600000|2021-02-19 18:00:00|656.7|656.1|656.7|656.1|657.5|656.9|654.7|654.1|2734
1613761200000|2021-02-19 19:00:00|656.9|656.3|657|656.4|657.4|656.8|653.3|652.7|6882
1613955600000|2021-02-22 01:00:00|658.1|657.5|658.8|658.2|659.7|659.1|655.8|655.2|972
1613959200000|2021-02-22 02:00:00|658.9|658.3|659.4|658.8|659.7|659.1|658.1|657.5|265
1613962800000|2021-02-22 03:00:00|659.3|658.7|659.2|658.6|660.3|659.7|658.9|658.3|514
1613966400000|2021-02-22 04:00:00|659.1|658.5|658|657.4|659.3|658.7|658|657.4|102
1613970000000|2021-02-22 05:00:00|658.1|657.5|658.5|657.9|659|658.4|657.9|657.3|143
1613973600000|2021-02-22 06:00:00|658.3|657.7|658.8|658.2|659.3|658.7|657.7|657.1|191
1613977200000|2021-02-22 07:00:00|658.7|658.1|657.2|656.6|659.1|658.5|657|656.4|538
1613980800000|2021-02-22 08:00:00|657.3|656.7|657.3|656.7|658.9|658.3|657.1|656.5|498
1613984400000|2021-02-22 09:00:00|657.4|656.8|655.8|655.2|657.9|657.3|655.4|654.8|690
1613988000000|2021-02-22 10:00:00|656|655.4|655.7|655.1|656.7|656.1|655.1|654.5|668
1613991600000|2021-02-22 11:00:00|655.9|655.3|657|656.4|657.6|657|655.6|655|504
1613995200000|2021-02-22 12:00:00|657.2|656.6|657.3|656.7|658|657.4|656.2|655.6|536
1613998800000|2021-02-22 13:00:00|657.4|656.8|657.9|657.3|659|658.4|656.8|656.2|774
1614002400000|2021-02-22 14:00:00|659.8|659.2|666.2|665.6|666.9|666.3|659.7|659.1|7409
1614006000000|2021-02-22 15:00:00|666.4|665.8|660.6|660|667.3|666.7|658.6|658|5973
1614009600000|2021-02-22 16:00:00|660.9|660.3|665.3|664.7|665.6|665|660.3|659.7|3967
1614013200000|2021-02-22 17:00:00|665.1|664.5|667.1|666.5|667.1|666.5|664.4|663.8|2024
1614016800000|2021-02-22 18:00:00|666.9|666.3|667.4|666.8|668.4|667.8|666.2|665.6|2029
1614020400000|2021-02-22 19:00:00|667.5|666.9|668.3|667.7|670.1|669.5|666.6|666|4184
1614042000000|2021-02-23 01:00:00|668.8|668.2|666.3|665.7|668.8|668.2|664|663.4|850
1614045600000|2021-02-23 02:00:00|666.2|665.6|666.6|666|666.7|666.1|666|665.4|210
1614049200000|2021-02-23 03:00:00|666.7|666.1|665.7|665.1|667.5|666.9|665.7|665.1|329
1614052800000|2021-02-23 04:00:00|665.8|665.2|666.7|666.1|667.2|666.6|665.7|665.1|266
1614056400000|2021-02-23 05:00:00|666.9|666.3|668.8|668.2|669.6|669|666|665.4|604
1614060000000|2021-02-23 06:00:00|668.7|668.1|669.4|668.8|669.6|669|668|667.4|336
1614063600000|2021-02-23 07:00:00|669.3|668.7|670.7|670.1|670.9|670.3|669|668.4|456
1614067200000|2021-02-23 08:00:00|670.4|669.8|668.3|667.7|670.5|669.9|666|665.4|564
1614070800000|2021-02-23 09:00:00|668|667.4|665|664.4|668.3|667.7|664|663.4|688
1614074400000|2021-02-23 10:00:00|664.8|664.2|662.2|661.6|665|664.4|661.9|661.3|836
1614078000000|2021-02-23 11:00:00|662.1|661.5|663|662.4|664|663.4|660.7|660.1|834
1614081600000|2021-02-23 12:00:00|662.9|662.3|664.6|664|664.6|664|661.3|660.7|712
1614085200000|2021-02-23 13:00:00|664.7|664.1|667.9|667.3|668.5|667.9|664.5|663.9|34613
1614088800000|2021-02-23 14:00:00|666.5|665.9|662.1|661.5|666.9|666.3|661.2|660.6|5035
1614092400000|2021-02-23 15:00:00|662|661.4|664.5|663.9|665.5|664.9|661.5|660.9|5610
1614096000000|2021-02-23 16:00:00|664.8|664.2|666.3|665.7|666.8|666.2|663.8|663.2|41498
1614099600000|2021-02-23 17:00:00|666.5|665.9|664.1|663.5|667.3|666.7|663.8|663.2|2029
1614103200000|2021-02-23 18:00:00|663.8|663.2|668.6|668|669.1|668.5|663.8|663.2|3374
1614106800000|2021-02-23 19:00:00|668.4|667.8|670.9|670.3|671.7|671.1|667.4|666.8|3864
1614128400000|2021-02-24 01:00:00|669.5|668.9|674.3|673.7|675|674.4|668.2|667.6|1759
1614132000000|2021-02-24 02:00:00|674.2|673.6|672.8|672.2|674.2|673.6|672.2|671.6|688
1614135600000|2021-02-24 03:00:00|672.7|672.1|673.1|672.5|673.9|673.3|672.3|671.7|404
1614139200000|2021-02-24 04:00:00|673|672.4|672.6|672|673.3|672.7|672.2|671.6|176
1614142800000|2021-02-24 05:00:00|672.9|672.3|672.4|671.8|672.9|672.3|670.6|670|535
1614146400000|2021-02-24 06:00:00|672.2|671.6|672.4|671.8|672.6|672|670.9|670.3|311
1614150000000|2021-02-24 07:00:00|672.1|671.5|670.2|669.6|672.4|671.8|669.9|669.3|334
1614153600000|2021-02-24 08:00:00|670.3|669.7|672.4|671.8|674.2|673.6|670.3|669.7|585
1614157200000|2021-02-24 09:00:00|672.5|671.9|672.1|671.5|672.5|671.9|670.8|670.2|359
1614160800000|2021-02-24 10:00:00|671.9|671.3|671.7|671.1|672.3|671.7|670.9|670.3|395
1614164400000|2021-02-24 11:00:00|671.8|671.2|672.4|671.8|672.8|672.2|670.9|670.3|491
1614168000000|2021-02-24 12:00:00|672.5|671.9|673.2|672.6|673.4|672.8|670.9|670.3|1414
1614171600000|2021-02-24 13:00:00|673.3|672.7|673.4|672.8|673.9|673.2|672.4|671.8|16931
1614175200000|2021-02-24 14:00:00|675.4|674.8|682.4|681.8|687.8|687.2|675.2|674.6|9378
1614178800000|2021-02-24 15:00:00|682.1|681.5|684.4|683.8|684.9|684.3|678.9|678.3|6767
1614182400000|2021-02-24 16:00:00|684.6|684|681.6|681|684.9|684.3|678.8|678.2|3755
1614186000000|2021-02-24 17:00:00|681.3|680.7|681.7|681.1|683.3|682.7|680.3|679.7|6303
1614189600000|2021-02-24 18:00:00|681.8|681.2|683.6|683|683.8|683.2|681.3|680.7|2714
1614193200000|2021-02-24 19:00:00|683.7|683.1|681.5|680.9|685.3|684.7|681.3|680.7|2593
1614214800000|2021-02-25 01:00:00|681.8|681.2|679.3|678.7|682.1|681.5|678.8|678.2|1513
1614218400000|2021-02-25 02:00:00|679.2|678.6|680.8|680.2|681.6|681|679.1|678.5|428
1614222000000|2021-02-25 03:00:00|680.7|680.1|679.8|679.2|680.8|680.2|679.1|678.5|239
1614225600000|2021-02-25 04:00:00|680|679.4|679.2|678.6|680.4|679.8|679|678.4|243
1614229200000|2021-02-25 05:00:00|679.3|678.7|679.8|679.2|680.7|680.1|679.3|678.7|260
1614232800000|2021-02-25 06:00:00|680.1|679.5|680.1|679.5|680.6|680|679.1|678.5|241
1614236400000|2021-02-25 07:00:00|679.8|679.2|680|679.4|680.4|679.8|678.1|677.5|377
1614240000000|2021-02-25 08:00:00|680.1|679.5|682|681.4|682.7|682.1|679.8|679.2|558
1614243600000|2021-02-25 09:00:00|682.1|681.5|681.7|681.1|682.5|681.9|680|679.4|603
1614247200000|2021-02-25 10:00:00|681.6|681|683.7|683.1|685|684.4|681.1|680.5|781
1614250800000|2021-02-25 11:00:00|683.8|683.2|683.5|682.9|684.5|683.9|683.1|682.5|302
1614254400000|2021-02-25 12:00:00|683.4|682.8|684.2|683.6|684.4|683.8|681.8|681.2|763
1614258000000|2021-02-25 13:00:00|684|683.4|675.9|675.3|684.3|683.7|674.9|674.3|24867
1614261600000|2021-02-25 14:00:00|673.5|672.9|669|668.4|675.8|675.2|666.6|666|7823
1614265200000|2021-02-25 15:00:00|668.8|668.2|673.9|673.3|674.8|674.2|665.4|664.8|7383
1614268800000|2021-02-25 16:00:00|674|673.4|676.7|676.1|677.7|677.1|673.4|672.8|3888
1614272400000|2021-02-25 17:00:00|676.6|676|675.7|675.1|677.2|676.6|674.9|674.3|2675
1614276000000|2021-02-25 18:00:00|675.6|675|672|671.4|675.7|675.1|671.4|670.8|3387
1614279600000|2021-02-25 19:00:00|672.1|671.5|675.1|674.5|676.3|675.7|671.4|670.8|3567
1614301200000|2021-02-26 01:00:00|673.5|672.5|671.5|670.9|673.8|673.2|669.9|669.3|896
1614304800000|2021-02-26 02:00:00|671.6|671|671.8|671.2|673|672.4|671.2|670.6|224
1614308400000|2021-02-26 03:00:00|671.6|671|671|670.4|671.8|671.2|670.5|669.9|10986
1614312000000|2021-02-26 04:00:00|670.9|670.3|669.5|668.9|671.4|670.8|669.2|668.6|220
1614315600000|2021-02-26 05:00:00|669.6|669|668.7|668.1|670.4|669.8|667.4|666.8|436
1614319200000|2021-02-26 06:00:00|668.8|668.2|668.9|668.3|669.7|669.1|668.3|667.7|299
1614322800000|2021-02-26 07:00:00|669.2|668.6|669.7|669.1|670.9|670.3|668.4|667.8|380
1614326400000|2021-02-26 08:00:00|669.6|669|668.6|668|671.2|670.6|667.9|667.3|543
1614330000000|2021-02-26 09:00:00|668.7|668.1|667.3|666.7|669.7|669.1|667.2|666.6|421
1614333600000|2021-02-26 10:00:00|667.2|666.6|664.9|664.3|668.4|667.8|664.3|663.7|801
1614337200000|2021-02-26 11:00:00|665.1|664.5|662.9|662.3|665.4|664.8|662.1|661.5|909
1614340800000|2021-02-26 12:00:00|662.8|662.2|663.4|662.8|665.1|664.5|662.1|661.5|663
1614344400000|2021-02-26 13:00:00|663.2|662.6|663.9|663.3|664.4|663.8|662.1|661.5|1180
1614348000000|2021-02-26 14:00:00|665.1|664.5|663.1|662.5|668.2|667.6|662.4|661.8|4779
1614351600000|2021-02-26 15:00:00|663.4|662.8|663.4|662.8|666.3|665.7|662.8|662.2|4042
1614355200000|2021-02-26 16:00:00|663.9|662.4|663.3|662.7|667.2|666.6|661.8|661.2|26595
1614358800000|2021-02-26 17:00:00|664.1|663.5|661.4|660.8|665|664.4|660.7|660.1|3136
1614362400000|2021-02-26 18:00:00|661.3|660.7|658.5|657.9|662.7|662.1|657.9|657.3|4608
1614366000000|2021-02-26 19:00:00|658.7|658.1|659.6|658.1|662.2|661.6|657.8|657.2|56802
1614560400000|2021-03-01 01:00:00|662.5|661.9|664.3|663.7|666.2|665.6|661|660.4|1951
1614564000000|2021-03-01 02:00:00|664.5|663.9|664|663.4|665|664.4|663.5|662.9|16519
1614567600000|2021-03-01 03:00:00|663.9|663.3|663.5|662.9|664.3|663.7|663|662.4|216
1614571200000|2021-03-01 04:00:00|663.8|663.2|663.5|662.9|664|663.4|663.1|662.5|85
1614574800000|2021-03-01 05:00:00|663.7|663.1|664.1|663.5|664.4|663.8|663.4|662.8|262
1614578400000|2021-03-01 06:00:00|664|663.4|663.5|662.9|664.3|663.7|663.5|662.9|134
1614582000000|2021-03-01 07:00:00|663.6|663|663.1|662.5|665.3|664.7|663.1|662.5|4585
1614585600000|2021-03-01 08:00:00|663.2|662.6|662.3|661.7|663.8|663.2|661.4|660.8|446
1614589200000|2021-03-01 09:00:00|662.2|661.6|662.1|661.5|662.6|662|660.6|660|322
1614592800000|2021-03-01 10:00:00|661.9|661.3|664.6|664|665.6|665|661.6|661|572
1614596400000|2021-03-01 11:00:00|664.7|664.1|664|663.4|664.7|664.1|663.5|662.9|188
1614600000000|2021-03-01 12:00:00|663.8|663.2|662.6|662|664.2|663.6|662.6|662|210
1614603600000|2021-03-01 13:00:00|662.7|662.1|663.5|662.9|663.5|662.9|661.8|661.2|573
1614607200000|2021-03-01 14:00:00|662.9|662.3|658.9|658.3|664.6|664|654.1|653.5|5173
1614610800000|2021-03-01 15:00:00|658.7|658.1|651.8|651.2|659.4|658.8|648.6|648|6044
1614614400000|2021-03-01 16:00:00|651.6|651|653.4|652.8|654.7|654.1|651.5|650.9|3759
1614618000000|2021-03-01 17:00:00|653.5|652.9|649.6|649|653.8|653.2|648.4|647.8|3282
1614621600000|2021-03-01 18:00:00|649.7|649.1|648.9|648.3|650.1|649.5|648.6|648|2350
1614625200000|2021-03-01 19:00:00|648.8|648.2|649.6|649|650.4|649.8|647.4|646.8|3566
1614646800000|2021-03-02 01:00:00|652.4|651.8|648.4|647.8|653.1|652|648|647.4|983
1614650400000|2021-03-02 02:00:00|648.2|647.6|647.4|646.8|650|649.4|647|646.4|502
1614654000000|2021-03-02 03:00:00|647.5|646.9|646.6|646|648|647.4|646.1|645.5|294
1614657600000|2021-03-02 04:00:00|646.7|646.1|646.6|646|646.9|646.3|646.4|645.8|199
1614661200000|2021-03-02 05:00:00|646.7|646.1|646|645.4|647.1|646.5|645.9|645.3|303
1614664800000|2021-03-02 06:00:00|645.9|645.3|646.2|645.6|646.6|646|645.4|644.8|474
1614668400000|2021-03-02 07:00:00|646.3|645.7|648.9|648.3|648.9|648.3|646.1|645.5|370
1614672000000|2021-03-02 08:00:00|648.7|648.1|650.5|649.9|651.6|651|648.7|648.1|538
1614675600000|2021-03-02 09:00:00|650.6|650|655.4|654.8|655.4|654.8|650.5|649.9|670
1614679200000|2021-03-02 10:00:00|655.2|654.6|653.9|653.3|655.4|654.8|653.1|652.5|371
1614682800000|2021-03-02 11:00:00|653.8|653.2|655.4|654.8|655.6|655|653.6|653|408
1614686400000|2021-03-02 12:00:00|655.5|654.9|658.6|658|660.1|659.5|655.4|654.8|1902
1614690000000|2021-03-02 13:00:00|658.7|658.1|656.7|656.1|659.8|659.2|655.1|654.5|1336
1614693600000|2021-03-02 14:00:00|657.1|656.5|664.4|663.8|664.6|664|655.9|655.3|7868
1614697200000|2021-03-02 15:00:00|664.5|663.9|665.2|664.6|666.6|666|662.3|661.7|7228
1614700800000|2021-03-02 16:00:00|665|664.4|668.2|667.6|668.6|668|662.1|661.5|4395
1614704400000|2021-03-02 17:00:00|668|667.4|663.2|662.6|668.1|667.5|661.2|660.6|2733
1614708000000|2021-03-02 18:00:00|663|662.4|666.3|665.7|666.6|666|663|662.4|105091
1614711600000|2021-03-02 19:00:00|666.4|665.8|666.6|666|667.1|666.5|664.6|664|3401
1614733200000|2021-03-03 01:00:00|664.7|664.1|664.7|664.1|665.7|665.1|663.1|662.4|716
1614736800000|2021-03-03 02:00:00|664.9|664.3|663.4|662.8|664.9|664.3|663.4|662.8|293
1614740400000|2021-03-03 03:00:00|663.1|662.5|662.9|662.3|663.4|662.8|661.9|661.3|413
1614744000000|2021-03-03 04:00:00|663.4|662.8|663.1|662.5|663.4|662.8|662.9|662.3|64
1614747600000|2021-03-03 05:00:00|663.2|662.6|662.2|661.6|663.6|663|661.7|661.1|244
1614751200000|2021-03-03 06:00:00|662.3|661.7|663.9|663.3|665.4|664.8|662.3|661.7|506
1614754800000|2021-03-03 07:00:00|663.8|663.2|661.2|660.6|663.8|663.2|660.9|660.3|643
1614758400000|2021-03-03 08:00:00|661|660.4|660.9|660.3|661.9|661.3|660.4|659.8|476
1614762000000|2021-03-03 09:00:00|660.7|660.1|662.1|661.5|662.1|661.5|659.4|658.8|469
1614765600000|2021-03-03 10:00:00|662|661.4|660.7|660.1|662|661.4|660.7|660.1|336
1614769200000|2021-03-03 11:00:00|660.5|659.9|658.5|657.9|660.5|659.9|658.4|657.8|357
1614772800000|2021-03-03 12:00:00|658.6|658|659.6|659|660.3|659.7|658.4|657.8|461
1614776400000|2021-03-03 13:00:00|659.5|658.9|658.5|657.9|659.9|659.3|657.4|656.8|1038
1614780000000|2021-03-03 14:00:00|657.7|657.1|651.1|650.5|658.6|658|650.8|650.2|6630
1614783600000|2021-03-03 15:00:00|650.9|650.3|655.6|655|656.1|655.5|650.8|650.2|3378
1614787200000|2021-03-03 16:00:00|655.5|654.9|652.6|652|656.6|656|652.5|651.9|2371
1614790800000|2021-03-03 17:00:00|652.5|651.9|655.1|654.5|655.1|654.5|651.9|651.3|2610
1614794400000|2021-03-03 18:00:00|654.6|654|654.9|654.3|655.4|654.8|654.1|653.5|1877
1614798000000|2021-03-03 19:00:00|655|654.4|654.4|653.8|657.9|657.3|654|653.4|3858
1614819600000|2021-03-04 01:00:00|654.2|653.6|658.4|657.8|658.4|657.8|652.9|652.3|900
1614823200000|2021-03-04 02:00:00|658.5|657.9|658.9|658.3|658.9|658.3|657.6|657|218
1614826800000|2021-03-04 03:00:00|659.3|658.7|658.9|658.3|659.6|659|658.9|658.3|218
1614830400000|2021-03-04 04:00:00|659|658.4|658.9|658.3|659.6|659|658.6|658|105
1614834000000|2021-03-04 05:00:00|659.1|658.5|659.4|658.8|659.6|659|659.1|658.5|199
1614837600000|2021-03-04 06:00:00|659.1|658.5|659.9|659.3|660.6|659.8|659.1|658.5|244
1614841200000|2021-03-04 07:00:00|659.6|659|657.9|657.3|660.6|660|657.9|657.3|354
1614844800000|2021-03-04 08:00:00|657.6|657|655.8|655.2|657.6|657|654.2|653.6|586
1614848400000|2021-03-04 09:00:00|655.6|655|652.9|652.3|655.6|655|651.7|651.1|480
1614852000000|2021-03-04 10:00:00|652.8|652.2|654.7|654.1|655.4|654.8|652.5|651.9|461
1614855600000|2021-03-04 11:00:00|654.9|654.3|655.7|655.1|656.4|655.8|654.4|653.8|392
1614859200000|2021-03-04 12:00:00|655.4|654.8|655.3|654.7|655.9|655.3|654.2|653.6|249
1614862800000|2021-03-04 13:00:00|655.2|654.6|652.1|651.5|655.4|654.8|651.1|650.5|930
1614866400000|2021-03-04 14:00:00|652.3|651.7|652.5|651.9|656.2|655.6|648.5|647.9|3563
1614870000000|2021-03-04 15:00:00|652.4|651.8|661.2|660.6|661.5|660.9|651.2|650.6|6035
1614873600000|2021-03-04 16:00:00|661.7|660.2|659.5|658.9|662|661.4|658.3|657.7|31796
1614877200000|2021-03-04 17:00:00|659.6|659|656.3|655.7|661|660.4|655|654.4|2817
1614880800000|2021-03-04 18:00:00|656|655.4|651.6|651|656.5|655.9|651.3|650.7|87156
1614884400000|2021-03-04 19:00:00|651.8|651.2|651.6|651|653.8|653.2|650.6|650|3120
1614906000000|2021-03-05 01:00:00|651.9|651.3|649.4|648.8|652.5|651.9|649.4|648.8|689
1614909600000|2021-03-05 02:00:00|649.3|648.7|652.4|651.8|652.5|651.9|649|648.4|268
1614913200000|2021-03-05 03:00:00|652.1|651.5|653.4|652.8|653.4|652.8|651.1|650.5|161
1614916800000|2021-03-05 04:00:00|653.2|652.6|652.9|652.3|653.2|652.6|651.9|651.3|137
1614920400000|2021-03-05 05:00:00|653|652.4|655.1|654.5|655.4|654.8|652.6|652|269
1614924000000|2021-03-05 06:00:00|655|654.4|656.9|656.3|657|656.4|654.9|654.3|256
1614927600000|2021-03-05 07:00:00|657|656.4|654.6|654|657|656.4|653.6|653|506
1614931200000|2021-03-05 08:00:00|654.5|653.9|652.6|652|654.9|654.3|652.5|651.9|460
1614934800000|2021-03-05 09:00:00|652.4|651.8|650.9|650.3|653.1|652.5|650.1|649.5|736
1614938400000|2021-03-05 10:00:00|650.7|650.1|652.6|652|653.6|653|650.4|649.8|378
1614942000000|2021-03-05 11:00:00|652.7|652.1|650.1|649.5|653.6|653|649.9|649.3|672
1614945600000|2021-03-05 12:00:00|650|649.4|648.2|647.6|650.3|649.7|647.2|646.6|1576
1614949200000|2021-03-05 13:00:00|648|647.4|649.1|648.5|649.4|648.8|647.7|647.1|650
1614952800000|2021-03-05 14:00:00|649.9|649.3|653.9|653.3|655.4|654.8|649.4|648.8|3006
1614956400000|2021-03-05 15:00:00|654|653.4|650.6|650|654.2|653.6|649.9|649.3|2929
1614960000000|2021-03-05 16:00:00|650.5|649.9|653.9|653.3|654.9|654.3|650.3|649.7|1671
1614963600000|2021-03-05 17:00:00|653.8|653.2|657.5|656.9|657.7|657.1|653.2|652.6|2107
1614967200000|2021-03-05 18:00:00|657.7|657.1|657.4|656.8|660.9|660.3|657.4|656.8|3825
1614970800000|2021-03-05 19:00:00|657.5|656.9|655.3|654.7|658.7|658.1|651.7|651.1|3137
1615165200000|2021-03-08 01:00:00|659.7|659.1|659|658.4|662.9|662.3|658.5|657.9|1314
1615168800000|2021-03-08 02:00:00|659.2|658.6|658.9|658.3|660.2|659.6|657.9|657.3|363
1615172400000|2021-03-08 03:00:00|659|658.4|658.5|657.9|659|658.4|657|656.4|355
1615176000000|2021-03-08 04:00:00|658.6|658|659|658.4|659|658.4|657.8|657.2|79
1615179600000|2021-03-08 05:00:00|659.3|658.7|658.2|657.6|659.3|658.7|657.9|657.3|178
1615183200000|2021-03-08 06:00:00|658.1|657.5|657.4|656.8|658.5|657.9|657|656.4|237
1615186800000|2021-03-08 07:00:00|657.5|656.9|657.6|657|658|657.4|656|655.4|299
1615190400000|2021-03-08 08:00:00|657.5|656.9|655.8|655.2|657.6|657|654.5|653.9|592
1615194000000|2021-03-08 09:00:00|655.9|655.3|657|656.4|657|656.4|653.7|653.1|353
1615197600000|2021-03-08 10:00:00|656.9|656.3|656.6|656|657.8|657.2|655.7|655.1|455
1615201200000|2021-03-08 11:00:00|656.7|656.1|655.9|655.3|657.1|656.5|654.7|654.1|259
1615204800000|2021-03-08 12:00:00|656.2|655.6|658.7|658.1|659.4|658.8|655.6|655|554
1615208400000|2021-03-08 13:00:00|658.6|658|657.8|657.2|658.9|658.3|656.2|655.6|559
1615212000000|2021-03-08 14:00:00|657.4|656.8|645.2|644.6|657.7|657.1|644|643.4|6811
1615215600000|2021-03-08 15:00:00|645.7|645.1|644.2|643.6|646|645.4|640|639.4|8752
1615219200000|2021-03-08 16:00:00|644.6|643.1|648.5|647.9|649.9|649.3|643.9|643.1|41992
1615222800000|2021-03-08 17:00:00|648.2|647.6|648.5|647.9|650|649.4|647.1|646.5|2420
1615226400000|2021-03-08 18:00:00|648.2|647.6|648.4|647.8|648.9|648.3|647|646.4|1708
1615230000000|2021-03-08 19:00:00|648.6|648|647.3|646.7|649.4|648.8|645.7|645.1|3296
1615273200000|2021-03-09 07:00:00|646.7|646.1|646.8|646.2|647.1|646.3|646.3|645.6|43
1615276800000|2021-03-09 08:00:00|646.7|646.1|650|649.4|650.9|650.3|646.2|645.6|496
1615280400000|2021-03-09 09:00:00|650.1|649.5|653.9|653.3|653.9|653.3|649.3|648.7|1007
1615284000000|2021-03-09 10:00:00|653.6|653|652.4|651.8|653.9|653.3|651.4|650.8|718
1615287600000|2021-03-09 11:00:00|652.5|651.9|653.6|653|653.9|653.3|652.4|651.8|806
1615291200000|2021-03-09 12:00:00|653.5|652.9|653.2|652.6|653.9|653.3|652.4|651.8|978
1615294800000|2021-03-09 13:00:00|653.4|652.8|649.8|649.2|653.6|653|649.4|648.8|1132
1615298400000|2021-03-09 14:00:00|650.9|650.3|653.6|653|655.9|655.3|650.6|650|5177
1615302000000|2021-03-09 15:00:00|653.8|653.2|657.4|656.8|657.9|657.3|652.6|652|7094
1615305600000|2021-03-09 16:00:00|657.8|656.3|655.7|655.1|657.9|657.3|652.4|651.8|34955
1615309200000|2021-03-09 17:00:00|654.5|653.9|654.2|653.6|655.8|655.2|648.2|647.6|5679
1615312800000|2021-03-09 18:00:00|654.1|653.5|654|653.4|656.6|656|653.6|653|3367
1615316400000|2021-03-09 19:00:00|653.8|653.2|656.7|656.1|657.1|656.5|653.4|652.8|3076
1615338000000|2021-03-10 01:00:00|656.6|656|652.9|652.3|657|656.4|652.9|652.3|514
1615341600000|2021-03-10 02:00:00|653|652.4|653.1|652.5|653.9|653.3|652.6|652|199
1615345200000|2021-03-10 03:00:00|652.9|652.3|652.4|651.8|653.1|652.5|652.1|651.5|171
1615348800000|2021-03-10 04:00:00|652.6|652|653.9|653.3|653.9|653.3|652.1|651.5|137
1615352400000|2021-03-10 05:00:00|653.8|653.2|652.3|651.7|653.8|653.2|651.6|651|259
1615356000000|2021-03-10 06:00:00|652.4|651.8|651.1|650.5|652.5|651.9|650.9|650.3|307
1615359600000|2021-03-10 07:00:00|650.9|650.3|649.4|648.8|651.5|650.9|649.4|648.8|294
1615363200000|2021-03-10 08:00:00|649.2|648.6|649.7|649.1|650.6|650|647.9|647.3|686
1615366800000|2021-03-10 09:00:00|649.8|649.2|649.7|649.1|650.1|649.5|648.9|648.3|307
1615370400000|2021-03-10 10:00:00|649.5|648.9|648.5|647.9|649.5|648.9|646.9|646.3|611
1615374000000|2021-03-10 11:00:00|648.4|647.8|648.7|648.1|649.7|649.1|647.2|646.6|553
1615377600000|2021-03-10 12:00:00|648.8|648.2|644.2|643.6|649.2|648.6|642.7|642.1|1677
1615381200000|2021-03-10 13:00:00|644.4|643.8|646.8|646.2|648.6|648|644.2|643.6|58853
1615384800000|2021-03-10 14:00:00|646.3|645.7|646.4|645.8|646.8|646.2|641.7|641.1|3724
1615388400000|2021-03-10 15:00:00|646.5|645.9|645.3|644.7|646.9|646.3|642.6|642|3966
1615392000000|2021-03-10 16:00:00|645.2|644.6|651.9|651.3|652.4|651.8|644.2|643.6|4389
1615395600000|2021-03-10 17:00:00|651.6|651|650.9|650.3|652.5|651.9|649.6|649|2346
1615399200000|2021-03-10 18:00:00|651.1|650.5|650.6|650|651.4|650.8|649.4|648.8|1474
1615402800000|2021-03-10 19:00:00|650.9|650.3|652|651.4|653.9|653.3|650.1|649.5|3779
1615424400000|2021-03-11 01:00:00|652.2|651.6|652.4|651.8|652.4|651.8|651|650.4|266
1615428000000|2021-03-11 02:00:00|652.3|651.7|654.4|653.8|654.4|653.8|652.3|651.7|324
1615431600000|2021-03-11 03:00:00|654.2|653.6|653.7|653.1|654.3|653.7|653.4|652.8|125
1615435200000|2021-03-11 04:00:00|653.8|653.2|652.9|652.3|653.9|653.3|652.9|652.3|87
1615438800000|2021-03-11 05:00:00|653.2|652.6|652.8|652.2|653.8|653.2|652.7|652.1|179
1615442400000|2021-03-11 06:00:00|652.7|652.1|650.9|650.3|652.8|652.2|650.2|649.6|316
1615446000000|2021-03-11 07:00:00|650.8|650.2|649.9|649.3|650.8|650.2|649.3|648.7|291
1615449600000|2021-03-11 08:00:00|649.7|649.1|653.6|653|653.6|653|649.7|649.1|479
1615453200000|2021-03-11 09:00:00|653.9|653.3|656.1|655.5|656.1|655.5|653.9|653.3|908
1615456800000|2021-03-11 10:00:00|655.9|655.3|649.9|649.3|656.1|655.5|648.7|648.1|919
1615460400000|2021-03-11 11:00:00|649.8|649.2|648.4|647.8|650.2|649.6|647.4|646.8|657
1615464000000|2021-03-11 12:00:00|648.2|647.6|645|644.4|648.2|647.6|643.4|642.8|1043
1615467600000|2021-03-11 13:00:00|644.9|644.3|647|646.4|648.3|647.7|644.9|644.3|22432
1615471200000|2021-03-11 14:00:00|648|647.4|641.9|641.3|648|647.4|641.8|641.2|4396
1615474800000|2021-03-11 15:00:00|641.6|641|643.7|643.1|645.9|645.3|639.4|638.8|6496
1615478400000|2021-03-11 16:00:00|644.1|642.6|643.2|642.6|644.4|643.8|641.2|640.6|33103
1615482000000|2021-03-11 17:00:00|643|642.4|641.2|640.6|643.7|643.1|640.9|640.3|1872
1615485600000|2021-03-11 18:00:00|641.4|640.8|643.4|642.8|643.7|643.1|641.2|640.6|1687
1615489200000|2021-03-11 19:00:00|643.5|642.9|644.4|643.8|644.4|643.8|642.2|641.6|3432
1615510800000|2021-03-12 01:00:00|643.4|642.8|642.4|641.8|643.9|643.3|642.4|641.8|690
1615514400000|2021-03-12 02:00:00|642.3|641.7|642.7|642.1|642.9|642.3|642|641.4|154
1615518000000|2021-03-12 03:00:00|642.9|642.3|643.2|642.6|643.4|642.8|642.8|642.2|184
1615521600000|2021-03-12 04:00:00|643.3|642.7|644.2|643.6|644.4|643.8|643.2|642.6|204
1615525200000|2021-03-12 05:00:00|644.3|643.7|643.9|643.3|644.4|643.8|643.5|642.9|156
1615528800000|2021-03-12 06:00:00|644|643.4|643.7|643.1|644.7|644.1|643.2|642.6|349
1615532400000|2021-03-12 07:00:00|643.9|643.3|644.1|643.5|644.4|643.8|643.6|643|106
1615536000000|2021-03-12 08:00:00|644.3|643.7|640.6|640|644.6|644|639.8|639.2|878
1615539600000|2021-03-12 09:00:00|640.4|639.8|638.6|638|640.6|640|637.9|637.3|1045
1615543200000|2021-03-12 10:00:00|639.1|638.5|640.5|639.9|640.9|640.3|638.9|638.3|512
1615546800000|2021-03-12 11:00:00|640.6|640|639.4|638.8|640.6|640|639.1|638.5|259
1615550400000|2021-03-12 12:00:00|639.5|638.9|643.6|643|643.9|643.3|639.4|638.8|949
1615554000000|2021-03-12 13:00:00|643.7|643.1|643.5|642.9|645.9|645.3|642.6|642|1055
1615557600000|2021-03-12 14:00:00|642|641.4|643.4|642.8|643.9|643.3|638.9|638.3|3969
1615561200000|2021-03-12 15:00:00|643.5|642.9|642.1|641.5|644.6|644|638.9|638.3|3375
1615564800000|2021-03-12 16:00:00|642.3|641.7|641.1|640.5|642.4|641.8|639.4|638.8|2374
1615568400000|2021-03-12 17:00:00|640.8|640.2|639.1|638.5|640.9|640.3|638.4|637.8|1811
1615572000000|2021-03-12 18:00:00|638.9|638.3|638.5|637.9|639.1|638.5|638.3|637.7|1244
1615575600000|2021-03-12 19:00:00|638.6|638|638.3|637.7|639.6|639|638.3|637.7|2113
1615766400000|2021-03-15 00:00:00|638.1|637.5|636.9|636.3|638.4|637.8|636.9|636.3|1426
1615770000000|2021-03-15 01:00:00|637|636.4|636.9|636.3|637.4|636.8|636.9|636.3|272
1615773600000|2021-03-15 02:00:00|637|636.4|636.9|636.3|637.1|636.5|636.9|636.3|183
1615777200000|2021-03-15 03:00:00|637.1|636.5|637.1|636.5|637.1|636.5|636.8|636.2|81
1615780800000|2021-03-15 04:00:00|637.3|636.7|637.8|637.2|638.3|637.7|637.3|636.7|195
1615784400000|2021-03-15 05:00:00|637.6|637|636.8|636.2|637.7|637.1|636.8|636.2|223
1615788000000|2021-03-15 06:00:00|637.1|636.5|637.4|636.8|637.6|637|636.6|636|305
1615791600000|2021-03-15 07:00:00|637.3|636.7|638.6|638|638.6|638|636.8|636.2|269
1615795200000|2021-03-15 08:00:00|638.5|637.9|636.8|636.2|639.1|638.5|636.5|635.9|565
1615798800000|2021-03-15 09:00:00|636.5|635.9|636|635.4|637.8|637.2|636|635.4|1049
1615802400000|2021-03-15 10:00:00|636.3|635.7|640.6|640|640.8|640.2|636|635.4|927
1615806000000|2021-03-15 11:00:00|640.5|639.9|640.3|639.7|642.5|641.9|640|639.4|1042
1615809600000|2021-03-15 12:00:00|640.4|639.8|639.3|638.7|640.5|639.9|638|637.4|778
1615813200000|2021-03-15 13:00:00|637.5|636.9|645.2|644.6|646.5|645.9|636.3|635.7|3809
1615816800000|2021-03-15 14:00:00|645.5|644.9|641.3|640.7|646|645.4|639.8|639.2|3672
1615820400000|2021-03-15 15:00:00|641.1|640.5|641.4|640.8|643.5|642.9|640.6|640|2093
1615824000000|2021-03-15 16:00:00|641.5|640.9|643|642.4|643.8|643.2|640.8|640.2|1721
1615827600000|2021-03-15 17:00:00|643.1|642.5|643.9|643.3|644.7|644.1|642.5|641.9|1403
1615831200000|2021-03-15 18:00:00|644|643.4|643.6|643|647.4|646.8|642.7|642.1|3767
1615852800000|2021-03-16 00:00:00|645.9|645.3|645.1|644.5|646.7|646.1|644.2|643.6|592
1615856400000|2021-03-16 01:00:00|644.8|644.2|643.1|642.5|645.1|644.5|642.9|642.3|358
1615860000000|2021-03-16 02:00:00|643.4|642.8|643.1|642.5|643.4|642.8|641.8|641.2|179
1615863600000|2021-03-16 03:00:00|643|642.4|642.4|641.8|643|642.4|641.9|641.3|178
1615867200000|2021-03-16 04:00:00|642.5|641.9|642.5|641.9|642.6|642|642.1|641.5|52
1615870800000|2021-03-16 05:00:00|642.6|642|642.5|641.9|643|642.4|642.1|641.5|118
1615874400000|2021-03-16 06:00:00|642.6|642|640.6|640|642.6|642|640.6|640|398
1615878000000|2021-03-16 07:00:00|640.5|639.9|638.4|637.8|640.6|640|637.9|637.3|886
1615881600000|2021-03-16 08:00:00|638.1|637.5|638.4|637.8|639.3|638.7|637.9|637.3|759
1615885200000|2021-03-16 09:00:00|638.6|638|640.1|639.5|640.9|640.3|638.4|637.8|483
1615888800000|2021-03-16 10:00:00|640.4|639.8|639.2|638.6|640.4|639.8|637.8|637.2|699
1615892400000|2021-03-16 11:00:00|639.3|638.7|639.2|638.6|640.6|640|638.8|638.2|414
1615896000000|2021-03-16 12:00:00|639.4|638.8|638.8|638.2|640.4|639.8|638.4|637.8|559
1615899600000|2021-03-16 13:00:00|640|639.4|632.3|631.7|640.6|640|631.6|631|4947
1615903200000|2021-03-16 14:00:00|632.1|631.5|641.2|640.6|642.2|641.6|632.1|631.5|7552
1615906800000|2021-03-16 15:00:00|641.1|640.5|642.9|642.3|643.2|642.6|638.7|638.1|2592
1615910400000|2021-03-16 16:00:00|642.7|642.1|643.2|642.6|645.7|645.1|642.7|642.1|2947
1615914000000|2021-03-16 17:00:00|643.3|642.7|643.9|643.3|644.5|643.9|642.3|641.7|1829
1615917600000|2021-03-16 18:00:00|643.7|643.1|645.9|645.3|647.4|646.8|643|642.4|3118
1615939200000|2021-03-17 00:00:00|646.2|645.6|647.6|647|648.9|648.3|646|645.4|1166
1615942800000|2021-03-17 01:00:00|647.9|647.3|647.6|647|648.6|648|647.4|646.8|219
1615946400000|2021-03-17 02:00:00|647.9|647.3|647.1|646.5|647.9|647.3|646.9|646.3|96
1615950000000|2021-03-17 03:00:00|647|646.4|647.3|646.7|647.4|646.8|647|646.4|70
1615953600000|2021-03-17 04:00:00|647.4|646.8|647.6|647|647.8|647.2|647.2|646.6|83
1615957200000|2021-03-17 05:00:00|647.7|647.1|647.6|647|647.8|647.2|646.8|646.2|114
1615960800000|2021-03-17 06:00:00|647.8|647.2|647.3|646.7|648.1|647.5|646.8|646.2|150
1615964400000|2021-03-17 07:00:00|647.5|646.9|644.3|643.7|648|647.4|643.3|642.7|345
1615968000000|2021-03-17 08:00:00|643.9|643.3|641.8|641.2|645.1|644.5|640.7|640.1|669
1615971600000|2021-03-17 09:00:00|642|641.4|640.7|640.1|642.5|641.9|640.6|640|407
1615975200000|2021-03-17 10:00:00|640.6|640|641.2|640.6|642.1|641.5|639.6|639|490
1615978800000|2021-03-17 11:00:00|641.3|640.7|641.3|640.7|642.5|641.9|639.8|639.2|478
1615982400000|2021-03-17 12:00:00|641.1|640.5|642.4|641.8|643.6|643|640.9|640.3|782
1615986000000|2021-03-17 13:00:00|642.9|642.3|641.7|641.1|645.7|645.1|640.7|640.1|4712
1615989600000|2021-03-17 14:00:00|641.8|641.2|646.2|645.6|647.4|646.8|641.2|640.6|3311
1615993200000|2021-03-17 15:00:00|646|645.4|642|641.4|646.3|645.7|641.3|640.7|2303
1615996800000|2021-03-17 16:00:00|642.2|641.6|643|642.4|644|643.4|641.7|641.1|1732
1616000400000|2021-03-17 17:00:00|643.3|642.7|639.5|638.9|643.3|642.7|639.3|638.7|2064
1616004000000|2021-03-17 18:00:00|639.4|638.8|638.8|638.2|640.9|640.3|638.8|638.2|2717
1616025600000|2021-03-18 00:00:00|639.8|639.2|636.8|636.2|639.9|639.3|636.6|636|1215
1616029200000|2021-03-18 01:00:00|637.1|636.5|637.3|636.7|638.1|637.5|636.8|636.2|352
1616032800000|2021-03-18 02:00:00|637.6|637|637.8|637.2|637.8|637.2|637|636.4|130
1616036400000|2021-03-18 03:00:00|637.6|637|637.3|636.7|637.8|637.2|637.1|636.5|121
1616040000000|2021-03-18 04:00:00|637.1|636.5|636.3|635.7|637.2|636.6|635.9|635.3|225
1616043600000|2021-03-18 05:00:00|636.6|636|637.8|637.2|637.9|637.3|636.3|635.7|218
1616047200000|2021-03-18 06:00:00|638|637.4|637.2|636.6|638.3|637.7|637|636.4|215
1616050800000|2021-03-18 07:00:00|637.1|636.5|636|635.4|637.3|636.7|635.1|634.5|554
1616054400000|2021-03-18 08:00:00|636.3|635.7|634.4|633.8|637|636.4|633.8|633.2|631
1616058000000|2021-03-18 09:00:00|634.3|633.7|635.5|634.9|635.8|635.2|634.3|633.7|469
1616061600000|2021-03-18 10:00:00|635.7|635.1|635.4|634.8|636|635.4|634.6|634|469
1616065200000|2021-03-18 11:00:00|635.5|634.9|635.1|634.5|635.8|635.2|634.2|633.6|815
1616068800000|2021-03-18 12:00:00|635|634.4|635.4|634.8|636.4|635.8|634.9|634.3|583
1616072400000|2021-03-18 13:00:00|634|633.4|633.9|633.3|635.1|634.5|632.6|632|3307
1616076000000|2021-03-18 14:00:00|633.8|633.2|633.2|632.6|635|634.4|632|631.4|4069
1616079600000|2021-03-18 15:00:00|633|632.4|631.5|630.9|633.7|633.1|630.5|629.9|3129
1616083200000|2021-03-18 16:00:00|631.2|630.6|632.5|631.9|633.9|633.3|631.2|630.6|1805
1616086800000|2021-03-18 17:00:00|632.4|631.8|631|630.4|633.2|632.6|630.5|629.9|2103
1616090400000|2021-03-18 18:00:00|630.8|630.2|628.5|627.9|631.3|630.7|628.5|627.9|3747
1616112000000|2021-03-19 00:00:00|629.1|628.5|628.6|628|630.3|629.7|627.8|627.2|661
1616115600000|2021-03-19 01:00:00|628.7|628.1|628.7|628.1|629|628.4|628|627.4|305
1616119200000|2021-03-19 02:00:00|628.6|628|627.2|626.6|628.6|628|626.7|626.1|357
1616122800000|2021-03-19 03:00:00|627|626.4|627.5|626.9|627.9|627.3|627|626.4|208
1616126400000|2021-03-19 04:00:00|627.3|626.7|628.8|628.2|629|628.4|627.3|626.7|186
1616130000000|2021-03-19 05:00:00|628.7|628.1|629.7|629.1|629.7|629.1|628.2|627.6|225
1616133600000|2021-03-19 06:00:00|629.5|628.9|630.9|630.3|631.7|631.1|628.5|627.9|518
1616137200000|2021-03-19 07:00:00|631|630.4|634.4|633.8|634.9|634.3|630.5|629.9|861
1616140800000|2021-03-19 08:00:00|634.6|634|633.4|632.8|634.6|634|631.7|631.1|744
1616144400000|2021-03-19 09:00:00|633.2|632.6|633|632.4|634.6|634|632.9|632.3|322
1616148000000|2021-03-19 10:00:00|633.1|632.5|632.1|631.5|633.1|632.5|631.9|631.3|413
1616151600000|2021-03-19 11:00:00|631.9|631.3|628.5|627.9|631.9|631.3|628.1|627.5|730
1616155200000|2021-03-19 12:00:00|628.6|628|628.7|628.1|629.9|629.3|627.5|626.9|1471
1616158800000|2021-03-19 13:00:00|628.2|627.6|628|627.4|631.7|631.1|627.5|626.9|4012
1616162400000|2021-03-19 14:00:00|627.9|627.3|623.1|622.5|628|627.4|622.8|622.2|6762
1616166000000|2021-03-19 15:00:00|623|622.4|623.5|622.9|624.3|623.7|621.4|620.8|3666
1616169600000|2021-03-19 16:00:00|623.4|622.8|628.7|628.1|628.7|628.1|623.3|622.7|3664
1616173200000|2021-03-19 17:00:00|628.6|628|626.4|625.8|628.7|628.1|626|625.4|2379
1616176800000|2021-03-19 18:00:00|626.6|626|626.1|625.5|628|627.4|625.5|624.9|2661
1616371200000|2021-03-22 00:00:00|627|626.4|623.8|623.2|627.6|627|623.3|622.7|1052
1616374800000|2021-03-22 01:00:00|623.9|623.3|624.1|623.5|624.7|624.1|622.9|622.3|447
1616378400000|2021-03-22 02:00:00|624|623.4|623.8|623.2|624.2|623.6|623.1|622.5|316
1616382000000|2021-03-22 03:00:00|623.9|623.3|624.5|623.9|625.4|624.8|623.5|622.9|192
1616385600000|2021-03-22 04:00:00|624.7|624.1|625.2|624.6|625.4|624.8|624.5|623.9|141
1616389200000|2021-03-22 05:00:00|625|624.4|624.3|623.7|625.3|624.7|623.3|622.7|207
1616392800000|2021-03-22 06:00:00|624.4|623.8|623.8|623.2|624.8|624.2|623.6|623|218
1616396400000|2021-03-22 07:00:00|623.7|623.1|623.6|623|625.3|624.7|623.1|622.5|404
1616400000000|2021-03-22 08:00:00|623.7|623.1|624|623.4|625.3|624.7|623.5|622.9|311
1616403600000|2021-03-22 09:00:00|623.9|623.3|622.7|622.1|624|623.4|622.6|622|234
1616407200000|2021-03-22 10:00:00|622.4|621.8|623.4|622.8|623.7|623.1|622.4|621.8|278
1616410800000|2021-03-22 11:00:00|623.3|622.7|624.5|623.9|624.6|624|623.2|622.6|369
1616414400000|2021-03-22 12:00:00|624.6|624|623.5|622.9|624.6|624|623.2|622.6|409
1616418000000|2021-03-22 13:00:00|624.1|623.5|621.8|621.2|624.5|623.9|620.3|619.7|3193
1616421600000|2021-03-22 14:00:00|621.6|621|627.5|626.9|627.9|627.3|621.3|620.7|5580
1616425200000|2021-03-22 15:00:00|627.7|627.1|625.3|624.7|629.5|628.9|624.6|624|3069
1616428800000|2021-03-22 16:00:00|625.2|624.6|626.2|625.6|626.7|626.1|624.6|624|963
1616432400000|2021-03-22 17:00:00|626.3|625.7|626|625.4|626.5|625.9|625.3|624.7|1366
1616436000000|2021-03-22 18:00:00|626.1|625.5|627.5|626.9|627.6|627|625.1|624.5|2111
1616457600000|2021-03-23 00:00:00|627.7|627.1|626.9|626.3|628.2|627.6|625.7|625.1|751
1616461200000|2021-03-23 01:00:00|626.8|626.2|625.7|625.1|627|626.4|625.2|624.6|152
1616464800000|2021-03-23 02:00:00|625.9|625.3|625.1|624.5|626.1|625.5|625|624.4|142
1616468400000|2021-03-23 03:00:00|625|624.4|625.5|624.9|625.5|624.9|624.8|624.2|103
1616472000000|2021-03-23 04:00:00|625.2|624.6|627|626.4|627|626.4|625.2|624.6|157
1616475600000|2021-03-23 05:00:00|626.8|626.2|626.5|625.9|626.8|626.2|625.8|625.2|248
1616479200000|2021-03-23 06:00:00|626.4|625.8|626.5|625.9|626.6|626|625.7|625.1|245
1616482800000|2021-03-23 07:00:00|626.4|625.8|625|624.4|626.4|625.8|624.3|623.7|501
1616486400000|2021-03-23 08:00:00|624.8|624.2|623.8|623.2|625|624.4|623.5|622.9|460
1616490000000|2021-03-23 09:00:00|623.9|623.3|622.7|622.1|624.3|623.7|622.5|621.9|374
1616493600000|2021-03-23 10:00:00|622.6|622|623.1|622.5|623.2|622.6|621.4|620.8|475
1616497200000|2021-03-23 11:00:00|623.2|622.6|622.6|622|623.2|622.6|621.7|621.1|425
1616500800000|2021-03-23 12:00:00|622.4|621.8|621.2|620.6|622.6|622|620.9|620.3|718
1616504400000|2021-03-23 13:00:00|620.7|620.1|632.5|631.9|633.1|632.5|620.1|619.5|5907
1616508000000|2021-03-23 14:00:00|632.6|632|639.3|638.7|640.7|640.1|631|630.4|10707
1616511600000|2021-03-23 15:00:00|639.4|638.8|639.4|638.8|642.7|642.1|638.5|637.9|7317
1616515200000|2021-03-23 16:00:00|639.2|638.6|634.6|634|639.4|638.8|634.1|633.5|3941
1616518800000|2021-03-23 17:00:00|634.5|633.9|632.6|632|635.1|634.5|632.1|631.5|2707
1616522400000|2021-03-23 18:00:00|632.4|631.8|633.9|633.3|635|634.4|632.1|631.5|2705
1616544000000|2021-03-24 00:00:00|634.1|633.5|634.5|633.9|635.5|634.9|633.3|632.7|810
1616547600000|2021-03-24 01:00:00|634.2|633.6|631.5|630.9|634.5|633.9|631.3|630.7|825
1616551200000|2021-03-24 02:00:00|631.4|630.8|631.9|631.3|632.1|631.5|631.4|630.8|180
1616554800000|2021-03-24 03:00:00|631.7|631.1|631.9|631.3|632.1|631.5|631.3|630.7|149
1616558400000|2021-03-24 04:00:00|632.1|631.5|632.1|631.5|632.6|632|631.9|631.3|88
1616562000000|2021-03-24 05:00:00|631.9|631.3|629.8|629.2|632.6|632|629.8|629.2|312
1616565600000|2021-03-24 06:00:00|629.9|629.3|631.4|630.8|631.4|630.8|629.9|629.3|256
1616569200000|2021-03-24 07:00:00|631.1|630.5|631.3|630.7|631.9|631.3|631.1|630.5|163
1616572800000|2021-03-24 08:00:00|631.5|630.9|635.3|634.7|636.5|635.9|630.8|630.2|500
1616576400000|2021-03-24 09:00:00|635.2|634.6|636.5|635.9|636.5|635.9|634.9|634.3|421
1616580000000|2021-03-24 10:00:00|636.8|636.2|631.8|631.2|637.2|636.6|631.3|630.7|1068
1616583600000|2021-03-24 11:00:00|631.6|631|629.3|628.7|631.8|631.2|628.4|627.8|1101
1616587200000|2021-03-24 12:00:00|629.2|628.6|627.2|626.6|629.4|628.8|627.2|626.6|1622
1616590800000|2021-03-24 13:00:00|627.8|627.2|628.3|627.7|632.2|631.6|627.3|626.7|5653
1616594400000|2021-03-24 14:00:00|628|627.4|624.4|623.8|628.8|628.2|623.1|622.5|5869
1616598000000|2021-03-24 15:00:00|624.5|623.9|624.6|624|626.8|626.2|624.3|623.7|2888
1616601600000|2021-03-24 16:00:00|624.7|624.1|624.2|623.6|626.1|625.5|624|623.4|1795
1616605200000|2021-03-24 17:00:00|624.1|623.5|625.7|625.1|626.1|625.5|623.7|623.1|2453
1616608800000|2021-03-24 18:00:00|625.6|625|623.7|623.1|625.9|625.3|623.5|622.9|2091
1616630400000|2021-03-25 00:00:00|624.1|623.5|622.3|621.7|624.7|624.1|621.6|621|963
1616634000000|2021-03-25 01:00:00|622.1|621.5|621.7|621.1|622.8|622.2|621.5|620.9|714
1616637600000|2021-03-25 02:00:00|621.6|621|621.2|620.6|622|621.4|620.9|620.3|550
1616641200000|2021-03-25 03:00:00|621.3|620.7|619.1|618.5|621.4|620.8|618.3|617.7|994
1616644800000|2021-03-25 04:00:00|619.2|618.6|619.6|619|620.2|619.6|618.5|617.9|396
1616648400000|2021-03-25 05:00:00|619.5|618.9|620.1|619.5|620.2|619.6|618.7|618.1|389
1616652000000|2021-03-25 06:00:00|620.2|619.6|620.6|620|621.3|620.7|619.2|618.6|569
1616655600000|2021-03-25 07:00:00|620.5|619.9|619.2|618.6|620.5|619.9|618.8|618.2|293
1616659200000|2021-03-25 08:00:00|619|618.4|617.6|617|619.1|618.5|616.2|615.6|1108
1616662800000|2021-03-25 09:00:00|617.7|617.1|616.9|616.3|619.5|618.9|616.9|616.3|394
1616666400000|2021-03-25 10:00:00|616.7|616.1|616.6|616|616.7|616.1|616.2|615.6|601
1616670000000|2021-03-25 11:00:00|616.5|615.9|616|615.4|617.9|617.3|615.8|615.2|448
1616673600000|2021-03-25 12:00:00|615.9|615.3|615.6|615|617.4|616.7|615|614.4|973
1616677200000|2021-03-25 13:00:00|615.1|614.5|612.8|612.2|615.7|615.1|610.6|610|6081
1616680800000|2021-03-25 14:00:00|612.7|612.1|610.6|610|612.8|612.2|609|608.4|6749
1616684400000|2021-03-25 15:00:00|610.5|609.9|610.8|610.2|613.4|612.8|608.6|608|4492
1616688000000|2021-03-25 16:00:00|610.7|610.1|612.3|611.7|614.3|613.7|610.6|610|2729
1616691600000|2021-03-25 17:00:00|612.4|611.8|612.3|611.7|613.5|612.9|611.6|611|2268
1616695200000|2021-03-25 18:00:00|612.1|611.5|610.6|610|613.8|613.2|610.4|609.8|2683
1616716800000|2021-03-26 00:00:00|610.5|609.9|609.4|608.8|612.1|611.5|608.6|608|1361
1616720400000|2021-03-26 01:00:00|609.5|608.9|609|608.4|609.6|609|608.4|607.8|406
1616724000000|2021-03-26 02:00:00|608.8|608.2|608.4|607.8|608.9|608.3|607.9|607.3|296
1616727600000|2021-03-26 03:00:00|608.3|607.7|608.6|608|609.1|608.5|608.1|607.5|163
1616731200000|2021-03-26 04:00:00|608.9|608.3|608.8|608.2|609.1|608.5|608.6|608|159
1616734800000|2021-03-26 05:00:00|608.9|608.3|610.4|609.8|610.4|609.8|608.5|607.9|284
1616738400000|2021-03-26 06:00:00|610.3|609.7|611.6|611|612.4|611.8|609.9|609.3|350
1616742000000|2021-03-26 07:00:00|611.4|610.8|614.5|613.9|615.2|614.6|611.3|610.7|665
1616745600000|2021-03-26 08:00:00|614.3|613.7|613.3|612.7|616.3|615.7|613.2|612.6|615
1616749200000|2021-03-26 09:00:00|613.2|612.6|611.4|610.8|614|613.4|610.1|609.5|542
1616752800000|2021-03-26 10:00:00|611.3|610.7|611.4|610.8|612.8|612.2|611.1|610.5|450
1616756400000|2021-03-26 11:00:00|611.3|610.7|610.2|609.6|612.5|611.9|609.6|609|680
1616760000000|2021-03-26 12:00:00|609.9|609.3|609.7|609.1|610.4|609.8|609.1|608.5|483
1616763600000|2021-03-26 13:00:00|610.1|609.5|610.1|609.5|612.2|611.6|607.8|607.2|4508
1616767200000|2021-03-26 14:00:00|610|609.4|611.7|611.1|611.7|611.1|608.2|607.6|2963
1616770800000|2021-03-26 15:00:00|611.5|610.9|615.1|614.5|615.1|614.5|610|609.4|3242
1616774400000|2021-03-26 16:00:00|615.3|614.7|616.5|615.9|618.2|617.6|614.8|614.2|4599
1616778000000|2021-03-26 17:00:00|616.6|616|615.3|614.7|618.1|617.5|615|614.4|2461
1616781600000|2021-03-26 18:00:00|615.2|614.6|614.2|613.6|615.5|614.9|612.1|611.5|3157
1616976000000|2021-03-29 00:00:00|614.3|613.7|612.4|611.8|614.4|613.8|611.5|610.9|605
1616979600000|2021-03-29 01:00:00|612.3|611.7|612.6|612|612.9|612.3|611.2|610.6|302
1616983200000|2021-03-29 02:00:00|612.5|611.9|612.8|612.2|613.1|612.5|612.4|611.8|221
1616986800000|2021-03-29 03:00:00|612.9|612.3|611.9|611.3|612.9|612.3|611.7|611.1|95
1616990400000|2021-03-29 04:00:00|611.7|611.1|612|611.4|612.1|611.5|611.5|610.9|66
1616994000000|2021-03-29 05:00:00|611.7|611.1|611.4|610.8|611.9|611.3|610.6|610|261
1616997600000|2021-03-29 06:00:00|611.1|610.5|609.7|609.1|611.1|610.5|609.7|609.1|135
1617001200000|2021-03-29 07:00:00|610|609.4|612.4|611.8|612.8|612.2|610|609.4|406
1617004800000|2021-03-29 08:00:00|612.1|611.5|614.5|613.9|615.4|614.8|611.6|611|590
1617008400000|2021-03-29 09:00:00|614.6|614|613.3|612.7|615|614.4|613.2|612.6|451
1617012000000|2021-03-29 10:00:00|613.2|612.6|612.4|611.8|613.7|613.1|611.9|611.3|540
1617015600000|2021-03-29 11:00:00|612.5|611.9|611.4|610.8|612.9|612.3|610.7|610.1|767
1617019200000|2021-03-29 12:00:00|611.5|610.9|610.8|610.2|611.8|611.2|610.1|609.5|708
1617022800000|2021-03-29 13:00:00|610.1|609.5|608|607.4|612.1|611.5|608|607.4|3702
1617026400000|2021-03-29 14:00:00|607.8|607.2|609.5|608.9|614.1|613.5|606.7|606.1|5295
1617030000000|2021-03-29 15:00:00|609.7|609.1|610.9|610.3|611.9|611.3|609|608.4|1525
1617033600000|2021-03-29 16:00:00|611.1|610.5|613.1|612.5|613.1|612.5|609.8|609.2|1556
1617037200000|2021-03-29 17:00:00|612.9|612.3|613.9|613.3|614.4|613.8|612.2|611.6|1881
1617040800000|2021-03-29 18:00:00|613.8|613.2|615.5|614.9|616.6|616|613.2|612.6|3025
1617062400000|2021-03-30 00:00:00|615|614.4|612.7|612.1|615.3|614.7|612.2|611.6|598
1617066000000|2021-03-30 01:00:00|612.6|612|612.6|612|612.7|612.1|612|611.4|229
1617069600000|2021-03-30 02:00:00|612.7|612.1|613.3|612.7|613.7|613.1|612.5|611.9|114
1617073200000|2021-03-30 03:00:00|613.2|612.6|613.7|613.1|614|613.4|613|612.4|94
1617076800000|2021-03-30 04:00:00|613.6|613|613|612.4|613.7|613.1|612.9|612.3|81
1617080400000|2021-03-30 05:00:00|612.9|612.3|612.5|611.9|613|612.4|612.5|611.9|85
1617084000000|2021-03-30 06:00:00|612.6|612|611|610.4|612.8|612.2|610.7|610.1|367
1617087600000|2021-03-30 07:00:00|611.1|610.5|611.4|610.8|611.7|611.1|610.4|609.8|367
1617091200000|2021-03-30 08:00:00|611.3|610.7|611.6|611|612.3|611.7|609.7|609.1|697
1617094800000|2021-03-30 09:00:00|611.5|610.9|611.3|610.7|612.6|612|611|610.4|309
1617098400000|2021-03-30 10:00:00|611.5|610.9|611.8|611.2|612.2|611.6|611.3|610.7|175
1617102000000|2021-03-30 11:00:00|611.6|611|611|610.4|612|611.4|610.5|609.9|386
1617105600000|2021-03-30 12:00:00|611.1|610.5|610.8|610.2|611.7|611.1|610.5|609.9|264
1617109200000|2021-03-30 13:00:00|611.2|610.6|611.9|611.3|614.4|613.8|609.8|609.2|2935
1617112800000|2021-03-30 14:00:00|612|611.4|601.6|601|612|611.4|601.2|600.6|7643
1617116400000|2021-03-30 15:00:00|601.5|600.9|602.3|601.7|603.2|602.6|600.3|599.7|5933
1617120000000|2021-03-30 16:00:00|602.2|601.6|603.9|603.3|604.8|604.2|602|601.4|3190
1617123600000|2021-03-30 17:00:00|603.6|603|602.5|601.9|604.1|603.5|601.9|601.3|1902
1617127200000|2021-03-30 18:00:00|602.4|601.8|600.5|599.9|603.6|603|600.3|599.7|3121
1617148800000|2021-03-31 00:00:00|601.8|601.2|600.1|599.5|601.9|601.3|600.1|599.5|595
1617152400000|2021-03-31 01:00:00|600.2|599.6|601.1|600.5|601.1|600.5|600.2|599.6|152
1617156000000|2021-03-31 02:00:00|601|600.4|601.6|601|601.9|601.3|600.9|600.3|280
1617159600000|2021-03-31 03:00:00|601.4|600.8|601.3|600.7|601.6|601|601.1|600.5|127
1617163200000|2021-03-31 04:00:00|601.4|600.8|601.1|600.5|601.4|600.8|600.9|600.3|47
1617166800000|2021-03-31 05:00:00|601|600.4|601.1|600.5|601.6|601|600.6|600|156
1617170400000|2021-03-31 06:00:00|601.2|600.6|602.2|601.6|602.3|601.7|600.6|600|246
1617174000000|2021-03-31 07:00:00|602.3|601.7|601.5|600.9|602.5|601.9|600.6|600|383
1617177600000|2021-03-31 08:00:00|601.6|601|602.2|601.6|603.2|602.6|601.6|601|357
1617181200000|2021-03-31 09:00:00|602.3|601.7|602.9|602.3|604.2|603.6|602.2|601.6|663
1617184800000|2021-03-31 10:00:00|603|602.4|603.9|603.3|604.3|603.7|603|602.4|801
1617188400000|2021-03-31 11:00:00|603.7|603.1|603.2|602.6|604.4|603.8|602.9|602.3|453
1617192000000|2021-03-31 12:00:00|603.4|602.8|601.4|600.8|603.4|602.8|601.2|600.6|599
1617195600000|2021-03-31 13:00:00|601.3|600.7|596.6|596|602.3|601.7|595.4|594.8|5111
1617199200000|2021-03-31 14:00:00|596.5|595.9|595.5|594.9|598.5|597.9|593.4|592.8|5749
1617202800000|2021-03-31 15:00:00|595.3|594.7|596|595.4|597.4|596.8|593.4|592.8|3747
1617206400000|2021-03-31 16:00:00|595.9|595.3|622.8|622.2|631|630.4|595.9|594.9|16434
1617210000000|2021-03-31 17:00:00|622.7|622.1|621|620.4|626|625.4|619.8|619.2|4866
1617213600000|2021-03-31 18:00:00|620.9|620.3|618.1|617.5|621.3|620.7|615.6|615|4549
1617235200000|2021-04-01 00:00:00|621.3|620.7|623.6|623|624.1|623.5|620.3|619.7|3046
1617238800000|2021-04-01 01:00:00|623.5|622.9|622.1|621.5|624.8|624.2|621.7|621.1|661
1617242400000|2021-04-01 02:00:00|622.2|621.6|623.3|622.7|623.8|623.2|622.2|621.6|244
1617246000000|2021-04-01 03:00:00|623.1|622.5|623.3|622.7|623.5|622.9|622.6|622|316
1617249600000|2021-04-01 04:00:00|623.5|622.9|621.4|620.8|623.5|622.9|620.9|620.3|290
1617253200000|2021-04-01 05:00:00|621.5|620.9|622.5|621.9|622.5|621.9|620|619.4|619
1617256800000|2021-04-01 06:00:00|622.7|622.1|622.8|622.2|625|624.4|622|621.4|646
1617260400000|2021-04-01 07:00:00|622.7|622.1|622.6|622|622.8|622.2|618.7|618.1|724
1617264000000|2021-04-01 08:00:00|622.7|622.1|617|616.4|622.7|622.1|616.6|616|874
1617267600000|2021-04-01 09:00:00|617.1|616.5|614.3|613.7|618.7|618.1|613.4|612.8|790
1617271200000|2021-04-01 10:00:00|614.4|613.8|614.4|613.8|616.2|615.6|612.5|611.9|1068
1617274800000|2021-04-01 11:00:00|614.5|613.9|615.5|614.9|616.3|615.7|614.3|613.7|300
1617278400000|2021-04-01 12:00:00|615.4|614.8|615.7|615.1|616.1|615.5|613.4|612.8|715
1617282000000|2021-04-01 13:00:00|615.9|615.3|609.6|609|616.5|615.9|606.6|606|6674
1617285600000|2021-04-01 14:00:00|609.7|609.1|605.6|605|609.9|609.3|603.3|602.7|6285
1617289200000|2021-04-01 15:00:00|605.8|605.2|604.1|603.5|609|608.4|603.8|603.2|3528
1617292800000|2021-04-01 16:00:00|604|603.4|605.1|604.5|605.4|604.8|601.7|601.1|7183
1617296400000|2021-04-01 17:00:00|604.9|604.3|611|610.4|614.4|613.8|604.6|604|5583
1617300000000|2021-04-01 18:00:00|610.9|610.3|608.7|607.7|612.6|612|607.8|607.2|3745
1617580800000|2021-04-05 00:00:00|609.7|609.1|612.6|612|612.7|612.1|607.8|607.2|1760
1617584400000|2021-04-05 01:00:00|612.5|611.9|611.7|611.1|612.7|612.1|610.9|610.3|339
1617588000000|2021-04-05 02:00:00|611.5|610.9|609.4|608.8|611.8|611.2|609.2|608.6|266
1617591600000|2021-04-05 03:00:00|609.6|609|610.1|609.5|610.4|609.8|609.6|609|51
1617595200000|2021-04-05 04:00:00|609.9|609.3|609.9|609.3|610.1|609.5|609.6|609|62
1617598800000|2021-04-05 05:00:00|609.6|609|610.1|609.5|610.8|610.2|609.6|609|108
1617602400000|2021-04-05 06:00:00|610.3|609.7|611.4|610.8|612.1|611.5|610.1|609.5|189
1617606000000|2021-04-05 07:00:00|611.3|610.7|613|612.4|614|613.4|611.2|610.6|372
1617609600000|2021-04-05 08:00:00|612.9|612.3|612|611.4|612.9|612.3|611.5|610.9|351
1617613200000|2021-04-05 09:00:00|612.1|611.5|612.7|612.1|614.2|613.6|612|611.4|416
1617616800000|2021-04-05 10:00:00|612.8|612.2|615.4|614.8|615.5|614.9|612.8|612.2|698
1617620400000|2021-04-05 11:00:00|615.3|614.7|613.5|612.9|615.5|614.9|612.7|612.1|440
1617624000000|2021-04-05 12:00:00|613.7|613.1|613.6|613|614.9|614.3|613.1|612.5|483
1617627600000|2021-04-05 13:00:00|614.7|614.1|620.6|620|623.9|623.3|614.4|613.8|7177
1617631200000|2021-04-05 14:00:00|620.5|619.9|615.3|614.7|621.1|620.5|614.2|613.6|4462
1617634800000|2021-04-05 15:00:00|615.1|614.5|615.1|614.5|618|617.4|614.3|613.7|2351
1617638400000|2021-04-05 16:00:00|615.2|614.6|617.2|616.6|618.8|618.2|614.4|613.8|3773
1617642000000|2021-04-05 17:00:00|617.4|616.8|616.4|615.8|617.7|617.1|615.8|615.2|1493
1617645600000|2021-04-05 18:00:00|616.5|615.9|616.8|616.2|618.9|618.3|616.1|615.5|3980
1617667200000|2021-04-06 00:00:00|619.7|619.1|617.6|617|620.9|620.3|617.1|616.5|771
1617670800000|2021-04-06 01:00:00|617.7|617.1|618.1|617.5|618.9|618.3|617.6|617|276
1617674400000|2021-04-06 02:00:00|618|617.4|618.3|617.7|618.8|618.2|617.8|617.2|159
1617678000000|2021-04-06 03:00:00|618.2|617.6|617.5|616.9|618.3|617.7|617.5|616.9|239
1617681600000|2021-04-06 04:00:00|617.7|617.1|618.5|617.9|618.5|617.9|617.5|616.9|85
1617685200000|2021-04-06 05:00:00|618.4|617.8|618.7|618.1|619.1|618.5|618|617.4|217
1617688800000|2021-04-06 06:00:00|618.6|618|616.2|615.6|618.6|618|616.1|615.5|328
1617692400000|2021-04-06 07:00:00|616.1|615.5|616.9|616.3|617.3|616.7|615.9|615.3|381
1617696000000|2021-04-06 08:00:00|616.8|616.2|615.7|615.1|617.1|616.5|614.5|613.9|520
1617699600000|2021-04-06 09:00:00|615.6|615|616.8|616.2|617.3|616.7|614.4|613.8|477
1617703200000|2021-04-06 10:00:00|616.6|616|615.3|614.7|616.6|616|615|614.4|293
1617706800000|2021-04-06 11:00:00|615.4|614.8|620.4|619.8|620.6|620|615|614.4|1129
1617710400000|2021-04-06 12:00:00|620.6|620|619.9|619.3|620.7|620.1|618.6|618|899
1617714000000|2021-04-06 13:00:00|619.7|619.1|623.6|623|625.4|624.8|619.4|618.8|6360
1617717600000|2021-04-06 14:00:00|623.9|623.3|620.2|619.6|625.6|625|619.5|618.9|5997
1617721200000|2021-04-06 15:00:00|620.1|619.5|619.3|618.7|621.2|620.6|617.1|616.5|3956
1617724800000|2021-04-06 16:00:00|619.2|618.6|615.4|614.8|619.3|618.7|614.9|614.3|3334
1617728400000|2021-04-06 17:00:00|615.2|614.6|613.7|613.1|615.6|615|613.7|613.1|3348
1617732000000|2021-04-06 18:00:00|613.6|613|615.2|614.6|616.1|615.5|613.3|612.7|3379
1617753600000|2021-04-07 00:00:00|614.8|614.2|614.4|613.8|615.8|615.2|613.2|612.6|577
1617757200000|2021-04-07 01:00:00|614.5|613.9|614.9|614.3|615.7|615.1|614.2|613.6|220
1617760800000|2021-04-07 02:00:00|615|614.4|614.9|614.3|615.4|614.8|614|613.4|244
1617764400000|2021-04-07 03:00:00|615.1|614.5|616.2|615.6|616.2|615.6|615.1|614.5|139
1617768000000|2021-04-07 04:00:00|616|615.4|616|615.4|616.2|615.6|615.7|615.1|71
1617771600000|2021-04-07 05:00:00|615.9|615.3|615.3|614.7|616|615.4|614.6|614|180
1617775200000|2021-04-07 06:00:00|615.5|614.9|614.8|614.2|615.8|615.2|614.1|613.5|221
1617778800000|2021-04-07 07:00:00|615|614.4|615.3|614.7|615.4|614.8|613.8|613.2|291
1617782400000|2021-04-07 08:00:00|615.2|614.6|614.7|614.1|615.3|614.7|613.5|612.9|305
1617786000000|2021-04-07 09:00:00|614.8|614.2|615|614.4|615.9|615.3|614.6|614|323
1617789600000|2021-04-07 10:00:00|615.1|614.5|614.8|614.2|615.6|615|614.6|614|195
1617793200000|2021-04-07 11:00:00|614.6|614|616|615.4|617.1|616.5|613.7|613.1|896
1617796800000|2021-04-07 12:00:00|615.8|615.2|616.3|615.7|616.3|615.7|614.8|614.2|500
1617800400000|2021-04-07 13:00:00|616.1|615.5|613|612.4|616.3|615.7|609.8|609.2|7263
1617804000000|2021-04-07 14:00:00|612.6|612|615.4|614.8|617.2|616.6|611|610.4|6213
1617807600000|2021-04-07 15:00:00|615.6|615|616.9|616.3|619|618.4|613.8|613.2|6420
1617811200000|2021-04-07 16:00:00|616.7|616.1|617.8|617.2|620.1|619.5|616.6|616|6998
1617814800000|2021-04-07 17:00:00|617.9|617.3|617.8|617.2|618.2|617.6|617|616.4|3463
1617818400000|2021-04-07 18:00:00|617.9|617.3|616.9|616.3|618.1|617.5|616.1|615.5|3127
1617840000000|2021-04-08 00:00:00|617.8|617.2|617.2|616.6|618.6|618|616.9|616.3|311
1617843600000|2021-04-08 01:00:00|617.4|616.8|617.2|616.6|617.6|617|616.9|616.3|81
1617847200000|2021-04-08 02:00:00|617.4|616.8|617.4|616.8|617.7|617.1|616.9|616.3|89
1617850800000|2021-04-08 03:00:00|617.6|617|617.9|617.3|618.1|617.5|616.7|616.1|124
1617854400000|2021-04-08 04:00:00|617.8|617.2|617.6|617|618.1|617.5|617.2|616.6|73
1617858000000|2021-04-08 05:00:00|617.7|617.1|617.7|617.1|617.9|617.3|617.4|616.8|137
1617861600000|2021-04-08 06:00:00|617.8|617.2|619.7|619.1|619.8|619.2|617.4|616.8|445
1617865200000|2021-04-08 07:00:00|619.6|619|619.1|618.5|619.7|619.1|618.4|617.8|370
1617868800000|2021-04-08 08:00:00|619.4|618.8|620.4|619.8|620.8|620.2|618.7|618.1|360
1617872400000|2021-04-08 09:00:00|620.6|620|621.9|621.3|623.1|622.5|620.4|619.8|644
1617876000000|2021-04-08 10:00:00|622.1|621.5|623.3|622.7|623.9|623.3|621.8|621.2|1177
1617879600000|2021-04-08 11:00:00|623.4|622.8|625.2|624.6|626.1|625.5|623.3|622.7|808
1617883200000|2021-04-08 12:00:00|625|624.4|624.3|623.7|625.7|625.1|624.1|623.5|1312
1617886800000|2021-04-08 13:00:00|623.7|623.1|628.6|628|630.1|629.5|621.4|620.8|6493
1617890400000|2021-04-08 14:00:00|628.7|628.1|626|625.4|628.8|628.2|624.9|624.3|9250
1617894000000|2021-04-08 15:00:00|626.1|625.5|628.9|628.3|630.8|630.2|626|625.4|4743
1617897600000|2021-04-08 16:00:00|629.4|628.8|629.7|629.1|631.8|631.2|628.6|628|4042
1617901200000|2021-04-08 17:00:00|629.5|628.9|629.5|628.9|631.2|630.6|629.5|628.9|7727
1617904800000|2021-04-08 18:00:00|629.6|629|630.2|629.6|631.1|630.5|628.7|628.1|7176
1617926400000|2021-04-09 00:00:00|630|629.4|629.1|628.5|630.4|629.8|628.3|627.7|777
1617930000000|2021-04-09 01:00:00|629.2|628.6|629.5|628.9|630.3|629.7|629|628.4|264
1617933600000|2021-04-09 02:00:00|629.6|629|629.2|628.6|629.6|629|629.1|628.5|118
1617937200000|2021-04-09 03:00:00|629.3|628.7|629.5|628.9|629.9|629.3|629.1|628.5|107
1617940800000|2021-04-09 04:00:00|629.6|629|630|629.4|630.4|629.8|629.5|628.9|86
1617944400000|2021-04-09 05:00:00|630.1|629.5|628.3|627.7|630.1|629.5|628.1|627.5|220
1617948000000|2021-04-09 06:00:00|628.4|627.8|628.5|627.9|628.8|628.2|628.3|627.7|152
1617951600000|2021-04-09 07:00:00|628.6|628|630.8|630.2|631|630.3|628.4|627.8|389
1617955200000|2021-04-09 08:00:00|631.1|630.5|632.3|631.7|632.6|632|630.5|629.9|466
1617958800000|2021-04-09 09:00:00|632.2|631.6|633.6|633|634.1|633.5|630.8|630.2|690
1617962400000|2021-04-09 10:00:00|633.5|632.9|633.1|632.5|634.2|633.6|631.8|631.2|436
1617966000000|2021-04-09 11:00:00|633.2|632.6|634|633.4|634.2|633.6|633|632.4|496
1617969600000|2021-04-09 12:00:00|634.1|633.5|635.2|634.6|636.4|635.8|634|633.4|1000
1617973200000|2021-04-09 13:00:00|635|634.4|636.6|636|638.7|638.1|634.2|633.6|7600
1617976800000|2021-04-09 14:00:00|636.7|636.1|643.8|643.2|644.9|644.3|634.5|633.9|12571
1617980400000|2021-04-09 15:00:00|644.2|643.6|644|643.4|645.5|644.9|642.5|641.9|6146
1617984000000|2021-04-09 16:00:00|643.9|643.3|639|638.4|646.1|645.3|635.5|634.9|16548
1617987600000|2021-04-09 17:00:00|638.9|638.3|640.2|639.6|641.2|640.6|638|637.4|9044
1617991200000|2021-04-09 18:00:00|640|639.4|639.6|639|640.7|640.1|638.7|638.1|7943
1618185600000|2021-04-12 00:00:00|638.9|638.3|636.9|636.3|639.9|639.3|636.3|635.7|1205
1618189200000|2021-04-12 01:00:00|637|636.4|635.2|634.6|637.2|636.6|634.6|634|241
1618192800000|2021-04-12 02:00:00|635.1|634.5|633.9|633.3|635.4|634.8|633.7|633.1|203
1618196400000|2021-04-12 03:00:00|634.2|633.6|634.2|633.6|634.4|633.8|633.7|633.1|112
1618200000000|2021-04-12 04:00:00|634.3|633.7|634.4|633.8|634.4|633.8|634.2|633.6|60
1618203600000|2021-04-12 05:00:00|634.2|633.6|632.3|631.7|634.5|633.8|632.3|631.7|252
1618207200000|2021-04-12 06:00:00|632.2|631.6|632.1|631.5|632.4|631.8|630.9|630.3|578
1618210800000|2021-04-12 07:00:00|632.2|631.6|632.7|632.1|632.9|632.3|631.4|630.8|244
1618214400000|2021-04-12 08:00:00|632.6|632|633.7|633.1|635.2|634.6|632.4|631.8|375
1618218000000|2021-04-12 09:00:00|633.6|633|632.7|632.1|635.9|635.3|632.4|631.8|1738
1618221600000|2021-04-12 10:00:00|632.6|632|633.1|632.5|633.7|633.1|631.9|631.3|315
1618225200000|2021-04-12 11:00:00|633.2|632.6|634.9|634.3|635.1|634.5|633.1|632.5|1329
1618228800000|2021-04-12 12:00:00|634.8|634.2|633|632.4|635.1|634.5|632.2|631.6|797
1618232400000|2021-04-12 13:00:00|632.7|632.1|627.1|626.5|634.1|633.5|624.8|624.2|11805
1618236000000|2021-04-12 14:00:00|627|626.4|630.6|630|631.4|630.8|624.7|624.1|10831
1618239600000|2021-04-12 15:00:00|630.8|630.2|631.2|630.6|633.2|632.6|629.8|629.2|6559
1618243200000|2021-04-12 16:00:00|631.1|630.5|631.1|630.5|631.1|630.5|628.4|627.8|3535
1618246800000|2021-04-12 17:00:00|631.4|630.8|631.1|630.5|632.2|631.6|629.7|629.1|4998
1618250400000|2021-04-12 18:00:00|631.6|631|629.9|629.3|632.4|631.8|629.3|628.7|9881
1618272000000|2021-04-13 00:00:00|631.6|631|631.7|631.1|632.4|631.8|630.3|629.7|850
1618275600000|2021-04-13 01:00:00|632|631.4|631.7|631.1|632|631.4|631.2|630.6|73
1618279200000|2021-04-13 02:00:00|631.6|631|633|632.4|633.2|632.6|631.4|630.8|232
1618282800000|2021-04-13 03:00:00|632.8|632.2|633.3|632.7|633.5|632.9|632.8|632.2|403
1618286400000|2021-04-13 04:00:00|633.2|632.6|632.7|632.1|633.3|632.7|632.4|631.8|98
1618290000000|2021-04-13 05:00:00|632.8|632.2|632.6|632|633|632.4|631.7|631.1|197
1618293600000|2021-04-13 06:00:00|632.5|631.9|633.2|632.6|633.5|632.9|632.3|631.7|171
1618297200000|2021-04-13 07:00:00|633|632.4|633.1|632.5|634.7|634.1|632.8|632.2|328
1618300800000|2021-04-13 08:00:00|633.2|632.6|634.6|634|635.1|634.5|631.2|630.6|1103
1618304400000|2021-04-13 09:00:00|634.7|634.1|635.3|634.7|637.3|636.7|634.3|633.7|906
1618308000000|2021-04-13 10:00:00|635.2|634.6|634.3|633.7|636|635.4|633.5|632.9|264
1618311600000|2021-04-13 11:00:00|634.2|633.6|633.3|632.7|634.3|633.7|632.3|631.7|321
1618315200000|2021-04-13 12:00:00|633.2|632.6|634|633.4|634.3|633.7|632.5|631.9|2064
1618318800000|2021-04-13 13:00:00|634.4|633.8|637.7|637.1|638.9|638.3|634.4|633.8|6486
1618322400000|2021-04-13 14:00:00|637.9|637.3|634.5|633.9|639.2|638.6|632.7|632.1|7045
1618326000000|2021-04-13 15:00:00|634.7|634.1|633.7|633.1|635.4|634.8|633.5|632.9|5267
1618329600000|2021-04-13 16:00:00|633.9|633.3|633.7|633.1|635.7|635.1|633|632.4|8643
1618333200000|2021-04-13 17:00:00|633.5|632.9|635|634.4|635.5|634.9|633.5|632.9|5037
1618336800000|2021-04-13 18:00:00|635.1|634.5|633|632.4|635.3|634.7|631.6|631|9329
1618358400000|2021-04-14 00:00:00|633.3|632.7|635.4|634.8|636.5|635.9|632.9|632.3|929
1618362000000|2021-04-14 01:00:00|635.1|634.5|636.2|635.6|636.3|635.7|634.9|634.3|145
1618365600000|2021-04-14 02:00:00|636.1|635.5|635.8|635.2|636.6|636|635.7|635.1|216
1618369200000|2021-04-14 03:00:00|635.7|635.1|635.3|634.7|635.9|635.3|634.7|634.1|171
1618372800000|2021-04-14 04:00:00|635.2|634.6|635.1|634.5|635.5|634.9|635.1|634.5|105
1618376400000|2021-04-14 05:00:00|635|634.4|635.3|634.7|635.5|634.9|634.8|634.2|105
1618380000000|2021-04-14 06:00:00|635.5|634.9|636.5|635.9|636.5|635.9|635.3|634.7|123
1618383600000|2021-04-14 07:00:00|636.4|635.8|636.8|636.2|637.8|637.2|636.3|635.7|448
1618387200000|2021-04-14 08:00:00|637|636.4|639.8|639.2|639.9|639.3|636.8|636.2|648
1618390800000|2021-04-14 09:00:00|639.9|639.3|638.8|638.2|639.9|639.3|637.2|636.6|360
1618394400000|2021-04-14 10:00:00|638.9|638.3|641.4|640.8|641.5|640.9|638.8|638.2|1869
1618398000000|2021-04-14 11:00:00|641.5|640.9|640.3|639.7|641.7|641.1|639.7|639.1|651
1618401600000|2021-04-14 12:00:00|640.4|639.8|640.1|639.5|641.3|640.7|639.3|638.7|614
1618405200000|2021-04-14 13:00:00|639.8|639.2|652|651.4|657.2|656.6|639.2|638.6|11943
1618408800000|2021-04-14 14:00:00|652.3|651.7|649|648.4|654.1|653.5|647.2|646.6|10340
1618412400000|2021-04-14 15:00:00|649.1|648.5|652.5|651.9|652.5|651.9|647.9|647.3|4610
1618416000000|2021-04-14 16:00:00|652.7|652.1|652.4|651.8|654|653.4|650.5|649.9|9567
1618419600000|2021-04-14 17:00:00|652.5|651.9|649|648.4|652.9|652.3|648.3|647.7|8280
1618423200000|2021-04-14 18:00:00|649.1|648.5|649.4|648.8|650.3|649.7|648.3|647.7|8185
1618444800000|2021-04-15 00:00:00|649.7|649.1|648|647.4|650.5|649.9|647.6|647|1246
1618448400000|2021-04-15 01:00:00|648.1|647.5|648.3|647.7|649|648.4|648|647.4|333
1618452000000|2021-04-15 02:00:00|648.5|647.9|647.8|647.2|648.6|648|647.7|647.1|102
1618455600000|2021-04-15 03:00:00|647.9|647.3|647|646.4|647.9|647.3|646.8|646.2|375
1618459200000|2021-04-15 04:00:00|646.9|646.3|647.7|647.1|648|647.4|646.9|646.3|117
1618462800000|2021-04-15 05:00:00|647.6|647|646.3|645.7|647.8|647.2|646.1|645.5|136
1618466400000|2021-04-15 06:00:00|646.2|645.6|649.9|649.3|650|649.4|646|645.4|230
1618470000000|2021-04-15 07:00:00|650|649.4|651.1|650.5|652.3|651.7|649.4|648.8|663
1618473600000|2021-04-15 08:00:00|651|650.4|653.4|652.8|653.5|652.9|650.7|650.1|472
1618477200000|2021-04-15 09:00:00|653.5|652.9|655.6|655|656.6|656|653.5|652.9|663
1618480800000|2021-04-15 10:00:00|655.5|654.9|656|655.4|656.3|655.7|654.5|653.9|287
1618484400000|2021-04-15 11:00:00|655.8|655.2|655.1|654.5|656.2|655.6|654.3|653.7|1296
1618488000000|2021-04-15 12:00:00|655|654.4|651.9|651.3|656|655.4|651.3|650.7|1200
1618491600000|2021-04-15 13:00:00|651.4|650.8|645.6|645|651.7|651.1|640.4|639.8|7238
1618495200000|2021-04-15 14:00:00|645.7|645.1|653.4|652.8|654.8|654.2|644.2|643.6|4148
1618498800000|2021-04-15 15:00:00|653.5|652.9|654.6|654|658.6|658|652.4|651.8|7716
1618502400000|2021-04-15 16:00:00|654.9|654.3|651.9|651.3|654.9|654.3|650.2|649.6|2870
1618506000000|2021-04-15 17:00:00|651.8|651.2|653.6|653|654.6|654|651.4|650.8|2689
1618509600000|2021-04-15 18:00:00|653.5|652.9|654|653.4|655.6|655|652.5|651.9|4078
1618531200000|2021-04-16 00:00:00|654.1|653.5|651.9|651.3|654.3|653.7|650.8|650.2|643
1618534800000|2021-04-16 01:00:00|652|651.4|655.3|654.7|656.4|655.8|651.4|650.8|648
1618538400000|2021-04-16 02:00:00|655.1|654.5|654.9|654.3|655.6|655|654.8|654.2|43
1618542000000|2021-04-16 03:00:00|655|654.4|654|653.4|655.3|654.7|654|653.4|62
1618545600000|2021-04-16 04:00:00|653.9|653.3|653.6|653|654.4|653.8|653.3|652.7|80
1618549200000|2021-04-16 05:00:00|653.5|652.9|653.6|653|654.3|653.7|652.8|652.2|51
1618552800000|2021-04-16 06:00:00|653.8|653.2|652.3|651.7|654|653.4|651.9|651.3|222
1618556400000|2021-04-16 07:00:00|652.1|651.5|653.7|653.1|653.9|653.3|651.8|651.2|433
1618560000000|2021-04-16 08:00:00|653.6|653|651.6|651|654.5|653.9|651.5|650.9|361
1618563600000|2021-04-16 09:00:00|651.9|651.3|651.6|651|652|651.4|649.6|649|619
1618567200000|2021-04-16 10:00:00|651.5|650.9|654.5|653.9|655.5|654.9|651.5|650.9|573
1618570800000|2021-04-16 11:00:00|655|654.4|659.4|658.8|659.7|659.1|655|654.4|861
1618574400000|2021-04-16 12:00:00|659.5|658.9|658.8|658.2|659.6|659|657.3|656.7|665
1618578000000|2021-04-16 13:00:00|658.5|657.5|653.1|652.5|660.6|660|652.9|652.3|5595
1618581600000|2021-04-16 14:00:00|653|652.4|653.2|652.6|655.7|655.1|652|651.4|3793
1618585200000|2021-04-16 15:00:00|653.4|652.8|650.3|649.7|654.6|654|649.7|649.1|2467
1618588800000|2021-04-16 16:00:00|650.2|649.6|651.8|651.2|652.4|651.8|650|649.4|1790
1618592400000|2021-04-16 17:00:00|651.9|651.3|652.3|651.7|653.5|652.9|651.3|650.7|2188
1618596000000|2021-04-16 18:00:00|652.2|651.6|654.4|653.8|654.8|654.2|651.8|651.2|2857
1618790400000|2021-04-19 00:00:00|656.1|655.1|655.2|654.6|656.9|656.3|653.8|653.2|608
1618794000000|2021-04-19 01:00:00|655.3|654.7|655.3|654.7|655.7|655.1|654.4|653.8|53
1618797600000|2021-04-19 02:00:00|655.2|654.6|655.7|655.1|656.1|655.5|655|654.4|86
1618801200000|2021-04-19 03:00:00|655.8|655.2|655.3|654.7|655.8|655.2|655|654.4|50
1618804800000|2021-04-19 04:00:00|655.2|654.6|656.5|655.9|656.9|656.3|655.2|654.6|150
1618808400000|2021-04-19 05:00:00|656.4|655.8|656|655.4|657.1|656.5|656|655.4|80
1618812000000|2021-04-19 06:00:00|656.1|655.5|657.5|656.9|659.1|658.5|655.8|655.2|368
1618815600000|2021-04-19 07:00:00|657.4|656.8|661|660.4|662.1|661.5|656.5|655.9|656
1618819200000|2021-04-19 08:00:00|660.9|660.3|661|660.4|661.8|661.2|660.2|659.6|416
1618822800000|2021-04-19 09:00:00|660.9|660.3|659.9|659.3|661|660.4|656.3|655.7|849
1618826400000|2021-04-19 10:00:00|659.7|659.1|659.4|658.8|660|659.4|658.1|657.5|188
1618830000000|2021-04-19 11:00:00|659.3|658.7|658.1|657.5|659.4|658.8|656.3|655.7|457
1618833600000|2021-04-19 12:00:00|658.2|657.6|657.9|657.3|659.7|659.1|657.8|657.2|386
1618837200000|2021-04-19 13:00:00|658.3|657.7|656.5|655.9|658.3|657.7|654.2|653.6|2968
1618840800000|2021-04-19 14:00:00|656.4|655.8|657.3|656.7|657.4|656.8|653.3|652.7|3019
1618844400000|2021-04-19 15:00:00|657.4|656.8|654.2|653.6|657.9|657.3|654.1|653.5|1502
1618848000000|2021-04-19 16:00:00|654.4|653.8|655.7|655.1|656.8|656.2|654.3|653.7|2357
1618851600000|2021-04-19 17:00:00|655.8|655.2|653.9|653.3|657.9|657.3|653.4|652.8|1506
1618855200000|2021-04-19 18:00:00|653.8|653.2|652.9|652.3|654.7|654.1|652.4|651.8|1480
1618876800000|2021-04-20 00:00:00|652.6|652|652.5|651.9|652.9|652.3|651.3|650.7|551
1618880400000|2021-04-20 01:00:00|652.4|651.8|654.7|654.1|655.2|654.6|652.4|651.8|202
1618884000000|2021-04-20 02:00:00|655|654.4|655.4|654.8|656|655.4|654.5|653.9|69
1618887600000|2021-04-20 03:00:00|655.5|654.9|655.4|654.8|656.4|655.8|654.9|654.3|122
1618891200000|2021-04-20 04:00:00|655.5|654.9|655.3|654.7|655.6|655|654.9|654.3|129
1618894800000|2021-04-20 05:00:00|655.5|654.9|655.1|654.5|655.5|654.9|654.7|654.1|32
1618898400000|2021-04-20 06:00:00|655.2|654.6|657.4|656.8|657.5|656.9|654.9|654.3|161
1618902000000|2021-04-20 07:00:00|657.3|656.7|657.5|656.9|658.6|658|656.5|655.9|370
1618905600000|2021-04-20 08:00:00|657.7|657.1|658.7|658.1|659.1|658.5|656.5|655.9|466
1618909200000|2021-04-20 09:00:00|658.6|658|659.8|659.2|660.2|659.6|658.6|658|168
1618912800000|2021-04-20 10:00:00|659.7|659.1|658.9|658.3|659.9|659.3|658.6|658|131
1618916400000|2021-04-20 11:00:00|658.8|658.2|659|658.4|659.1|658.5|657|656.4|213
1618920000000|2021-04-20 12:00:00|658.8|658.2|658.5|657.9|659.4|658.8|657.8|657.2|372
1618923600000|2021-04-20 13:00:00|657.8|657.2|669.3|668.7|670.2|669.6|657|656.4|4354
1618927200000|2021-04-20 14:00:00|669.4|668.8|673.3|672.7|679.7|679.1|668|667.4|9665
1618930800000|2021-04-20 15:00:00|673.4|672.8|667.8|667.2|674.1|673.5|666.8|666.2|3040
1618934400000|2021-04-20 16:00:00|668|667.4|663.8|663.2|668.3|667.7|663|662.4|1850
1618938000000|2021-04-20 17:00:00|663.7|663.1|664.7|664.1|665.6|665|663.3|662.7|1930
1618941600000|2021-04-20 18:00:00|664.9|664.3|660.6|660|665.2|664.6|660.3|659.7|2103
1618963200000|2021-04-21 00:00:00|664.2|663.2|663|662.4|666.1|665.5|662.2|661.6|463
1618966800000|2021-04-21 01:00:00|662.9|662.3|664.3|663.7|664.4|663.8|661.8|661.2|75
1618970400000|2021-04-21 02:00:00|664.5|663.9|664.6|664|664.9|664.3|663.9|663.3|137
1618974000000|2021-04-21 03:00:00|664.7|664.1|664.7|664.1|664.9|664.3|664.5|663.9|33
1618977600000|2021-04-21 04:00:00|664.6|664|664|663.4|665|664.4|663.5|662.9|67
1618981200000|2021-04-21 05:00:00|663.9|663.3|663.9|663.3|665.1|664.5|663.7|663.1|75
1618984800000|2021-04-21 06:00:00|663.8|663.2|662.4|661.8|664.8|664.2|662.2|661.6|79
1618988400000|2021-04-21 07:00:00|662.2|661.6|663.2|662.6|663.6|663|662|661.4|689
1618992000000|2021-04-21 08:00:00|663.3|662.7|668.5|667.9|669.7|669.1|663.1|662.5|807
1618995600000|2021-04-21 09:00:00|668.6|668|672.1|671.5|674.1|673.5|668.4|667.8|723
1618999200000|2021-04-21 10:00:00|672|671.4|670.3|669.7|672|671.4|669.6|669|383
1619002800000|2021-04-21 11:00:00|670.2|669.6|668.4|667.8|670.3|669.7|666.2|665.6|558
1619006400000|2021-04-21 12:00:00|668.6|668|665.3|664.7|669|668.4|663.6|663|819
1619010000000|2021-04-21 13:00:00|664.6|664|669.6|669|671.4|670.8|660.2|659.6|2300
1619013600000|2021-04-21 14:00:00|669.5|668.9|677.1|676.5|677.4|676.8|669.4|668.8|3002
1619017200000|2021-04-21 15:00:00|677.3|676.7|677.3|676.7|679.5|678.9|675|674.4|2314
1619020800000|2021-04-21 16:00:00|677.2|676.6|677.9|677.3|679.4|678.8|675.8|675.2|1098
1619024400000|2021-04-21 17:00:00|678|677.4|676.5|675.9|679.3|678.7|676.2|675.6|1502
1619028000000|2021-04-21 18:00:00|676.7|676.1|675.1|674.5|676.9|676.3|673.1|672.5|2307
1619049600000|2021-04-22 00:00:00|675.4|674.8|679.5|678.9|679.5|678.9|675.4|674.7|607
1619053200000|2021-04-22 01:00:00|679.4|678.8|679.6|679|679.8|679.2|679|678.4|318
1619056800000|2021-04-22 02:00:00|679.7|679.1|681.4|680.8|681.7|681.1|679.5|678.9|427
1619060400000|2021-04-22 03:00:00|681.5|680.9|680|679.4|681.7|681.1|680|679.4|347
1619064000000|2021-04-22 04:00:00|680.1|679.5|679.5|678.9|680.5|679.9|678.7|678.1|85
1619067600000|2021-04-22 05:00:00|679.2|678.6|678.6|678|679.5|678.9|678.3|677.7|87
1619071200000|2021-04-22 06:00:00|678.5|677.9|680.3|679.7|680.6|680|677.2|676.6|163
1619074800000|2021-04-22 07:00:00|680.4|679.8|679.7|679.1|680.7|680.1|679.2|678.6|78
1619078400000|2021-04-22 08:00:00|679.6|679|681.3|680.7|681.3|680.7|678.1|677.5|292
1619082000000|2021-04-22 09:00:00|681.2|680.6|683|682.4|683.1|682.5|680.7|680.1|435
1619085600000|2021-04-22 10:00:00|682.9|682.3|683.8|683.2|683.8|683.2|681.8|681.2|230
1619089200000|2021-04-22 11:00:00|683.7|683.1|682.3|681.7|683.7|683.1|682|681.4|278
1619092800000|2021-04-22 12:00:00|682.2|681.6|681.5|680.9|682.9|682.3|679.4|678.8|487
1619096400000|2021-04-22 13:00:00|680.8|680.2|680|679.4|683.3|682.7|673.9|673.3|3266
1619100000000|2021-04-22 14:00:00|679.9|679.3|688.3|687.7|691.2|690.6|678.5|677.9|3619
1619103600000|2021-04-22 15:00:00|688.4|687.8|705.2|704.6|705.3|704.7|684.7|684.1|5129
1619107200000|2021-04-22 16:00:00|705.4|704.8|714.2|713.6|714.8|714.2|702.6|702|6405
1619110800000|2021-04-22 17:00:00|714.3|713.7|713.8|713.2|714.8|714.2|710.2|709.6|2484
1619114400000|2021-04-22 18:00:00|714|713.4|710.6|710|714.7|714.1|707.6|707|1837
1619136000000|2021-04-23 00:00:00|710.4|709.8|709.4|708.8|711.3|710.7|706.4|705.8|520
1619139600000|2021-04-23 01:00:00|709.3|708.7|712.6|712|713.4|712.8|708.6|708|323
1619143200000|2021-04-23 02:00:00|712.8|712.2|709.5|708.9|713.5|712.9|709.4|708.8|178
1619146800000|2021-04-23 03:00:00|709.6|709|709.5|708.9|710.8|710.2|708.7|707.8|82
1619150400000|2021-04-23 04:00:00|709.6|709|709.7|709.1|711|710.4|709.4|708.8|88
1619154000000|2021-04-23 05:00:00|709.6|709|712.6|712|712.8|712.2|709.4|708.8|273
1619157600000|2021-04-23 06:00:00|712.2|711.6|709.5|708.9|712.9|712.3|709.3|708.7|251
1619161200000|2021-04-23 07:00:00|709.6|709|707.5|706.9|709.6|709|703.7|703.1|441
1619164800000|2021-04-23 08:00:00|707.4|706.8|706|705.4|709.3|708.7|705.3|704.7|537
1619168400000|2021-04-23 09:00:00|705.9|705.3|701.9|701.3|706.1|705.5|701.9|701.3|724
1619172000000|2021-04-23 10:00:00|702.1|701.5|704.8|704.2|705.2|704.6|701.6|701|422
1619175600000|2021-04-23 11:00:00|704.7|704.1|706.6|706|706.8|706.1|701.6|701|541
1619179200000|2021-04-23 12:00:00|706.5|705.9|708|707|708|707.3|705.3|704.5|671
1619182800000|2021-04-23 13:00:00|710.9|710.3|709.4|708.8|714.9|714.3|706.3|705.7|2716
1619186400000|2021-04-23 14:00:00|709.3|708.7|707|706.4|714.9|714.3|706|705.4|4158
1619190000000|2021-04-23 15:00:00|707.1|706.5|706.4|705.8|710.2|709.6|703.2|702.6|2936
1619193600000|2021-04-23 16:00:00|706.1|705.5|711.7|711.1|711.9|711.3|705.6|705|1247
1619197200000|2021-04-23 17:00:00|711.8|711.2|710.3|709.7|712.4|711.8|708.6|708|1099
1619200800000|2021-04-23 18:00:00|710.4|709.8|714.2|713.6|714.4|713.8|709.8|709.2|1682
1619395200000|2021-04-26 00:00:00|717.2|716.6|727.5|726.9|729.3|728.7|715.9|715.3|9925
1619398800000|2021-04-26 01:00:00|727.3|726.7|728.9|728.3|730.6|730|726.3|725.7|18685
1619402400000|2021-04-26 02:00:00|728.8|728.2|728.7|728.1|731.3|730.7|728.6|728|712
1619406000000|2021-04-26 03:00:00|728.6|728|728.4|727.8|729.5|728.9|726.9|726.3|473
1619409600000|2021-04-26 04:00:00|728.5|727.9|727.4|726.8|729.9|729.3|727.3|726.7|314
1619413200000|2021-04-26 05:00:00|727.5|726.9|725.8|725.2|727.5|726.9|725.4|724.8|514
1619416800000|2021-04-26 06:00:00|725.7|725.1|726.4|725.8|726.9|726.3|725.1|724.5|613
1619420400000|2021-04-26 07:00:00|726|725.4|726.3|725.7|728.5|727.9|724|723.4|1018
1619424000000|2021-04-26 08:00:00|726.4|725.8|726.5|725.9|728.3|727.7|724.3|723.7|1070
1619427600000|2021-04-26 09:00:00|726.7|726.1|726.6|726|728|727.4|724.5|723.9|915
1619431200000|2021-04-26 10:00:00|726.7|726.1|725.5|724.9|728.3|727.7|725.5|724.9|612
1619434800000|2021-04-26 11:00:00|724.9|724.3|728.2|727.6|729.8|729.2|724.8|724.2|1544
1619438400000|2021-04-26 12:00:00|728|727.4|730.3|729.7|730.6|730|727.3|726.7|1559
1619442000000|2021-04-26 13:00:00|731.5|730.9|729.3|728.7|746|745.4|724.4|723.8|11211
1619445600000|2021-04-26 14:00:00|729.5|728.9|736.1|735.5|736.6|736|723.4|722.8|11696
1619449200000|2021-04-26 15:00:00|736|735.4|743.7|743.1|743.9|743.3|735.9|735.3|60258
1619452800000|2021-04-26 16:00:00|743.6|743|739.8|739.2|745.5|744.9|738.6|738|4639
1619456400000|2021-04-26 17:00:00|739.7|739.1|742.1|741.5|742.8|742.2|736.5|735.9|4071
1619460000000|2021-04-26 18:00:00|742.3|741.7|738.1|737.5|742.7|742.1|737.9|737.3|3675
1619481600000|2021-04-27 00:00:00|736.7|736.1|743.6|743|746.6|746|735.2|734.6|2453
1619485200000|2021-04-27 01:00:00|743.4|742.8|742.4|741.8|744.2|743.6|741.4|740.8|5160
1619488800000|2021-04-27 02:00:00|742.6|742|744.3|743.7|744.4|743.8|741.6|741|421
1619492400000|2021-04-27 03:00:00|744.2|743.6|744.6|744|745.9|745.3|744|743.4|12165
1619496000000|2021-04-27 04:00:00|744.8|744.2|745.3|744.7|745.7|745.1|744.3|743.7|283
1619499600000|2021-04-27 05:00:00|745.2|744.6|744.7|744.1|746|745.4|743.7|743.1|463
1619503200000|2021-04-27 06:00:00|745|744.4|746.7|746.1|747.3|746.7|744.4|743.8|577
1619506800000|2021-04-27 07:00:00|746.8|746.2|753.6|753|754.8|754.2|746.5|745.9|1818
1619510400000|2021-04-27 08:00:00|753.5|752.9|752.2|751.6|754.7|754.1|750.8|750.2|1600
1619514000000|2021-04-27 09:00:00|752.3|751.7|756.2|755.6|757.1|756.5|752|751.4|976
1619517600000|2021-04-27 10:00:00|756.3|755.7|762.6|762|770.6|770|756.3|755.7|57298
1619521200000|2021-04-27 11:00:00|762.7|762.1|762.5|761.9|765.1|764.5|760.9|760.3|1952
1619524800000|2021-04-27 12:00:00|762.4|761.8|746.8|745.8|762.6|762|746.4|745.8|78041
1619528400000|2021-04-27 13:00:00|745.3|744.7|745.8|745.2|754.7|754.1|727.3|726.7|440625
1619532000000|2021-04-27 14:00:00|746|745|746.1|745.5|749.8|749.1|736.8|736.2|1417154
1619535600000|2021-04-27 15:00:00|746.2|745.6|745|744.4|747.1|746.5|740|739.4|540252
1619539200000|2021-04-27 16:00:00|745.2|744.6|738.7|738.1|746.2|745.6|733.2|732.6|255379
1619542800000|2021-04-27 17:00:00|738.4|737.8|743.6|743|744.3|743.7|737.2|736.5|184916
1619546400000|2021-04-27 18:00:00|743.7|743.1|733.7|733.1|744.2|743.6|731|730.4|104423
1619568000000|2021-04-28 00:00:00|733.3|732.7|713.8|713.2|733.6|733|712.7|712.1|11892
1619571600000|2021-04-28 01:00:00|713.9|713.3|717.2|716.6|720.8|720.2|713.8|713.2|9883
1619575200000|2021-04-28 02:00:00|717.1|716.5|721.1|720.5|721.2|720.6|715.7|715.1|650
1619578800000|2021-04-28 03:00:00|721.2|720.6|719.5|718.9|721.2|720.6|719.2|718.5|44371
1619582400000|2021-04-28 04:00:00|719.4|718.8|719.5|718.9|720|719.4|718.4|717.5|323530
1619586000000|2021-04-28 05:00:00|719.6|719|719.1|718.5|720.7|720.1|718.7|718.1|436
1619589600000|2021-04-28 06:00:00|719.2|718.6|717.5|716.9|721.3|720.7|717.2|716.6|111859
1619593200000|2021-04-28 07:00:00|717.6|717|718.5|717.9|720.2|719.6|716.4|715.8|827
1619596800000|2021-04-28 08:00:00|718.6|718|713.4|712.8|719.3|718.7|713.1|712.5|972
1619600400000|2021-04-28 09:00:00|713.6|713|714.8|714.2|716.1|715.5|712.4|711.8|1413
1619604000000|2021-04-28 10:00:00|714.9|714.3|715.1|714.5|716|715.4|713.3|712.7|877
1619607600000|2021-04-28 11:00:00|715.3|714.7|719.9|719.3|720.4|719.8|715|714.4|1749
1619611200000|2021-04-28 12:00:00|719.5|718.9|717.4|716.8|720.3|719.7|714.4|713.8|1756
1619614800000|2021-04-28 13:00:00|718.3|717.7|723.5|722.9|727.6|727|715.1|714.5|117786
1619618400000|2021-04-28 14:00:00|723.4|722.8|728.4|727.8|729.2|728.6|723.2|722.6|7024
1619622000000|2021-04-28 15:00:00|728.3|727.7|736.4|735.8|739.6|739|727.1|726.5|6473
1619625600000|2021-04-28 16:00:00|736.3|735.7|734|733.4|742.1|741.5|731.3|730.7|7755
1619629200000|2021-04-28 17:00:00|733.8|733.2|729.1|728.5|734.6|734|728.2|727.6|79601
1619632800000|2021-04-28 18:00:00|729.3|728.7|720.5|719.9|731|730.4|720.2|719.6|1014690
1619654400000|2021-04-29 00:00:00|720.9|720.3|722.2|721.6|723.3|722.7|718.9|718.3|1543
1619658000000|2021-04-29 01:00:00|722.3|721.7|725.3|724.7|727|726.4|722.3|721.7|502
1619661600000|2021-04-29 02:00:00|725.4|724.8|724.5|723.9|726.7|726.1|724|723.4|13130
1619665200000|2021-04-29 03:00:00|724.6|724|725.1|724.5|725.1|724.5|723|722.4|224
1619668800000|2021-04-29 04:00:00|725|724.4|725.2|724.6|725.8|725.2|725|724.4|121
1619672400000|2021-04-29 05:00:00|725.1|724.5|725.9|725.3|727.3|726.7|724.6|724|353
1619676000000|2021-04-29 06:00:00|726|725.4|725.1|724.5|726.3|725.7|724.8|724.2|416
1619679600000|2021-04-29 07:00:00|725|724.4|729.9|729.3|730.9|730.3|725|724.4|865
1619683200000|2021-04-29 08:00:00|729.6|729|728.1|727.5|730.4|729.8|727.2|726.6|429
1619686800000|2021-04-29 09:00:00|728.2|727.6|728.3|727.7|729.2|728.6|727.3|726.7|372
1619690400000|2021-04-29 10:00:00|728.5|727.9|725.8|725.2|729.1|728.5|725.3|724.7|505
1619694000000|2021-04-29 11:00:00|725.9|725.3|726.4|725.8|728.3|727.7|725|724.4|941
1619697600000|2021-04-29 12:00:00|726.5|725.9|725.1|724.5|727.2|726.6|725|724.4|662
1619701200000|2021-04-29 13:00:00|723.7|723.1|717.5|716.9|723.7|723.1|714.3|713.7|9701
1619704800000|2021-04-29 14:00:00|717.3|716.7|734.5|733.9|734.8|734.2|716.2|715.6|7877
1619708400000|2021-04-29 15:00:00|734.4|733.8|725.6|725|734.6|734|723.2|722.6|6514
1619712000000|2021-04-29 16:00:00|725.5|724.9|726.8|726.2|729.8|729.2|724.6|724|4806
1619715600000|2021-04-29 17:00:00|726.7|726.1|728.4|727.8|729.1|728.5|725.3|724.7|2771
1619719200000|2021-04-29 18:00:00|728.5|727.9|731|730|732|731.4|728.3|727.7|4591
1619740800000|2021-04-30 00:00:00|731.1|730.5|735.4|734.8|736.2|735.6|730.2|729.6|856
1619744400000|2021-04-30 01:00:00|735.3|734.7|735.7|735.1|737.8|737.2|735.3|734.7|323
1619748000000|2021-04-30 02:00:00|735.6|735|735.3|734.7|736.5|735.9|735|734.4|116
1619751600000|2021-04-30 03:00:00|735.2|734.6|735.2|734.6|735.8|735.2|734.8|733.9|2415
1619755200000|2021-04-30 04:00:00|735.1|734.5|733.6|733|735.3|734.7|733.3|732.7|185
1619758800000|2021-04-30 05:00:00|733.5|732.9|730.9|730.3|733.5|732.9|730.7|730.1|560
1619762400000|2021-04-30 06:00:00|731.1|730.5|733.1|732.5|733.2|732.6|730.8|730.2|273
1619766000000|2021-04-30 07:00:00|733|732.4|733.7|733.1|737|736.3|732.9|732.3|5734
1619769600000|2021-04-30 08:00:00|733.6|733|729.4|728.8|733.7|733.1|728.7|728.1|906
1619773200000|2021-04-30 09:00:00|729.5|728.9|729.1|728.5|730.9|730.3|729.1|728.5|418
1619776800000|2021-04-30 10:00:00|729|728.4|724.8|724.2|729.2|728.6|723.7|723.1|858
1619780400000|2021-04-30 11:00:00|725|724.4|722.7|722.1|725.3|724.7|721.5|720.9|1002
1619784000000|2021-04-30 12:00:00|722.8|722.2|720.3|719.7|723.3|722.7|719.8|719.2|53772
1619787600000|2021-04-30 13:00:00|719.8|719.2|723.2|722.6|728.6|728|719.7|719.1|46998
1619791200000|2021-04-30 14:00:00|723.4|722.8|726.2|725.6|727.8|727.2|721.9|721.3|5652
1619794800000|2021-04-30 15:00:00|726.7|725.2|723.7|723.1|726.7|725.6|722.5|721.9|168925
1619798400000|2021-04-30 16:00:00|723.8|723.2|728.1|727.5|729.6|729|723.5|722.9|3407
1619802000000|2021-04-30 17:00:00|728.2|727.6|735.9|735.3|736.1|735.5|728.2|727.6|4668
1619805600000|2021-04-30 18:00:00|735.7|735.1|737.1|736.5|738.3|737.7|733.4|732.8|65266
1620000000000|2021-05-03 00:00:00|742.4|741.8|753.2|752.6|755|754.4|740.6|740|25735
1620003600000|2021-05-03 01:00:00|753.1|752.5|750.5|749.9|754.4|753.8|749.5|748.9|747
1620007200000|2021-05-03 02:00:00|750.4|749.8|749|748.4|750.8|750.2|746.9|746.3|575
1620010800000|2021-05-03 03:00:00|748.8|748.2|748.9|748.3|749.7|749.1|747.6|747|318
1620014400000|2021-05-03 04:00:00|749.1|748.5|746.1|745.5|749.6|749|745.6|745|351
1620018000000|2021-05-03 05:00:00|746.3|745.7|745.6|745|747.6|747|744.6|743.6|34831
1620021600000|2021-05-03 06:00:00|745.5|744.9|746.9|746.3|747.1|746.5|745.4|744.8|340
1620025200000|2021-05-03 07:00:00|747|746.4|746.8|746.2|749.9|749.3|745.2|744.6|1055
1620028800000|2021-05-03 08:00:00|746.7|746.1|748.2|747.6|748.5|747.9|746|745.4|530
1620032400000|2021-05-03 09:00:00|748.1|747.5|743.5|742.9|748.3|747.7|743.2|742.6|1064
1620036000000|2021-05-03 10:00:00|743.3|742.7|742|741.4|744.7|744.1|741|740.4|774
1620039600000|2021-05-03 11:00:00|742.1|741.5|742.3|741.7|743.2|742.6|740.8|740.2|597
1620043200000|2021-05-03 12:00:00|742.4|741.8|745.9|745.3|746.4|745.8|742.1|741.5|1454
1620046800000|2021-05-03 13:00:00|746|745.4|733.8|733.2|746.2|745.6|733|732.4|7618
1620050400000|2021-05-03 14:00:00|733.5|732.9|735.5|734.9|737.8|737.2|728.5|727.9|8457
1620054000000|2021-05-03 15:00:00|735.9|734.4|725|724.4|735.9|735.3|723.2|722.6|50305
1620057600000|2021-05-03 16:00:00|725.2|724.6|722.8|722.2|725.3|724.7|719.5|718.9|6514
1620061200000|2021-05-03 17:00:00|722.9|722.3|721.3|720.7|726.8|726.2|719.8|719.2|4954
1620064800000|2021-05-03 18:00:00|721.4|720.8|722|721.4|722.7|722.1|714.9|714.3|80125
1620086400000|2021-05-04 00:00:00|723.2|722.6|724.9|724.3|725.8|725.2|719.7|719.1|1604
1620090000000|2021-05-04 01:00:00|724.8|724.2|724.8|724.2|725|724.4|722.7|722.1|275
1620093600000|2021-05-04 02:00:00|724.5|723.9|724.1|723.5|725.4|724.8|723.4|722.8|159
1620097200000|2021-05-04 03:00:00|724|723.4|725.7|725.1|725.9|725.3|722.5|721.9|169
1620100800000|2021-05-04 04:00:00|726|725.4|725.6|725|726.8|726.2|725|724.4|327
1620104400000|2021-05-04 05:00:00|725.5|724.9|726.7|726.1|726.7|726.1|724.2|723.6|281
1620108000000|2021-05-04 06:00:00|726.8|726.2|726.9|726.3|727.2|726.6|725.2|724.6|336
1620111600000|2021-05-04 07:00:00|727.2|726.6|724.4|723.8|727.4|726.8|723.8|723.2|602
1620115200000|2021-05-04 08:00:00|724.5|723.9|726.3|725.7|728.6|728|724.4|723.8|940
1620118800000|2021-05-04 09:00:00|726.4|725.8|718.7|718.1|726.9|726.3|717.7|717.1|1590
1620122400000|2021-05-04 10:00:00|718.9|718.3|723.2|722.6|724.4|723.8|718.5|717.9|992
1620126000000|2021-05-04 11:00:00|723.4|722.8|722.5|721.9|725|724.4|720.3|719.7|1183
1620129600000|2021-05-04 12:00:00|722.4|721.8|723.2|722.2|724.1|723.5|720.9|720.3|1009
1620133200000|2021-05-04 13:00:00|723.1|722.5|730.7|730.1|734.3|733.7|723.1|722.4|7422
1620136800000|2021-05-04 14:00:00|730.6|730|723.4|722.8|732.5|731.9|721.7|721.1|6824
1620140400000|2021-05-04 15:00:00|723.1|722.5|726.1|725.5|728.2|727.6|721.7|721.1|3971
1620144000000|2021-05-04 16:00:00|726|725.4|728.8|728.2|730.1|729.5|725.9|725.3|2992
1620147600000|2021-05-04 17:00:00|729|728.4|729.7|729.1|730.2|729.6|725.4|724.8|56473
1620151200000|2021-05-04 18:00:00|729.4|728.8|727.6|727|731.2|730.6|726.9|726.3|3689
1620172800000|2021-05-05 00:00:00|728.8|728.2|726.2|725.6|729.8|729.2|726.2|725.6|1274
1620176400000|2021-05-05 01:00:00|726.3|725.7|727.2|726.6|730.1|729.5|726.1|725.5|427
1620180000000|2021-05-05 02:00:00|726.9|726.3|726.7|726.1|727.2|726.6|725.1|724.5|298
1620183600000|2021-05-05 03:00:00|726.8|726.2|726.6|726|727.3|726.7|725.8|725.2|180
1620187200000|2021-05-05 04:00:00|726.5|725.9|726.3|725.7|727.2|726.6|725.6|725|81
1620190800000|2021-05-05 05:00:00|726.1|725.5|725.8|725.2|726.3|725.7|725.3|724.7|89
1620194400000|2021-05-05 06:00:00|726|725.4|725.4|724.8|726.3|725.7|724.7|724.1|133
1620198000000|2021-05-05 07:00:00|725.3|724.7|723.7|723.1|725.6|725|721.3|720.7|820
1620201600000|2021-05-05 08:00:00|723.6|723|724|723.4|724|723.4|720|719.4|639
1620205200000|2021-05-05 09:00:00|723.9|723.3|730.5|729.9|730.9|730.3|723.5|722.9|1125
1620208800000|2021-05-05 10:00:00|730.8|730.2|733.5|732.9|734.4|733.8|728|727.4|1039
1620212400000|2021-05-05 11:00:00|733.7|733.1|731|730.4|734.2|733.6|731|730.4|890
1620216000000|2021-05-05 12:00:00|731.1|730.5|729.3|728.7|731.6|731|728.7|728.1|808
1620219600000|2021-05-05 13:00:00|729.4|728.8|737.3|736.7|737.8|737.2|726.2|725.6|5080
1620223200000|2021-05-05 14:00:00|737.4|736.8|734.4|733.8|739.3|738.7|729.1|728.5|28018
1620226800000|2021-05-05 15:00:00|734.5|733.9|738.6|738|739.1|738.5|733.2|732.6|2778
1620230400000|2021-05-05 16:00:00|738.7|738.1|744.8|744.2|745.6|745|738.2|737.6|3621
1620234000000|2021-05-05 17:00:00|744.6|744|743.9|743.3|747.8|747.2|741.4|740.8|3774
1620237600000|2021-05-05 18:00:00|743.6|743|745.6|745|746.9|746.3|742.9|742.3|4226
1620259200000|2021-05-06 00:00:00|747.5|746.9|751.8|751.2|751.9|751.3|746.8|746.2|1445
1620262800000|2021-05-06 01:00:00|751.7|751.1|748.5|747.9|751.9|751.3|748.4|747.4|25355
1620266400000|2021-05-06 02:00:00|748.4|747.8|747.2|746.6|748.8|748.2|746.6|746|364
1620270000000|2021-05-06 03:00:00|747.1|746.5|749.4|748.8|750|749.4|747.1|746.5|207
1620273600000|2021-05-06 04:00:00|749.3|748.7|750.5|749.9|750.6|750|748.9|748.3|103
1620277200000|2021-05-06 05:00:00|750.4|749.8|752.1|751.5|752.3|751.7|749.8|749.2|179
1620280800000|2021-05-06 06:00:00|752.2|751.6|755.5|754.9|755.6|755|751.3|750.7|637
1620284400000|2021-05-06 07:00:00|755.4|754.8|750.8|750.2|756.5|755.9|750.5|749.9|733
1620288000000|2021-05-06 08:00:00|750.4|749.8|748.2|747.6|753.4|752.8|747.3|746.7|1050
1620291600000|2021-05-06 09:00:00|748.1|747.5|741.6|741|748.6|748|741.1|740.5|1242
1620295200000|2021-05-06 10:00:00|741.5|740.9|743.9|743.3|744|743.3|738.9|738.3|24152
1620298800000|2021-05-06 11:00:00|743.8|743.2|741.8|741.2|744.4|743.8|740|739.4|898
1620302400000|2021-05-06 12:00:00|741.6|741|739.4|738.8|742.6|742|737.3|736.7|69767
1620306000000|2021-05-06 13:00:00|739.5|738.9|738.2|737.6|743.8|743.2|733.5|732.9|6079
1620309600000|2021-05-06 14:00:00|738|737.4|744.2|743.6|745.4|744.8|736.3|735.7|8340
1620313200000|2021-05-06 15:00:00|744.4|743.8|743.5|742.9|749.8|749.2|741.1|740.5|5566
1620316800000|2021-05-06 16:00:00|743.2|742.6|750.1|749.5|750.2|749.6|743|742.4|3356
1620320400000|2021-05-06 17:00:00|750.2|749.6|751|750.4|754.8|754.2|749.6|749|61298
1620324000000|2021-05-06 18:00:00|751.1|750.5|756.6|756|757.5|756.9|750.5|749.9|3607
1620345600000|2021-05-07 00:00:00|755.3|754.7|759.2|758.6|760.2|759.6|754|753.4|1055
1620349200000|2021-05-07 01:00:00|759.3|758.7|762|761.4|762.2|761.6|758.2|757.6|548
1620352800000|2021-05-07 02:00:00|761.9|761.3|763.4|762.8|765.4|764.8|761.7|761.1|551
1620356400000|2021-05-07 03:00:00|763.7|763.1|762.5|761.9|764.4|763.8|761.9|761.3|373
1620360000000|2021-05-07 04:00:00|762.4|761.8|762.8|762.2|763.3|762.7|761.6|761|330
1620363600000|2021-05-07 05:00:00|762.6|762|762.6|762|763.6|763|762.3|761.7|218
1620367200000|2021-05-07 06:00:00|762.5|761.9|762.1|761.5|762.8|762.2|759.9|759.3|705
1620370800000|2021-05-07 07:00:00|762.2|761.6|764.3|763.7|766.5|765.9|761.6|761|7085
1620374400000|2021-05-07 08:00:00|764.4|763.8|764.9|764.3|766|765.4|763.8|763.2|619
1620378000000|2021-05-07 09:00:00|765|764.4|758.7|758.1|765|764.4|757.8|757.2|1370
1620381600000|2021-05-07 10:00:00|758.8|758.2|761.1|760.5|762.8|762.2|758.6|758|509
1620385200000|2021-05-07 11:00:00|761|760.4|762.3|761.7|766.3|765.7|759.7|759.1|953
1620388800000|2021-05-07 12:00:00|762.5|761.9|764.5|763.9|764.8|764.2|759.6|759|941
1620392400000|2021-05-07 13:00:00|764.9|764.3|758.6|758|768.7|768.1|755.6|755|4891
1620396000000|2021-05-07 14:00:00|758.7|758.1|748.6|748|762.1|761.5|747|746.4|7264
1620399600000|2021-05-07 15:00:00|748.8|748.2|757.7|757.1|758.1|757.5|747.4|746.8|3663
1620403200000|2021-05-07 16:00:00|757.8|757.2|762.8|762.2|765.6|765|755.8|755.2|4611
1620406800000|2021-05-07 17:00:00|762.9|762.3|764.8|764.2|766.8|766.2|761.6|761|2859
1620410400000|2021-05-07 18:00:00|765.1|764.5|764.5|763.9|767.3|766.7|762.3|761.7|4006
1620604800000|2021-05-10 00:00:00|756.8|756.2|754.5|753.9|761.4|760.8|752.7|752.1|11339
1620608400000|2021-05-10 01:00:00|754.4|753.8|755.3|754.7|756.4|755.8|754.3|753.7|556
1620612000000|2021-05-10 02:00:00|755.1|754.5|753.9|753.3|755.9|755.3|753.1|752.5|486
1620615600000|2021-05-10 03:00:00|753.8|753.2|754.4|753.8|754.5|753.9|752.6|752|172
1620619200000|2021-05-10 04:00:00|754.3|753.7|754.4|753.8|754.8|754|753.1|752.5|19863
1620622800000|2021-05-10 05:00:00|753.9|753.3|754|753.4|754.6|754|753.5|752.9|126
1620626400000|2021-05-10 06:00:00|754.1|753.5|756.2|755.6|756.5|755.9|753.6|753|359
1620630000000|2021-05-10 07:00:00|756|755.4|752.7|752.1|756.1|755.5|751.4|750.8|573
1620633600000|2021-05-10 08:00:00|752.8|752.2|751.5|750.9|753.6|753|750.6|750|727
1620637200000|2021-05-10 09:00:00|751.1|750.5|751.6|751|752.3|751.7|749.8|749.2|17390
1620640800000|2021-05-10 10:00:00|751.3|750.7|749.6|749|752.3|751.7|749.1|748.5|500
1620644400000|2021-05-10 11:00:00|749.7|749.1|744.1|743.5|749.7|749.1|744.1|743.5|1506
1620648000000|2021-05-10 12:00:00|744.3|743.7|748.6|748|749.8|749.2|743.2|742.6|1560
1620651600000|2021-05-10 13:00:00|749.8|749.2|738.3|737.7|750.8|750.2|736.6|736|26925
1620655200000|2021-05-10 14:00:00|738.4|737.8|735.8|735.2|739.1|738.5|733.4|732.8|8124
1620658800000|2021-05-10 15:00:00|735.7|735.1|733.7|733.1|740.3|739.7|731.8|731.2|86958
1620662400000|2021-05-10 16:00:00|733.9|733.3|735.3|734.7|736|735.4|731.1|730.5|4823
1620666000000|2021-05-10 17:00:00|735.5|734.9|731|730.4|735.6|735|729|728.4|4280
1620669600000|2021-05-10 18:00:00|731.3|730.7|729.7|729.1|732.3|731.7|728.3|727.7|4459
1620691200000|2021-05-11 00:00:00|730.2|729.2|726.4|725.8|732.1|731.5|726.3|725.7|1387
1620694800000|2021-05-11 01:00:00|726.3|725.7|726.5|725.9|727.2|726.6|724|723.4|3853
1620698400000|2021-05-11 02:00:00|726.2|725.6|728|727.4|728.2|727.6|725.7|725.1|196
1620702000000|2021-05-11 03:00:00|727.9|727.3|728.6|728|729.4|728.8|727.8|727.2|230
1620705600000|2021-05-11 04:00:00|728.5|727.9|726.8|726.2|729.4|728.8|726.4|725.8|150
1620709200000|2021-05-11 05:00:00|726.9|726.3|729|728.4|729.5|728.9|726.9|726.3|106
1620712800000|2021-05-11 06:00:00|728.9|728.3|729.7|729.1|730.7|730.1|728.7|728.1|403
1620716400000|2021-05-11 07:00:00|729.6|729|727|726.4|729.8|729.2|725.7|725.1|7020
1620720000000|2021-05-11 08:00:00|727.1|726.5|730.5|729.9|731.3|730.7|726.9|726.3|777
1620723600000|2021-05-11 09:00:00|730.8|730.2|734.5|733.9|736.8|736|730.5|729.9|1412
1620727200000|2021-05-11 10:00:00|734.6|734|738.5|737.9|738.5|737.9|734|733.4|756
1620730800000|2021-05-11 11:00:00|738.3|737.7|736.1|735.5|738.7|738.1|735.2|734.6|640
1620734400000|2021-05-11 12:00:00|736|735.4|739.8|739.2|740.7|740.1|735.7|735.1|14372
1620738000000|2021-05-11 13:00:00|740.7|740.1|747.3|746.7|748.6|748|737.5|736.9|6408
1620741600000|2021-05-11 14:00:00|747.6|747|741.8|741.2|750.1|749.5|740.8|740.2|6275
1620745200000|2021-05-11 15:00:00|742.2|740.7|742|741.4|742.8|742.2|739.2|738.6|40193
1620748800000|2021-05-11 16:00:00|742.2|741.6|742.2|741.6|745.8|745.2|741|740.4|50392
1620752400000|2021-05-11 17:00:00|742.4|741.8|744.3|743.7|744.9|744.3|740.5|739.9|4495
1620756000000|2021-05-11 18:00:00|744.5|743.9|744.7|744.1|745.3|744.7|742|741.4|4249
1620777600000|2021-05-12 00:00:00|745.7|745.1|748.5|747.9|749.8|749.2|744.5|743.9|1104
1620781200000|2021-05-12 01:00:00|748.7|748.1|749.6|749|750|749.4|747.8|747.2|306
1620784800000|2021-05-12 02:00:00|749.8|749.2|749.1|748.5|749.9|749.3|748.1|747.5|320
1620788400000|2021-05-12 03:00:00|749|748.4|748.4|747.8|752|751.4|748.3|747.7|476
1620792000000|2021-05-12 04:00:00|748.7|748.1|747.3|746.7|748.7|748.1|746.9|746.3|200
1620795600000|2021-05-12 05:00:00|747.2|746.6|747.9|747.3|748.2|747.6|746.4|745.8|183
1620799200000|2021-05-12 06:00:00|748|747.4|750.1|749.5|750.6|750|748|747.4|337
1620802800000|2021-05-12 07:00:00|750.2|749.6|748.8|748.2|750.4|749.8|747.6|747|345
1620806400000|2021-05-12 08:00:00|748.9|748.3|745.5|744.9|749.6|749|745.3|744.7|487
1620810000000|2021-05-12 09:00:00|745.7|745.1|745.1|744.5|747.6|747|744.7|744.1|406
1620813600000|2021-05-12 10:00:00|745.3|744.7|743.7|743.1|745.5|744.9|740.2|739.6|1094
1620817200000|2021-05-12 11:00:00|743.6|743|741.1|740.5|743.7|743.1|739.8|739.2|478
1620820800000|2021-05-12 12:00:00|741.3|740.7|738.8|738.2|741.3|740.7|736.1|735.5|1059
1620824400000|2021-05-12 13:00:00|740.4|739.8|741.4|740.8|743|742.4|735.9|735.3|4304
1620828000000|2021-05-12 14:00:00|741.3|740.7|735.8|735.2|743|742.4|735.1|734.5|4264
1620831600000|2021-05-12 15:00:00|736|735.4|738.5|737.9|741|740.4|734.3|733.7|117796
1620835200000|2021-05-12 16:00:00|734.7|734.1|732.5|731.9|737.6|737|726.7|726.1|742096
1620838800000|2021-05-12 17:00:00|732.4|731.8|725.6|725|735.9|735.3|725.1|724.5|4209
1620842400000|2021-05-12 18:00:00|725.8|725.2|730.8|729.8|732.1|731.5|725.4|724.8|3616
1620864000000|2021-05-13 00:00:00|732.9|732.3|726.5|725.9|734.5|733.9|725.1|724.5|1957
1620867600000|2021-05-13 01:00:00|726.6|726|725.8|725.2|727.1|726.5|725.4|724.3|3758
1620871200000|2021-05-13 02:00:00|725.6|725|726.4|725.8|727.1|726.5|725.1|724.5|308
1620874800000|2021-05-13 03:00:00|726.6|726|726.8|726.2|727.6|727|726.1|725.5|394
1620878400000|2021-05-13 04:00:00|726.9|726.3|728.5|727.9|730.3|729.7|726.9|726.3|383
1620882000000|2021-05-13 05:00:00|728.4|727.8|728.4|727.8|728.5|727.9|726.8|726.2|126
1620885600000|2021-05-13 06:00:00|728.2|727.6|732.2|731.6|732.7|732.1|726.1|725.5|513
1620889200000|2021-05-13 07:00:00|732.3|731.7|727.2|726.6|733.2|732.6|727.2|726.6|666
1620892800000|2021-05-13 08:00:00|727.5|726.9|721|720.4|729.6|729|719.1|718.5|1559
1620896400000|2021-05-13 09:00:00|720.9|720.3|723|722.4|723.7|723.1|720.9|720.3|742
1620900000000|2021-05-13 10:00:00|723.1|722.5|724.8|724.2|725.4|724.8|721.8|721.2|604
1620903600000|2021-05-13 11:00:00|724.6|724|723.8|723.2|724.9|724.3|722.1|721.5|382
1620907200000|2021-05-13 12:00:00|722.6|722|721.1|720.5|724.3|723.6|720.9|720.3|14986
1620910800000|2021-05-13 13:00:00|721|720.4|719.9|719.3|725.1|724.5|718.9|718.3|35977
1620914400000|2021-05-13 14:00:00|719.7|719.1|721.3|720.7|723.8|723.2|717.3|716.7|6029
1620918000000|2021-05-13 15:00:00|721.1|720.5|700.1|699.5|721.3|720.7|699.2|698.6|10405
1620921600000|2021-05-13 16:00:00|700.3|699.7|697.8|697.2|702.3|701.7|691.2|690.6|10166
1620925200000|2021-05-13 17:00:00|698|697.4|701.1|700.5|706.3|705.7|697.5|696.9|6548
1620928800000|2021-05-13 18:00:00|701|700.4|705.4|704.8|706|705.4|700.5|699.9|4239
1620950400000|2021-05-14 00:00:00|706.7|706.1|707.4|706.8|710.7|710.1|704.2|703.6|1512
1620954000000|2021-05-14 01:00:00|707.6|707|712.8|712.2|713.9|713.3|707.4|706.8|998
1620957600000|2021-05-14 02:00:00|712.7|712.1|713.9|713.3|713.9|713.3|711.7|711.1|527
1620961200000|2021-05-14 03:00:00|714.2|713.6|712.6|712|715.3|714.7|712.4|711.8|339
1620964800000|2021-05-14 04:00:00|712.4|711.8|710.6|710|712.4|711.8|710.6|710|185
1620968400000|2021-05-14 05:00:00|710.7|710.1|712.1|711.5|712.2|711.6|710.2|709.6|252
1620972000000|2021-05-14 06:00:00|712.2|711.6|711.2|710.6|712.2|711.6|709.7|709.1|524
1620975600000|2021-05-14 07:00:00|711.3|710.7|717.4|716.8|719.7|719.1|710.9|710.3|1286
1620979200000|2021-05-14 08:00:00|717.2|716.6|718.7|718.1|719.7|719.1|715.7|715.1|888
1620982800000|2021-05-14 09:00:00|718.4|717.8|719.8|719.2|721.4|720.8|717.9|717.3|833
1620986400000|2021-05-14 10:00:00|719.9|719.3|720.3|719.7|721|720.4|717.8|717.2|575
1620990000000|2021-05-14 11:00:00|720.2|719.6|720.8|720.2|721.9|721.3|716.7|716.1|1908
1620993600000|2021-05-14 12:00:00|720.7|720.1|721.8|721.2|724.4|723.8|719.7|719.1|1410
1620997200000|2021-05-14 13:00:00|722.4|721.8|709.8|709.2|724.7|724.1|707.7|707.1|7622
1621000800000|2021-05-14 14:00:00|709.9|709.3|704.7|704.1|710.4|709.8|703.7|703.1|7617
1621004400000|2021-05-14 15:00:00|704.9|704.3|715.9|715.3|717.7|717.1|699.9|699.3|8757
1621008000000|2021-05-14 16:00:00|716.2|715.6|708.7|708.1|716.2|715.6|707.7|707.1|5990
1621011600000|2021-05-14 17:00:00|708.9|708.3|705.9|705.3|709.9|709.3|704.4|703.8|3497
1621015200000|2021-05-14 18:00:00|706|705.4|708.4|707.4|709.5|708.9|704.4|703.8|4123
1621209600000|2021-05-17 00:00:00|704.6|704|699.1|698.5|706.2|705.6|698.4|697.8|2578
1621213200000|2021-05-17 01:00:00|699|698.4|698.6|698|700.6|700|698.4|697.8|601
1621216800000|2021-05-17 02:00:00|698.5|697.9|695.3|694.7|699.1|698.5|693.5|692.9|972
1621220400000|2021-05-17 03:00:00|695.2|694.6|693.6|693|696.3|695.7|693|692.4|707
1621224000000|2021-05-17 04:00:00|693.7|693.1|694|693.4|694.6|694|692.3|691.7|289
1621227600000|2021-05-17 05:00:00|693.9|693.3|693.5|692.9|694.9|694.3|692.7|692.1|397
1621231200000|2021-05-17 06:00:00|693.6|693|700.9|700.3|701.1|700.5|693.6|693|917
1621234800000|2021-05-17 07:00:00|700.6|700|698.7|698.1|702.6|702|697|696.4|1035
1621238400000|2021-05-17 08:00:00|698.8|698.2|697|696.4|699|698.4|695.3|694.7|522
1621242000000|2021-05-17 09:00:00|696.8|696.2|697|696.4|697.6|697|692.4|691.8|905
1621245600000|2021-05-17 10:00:00|697.1|696.5|695.8|695.2|698.3|697.7|695.4|694.8|436
1621249200000|2021-05-17 11:00:00|696.1|695.5|700.6|700|703|702.4|696.1|695.5|948
1621252800000|2021-05-17 12:00:00|700.7|700.1|701.5|700.9|702.3|701.7|698.5|697.9|637
1621256400000|2021-05-17 13:00:00|700.7|700.1|703|702.4|707.6|707|698.8|698.2|5174
1621260000000|2021-05-17 14:00:00|702.9|702.3|702.5|701.9|704.1|703.5|696.9|696.3|5147
1621263600000|2021-05-17 15:00:00|702.6|702|696.3|695.7|702.9|702.3|694.9|694.3|4179
1621267200000|2021-05-17 16:00:00|696.2|695.6|698.9|698.3|699.2|698.6|694.9|694.3|2741
1621270800000|2021-05-17 17:00:00|699.2|698.6|701.5|700.9|702.4|701.8|698.4|697.8|2638
1621274400000|2021-05-17 18:00:00|701.4|700.8|702|701.4|702.6|702|697.8|697.2|3579
1621296000000|2021-05-18 00:00:00|703.8|702.8|705.1|704.5|709.4|708.8|703.5|702.8|1194
1621299600000|2021-05-18 01:00:00|705.8|705.2|706.9|706.3|708.1|707.5|705.6|705|715
1621303200000|2021-05-18 02:00:00|707|706.4|708.2|707.6|708.6|708|706.9|706.3|196
1621306800000|2021-05-18 03:00:00|708.1|707.5|708.6|708|709.4|708.8|707.8|707.2|159
1621310400000|2021-05-18 04:00:00|708.7|708.1|708.5|707.9|708.8|708.2|708.1|707.5|73
1621314000000|2021-05-18 05:00:00|708.4|707.8|707.8|707.2|708.8|708.2|706.7|706.1|214
1621317600000|2021-05-18 06:00:00|707.7|707.1|707.3|706.7|708.3|707.7|707|706.4|210
1621321200000|2021-05-18 07:00:00|707.2|706.6|706.8|706.2|708.4|707.8|705.8|705.2|394
1621324800000|2021-05-18 08:00:00|707.2|706.6|708|707.4|709.1|708.5|707.1|706.5|474
1621328400000|2021-05-18 09:00:00|707.8|707.2|707|706.4|708.6|708|706.4|705.8|289
1621332000000|2021-05-18 10:00:00|706.9|706.3|707.2|706.6|707.7|707.1|706.1|705.5|263
1621335600000|2021-05-18 11:00:00|707.1|706.5|705.1|704.5|707.2|706.6|703.9|703.3|487
1621339200000|2021-05-18 12:00:00|705.2|704.6|705.6|705|710.6|710|705.1|704.5|1165
1621342800000|2021-05-18 13:00:00|705.1|704.5|714.2|713.6|718.3|717.7|704.5|703.9|8213
1621346400000|2021-05-18 14:00:00|714.3|713.7|712.6|712|714.9|714.3|707.9|707.3|5968
1621350000000|2021-05-18 15:00:00|712.5|711.9|706|705.4|712.6|712|704.7|704.1|4948
1621353600000|2021-05-18 16:00:00|705.9|705.3|702.9|702.3|706.7|706.1|700.7|700.1|4610
1621357200000|2021-05-18 17:00:00|702.8|702.2|698|697.4|703.2|702.6|692.7|692.1|5560
1621360800000|2021-05-18 18:00:00|698.1|697.5|698.3|697.7|699.3|698.7|695.5|694.9|3776
1621382400000|2021-05-19 00:00:00|699|698.4|691.8|691.2|699.5|698.9|691.5|690.9|821
1621386000000|2021-05-19 01:00:00|691.6|691|691.4|690.8|692.1|691.5|688.8|688.2|745
1621389600000|2021-05-19 02:00:00|691.5|690.9|689.4|688.8|691.5|690.9|689|688.4|434
1621393200000|2021-05-19 03:00:00|689.5|688.9|691|690.4|691|690.4|689.1|688.5|132
1621396800000|2021-05-19 04:00:00|691.1|690.5|688.6|688|691.1|690.5|687.8|687.2|236
1621400400000|2021-05-19 05:00:00|688.7|688.1|687.6|687|688.8|688.2|686.5|685.9|269
1621404000000|2021-05-19 06:00:00|687.5|686.9|688.3|687.7|688.8|688.2|687.1|686.5|341
1621407600000|2021-05-19 07:00:00|688.1|687.5|684.5|683.9|688.6|688|683.5|682.9|755
1621411200000|2021-05-19 08:00:00|684.6|684|686.3|685.7|687.4|686.8|684.3|683.7|722
1621414800000|2021-05-19 09:00:00|686.2|685.6|693.2|692.6|693.5|692.9|686.2|685.6|752
1621418400000|2021-05-19 10:00:00|693|692.4|687.8|687.2|693.8|693.2|687.2|686.6|749
1621422000000|2021-05-19 11:00:00|687.7|687.1|684.3|683.7|687.7|687.1|684.1|683.5|818
1621425600000|2021-05-19 12:00:00|684.2|683.6|682.6|682|685.3|684.7|679.1|678.5|3201
1621429200000|2021-05-19 13:00:00|682.2|681.6|683.8|683.2|684|683.4|671.8|671.2|10599
1621432800000|2021-05-19 14:00:00|683.7|683.1|683.8|683.2|688.3|687.7|679.1|678.5|8051
1621436400000|2021-05-19 15:00:00|683.9|683.3|677|676.4|684.3|683.7|676.8|676.2|4455
1621440000000|2021-05-19 16:00:00|677.3|676.7|680.4|679.8|682.6|682|676.8|676.2|3232
1621443600000|2021-05-19 17:00:00|680.3|679.7|681.7|681.1|684|683.4|680.3|679.7|5123
1621447200000|2021-05-19 18:00:00|681.8|681.2|683.3|682.7|683.6|683|678.6|678|5049
1621468800000|2021-05-20 00:00:00|683.8|682.8|686|685.4|687.7|687.1|683.2|682.6|1580
1621472400000|2021-05-20 01:00:00|685.9|685.3|684.1|683.5|685.9|685.3|682.6|682|518
1621476000000|2021-05-20 02:00:00|684|683.4|686.1|685.5|687.4|686.8|683.5|682.9|606
1621479600000|2021-05-20 03:00:00|686|685.4|685.3|684.7|686.7|686.1|684.6|684|170
1621483200000|2021-05-20 04:00:00|685.4|684.8|685.6|685|686.1|685.5|684.6|684|150
1621486800000|2021-05-20 05:00:00|685.8|685.2|685.9|685.3|686.9|686.3|685.1|684.5|163
1621490400000|2021-05-20 06:00:00|686.1|685.5|684.7|684.1|686.7|686.1|684.7|684.1|268
1621494000000|2021-05-20 07:00:00|684.8|684.2|685.4|684.8|686.1|685.5|682.4|681.8|522
1621497600000|2021-05-20 08:00:00|685.3|684.7|681.1|680.5|685.4|684.8|679.8|679.2|782
1621501200000|2021-05-20 09:00:00|681|680.4|681.5|680.9|682.3|681.7|680|679.4|504
1621504800000|2021-05-20 10:00:00|681.4|680.8|680.5|679.9|682.4|681.8|680.4|679.8|293
1621508400000|2021-05-20 11:00:00|680.6|680|681.6|681|682.8|682.2|680.4|679.8|731
1621512000000|2021-05-20 12:00:00|681.4|680.8|681|680.4|683.1|682.4|679.9|679.3|840
1621515600000|2021-05-20 13:00:00|681.4|680.8|677.6|677|681.8|681.2|672.9|672.3|6301
1621519200000|2021-05-20 14:00:00|677.5|676.9|678.9|678.3|679.1|678.5|675|674.4|4692
1621522800000|2021-05-20 15:00:00|679.1|678.5|685.2|684.6|685.2|684.6|678.5|677.9|4300
1621526400000|2021-05-20 16:00:00|684.9|684.3|685.2|684.6|688.4|687.8|682.9|682.3|3373
1621530000000|2021-05-20 17:00:00|685.3|684.7|676.4|675.8|685.7|685.1|675|674.4|4483
1621533600000|2021-05-20 18:00:00|676.3|675.7|676.7|676.1|677.8|677.2|675.5|674.9|3915
1621555200000|2021-05-21 00:00:00|676.8|676.2|676.8|676.2|678|677.4|674.6|674|1273
1621558800000|2021-05-21 01:00:00|676.5|675.9|674.3|673.7|677.3|676.7|674.3|673.7|360
1621562400000|2021-05-21 02:00:00|674.4|673.8|674.8|674.2|674.8|674.2|673|672.4|335
1621566000000|2021-05-21 03:00:00|674.6|674|674.8|674.2|675.8|675.2|674.5|673.9|329
1621569600000|2021-05-21 04:00:00|674.7|674.1|675.1|674.5|675.5|674.9|674.7|674.1|86
1621573200000|2021-05-21 05:00:00|674.9|674.3|675.7|675.1|676.2|675.6|674.8|674.2|96
1621576800000|2021-05-21 06:00:00|675.8|675.2|673.6|673|677.7|677.1|673.1|672.5|514
1621580400000|2021-05-21 07:00:00|673.7|673.1|672.7|672.1|676.2|675.6|671.1|670.5|939
1621584000000|2021-05-21 08:00:00|672.8|672.2|673.2|672.6|674.2|673.6|671.4|670.8|661
1621587600000|2021-05-21 09:00:00|673.3|672.7|671.1|670.5|673.4|672.8|669.3|668.7|834
1621591200000|2021-05-21 10:00:00|670.9|670.3|672|671.4|673.7|673.1|670.6|670|861
1621594800000|2021-05-21 11:00:00|671.8|671.2|671.5|670.9|672.6|672|669.3|668.7|705
1621598400000|2021-05-21 12:00:00|671.4|670.8|670.5|669.9|671.6|671|666.8|666.2|1791
1621602000000|2021-05-21 13:00:00|670.1|669.5|669.5|668.9|674.3|673.7|666.7|666.1|4454
1621605600000|2021-05-21 14:00:00|669.6|669|675.3|674.7|676.1|675.5|667.4|666.8|5234
1621609200000|2021-05-21 15:00:00|675.4|674.8|672.2|671.6|676.1|675.5|671.2|670.6|4402
1621612800000|2021-05-21 16:00:00|671.9|671.3|673.3|672.7|674.4|673.8|671.4|670.8|3883
1621616400000|2021-05-21 17:00:00|673.4|672.8|677.1|676.5|677.6|677|671.1|670.5|4080
1621620000000|2021-05-21 18:00:00|676.9|676.3|673.3|672.7|678|677.4|673.3|672.6|3917
1621814400000|2021-05-24 00:00:00|667.7|667.1|664.3|663.7|669.4|668.8|664.3|663.7|1975
1621818000000|2021-05-24 01:00:00|664.2|663.6|666.6|666|666.8|666.2|664.2|663.6|474
1621821600000|2021-05-24 02:00:00|666.3|665.7|666.7|666.1|667.1|666.5|665.8|665.2|618
1621825200000|2021-05-24 03:00:00|666.8|666.2|665|664.4|666.8|666.2|664.6|664|548
1621828800000|2021-05-24 04:00:00|664.9|664.3|667.6|667|667.7|667.1|664.9|664.3|225
1621832400000|2021-05-24 05:00:00|667.5|666.9|666.5|665.9|667.8|667.2|666.5|665.9|246
1621836000000|2021-05-24 06:00:00|666.3|665.7|667.6|667|668.6|668|666.3|665.7|301
1621839600000|2021-05-24 07:00:00|667.5|666.9|662.6|662|667.5|666.9|662.3|661.7|662
1621843200000|2021-05-24 08:00:00|662.7|662.1|661.7|661.1|662.9|662.3|657.7|657.1|1536
1621846800000|2021-05-24 09:00:00|661.6|661|658.3|657.7|661.6|661|657.6|657|1044
1621850400000|2021-05-24 10:00:00|658.1|657.5|661.3|660.7|662.3|661.7|656.7|656.1|1346
1621854000000|2021-05-24 11:00:00|661.2|660.6|657.5|656.9|662.3|661.7|657.3|656.7|872
1621857600000|2021-05-24 12:00:00|657.3|656.7|659.3|658.7|659.6|659|657.3|656.7|708
1621861200000|2021-05-24 13:00:00|659.1|658.5|662.1|661.5|662.6|662|654.4|653.8|4423
1621864800000|2021-05-24 14:00:00|661.9|661.3|663.3|662.7|664.6|664|659.2|658.6|4951
1621868400000|2021-05-24 15:00:00|663.2|662.6|661.1|660.5|665.8|665.2|660.6|660|3834
1621872000000|2021-05-24 16:00:00|661|660.4|666.8|666.2|667.1|666.5|660.2|659.6|2704
1621875600000|2021-05-24 17:00:00|666.9|666.3|664.9|664.3|668|667.4|663.9|663.3|2971
1621879200000|2021-05-24 18:00:00|664.8|664.2|663.9|663.3|666|665.4|662.4|661.8|3601
1621900800000|2021-05-25 00:00:00|666|665|665.4|664.8|668.2|667.6|665|664.4|847
1621904400000|2021-05-25 01:00:00|665.3|664.7|667.4|666.8|668.3|667.7|665.3|664.7|333
1621908000000|2021-05-25 02:00:00|667.5|666.9|666.8|666.2|668|667.4|665.9|665.3|260
1621911600000|2021-05-25 03:00:00|667|666.4|666|665.4|667|666.4|666|665.4|170
1621915200000|2021-05-25 04:00:00|666.1|665.5|665.5|664.9|667|666.4|665|664.4|169
1621918800000|2021-05-25 05:00:00|665.6|665|665.4|664.8|666.5|665.9|664.9|664.3|231
1621922400000|2021-05-25 06:00:00|665.3|664.7|666.8|666.2|667.6|667|664.9|664.3|275
1621926000000|2021-05-25 07:00:00|666.5|665.9|661.9|661.3|667.1|666.5|661.7|661.1|540
1621929600000|2021-05-25 08:00:00|662.1|661.5|661.6|661|662.2|661.6|659.3|658.7|1824
1621933200000|2021-05-25 09:00:00|661.5|660.9|663.7|663.1|665.6|665|661|660.4|910
1621936800000|2021-05-25 10:00:00|663.5|662.9|662.2|661.6|663.5|662.9|660.6|660|476
1621940400000|2021-05-25 11:00:00|662.5|661.9|666.6|666|667.4|666.8|662.3|661.7|602
1621944000000|2021-05-25 12:00:00|666.8|666.2|664.8|664.2|667.2|666.6|663.5|662.9|616
1621947600000|2021-05-25 13:00:00|664.9|664.3|660.7|660.1|665.7|665.1|659|658.4|4490
1621951200000|2021-05-25 14:00:00|660.6|660|657.6|657|663.4|662.8|657.5|656.9|6043
1621954800000|2021-05-25 15:00:00|657.7|657.1|653.8|653.2|659|658.4|648.7|648.1|8923
1621958400000|2021-05-25 16:00:00|653.7|653.1|656.9|656.3|661.1|660.5|653.4|652.8|4365
1621962000000|2021-05-25 17:00:00|657|656.4|655.4|654.8|658.3|657.7|652.9|652.3|3471
1621965600000|2021-05-25 18:00:00|655.3|654.7|658.4|657.8|658.8|658.2|654.4|653.8|3811
1621987200000|2021-05-26 00:00:00|658|657.4|652.9|652.3|658|657.4|652.8|652.2|1236
1621990800000|2021-05-26 01:00:00|653|652.4|654.3|653.7|654.8|654.2|652.5|651.9|555
1621994400000|2021-05-26 02:00:00|654.4|653.8|655.5|654.9|655.6|655|654|653.4|277
1621998000000|2021-05-26 03:00:00|655.3|654.7|654.8|654.2|655.8|655.2|654.6|654|163
1622001600000|2021-05-26 04:00:00|655|654.4|655.8|655.2|656|655.4|654.7|654.1|209
1622005200000|2021-05-26 05:00:00|655.9|655.3|655.7|655.1|656.8|656.2|655.7|655.1|784
1622008800000|2021-05-26 06:00:00|655.8|655.2|656|655.4|656|655.4|653.5|652.9|213
1622012400000|2021-05-26 07:00:00|656.2|655.6|656.4|655.8|657.6|657|655.5|654.9|249
1622016000000|2021-05-26 08:00:00|656.3|655.7|651.5|650.9|656.6|656|651.2|650.6|649
1622019600000|2021-05-26 09:00:00|651.7|651.1|652.2|651.6|655.2|654.6|651.6|651|1011
1622023200000|2021-05-26 10:00:00|652.1|651.5|655|654.4|655.3|654.7|651.7|651.1|291
1622026800000|2021-05-26 11:00:00|654.8|654.2|653.3|652.7|655.3|654.7|652.7|652.1|524
1622030400000|2021-05-26 12:00:00|653.4|652.8|652.7|652.1|653.8|653.2|651.6|651|909
1622034000000|2021-05-26 13:00:00|652.6|652|643|642.4|652.8|652.2|640.9|640.3|7054
1622037600000|2021-05-26 14:00:00|642.9|642.3|649.7|649.1|652.9|652.3|641.4|640.8|6573
1622041200000|2021-05-26 15:00:00|649.8|649.2|650.7|650.1|653.5|652.9|649|648.4|5670
1622044800000|2021-05-26 16:00:00|650.8|650.2|652.5|651.9|656|655.4|650.3|649.7|3692
1622048400000|2021-05-26 17:00:00|652.4|651.8|652.6|652|654.3|653.7|650.8|650.2|3432
1622052000000|2021-05-26 18:00:00|652.7|652.1|650.7|650.1|653.1|652.5|648.3|647.7|3583
1622073600000|2021-05-27 00:00:00|650.2|649.6|652.5|651.9|653.1|652.5|650|649.4|716
1622077200000|2021-05-27 01:00:00|652.6|652|650.6|650|652.8|652.2|650.3|649.7|281
1622080800000|2021-05-27 02:00:00|650.7|650.1|652.4|651.8|652.4|651.8|650.5|649.9|177
1622084400000|2021-05-27 03:00:00|652.5|651.9|651.9|651.3|652.9|652.3|651.4|650.8|158
1622088000000|2021-05-27 04:00:00|651.7|651.1|652.4|651.8|652.5|651.9|650.3|649.7|143
1622091600000|2021-05-27 05:00:00|651.9|651.3|651.3|650.7|652.1|651.5|650.3|649.7|550
1622095200000|2021-05-27 06:00:00|651.2|650.6|651.6|651|651.6|651|649.4|648.8|270
1622098800000|2021-05-27 07:00:00|651.7|651.1|656.2|655.6|657.1|656.5|651.6|651|1102
1622102400000|2021-05-27 08:00:00|656.1|655.5|657.3|656.7|658.7|658.1|656|655.4|1295
1622106000000|2021-05-27 09:00:00|657.4|656.8|657.3|656.7|658.7|658.1|656.3|655.7|683
1622109600000|2021-05-27 10:00:00|657|656.4|657.5|656.9|658|657.4|656.8|656.2|671
1622113200000|2021-05-27 11:00:00|657.7|657.1|661.1|660.5|662.5|661.9|657|656.4|1325
1622116800000|2021-05-27 12:00:00|661.3|660.7|663.1|662.5|664.9|664.3|661|660.4|2765
1622120400000|2021-05-27 13:00:00|663|662.4|661.4|660.8|667.8|667.2|660.1|659.5|6924
1622124000000|2021-05-27 14:00:00|661.6|661|666.6|666|667|666.4|659.2|658.6|4650
1622127600000|2021-05-27 15:00:00|666.5|665.9|671|670.4|672.2|671.6|665.5|664.9|5467
1622131200000|2021-05-27 16:00:00|670.9|670.3|673.3|672.7|673.6|673|670|669.4|3867
1622134800000|2021-05-27 17:00:00|673.2|672.6|677.8|677.2|681|680.4|672.4|671.8|5956
1622138400000|2021-05-27 18:00:00|677.7|677.1|675.7|675.1|680.2|679.6|675.4|674.8|4538
1622160000000|2021-05-28 00:00:00|678.3|677.7|677.4|676.8|680.1|679|671.6|671|2467
1622163600000|2021-05-28 01:00:00|677.6|677|672.1|671.5|677.8|677.2|672.1|671.5|1081
1622167200000|2021-05-28 02:00:00|671.9|671.3|674.6|674|675.1|674.5|671.3|670.7|596
1622170800000|2021-05-28 03:00:00|674.8|674.2|675.9|675.3|676.1|675.5|674.3|673.7|178
1622174400000|2021-05-28 04:00:00|675.7|675.1|675.6|675|676.4|675.8|675.6|675|129
1622178000000|2021-05-28 05:00:00|675.5|674.9|674.6|674|675.6|675|674.4|673.8|182
1622181600000|2021-05-28 06:00:00|674.7|674.1|676.5|675.9|676.9|676.3|673.2|672.6|325
1622185200000|2021-05-28 07:00:00|676.4|675.8|676|675.4|676.4|675.8|673.6|673|381
1622188800000|2021-05-28 08:00:00|676.1|675.5|675.1|674.5|679.8|679.2|674.9|674.3|802
1622192400000|2021-05-28 09:00:00|674.9|674.3|673.6|673|675|674.4|671.9|671.3|519
1622196000000|2021-05-28 10:00:00|673.4|672.8|674.8|674.2|675.6|675|672.7|672.1|556
1622199600000|2021-05-28 11:00:00|674.6|674|674.8|674.2|676.1|675.5|673.1|672.5|501
1622203200000|2021-05-28 12:00:00|674.7|674.1|668.7|668.1|674.8|674.2|666.7|666.1|1768
1622206800000|2021-05-28 13:00:00|669.6|669|669.7|669.1|670|669.4|663|662.4|6542
1622210400000|2021-05-28 14:00:00|669.6|669|668.7|668.1|671.1|670.5|667.2|666.6|4571
1622214000000|2021-05-28 15:00:00|668.8|668.2|668.7|668.1|674.5|673.9|667.8|667.2|4393
1622217600000|2021-05-28 16:00:00|668.9|668.3|668.9|668.3|671.4|670.8|667.4|666.8|3580
1622221200000|2021-05-28 17:00:00|669|668.4|669.2|668.6|669.4|668.8|665.5|664.9|3905
1622224800000|2021-05-28 18:00:00|669.3|668.7|665.6|665|669.3|668.7|664.2|663.6|4058
1622505600000|2021-06-01 00:00:00|675.6|675|679.7|679.1|683|682.4|674.1|673.5|2304
1622509200000|2021-06-01 01:00:00|679.6|679|681.3|680.7|682.7|682.1|678.5|677.9|742
1622512800000|2021-06-01 02:00:00|681.4|680.8|680.5|679.9|681.8|681.2|679.6|679|458
1622516400000|2021-06-01 03:00:00|680.6|680|681|680.4|681.8|681.2|680|679.4|255
1622520000000|2021-06-01 04:00:00|681.1|680.5|683.5|682.9|684.8|684.2|681|680.4|239
1622523600000|2021-06-01 05:00:00|683.2|682.6|679.5|678.9|683.3|682.7|677.3|676.7|1008
1622527200000|2021-06-01 06:00:00|679.6|679|675.8|675.2|680.3|679.7|674.1|673.5|1010
1622530800000|2021-06-01 07:00:00|675.9|675.3|677.6|677|679.5|678.9|675.8|675.2|424
1622534400000|2021-06-01 08:00:00|677.5|676.9|676.6|676|679.4|678.8|675.1|674.5|640
1622538000000|2021-06-01 09:00:00|676.4|675.8|678.8|678.2|680.3|679.7|675.7|675.1|470
1622541600000|2021-06-01 10:00:00|678.7|678.1|679.3|678.7|680.7|680.1|677.6|677|281
1622545200000|2021-06-01 11:00:00|679.2|678.6|681.1|680.5|681.6|681|679|678.4|392
1622548800000|2021-06-01 12:00:00|681.5|680.9|686.9|686.3|690.6|690|681.4|680.8|1931
1622552400000|2021-06-01 13:00:00|687.6|687|697.5|696.9|702.1|701.5|682|681.4|9225
1622556000000|2021-06-01 14:00:00|697.6|697|696.2|695.6|703.7|703.1|693.2|692.6|9116
1622559600000|2021-06-01 15:00:00|696.3|695.7|688.8|688.2|700.8|700.2|687.4|686.8|6303
1622563200000|2021-06-01 16:00:00|688.9|688.3|694.7|694.1|695.8|695.2|688.4|687.8|4635
1622566800000|2021-06-01 17:00:00|695.2|694.6|695.8|695.2|696.8|696.2|694|693.4|3537
1622570400000|2021-06-01 18:00:00|695.9|695.3|693.3|692.7|696.8|696.2|692.9|692.3|5086
1622592000000|2021-06-02 00:00:00|692.6|692|692.5|691.9|693.3|692.7|687.1|686.5|1660
1622595600000|2021-06-02 01:00:00|692.4|691.8|693.4|692.8|693.6|693|690.9|690.3|349
1622599200000|2021-06-02 02:00:00|693.3|692.7|692.3|691.7|693.6|693|692.3|691.7|265
1622602800000|2021-06-02 03:00:00|692.6|692|693.4|692.8|693.4|692.8|692.3|691.7|157
1622606400000|2021-06-02 04:00:00|693.3|692.7|693.7|693.1|693.8|693.2|692.5|691.9|118
1622610000000|2021-06-02 05:00:00|693.6|693|697.1|696.5|697.3|696.7|692.8|692.2|332
1622613600000|2021-06-02 06:00:00|697|696.4|700.8|700.2|701.7|701.1|697|696.4|762
1622617200000|2021-06-02 07:00:00|700.7|700.1|700.8|700.2|701.1|700.5|696.6|696|593
1622620800000|2021-06-02 08:00:00|700.7|700.1|701|700.4|703.5|702.9|700.1|699.5|1143
1622624400000|2021-06-02 09:00:00|700.9|700.3|701.9|701.3|702.5|701.9|699.2|698.6|650
1622628000000|2021-06-02 10:00:00|701.8|701.2|701|700.4|703.4|702.8|699.3|698.7|465
1622631600000|2021-06-02 11:00:00|700.9|700.3|697.9|697.3|701.1|700.5|697.5|696.9|533
1622635200000|2021-06-02 12:00:00|698|697.4|702.1|701.5|702.5|701.9|697.3|696.7|667
1622638800000|2021-06-02 13:00:00|702.3|701.7|695.1|694.5|702.5|701.9|693.7|693.1|5745
1622642400000|2021-06-02 14:00:00|695.2|694.6|693.9|693.3|702.5|701.9|693.7|693.1|5709
1622646000000|2021-06-02 15:00:00|694|693.4|689.5|688.9|694.6|694|686.5|685.9|6384
1622649600000|2021-06-02 16:00:00|689.6|689|686.3|685.7|690.4|689.8|683.8|683.2|6565
1622653200000|2021-06-02 17:00:00|686.4|685.8|687.7|687.1|690.5|689.9|685.9|685.3|5001
1622656800000|2021-06-02 18:00:00|687.9|687.3|688.8|688.2|691.2|690.6|687.6|687|5535
1622678400000|2021-06-03 00:00:00|692.2|691.6|696.1|695.5|696.7|696.1|691.7|691.1|1018
1622682000000|2021-06-03 01:00:00|696.2|695.6|695.5|694.9|696.8|696.2|694.9|694.3|420
1622685600000|2021-06-03 02:00:00|695.4|694.8|694.4|693.8|695.7|695.1|693.1|692.5|238
1622689200000|2021-06-03 03:00:00|694.5|693.9|695|694.4|695.6|695|694.4|693.8|158
1622692800000|2021-06-03 04:00:00|694.9|694.3|693.4|692.8|695.2|694.6|693.2|692.6|155
1622696400000|2021-06-03 05:00:00|693.5|692.9|694.7|694.1|695.2|694.6|693.2|692.6|228
1622700000000|2021-06-03 06:00:00|694.8|694.2|694.7|694.1|695.4|694.8|691.1|690.5|529
1622703600000|2021-06-03 07:00:00|694.4|693.8|693.4|692.8|695.3|694.7|692.9|692.3|582
1622707200000|2021-06-03 08:00:00|693.1|692.5|694.6|694|696.3|695.7|693|692.4|480
1622710800000|2021-06-03 09:00:00|694.4|693.8|695.3|694.7|695.6|695|693.8|693.2|260
1622714400000|2021-06-03 10:00:00|695.4|694.8|696.2|695.6|698.6|698|695.3|694.7|585
1622718000000|2021-06-03 11:00:00|696.1|695.5|699.7|699.1|701.2|700.6|695.5|694.9|1201
1622721600000|2021-06-03 12:00:00|699.6|699|698.6|698|701.5|700.9|696.6|696|1059
1622725200000|2021-06-03 13:00:00|698.8|698.2|682.7|682.1|699.3|698.7|680.8|680.2|6939
1622728800000|2021-06-03 14:00:00|682.5|681.9|681.4|680.8|684.7|684.1|679.3|678.7|5238
1622732400000|2021-06-03 15:00:00|681.2|680.6|680.4|679.8|684.9|684.3|677.3|676.7|4546
1622736000000|2021-06-03 16:00:00|680.5|679.9|676.1|675.5|684|683.4|675.6|675|5351
1622739600000|2021-06-03 17:00:00|676.2|675.6|676.2|675.6|676.8|676.2|672.1|671.3|4806
1622743200000|2021-06-03 18:00:00|676.3|675.7|679.2|678.6|680.3|679.7|676.1|675.5|5578
1622764800000|2021-06-04 00:00:00|681.1|680.5|682.2|681.6|682.8|682.2|679.5|678.9|962
1622768400000|2021-06-04 01:00:00|682.1|681.5|680.4|679.8|683.1|682.5|680.1|679.5|637
1622772000000|2021-06-04 02:00:00|680.3|679.7|680.8|680.2|682|681.4|680.3|679.7|99
1622775600000|2021-06-04 03:00:00|680.7|680.1|681.2|680.6|681.5|680.9|680.7|680.1|80
1622779200000|2021-06-04 04:00:00|681.1|680.5|680.1|679.5|681.3|680.7|679.8|679.2|81
1622782800000|2021-06-04 05:00:00|680.3|679.7|679.7|679.1|681|680.4|679.5|678.9|115
1622786400000|2021-06-04 06:00:00|679.6|679|681.6|681|681.7|681.1|678.8|678.2|229
1622790000000|2021-06-04 07:00:00|681.7|681.1|683.3|682.7|684.3|683.7|681.2|680.6|431
1622793600000|2021-06-04 08:00:00|683.4|682.8|682|681.4|683.8|683.2|680.4|679.8|376
1622797200000|2021-06-04 09:00:00|682.1|681.5|682.9|682.3|684.1|683.5|681.1|680.5|530
1622800800000|2021-06-04 10:00:00|683|682.4|685.6|685|686.1|685.5|682.9|682.3|639
1622804400000|2021-06-04 11:00:00|685.8|685.2|685.4|684.8|686.5|685.9|685|684.4|442
1622808000000|2021-06-04 12:00:00|685.3|684.7|684.9|684.3|685.7|685.1|679.3|678.7|1447
1622811600000|2021-06-04 13:00:00|685.2|684.6|686.6|686|688.1|687.5|681.6|681|4666
1622815200000|2021-06-04 14:00:00|687.1|686.5|686.7|686.1|692.4|691.8|684.8|684.2|8835
1622818800000|2021-06-04 15:00:00|686.9|686.3|689.3|688.7|690.4|689.8|686.7|686.1|4464
1622822400000|2021-06-04 16:00:00|689.7|689.1|688.2|687.6|691|690.4|685.2|684.6|4226
1622826000000|2021-06-04 17:00:00|688.3|687.7|690.8|690.2|692.6|692|688.2|687.6|4405
1622829600000|2021-06-04 18:00:00|690.9|690.3|687.5|686.9|692|691.4|687.3|686.7|4794
1623024000000|2021-06-07 00:00:00|696.4|695.8|700.8|700.2|706.8|706.2|695.9|695.3|2805
1623027600000|2021-06-07 01:00:00|700.9|700.3|697.8|697.2|701.1|700.5|696.8|696.2|1319
1623031200000|2021-06-07 02:00:00|697.9|697.3|698.6|698|699.3|698.7|697.2|696.6|208
1623034800000|2021-06-07 03:00:00|698.5|697.9|697.7|697.1|699.4|698.8|697.2|696.6|171
1623038400000|2021-06-07 04:00:00|697.9|697.3|699.1|698.5|700.1|699.5|697.8|697.2|112
1623042000000|2021-06-07 05:00:00|699.2|698.6|697.1|696.5|699.4|698.8|696.3|695.7|244
1623045600000|2021-06-07 06:00:00|697|696.4|697.1|696.5|698.4|697.8|696.9|696.3|236
1623049200000|2021-06-07 07:00:00|697|696.4|701.4|700.8|701.7|701.1|695.1|694.5|694
1623052800000|2021-06-07 08:00:00|701.3|700.7|698.8|698.2|701.4|700.8|697.1|696.5|530
1623056400000|2021-06-07 09:00:00|698.7|698.1|698.8|698.2|700.5|699.9|698.6|698|431
1623060000000|2021-06-07 10:00:00|699|698.4|701.8|701.2|701.8|701.2|698.3|697.7|491
1623063600000|2021-06-07 11:00:00|701.7|701.1|702.8|702.2|703.3|702.7|701|700.4|645
1623067200000|2021-06-07 12:00:00|702.9|702.3|702.3|701.7|705.7|705.1|702.1|701.5|1815
1623070800000|2021-06-07 13:00:00|701|700.4|685.6|685|701.2|700.6|685.3|684.7|9560
1623074400000|2021-06-07 14:00:00|685.8|685.2|690.2|689.6|694.6|694|684.6|684|6080
1623078000000|2021-06-07 15:00:00|690.3|689.7|695.2|694.6|697.7|696.8|687.8|687.2|6613
1623081600000|2021-06-07 16:00:00|695.3|694.7|690|689.4|695.6|695|688.6|688|3916
1623085200000|2021-06-07 17:00:00|690.1|689.5|685.2|684.6|690.6|690|684.9|684.3|7698
1623088800000|2021-06-07 18:00:00|685.1|684.5|684.3|683.7|688.1|687.5|682.7|682.1|9234
1623110400000|2021-06-08 00:00:00|686.4|685.8|688|687.4|691.8|691.2|685|684.4|2071
1623114000000|2021-06-08 01:00:00|688.1|687.5|689.7|689.1|690.4|689.8|688.1|687.5|732
1623117600000|2021-06-08 02:00:00|689.9|689.3|689.8|689.2|690.5|689.9|688.6|688|348
1623121200000|2021-06-08 03:00:00|689.6|689|690.3|689.7|690.6|690|689.1|688.5|137
1623124800000|2021-06-08 04:00:00|690.1|689.5|689.9|689.3|690.3|689.7|689.6|689|59
1623128400000|2021-06-08 05:00:00|690.1|689.5|693.2|692.6|693.3|692.7|689.9|689.3|275
1623132000000|2021-06-08 06:00:00|693.1|692.5|693.4|692.8|694.6|694|692.8|692.2|305
1623135600000|2021-06-08 07:00:00|693.5|692.9|691.3|690.7|694.8|694.2|691.2|690.6|634
1623139200000|2021-06-08 08:00:00|691.2|690.6|692.6|692|693.6|693|691.1|690.5|871
1623142800000|2021-06-08 09:00:00|693|692.4|692|691.4|693.3|692.7|691.7|691.1|227
1623146400000|2021-06-08 10:00:00|691.8|691.2|692.2|691.6|692.5|691.9|689.9|689.3|471
1623150000000|2021-06-08 11:00:00|692.1|691.5|692.7|692.1|695.8|695.2|691.4|690.8|910
1623153600000|2021-06-08 12:00:00|692.5|691.9|691.3|690.7|694.2|693.6|690.6|689.9|1900
1623157200000|2021-06-08 13:00:00|691.2|690.6|698.7|698.1|702.4|701.8|688.1|687.5|7996
1623160800000|2021-06-08 14:00:00|698.5|697.9|690.7|690.1|700.8|700.2|690.5|689.9|8532
1623164400000|2021-06-08 15:00:00|690.8|690.2|689|688.4|690.8|690.2|686.7|686.1|5807
1623168000000|2021-06-08 16:00:00|688.8|688.2|685.6|685|690|689.4|684.3|683.7|5747
1623171600000|2021-06-08 17:00:00|685.7|685.1|687.8|687.2|688|687.4|685.6|685|5977
1623175200000|2021-06-08 18:00:00|687.7|687.1|690.2|689.6|691.1|690.5|686.1|685.5|7837
1623196800000|2021-06-09 00:00:00|690|689.4|685.7|685.1|690.2|689.6|685.5|684.9|893
1623200400000|2021-06-09 01:00:00|685.8|685.2|686.2|685.6|687.5|686.9|685.5|684.9|440
1623204000000|2021-06-09 02:00:00|686|685.4|686.5|685.9|686.7|686.1|683.5|682.9|374
1623207600000|2021-06-09 03:00:00|686.7|686.1|687.1|686.5|688.8|688.2|686.7|686.1|277
1623211200000|2021-06-09 04:00:00|687.2|686.6|687.2|686.6|688.2|687.6|687.1|686.5|74
1623214800000|2021-06-09 05:00:00|687.3|686.7|684.8|684.2|687.3|686.7|684|683.4|226
1623218400000|2021-06-09 06:00:00|684.9|684.3|682.9|682.3|684.9|684.3|682.3|681.7|385
1623222000000|2021-06-09 07:00:00|683|682.4|682|681.4|683.4|682.8|681.5|680.9|1042
1623225600000|2021-06-09 08:00:00|681.9|681.3|682.5|681.9|683.5|682.9|681.5|680.9|521
1623229200000|2021-06-09 09:00:00|682.6|682|682.5|681.9|683|682.4|680.4|679.8|315
1623232800000|2021-06-09 10:00:00|682.6|682|683.7|683.1|683.9|683.3|681|680.4|641
1623236400000|2021-06-09 11:00:00|684|683.4|680.1|679.5|684|683.4|678.6|678|1302
1623240000000|2021-06-09 12:00:00|680|679.4|682.4|681.8|682.9|682.3|679.9|679.3|1593
1623243600000|2021-06-09 13:00:00|682.1|681.5|682.8|682.2|686.9|686.3|677.6|677|7392
1623247200000|2021-06-09 14:00:00|682.6|682|682.5|681.9|686.7|686.1|680|679.4|6919
1623250800000|2021-06-09 15:00:00|682.4|681.8|681.4|680.8|682.5|681.9|678.1|677.5|4850
1623254400000|2021-06-09 16:00:00|681.2|680.6|685.3|684.7|685.8|685.2|679.5|678.9|4352
1623258000000|2021-06-09 17:00:00|685.5|684.9|686.5|685.9|687.1|686.5|682.3|681.7|8183
1623261600000|2021-06-09 18:00:00|686.6|686|685|684.4|688.3|687.7|683.9|683.3|8885
1623283200000|2021-06-10 00:00:00|687|686.4|685.1|684.5|688.7|688.1|684.8|684.2|1166
1623286800000|2021-06-10 01:00:00|685|684.4|683.6|683|685|684.4|683.3|682.7|372
1623290400000|2021-06-10 02:00:00|683.8|683.2|684.6|684|684.8|684.2|683.2|682.6|135
1623294000000|2021-06-10 03:00:00|684.7|684.1|684.7|684.1|685.3|684.7|684.5|683.9|2667
1623297600000|2021-06-10 04:00:00|684.8|684.2|684|683.4|684.9|684.3|683.5|682.9|503
1623301200000|2021-06-10 05:00:00|683.8|683.2|683|682.4|685|684.4|682.2|681.6|456
1623304800000|2021-06-10 06:00:00|682.9|682.3|684.5|683.9|684.6|684|682.1|681.5|216
1623308400000|2021-06-10 07:00:00|684.6|684|682.5|681.9|684.8|684.2|682.1|681.5|553
1623312000000|2021-06-10 08:00:00|682.6|682|687.2|686.6|688.6|688|682.4|681.8|553
1623315600000|2021-06-10 09:00:00|687.1|686.5|680.8|680.2|687.1|686.5|679.6|679|918
1623319200000|2021-06-10 10:00:00|680.5|679.9|679.6|679|680.8|680.2|679.1|678.5|1101
1623322800000|2021-06-10 11:00:00|679.5|678.9|679.3|678.7|680.8|680.2|679.1|678.5|550
1623326400000|2021-06-10 12:00:00|679.2|678.6|683.1|682.5|683.5|682.9|679|678.4|2475
1623330000000|2021-06-10 13:00:00|682.5|681.9|684.7|684.1|685.8|685.2|677.3|676.7|9115
1623333600000|2021-06-10 14:00:00|684.5|683.9|687.1|686.5|688.6|688|683.5|682.9|10936
1623337200000|2021-06-10 15:00:00|687|686.4|687.3|686.7|690|689.4|685.7|685.1|6811
1623340800000|2021-06-10 16:00:00|687.2|686.6|685|684.4|692.7|692|678.4|677.8|12240
1623344400000|2021-06-10 17:00:00|684.9|684.3|685.8|685.2|687.1|686.5|683.7|683.1|7025
1623348000000|2021-06-10 18:00:00|685.9|685.3|686.5|685.9|689.2|688.6|685|684.2|9511
1623369600000|2021-06-11 00:00:00|687.2|686.6|690.4|689.8|691.1|690.5|686.8|686.2|1324
1623373200000|2021-06-11 01:00:00|690.3|689.7|689|688.4|691.1|690.5|688.9|688.3|280
1623376800000|2021-06-11 02:00:00|688.9|688.3|688.7|688.1|689.7|689.1|688.1|687.5|216
1623380400000|2021-06-11 03:00:00|688.8|688.2|690.4|689.8|690.4|689.8|688.7|688.1|83
1623384000000|2021-06-11 04:00:00|690.5|689.9|690.7|690.1|691.3|690.7|690.3|689.7|154
1623387600000|2021-06-11 05:00:00|690.6|690|689.7|689.1|690.8|690.2|688.7|688.1|172
1623391200000|2021-06-11 06:00:00|689.9|689.3|691.8|691.2|691.8|691.2|689|688.4|608
1623394800000|2021-06-11 07:00:00|691.7|691.1|691.2|690.6|692.1|691.5|689.6|689|436
1623398400000|2021-06-11 08:00:00|691.1|690.5|687.9|687.3|691.2|690.6|686.7|686.1|463
1623402000000|2021-06-11 09:00:00|688.1|687.5|684.2|683.6|690.7|690.1|683.9|683.3|1275
1623405600000|2021-06-11 10:00:00|684|683.4|686.3|685.7|686.5|685.9|683|682.4|1042
1623409200000|2021-06-11 11:00:00|686.2|685.6|680.9|680.3|686.2|685.6|680.4|679.8|2389
1623412800000|2021-06-11 12:00:00|681|680.4|681.9|681.3|682.1|681.5|679.2|678.6|1327
1623416400000|2021-06-11 13:00:00|681.5|680.9|681.8|681.2|683.9|683.3|673.8|673.2|6525
1623420000000|2021-06-11 14:00:00|682.1|681.5|686.3|685.7|686.3|685.7|674.3|673.7|7428
1623423600000|2021-06-11 15:00:00|686.5|685.9|685.6|685|689.2|688.6|682.9|682.3|5458
1623427200000|2021-06-11 16:00:00|685.8|685.2|680.9|680.3|685.8|685.2|679.8|679.2|3718
1623430800000|2021-06-11 17:00:00|681|680.4|685.1|684.5|685.7|685.1|680.1|679.5|7106
1623434400000|2021-06-11 18:00:00|685.2|684.6|684.3|683.3|686.5|685.9|682.6|682|10395
1623628800000|2021-06-14 00:00:00|683.4|682.8|669.2|668.6|683.5|682.9|667.4|666.8|5255
1623632400000|2021-06-14 01:00:00|669.1|668.5|672.7|672.1|672.8|672.2|669.1|668.5|751
1623636000000|2021-06-14 02:00:00|672.6|672|671|670.4|672.8|672.2|670.6|670|163
1623639600000|2021-06-14 03:00:00|670.9|670.3|669.8|669.2|671.7|671|668.9|668.3|128
1623643200000|2021-06-14 04:00:00|669.9|669.3|669|668.4|670.8|670.2|668.7|668.1|234
1623646800000|2021-06-14 05:00:00|668.8|668.2|668.6|668|669.8|669.2|668.6|668|230
1623650400000|2021-06-14 06:00:00|668.8|668.2|668|667.4|669.4|668.8|667.4|666.8|463
1623654000000|2021-06-14 07:00:00|668.2|667.6|669.2|668.6|670.7|670.1|666.6|666|734
1623657600000|2021-06-14 08:00:00|669.4|668.8|666.9|666.3|669.9|669.3|664.9|664.3|1053
1623661200000|2021-06-14 09:00:00|667|666.4|665.3|664.7|670.6|670|665.3|664.7|545
1623664800000|2021-06-14 10:00:00|665|664.4|667.1|666.5|669.3|668.7|663.8|663.2|810
1623668400000|2021-06-14 11:00:00|667.3|666.7|665.5|664.9|668.4|667.8|662.6|662|982
1623672000000|2021-06-14 12:00:00|665.4|664.8|662.7|661.7|666|665.4|661.6|661|1561
1623675600000|2021-06-14 13:00:00|662.2|661.6|671.8|671.2|674.1|673.5|661|660.4|7796
1623679200000|2021-06-14 14:00:00|672.1|671.5|677.6|677|679.3|678.7|671.3|670.7|5797
1623682800000|2021-06-14 15:00:00|677.7|677.1|678.7|678.1|682.4|681.8|677.1|676.5|4996
1623686400000|2021-06-14 16:00:00|678.8|678.2|678.1|677.5|680.8|680.2|677.5|676.9|4036
1623690000000|2021-06-14 17:00:00|678|677.4|679.7|679.1|679.9|679.3|675.8|675.2|3952
1623693600000|2021-06-14 18:00:00|679.6|679|676.9|676.3|681.4|680.8|676.8|676.2|2316
1623715200000|2021-06-15 00:00:00|678.4|677.4|673.4|672.8|679.8|679.2|672.7|672.1|973
1623718800000|2021-06-15 01:00:00|673.5|672.9|672.1|671.5|674.1|673.5|670.2|669.6|466
1623722400000|2021-06-15 02:00:00|672.2|671.6|672.1|671.5|673.5|672.9|671.5|670.9|247
1623726000000|2021-06-15 03:00:00|672|671.4|672.5|671.9|673.5|672.9|671.6|671|207
1623729600000|2021-06-15 04:00:00|672.4|671.8|671.8|671.2|672.8|672.2|671.5|670.9|65
1623733200000|2021-06-15 05:00:00|671.9|671.3|670.5|669.9|671.9|671.3|669.9|669.3|176
1623736800000|2021-06-15 06:00:00|670.6|670|669.8|669.2|671.2|670.6|669.7|669.1|420
1623740400000|2021-06-15 07:00:00|669.9|669.3|666.5|665.9|670.3|669.7|665.5|664.9|574
1623744000000|2021-06-15 08:00:00|666.6|666|667.6|667|667.9|667.3|665.3|664.7|898
1623747600000|2021-06-15 09:00:00|667.7|667.1|665.4|664.8|668|667.4|665.1|664.5|731
1623751200000|2021-06-15 10:00:00|665.5|664.9|665.8|665.2|667.1|666.5|663.3|662.7|807
1623754800000|2021-06-15 11:00:00|665.6|665|662.1|661.5|666.2|665.6|660.9|660.3|1121
1623758400000|2021-06-15 12:00:00|662.2|661.6|658.4|657.8|662.5|661.9|657.8|657.2|2279
1623762000000|2021-06-15 13:00:00|660.7|660.1|659.3|658.7|663.4|662.8|655.4|654.8|7328
1623765600000|2021-06-15 14:00:00|659|658.4|657.6|657|660.8|660.2|653.2|652.6|10115
1623769200000|2021-06-15 15:00:00|657.5|656.9|662.5|661.9|663.3|662.7|657.1|656.5|4538
1623772800000|2021-06-15 16:00:00|662.8|662.2|663.2|662.6|664.4|663.8|659.6|659|5172
1623776400000|2021-06-15 17:00:00|663.1|662.5|664.6|664|667.8|667.2|662.2|661.6|3443
1623780000000|2021-06-15 18:00:00|664.5|663.9|664|663.4|667.8|667.2|662.3|661.7|2765
1623801600000|2021-06-16 00:00:00|666.8|666.2|670|669.4|671|670.4|666.5|665.5|1220
1623805200000|2021-06-16 01:00:00|669.8|669.2|669.1|668.5|670.1|669.5|667.8|667.2|353
1623808800000|2021-06-16 02:00:00|669|668.4|667.9|667.3|669.1|668.5|667.8|667.2|77
1623812400000|2021-06-16 03:00:00|667.8|667.2|669.2|668.6|669.2|668.6|667.8|667.2|126
1623816000000|2021-06-16 04:00:00|669.3|668.7|668.6|668|669.3|668.7|667.8|667.2|204
1623819600000|2021-06-16 05:00:00|668.7|668.1|667.9|667.3|669.9|669.3|667.8|667.2|153
1623823200000|2021-06-16 06:00:00|667.8|667.2|668.2|667.6|669|668.4|666.8|666.2|280
1623826800000|2021-06-16 07:00:00|668.1|667.5|666.8|666.2|670|669.4|666.2|665.6|503
1623830400000|2021-06-16 08:00:00|666.9|666.3|664.9|664.3|667.3|666.7|662.5|661.9|662
1623834000000|2021-06-16 09:00:00|665|664.4|667.2|666.6|667.2|666.6|662.3|661.7|605
1623837600000|2021-06-16 10:00:00|667.3|666.7|666.6|666|668.7|668.1|665.9|665.3|758
1623841200000|2021-06-16 11:00:00|666.7|666.1|668.6|668|668.9|668.3|666.3|665.7|917
1623844800000|2021-06-16 12:00:00|668.7|668.1|671|670.4|671.4|670.8|667.9|667.3|1617
1623848400000|2021-06-16 13:00:00|671.7|671.1|669.9|669.3|673.2|672.6|663.6|663|6300
1623852000000|2021-06-16 14:00:00|670.3|669.7|671.1|670.5|673.7|673.1|669.2|668.6|6095
1623855600000|2021-06-16 15:00:00|671|670.4|673.6|673|675.3|674.7|669.8|669.2|6646
1623859200000|2021-06-16 16:00:00|673.7|673.1|671|670.4|674.4|673.8|669|668.4|4012
1623862800000|2021-06-16 17:00:00|670.8|670.2|671|670.4|671|670.4|667.5|666.9|3469
1623866400000|2021-06-16 18:00:00|671.1|670.5|667|666.4|671.2|670.6|664.5|663.9|3456
1623888000000|2021-06-17 00:00:00|666.1|665.5|666.2|665.6|669.4|668.8|663.7|663.1|914
1623891600000|2021-06-17 01:00:00|666|665.4|665.8|665.2|667|666.4|665.5|664.9|231
1623895200000|2021-06-17 02:00:00|665.9|665.3|666.5|665.9|667|666.4|665.7|665.1|95
1623898800000|2021-06-17 03:00:00|666.3|665.7|665.5|664.9|666.4|665.8|665.3|664.7|109
1623902400000|2021-06-17 04:00:00|665.3|664.7|667.4|666.8|667.6|667|665.3|664.7|144
1623906000000|2021-06-17 05:00:00|667.5|666.9|666.2|665.6|667.7|667.1|665.3|664.7|233
1623909600000|2021-06-17 06:00:00|666.1|665.5|660.4|659.8|666.2|665.6|659|658.4|553
1623913200000|2021-06-17 07:00:00|660.3|659.7|660.6|660|661.7|661.1|659|658.4|729
1623916800000|2021-06-17 08:00:00|660.7|660.1|656.8|656.2|662.3|661.7|655.9|655.3|658
1623920400000|2021-06-17 09:00:00|656.7|656.1|658.4|657.8|658.4|657.8|655.8|655.2|599
1623924000000|2021-06-17 10:00:00|658.3|657.7|656.3|655.7|658.8|658.2|656.2|655.6|838
1623927600000|2021-06-17 11:00:00|656.4|655.8|655|654.4|656.6|656|654.9|654.3|2151
1623931200000|2021-06-17 12:00:00|655.1|654.5|653.6|653|656|655.4|651.9|651.3|1127
1623934800000|2021-06-17 13:00:00|652.7|652.1|656.9|656.3|660.1|659.5|652.1|651.5|4252
1623938400000|2021-06-17 14:00:00|656.8|656.2|661|660.4|662.5|661.9|652.1|651.5|7269
1623942000000|2021-06-17 15:00:00|661.3|660.7|651.7|651.1|661.3|660.7|649.9|649.3|5635
1623945600000|2021-06-17 16:00:00|651.8|651.2|652.2|651.6|654.9|654.3|650|649.4|5079
1623949200000|2021-06-17 17:00:00|652.3|651.7|642|641.4|652.5|651.9|639.8|639.2|6054
1623952800000|2021-06-17 18:00:00|642.1|641.5|642.9|642.3|644.4|643.8|640.8|640.2|4107
1623974400000|2021-06-18 00:00:00|643.8|642.8|647.1|646.5|647.9|647.3|642.7|642|1099
1623978000000|2021-06-18 01:00:00|647|646.4|652.2|651.6|652.5|651.9|646.9|646.3|755
1623981600000|2021-06-18 02:00:00|652.3|651.7|649.2|648.6|652.3|651.7|648.9|648.3|222
1623985200000|2021-06-18 03:00:00|649.1|648.5|649.9|649.3|651|650.4|648.8|648.2|300
1623988800000|2021-06-18 04:00:00|649.8|649.2|648.9|648.3|650.5|649.9|648.5|647.9|88
1623992400000|2021-06-18 05:00:00|649|648.4|648.2|647.6|649|648.4|647.1|646.5|178
1623996000000|2021-06-18 06:00:00|648.5|647.9|646.4|645.8|649.5|648.9|646.3|645.7|140
1623999600000|2021-06-18 07:00:00|646.3|645.7|650.7|650.1|651.2|650.6|646.3|645.7|414
1624003200000|2021-06-18 08:00:00|650.9|650.3|655.2|654.6|657.8|657.2|650.3|649.7|807
1624006800000|2021-06-18 09:00:00|655.1|654.5|657.1|656.5|660|659.4|654.4|653.8|674
1624010400000|2021-06-18 10:00:00|657.3|656.7|661.8|661.2|661.8|661.2|655.8|655.2|854
1624014000000|2021-06-18 11:00:00|661.7|661.1|657.2|656.6|661.7|661.1|657|656.4|1010
1624017600000|2021-06-18 12:00:00|657.3|656.7|656.8|656.2|659.3|658.7|655.7|655.1|914
1624021200000|2021-06-18 13:00:00|655.6|655|648.3|647.7|655.7|655.1|648|647.4|3957
1624024800000|2021-06-18 14:00:00|648.2|647.6|651|650.4|653.7|653.1|642.3|641.7|6222
1624028400000|2021-06-18 15:00:00|650.9|650.3|664.1|663.5|665.8|665.2|649.5|648.9|4888
1624032000000|2021-06-18 16:00:00|664.2|663.6|669|668.4|671.1|670.5|662.4|661.8|5287
1624035600000|2021-06-18 17:00:00|669.1|668.5|665.9|665.3|671.2|670.6|664.4|663.8|3476
1624039200000|2021-06-18 18:00:00|665.8|665.2|664.6|664|668|667.4|663.4|662.8|2702
1624233600000|2021-06-21 00:00:00|656.5|655.9|662.7|662.1|665|664.4|655|654.4|1088
1624237200000|2021-06-21 01:00:00|662.8|662.2|660|659.4|662.8|662.2|659.1|658.5|184
1624240800000|2021-06-21 02:00:00|659.9|659.3|661.3|660.7|661.5|660.9|659.8|659.2|126
1624244400000|2021-06-21 03:00:00|661.5|660.9|658.8|658.2|661.5|660.9|658.3|657.7|49
1624248000000|2021-06-21 04:00:00|658.6|658|658.4|657.8|658.8|658.2|657.8|657.2|55
1624251600000|2021-06-21 05:00:00|658.6|658|658.8|658.2|658.8|658.2|657.1|656.5|59
1624255200000|2021-06-21 06:00:00|659.1|658.5|656|655.4|659.8|659.2|655.8|655.2|216
1624258800000|2021-06-21 07:00:00|656.1|655.5|656.1|655.5|656.8|656.2|654.1|653.5|334
1624262400000|2021-06-21 08:00:00|656.3|655.7|658.1|657.5|659.6|659|655.6|655|180
1624266000000|2021-06-21 09:00:00|658.3|657.7|658.6|658|661.4|660.8|658.1|657.5|677
1624269600000|2021-06-21 10:00:00|658.5|657.9|660.2|659.6|660.7|660|657.8|657.2|143
1624273200000|2021-06-21 11:00:00|660.1|659.5|657|656.4|661.1|660.5|656.4|655.8|216
1624276800000|2021-06-21 12:00:00|657.1|656.5|656.9|655.9|657.9|657.3|655.2|654.4|338
1624280400000|2021-06-21 13:00:00|654.2|653.6|660.3|659.7|660.5|659.9|649.1|648.5|3013
1624284000000|2021-06-21 14:00:00|660.4|659.8|671.1|670.5|675.6|675|659.6|659|4677
1624287600000|2021-06-21 15:00:00|671.2|670.6|674.1|673.5|675.4|674.8|670.6|670|3490
1624291200000|2021-06-21 16:00:00|674.2|673.6|667.8|667.2|675.9|675.3|667.6|667|2555
1624294800000|2021-06-21 17:00:00|667.9|667.3|665.8|665.2|669.9|669.3|665|664.4|3571
1624298400000|2021-06-21 18:00:00|665.9|665.3|667.2|665.7|667.2|666.4|663.5|662.9|2283
1624320000000|2021-06-22 00:00:00|670.6|670|673|672.4|675.9|675.3|670.5|669.9|555
1624323600000|2021-06-22 01:00:00|673.1|672.5|670.9|670.3|673.1|672.5|670.3|669.7|375
1624327200000|2021-06-22 02:00:00|671|670.4|674.7|674.1|675.5|674.9|670.9|670.3|336
1624330800000|2021-06-22 03:00:00|674.5|673.9|675.8|675.2|676.3|675.7|674.3|673.7|60
1624334400000|2021-06-22 04:00:00|675.9|675.3|674.5|673.9|676.4|675.8|674.3|673.7|39
1624338000000|2021-06-22 05:00:00|674.8|674.2|670.8|670.2|674.8|674.2|670.7|670.1|73
1624341600000|2021-06-22 06:00:00|671|670.4|671.8|671.2|671.9|671.3|670.5|669.9|51
1624345200000|2021-06-22 07:00:00|671.7|671.1|672.8|672.2|674.3|673.7|671.3|670.7|149
1624348800000|2021-06-22 08:00:00|672.6|672|669.3|668.7|673.3|672.7|667.3|666.7|275
1624352400000|2021-06-22 09:00:00|669.4|668.8|668.8|668.2|671|670.4|667.3|666.7|152
1624356000000|2021-06-22 10:00:00|668.5|667.9|668.6|668|670.2|669.6|667.9|667.3|499
1624359600000|2021-06-22 11:00:00|668.5|667.9|667.6|667|669.8|669.1|667.2|666.6|833
1624363200000|2021-06-22 12:00:00|667.5|666.9|667|666.4|669|668.4|665.9|665.3|424
1624366800000|2021-06-22 13:00:00|665.7|665.1|664.4|663.8|668.5|667.9|662.5|661.9|4428
1624370400000|2021-06-22 14:00:00|664.2|663.6|665.2|664.6|666.4|665.8|659.7|659.1|4063
1624374000000|2021-06-22 15:00:00|665|664.4|661.9|661.3|665.7|665.1|661.7|661.1|2167
1624377600000|2021-06-22 16:00:00|662.1|661.5|659.2|658.6|662.9|662.3|658.4|657.8|3319
1624381200000|2021-06-22 17:00:00|659.5|658.9|659.2|658.6|660|659.4|657|656.4|2865
1624384800000|2021-06-22 18:00:00|659.3|658.7|655.7|655.1|661.6|661|654.8|654.2|2095
1624406400000|2021-06-23 00:00:00|657.8|657.2|658.6|658|661.1|660.5|657.2|656.6|428
1624410000000|2021-06-23 01:00:00|658.7|658.1|657.8|657.2|659.3|658.7|657.1|656.5|264
1624413600000|2021-06-23 02:00:00|658|657.4|658.7|658.1|659.4|658.8|657.6|657|30
1624417200000|2021-06-23 03:00:00|658.8|658.2|659.6|659|659.7|659.1|658.8|658.2|58
1624420800000|2021-06-23 04:00:00|659.7|659.1|660.1|659.5|660.4|659.8|659.5|658.9|54
1624424400000|2021-06-23 05:00:00|660|659.4|659.9|659.3|660.6|660|659.9|659.3|66
1624428000000|2021-06-23 06:00:00|659.7|659.1|658.1|657.5|660.1|659.5|657.8|657.2|142
1624431600000|2021-06-23 07:00:00|658.2|657.6|663.6|663|663.6|663|657.8|657.2|99
1624435200000|2021-06-23 08:00:00|663.8|663.2|664.7|664.1|665.8|665.2|663|662.3|117
1624438800000|2021-06-23 09:00:00|664.6|664|663.3|662.7|665.6|665|662.1|661.5|254
1624442400000|2021-06-23 10:00:00|663.5|662.9|663.7|663.1|664.3|663.7|662.6|662|163
1624446000000|2021-06-23 11:00:00|663.6|663|661.5|660.9|664.3|663.7|660.7|660.1|141
1624449600000|2021-06-23 12:00:00|661.6|661|662.1|661.5|663|662.4|659.9|659.3|748
1624453200000|2021-06-23 13:00:00|661.6|661|668|667.4|672|671.4|659.1|658.5|4762
1624456800000|2021-06-23 14:00:00|667.9|667.3|659.7|659.1|669.8|669.2|659.6|659|3586
1624460400000|2021-06-23 15:00:00|659.9|659.3|660.9|660.3|661.8|661.2|658.1|657.5|5456
1624464000000|2021-06-23 16:00:00|661|660.4|659.6|659|661.7|661.1|657.4|656.8|2039
1624467600000|2021-06-23 17:00:00|659.7|659.1|662|661.4|663|662.4|659.4|658.8|3504
1624471200000|2021-06-23 18:00:00|661.9|661.3|664.5|663.9|665.2|664.6|661.5|660.9|2888
1624492800000|2021-06-24 00:00:00|661.9|661.3|660.1|659.5|662.9|662.2|659.5|658.9|503
1624496400000|2021-06-24 01:00:00|660|659.4|659.8|659.2|660.5|659.9|658.3|657.7|158
1624500000000|2021-06-24 02:00:00|659.9|659.3|659.5|658.9|660.4|659.8|659.3|658.7|48
1624503600000|2021-06-24 03:00:00|659.8|659.2|660.3|659.7|660.3|659.7|659.5|658.9|95
1624507200000|2021-06-24 04:00:00|660.7|660.1|659|658.4|661|660.4|659|658.4|41
1624510800000|2021-06-24 05:00:00|658.9|658.3|659.3|658.7|659.5|658.9|657.8|657.2|27
1624514400000|2021-06-24 06:00:00|659|658.4|660.9|660.3|662.3|661.7|659|658.4|315
1624518000000|2021-06-24 07:00:00|660.8|660.2|657.9|657.3|661.8|661.2|657.8|657.2|89
1624521600000|2021-06-24 08:00:00|657.8|657.2|657.1|656.5|658.8|658.2|656.1|655.5|658
1624525200000|2021-06-24 09:00:00|656.9|656.3|653.8|653.2|658.4|657.7|653.8|653.2|319
1624528800000|2021-06-24 10:00:00|653.4|652.8|654.4|653.8|654.8|654.2|652.2|651.4|536
1624532400000|2021-06-24 11:00:00|654.6|654|653.1|652.5|657.3|656.7|652.8|652.2|800
1624536000000|2021-06-24 12:00:00|652.8|652.2|650.2|649.6|653.6|653|648.1|647.5|622
1624539600000|2021-06-24 13:00:00|649.2|648.6|646.7|646.1|652.4|651.8|646.7|646.1|2158
1624543200000|2021-06-24 14:00:00|646.9|646.3|647.8|647.2|650.8|650.2|644.6|644|2200
1624546800000|2021-06-24 15:00:00|647.7|647.1|648.7|648.1|651.2|650.6|645.7|645.1|1260
1624550400000|2021-06-24 16:00:00|648.6|648|653.5|652.9|656.9|656.3|648.3|647.6|2507
1624554000000|2021-06-24 17:00:00|653.4|652.8|651.6|651|655.4|654.8|651.6|651|3125
1624557600000|2021-06-24 18:00:00|651.8|651.2|651.6|651|655.1|654.5|651.4|650.8|2634
1624579200000|2021-06-25 00:00:00|651.5|650.9|654.4|653.8|656.4|655.8|650.6|650|739
1624582800000|2021-06-25 01:00:00|654.1|653.5|653.6|653|655|654|652.6|652|52
1624586400000|2021-06-25 02:00:00|653.8|652.8|653|652.4|654.2|653.5|653|652.4|20
1624590000000|2021-06-25 03:00:00|653.1|652.5|653.4|652.8|653.6|653|653|652.4|182
1624593600000|2021-06-25 04:00:00|653.1|652.5|652.1|651.5|653.3|652.7|652.1|651.4|9
1624597200000|2021-06-25 05:00:00|651.9|651.3|651.9|651.3|652.3|651.7|651.3|650.7|70
1624600800000|2021-06-25 06:00:00|651.8|651.2|652.6|652|653.3|652.7|651.5|650.9|45
1624604400000|2021-06-25 07:00:00|652.5|651.9|657|656|657.4|656.8|651.6|651|182
1624608000000|2021-06-25 08:00:00|656.9|656.3|655.9|655.3|658|657.2|655.1|654.5|177
1624611600000|2021-06-25 09:00:00|655.8|655.2|656|655.4|656.1|655.5|653.4|652.8|167
1624615200000|2021-06-25 10:00:00|656.1|655.5|656.2|655.2|658.1|657.5|655.6|655|204
1624618800000|2021-06-25 11:00:00|656|655.4|652.8|652.2|656.7|656|652.8|652.2|424
1624622400000|2021-06-25 12:00:00|652.9|652.3|652.9|652.3|654.8|654.2|651.9|651.2|622
1624626000000|2021-06-25 13:00:00|652.3|651.7|644.9|644.3|652.3|651.7|642.9|642.3|3716
1624629600000|2021-06-25 14:00:00|644.8|644.2|643.2|642.6|644.9|644.3|637.4|636.8|5213
1624633200000|2021-06-25 15:00:00|643.1|642.5|640.1|639.5|643.8|643.2|639.8|639.2|2338
1624636800000|2021-06-25 16:00:00|639.8|639.2|642.1|641.5|643.8|643.2|639.8|639.2|2096
1624640400000|2021-06-25 17:00:00|642.3|641.7|642.6|642|644.3|643.7|642|641.4|2787
1624644000000|2021-06-25 18:00:00|642.7|642.1|637.9|637.3|643.2|642.6|637.4|636.8|3163
1624838400000|2021-06-28 00:00:00|641|640.4|644.8|644.2|645.9|645.3|639.7|639.1|1330
1624842000000|2021-06-28 01:00:00|644.7|644.1|644.6|644|645.6|645|643.6|643|294
1624845600000|2021-06-28 02:00:00|644.4|643.8|644.8|644.2|645.4|644.8|643.6|643|176
1624849200000|2021-06-28 03:00:00|644.7|644.1|648.3|647.7|649.3|648.7|644.6|644|449
1624852800000|2021-06-28 04:00:00|648.2|647.6|646.8|646.2|648.3|647.7|646.8|646.2|100
1624856400000|2021-06-28 05:00:00|646.9|646.3|647.8|647.2|648.3|647.7|646.1|645.5|110
1624860000000|2021-06-28 06:00:00|647.6|647|648.2|647.6|649.2|648.6|647.1|646.5|261
1624863600000|2021-06-28 07:00:00|648.1|647.5|647.6|647|649.8|649.2|647.1|646.5|535
1624867200000|2021-06-28 08:00:00|647.3|646.7|650.5|649.9|650.7|650.1|645.6|645|780
1624870800000|2021-06-28 09:00:00|650.3|649.7|649.3|648.7|651.3|650.7|648.6|648|928
1624874400000|2021-06-28 10:00:00|649.2|648.6|652.8|652.2|652.8|652.2|649.1|648.5|892
1624878000000|2021-06-28 11:00:00|653.1|652.5|652.5|651.9|653.1|652.5|649.8|649.2|1265
1624881600000|2021-06-28 12:00:00|652.4|651.8|652.1|651.5|654.1|653.5|652.1|651.5|1170
1624885200000|2021-06-28 13:00:00|652.3|651.7|655.4|654.8|656.4|655.8|648.6|648|6676
1624888800000|2021-06-28 14:00:00|655.6|655|655.4|654.8|659.4|658.8|652|651.4|7790
1624892400000|2021-06-28 15:00:00|655.1|654.5|656.1|655.5|659.9|659.3|655|654.4|7301
1624896000000|2021-06-28 16:00:00|656.4|655.8|654.4|653.8|656.4|655.8|651.6|651|8364
1624899600000|2021-06-28 17:00:00|654.1|653.5|656|655.4|657.3|656.7|653.4|652.8|5434
1624903200000|2021-06-28 18:00:00|655.9|655.3|650.1|649.5|656.4|655.8|649.9|649.3|3773
1624924800000|2021-06-29 00:00:00|657.7|657.1|653.1|652.5|658.5|657.9|652.9|652.3|1507
1624928400000|2021-06-29 01:00:00|653|652.4|654.2|653.6|654.7|654.1|651.7|651.1|534
1624932000000|2021-06-29 02:00:00|654.3|653.7|653.2|652.6|654.3|653.7|652.2|651.6|521
1624935600000|2021-06-29 03:00:00|653.4|652.8|651.7|651.1|653.7|653.1|651.2|650.6|235
1624939200000|2021-06-29 04:00:00|651.6|651|651.6|651|652.7|652.1|651.5|650.9|142
1624942800000|2021-06-29 05:00:00|651.7|651.1|651.7|651.1|653.5|652.9|651.2|650.6|234
1624946400000|2021-06-29 06:00:00|652|651.4|653.5|652.9|653.7|653.1|651.2|650.6|359
1624950000000|2021-06-29 07:00:00|653.3|652.7|651.2|650.6|653.5|652.9|650|649.4|602
1624953600000|2021-06-29 08:00:00|651.1|650.5|648.2|647.6|651.2|650.6|648.2|647.6|641
1624957200000|2021-06-29 09:00:00|647.2|646.6|651|650.4|652|651.4|646.5|645.9|851
1624960800000|2021-06-29 10:00:00|650.9|650.3|649.2|648.6|652|651.4|649.2|648.6|300
1624964400000|2021-06-29 11:00:00|650|649.4|652.7|652.1|652.7|652.1|648.7|648.1|1824
1624968000000|2021-06-29 12:00:00|652.6|652|651.6|651|653.2|652.6|649.7|649.1|1549
1624971600000|2021-06-29 13:00:00|652.1|651.5|659|658.4|664.1|663.5|647.9|647.3|8624
1624975200000|2021-06-29 14:00:00|659.2|658.6|654.7|654.1|660.2|659.6|653|652.4|5959
1624978800000|2021-06-29 15:00:00|654.9|654.3|650.7|650.1|655.9|655.3|650.7|650.1|5070
1624982400000|2021-06-29 16:00:00|651|650.4|648.3|647.7|651.5|650.9|646|645.4|5402
1624986000000|2021-06-29 17:00:00|648.2|647.6|650.2|649.6|651.2|650.6|645|644.4|5372
1624989600000|2021-06-29 18:00:00|650.1|649.5|646|645.4|650.4|649.8|645.9|645.3|5409
1625011200000|2021-06-30 00:00:00|646.3|645.7|645|644.4|648|647.4|644.7|644.1|769
1625014800000|2021-06-30 01:00:00|645.2|644.6|644.9|644.3|645.5|644.9|644|643.4|223
1625018400000|2021-06-30 02:00:00|645|644.4|645.3|644.7|646.5|645.9|645|644.4|262
1625022000000|2021-06-30 03:00:00|645.4|644.8|645.5|644.9|646.2|645.6|645.3|644.7|165
1625025600000|2021-06-30 04:00:00|645.6|645|645.7|645.1|646.2|645.6|645.5|644.9|64
1625029200000|2021-06-30 05:00:00|645.6|645|646.6|646|647.1|646.5|644.5|643.9|183
1625032800000|2021-06-30 06:00:00|646.3|645.7|645.9|645.3|646.8|646.2|645.6|645|267
1625036400000|2021-06-30 07:00:00|645.8|645.2|645.2|644.6|646.2|645.6|643.2|642.6|502
1625040000000|2021-06-30 08:00:00|645.1|644.5|642.8|642.2|645.1|644.5|641.4|640.8|524
1625043600000|2021-06-30 09:00:00|642.6|642|642.8|642.2|643.1|642.5|641.8|641.2|306
1625047200000|2021-06-30 10:00:00|643.1|642.5|642.7|642.1|645.8|645.2|642.3|641.7|971
1625050800000|2021-06-30 11:00:00|642.5|641.9|643.2|642.6|644.7|644.1|642.3|641.7|541
1625054400000|2021-06-30 12:00:00|643.3|642.7|641.9|641.3|643.3|642.7|640.4|639.8|1020
1625058000000|2021-06-30 13:00:00|641.3|640.7|637.7|637.1|641.4|640.8|633.3|632.7|6442
1625061600000|2021-06-30 14:00:00|638|637.4|647.3|646.7|648|647.4|637.6|637|5862
1625065200000|2021-06-30 15:00:00|647|646.4|642.6|641.1|647|646.4|639.8|639.2|4042
1625068800000|2021-06-30 16:00:00|645.8|644.3|669|668.4|675.7|675.1|645.6|644.1|14120
1625072400000|2021-06-30 17:00:00|668.9|668.3|677.4|676.8|680|679.4|668.3|667.7|5830
1625076000000|2021-06-30 18:00:00|677.5|676.9|681|680.4|681.5|680.9|675|674.4|5762
1625097600000|2021-07-01 00:00:00|679.2|678.6|672.1|671.5|679.2|678.6|671.8|671.2|1499
1625101200000|2021-07-01 01:00:00|672.2|671.6|675|674.4|675.2|674.6|669.3|668.7|675
1625104800000|2021-07-01 02:00:00|674.8|674.2|674.7|674.1|677.3|676.7|673.8|673.2|304
1625108400000|2021-07-01 03:00:00|674.6|674|675.5|674.9|675.6|675|674.3|673.7|205
1625112000000|2021-07-01 04:00:00|675.4|674.8|674.6|674|675.8|675.2|674.5|673.9|137
1625115600000|2021-07-01 05:00:00|674.7|674.1|674.3|673.7|675.2|674.6|673.1|672.5|220
1625119200000|2021-07-01 06:00:00|674.2|673.6|673.2|672.6|674.7|674.1|671.6|671|633
1625122800000|2021-07-01 07:00:00|673.3|672.7|676.6|676|677.6|677|673.1|672.5|782
1625126400000|2021-07-01 08:00:00|676.3|675.7|673.7|673.1|678.6|678|672.9|672.3|1320
1625130000000|2021-07-01 09:00:00|673.6|673|672.4|671.8|674.5|673.9|671.3|670.7|951
1625133600000|2021-07-01 10:00:00|672.5|671.9|682.9|682.3|684.1|683.5|672.4|671.8|1492
1625137200000|2021-07-01 11:00:00|682.7|682.1|685.2|684.6|685.2|684.6|678.5|677.9|1395
1625140800000|2021-07-01 12:00:00|685|684.4|687.3|686.7|689|688.4|684.5|683.9|2074
1625144400000|2021-07-01 13:00:00|688.3|687.7|687.9|687.3|694.7|694.1|686.3|685.7|6276
1625148000000|2021-07-01 14:00:00|688.1|687.5|685.9|685.3|691.1|690.5|681.4|680.8|8831
1625151600000|2021-07-01 15:00:00|685.8|685.2|677.3|676.7|685.9|685.3|675.2|674.6|6429
1625155200000|2021-07-01 16:00:00|677.4|676.8|671.7|671.1|679.6|679|671.3|670.7|6004
1625158800000|2021-07-01 17:00:00|671.6|671|670.8|670.2|672.5|671.9|668.6|668|7544
1625162400000|2021-07-01 18:00:00|670.7|670.1|667.3|666.7|670.8|670.2|665.8|665.2|4543
1625184000000|2021-07-02 00:00:00|668.2|667.6|670.8|670.2|671.3|670.7|666.9|666.3|726
1625187600000|2021-07-02 01:00:00|670.9|670.3|670.6|670|672.1|671.5|670.6|670|342
1625191200000|2021-07-02 02:00:00|670.8|670.2|669.6|669|670.8|670.2|668.6|668|286
1625194800000|2021-07-02 03:00:00|669.7|669.1|668.8|668.2|670.1|669.5|668|667.4|163
1625198400000|2021-07-02 04:00:00|669|668.4|669.3|668.7|669.7|669.1|668.8|668.2|94
1625202000000|2021-07-02 05:00:00|669.8|669.2|672.1|671.5|672.5|671.9|669.8|669.2|231
1625205600000|2021-07-02 06:00:00|672|671.4|670|669.4|672.1|671.5|669.3|668.7|275
1625209200000|2021-07-02 07:00:00|669.8|669.2|672.1|671.5|672.6|672|669.8|669.2|254
1625212800000|2021-07-02 08:00:00|672|671.4|672.7|672.1|673.7|673.1|671.6|671|574
1625216400000|2021-07-02 09:00:00|672.6|672|667.1|666.5|672.6|672|666.7|666.1|552
1625220000000|2021-07-02 10:00:00|666.9|666.3|669.1|668.5|670.4|669.8|666.1|665.5|885
1625223600000|2021-07-02 11:00:00|669.4|668.8|666.6|666|670.1|669.5|666.4|665.8|535
1625227200000|2021-07-02 12:00:00|667|666.4|667.6|666.6|668.9|668.3|665.6|665|672
1625230800000|2021-07-02 13:00:00|667.2|666.5|657.9|657.3|668.9|668.3|656.4|655.8|6397
1625234400000|2021-07-02 14:00:00|657.8|657.2|653.5|652.9|659.7|659.1|652.2|651.6|8245
1625238000000|2021-07-02 15:00:00|653.7|653.1|654|653.4|655.3|654.7|651.5|650.9|3598
1625241600000|2021-07-02 16:00:00|654.5|653.9|653.5|652.9|656.4|655.8|653.2|652.6|4998
1625245200000|2021-07-02 17:00:00|653.3|652.7|653|652.4|654.3|653.7|649.5|648.9|5515
1625248800000|2021-07-02 18:00:00|652.9|652.3|653|652|655|654.4|652.2|651.6|3033
1625529600000|2021-07-06 00:00:00|653.3|652.3|653.3|652.3|653.3|652.3|653.3|652.3|0
1625576400000|2021-07-06 13:00:00|637.7|637.1|624.8|624.2|637.7|637.1|618.1|617.5|10648
1625580000000|2021-07-06 14:00:00|624.7|624.1|623.3|622.7|626.6|626|619.9|619.3|7352
1625583600000|2021-07-06 15:00:00|623|622.4|621.7|621.1|623.9|623.3|621.7|621.1|6716
1625587200000|2021-07-06 16:00:00|620.9|620.3|619.4|618.8|621|620.4|618.7|618.1|4518
1625590800000|2021-07-06 17:00:00|619.2|618.6|628.1|627.5|629|628.4|618.7|618.1|7309
1625594400000|2021-07-06 18:00:00|627.6|627|625.2|624.6|632.8|632.2|624.6|623.5|7079
1625616000000|2021-07-07 00:00:00|624.7|624.1|629.4|628.8|629.7|629.1|624.1|623.5|2068
1625619600000|2021-07-07 01:00:00|629.3|628.7|633.8|633.2|633.8|633.2|629.3|628.7|604
1625623200000|2021-07-07 02:00:00|633.6|633|633.8|633.2|636|635.4|633|632.4|382
1625626800000|2021-07-07 03:00:00|634|633.4|633.8|633.2|634.3|633.7|633.5|632.9|105
1625630400000|2021-07-07 04:00:00|634|633.4|633.3|632.7|635|634.4|632.8|632.2|185
1625634000000|2021-07-07 05:00:00|633.4|632.8|633.5|632.9|634.3|633.7|632.3|631.7|203
1625637600000|2021-07-07 06:00:00|633.3|632.7|633.6|633|635.3|634.7|632.5|631.9|429
1625641200000|2021-07-07 07:00:00|633.5|632.9|632.3|631.7|633.8|633.2|631.8|631.2|602
1625644800000|2021-07-07 08:00:00|632.5|631.9|632.8|632.2|633.5|632.9|631.1|630.5|545
1625648400000|2021-07-07 09:00:00|633|632.4|633.8|633.2|634.3|633.7|631.3|630.7|604
1625652000000|2021-07-07 10:00:00|633.9|633.3|635.2|634.6|635.8|635.2|632.5|631.9|676
1625655600000|2021-07-07 11:00:00|635.3|634.7|630.3|629.7|636.1|635.5|629.9|629.3|740
1625659200000|2021-07-07 12:00:00|630.6|630|628.7|628.1|633.2|632.6|627.3|626.7|1247
1625662800000|2021-07-07 13:00:00|627.6|627|625.1|624.5|627.8|627.2|621|620.4|5787
1625666400000|2021-07-07 14:00:00|625|624.4|621.7|621.1|625.1|624.5|619.5|618.9|5849
1625670000000|2021-07-07 15:00:00|622.2|621.6|629|628.4|629|628.4|620|619.4|4040
1625673600000|2021-07-07 16:00:00|629.1|628.5|629.3|628.7|630.3|629.7|626.1|625.5|3297
1625677200000|2021-07-07 17:00:00|629|628.4|626.3|625.7|631|630.4|625.6|625|3040
1625680800000|2021-07-07 18:00:00|626.4|625.8|625.1|624.5|627.6|627|623.1|622.5|2998
1625702400000|2021-07-08 00:00:00|625.5|624.9|623.6|623|626.1|625.5|622.4|621.8|927
1625706000000|2021-07-08 01:00:00|623.5|622.9|622.7|622.1|623.6|623|621.4|620.8|389
1625709600000|2021-07-08 02:00:00|622.8|622.2|625.2|624.6|625.2|624.6|622.6|622|272
1625713200000|2021-07-08 03:00:00|625.1|624.5|625.4|624.8|626.4|625.8|624.6|624|371
1625716800000|2021-07-08 04:00:00|625.6|625|625.4|624.8|625.9|625.3|625.3|624.7|107
1625720400000|2021-07-08 05:00:00|625.3|624.7|625.7|625.1|626.4|625.8|624.4|623.8|192
1625724000000|2021-07-08 06:00:00|625.4|624.8|625.6|625|626.4|625.8|624.4|623.8|325
1625727600000|2021-07-08 07:00:00|625.7|625.1|626.4|625.8|627.9|627.3|624.7|624.1|738
1625731200000|2021-07-08 08:00:00|626.3|625.7|626|625.4|627.5|626.9|623.2|622.6|731
1625734800000|2021-07-08 09:00:00|626.2|625.6|627.6|627|629.4|628.8|625.9|625.3|601
1625738400000|2021-07-08 10:00:00|627.5|626.9|628|627.4|628.2|627.6|624.9|624.3|374
1625742000000|2021-07-08 11:00:00|627.6|627|623.2|622.6|628.6|628|622.7|622.1|597
1625745600000|2021-07-08 12:00:00|623.3|622.7|623|622.4|624|623.4|621.9|621.3|878
1625749200000|2021-07-08 13:00:00|621.9|621.3|626.3|625.7|628.1|627.5|620.4|619.8|5534
1625752800000|2021-07-08 14:00:00|626.1|625.5|620.8|620.2|626.4|625.8|620|619.4|3701
1625756400000|2021-07-08 15:00:00|620.7|620.1|625|624.4|627.3|626.7|619.5|618.9|3986
1625760000000|2021-07-08 16:00:00|624.8|624.2|621.5|620.9|626.8|626.2|621.3|620.7|2765
1625763600000|2021-07-08 17:00:00|621.4|620.8|620.7|620.1|622.3|621.7|619.3|618.7|2694
1625767200000|2021-07-08 18:00:00|620.6|620|620.8|620.2|621|620.4|618.6|618|3666
1625788800000|2021-07-09 00:00:00|620.7|620.1|618.1|617.5|621.2|620.6|617.9|617.3|741
1625792400000|2021-07-09 01:00:00|618.3|617.7|618.6|618|619.4|618.8|617.1|616.5|369
1625796000000|2021-07-09 02:00:00|618.4|617.8|617.7|617.1|618.4|617.8|617.1|616.5|304
1625799600000|2021-07-09 03:00:00|617.6|617|619.2|618.6|619.2|618.6|617.6|617|170
1625803200000|2021-07-09 04:00:00|619.3|618.7|617.9|617.3|619.3|618.7|617.9|617.3|195
1625806800000|2021-07-09 05:00:00|618.2|617.6|619.2|618.6|619.7|619.1|618.2|617.6|216
1625810400000|2021-07-09 06:00:00|619.1|618.5|618.4|617.8|619.9|619.3|618.4|617.8|217
1625814000000|2021-07-09 07:00:00|617.9|617.3|616|615.4|619.4|618.8|615.6|615|547
1625817600000|2021-07-09 08:00:00|616.1|615.5|616.5|615.9|617.5|616.9|615.2|614.6|343
1625821200000|2021-07-09 09:00:00|616.3|615.7|618.5|617.9|618.5|617.9|616|615.4|336
1625824800000|2021-07-09 10:00:00|618.6|618|618.2|617.6|619.2|618.6|617.5|616.9|309
1625828400000|2021-07-09 11:00:00|618.5|617.9|620.7|620.1|622.7|622.1|618.2|617.6|1115
1625832000000|2021-07-09 12:00:00|620.6|620|618.7|618.1|620.6|620|616.6|616|783
1625835600000|2021-07-09 13:00:00|618.3|617.7|617.3|616.7|619.7|619.1|613.8|613.2|3916
1625839200000|2021-07-09 14:00:00|617.4|616.8|617.3|616.7|618.4|617.8|613.3|612.7|4518
1625842800000|2021-07-09 15:00:00|617.2|616.6|615.5|614.9|618.2|617.6|614.3|613.7|3508
1625846400000|2021-07-09 16:00:00|615.6|615|615.3|614.7|615.7|615.1|611.7|611.1|4533
1625850000000|2021-07-09 17:00:00|615.1|614.5|620.8|620.2|621.7|621.1|615.1|614.5|3234
1625853600000|2021-07-09 18:00:00|621|620.4|616.7|616.1|621.5|620.9|615.7|615.1|4075
1626048000000|2021-07-12 00:00:00|616.8|616.2|618.9|618.3|620.3|619.7|615.1|614.5|1156
1626051600000|2021-07-12 01:00:00|618.7|618.1|616.5|615.9|619.4|618.8|616.4|615.8|419
1626055200000|2021-07-12 02:00:00|616.6|616|617|616.4|617.6|617|616.6|616|240
1626058800000|2021-07-12 03:00:00|617.1|616.5|617.2|616.6|617.6|617|617.1|616.5|165
1626062400000|2021-07-12 04:00:00|617.3|616.7|617.2|616.6|617.4|616.8|616.3|615.7|132
1626066000000|2021-07-12 05:00:00|617|616.4|617|616.4|617.5|616.9|616.5|615.9|75
1626069600000|2021-07-12 06:00:00|616.8|616.2|616.2|615.6|617.9|617.3|616|615.4|402
1626073200000|2021-07-12 07:00:00|616|615.4|619.2|618.6|621.3|620.7|616|615.4|555
1626076800000|2021-07-12 08:00:00|618.9|618.3|617.2|616.6|620.1|619.5|615.9|615.3|670
1626080400000|2021-07-12 09:00:00|617.1|616.5|619.5|618.9|619.7|619.1|616.4|615.8|516
1626084000000|2021-07-12 10:00:00|619.2|618.6|618.6|618|620.2|619.6|617.5|616.9|339
1626087600000|2021-07-12 11:00:00|618.5|617.9|619.4|618.8|620.7|620.1|618.2|617.6|477
1626091200000|2021-07-12 12:00:00|619.2|618.6|616.9|616.3|619.5|618.9|616.1|615.5|1332
1626094800000|2021-07-12 13:00:00|617.6|617|615.7|615.1|617.9|617.3|613|612.4|4118
1626098400000|2021-07-12 14:00:00|616|615.4|622.5|621.9|623.5|622.9|614.4|613.8|4233
1626102000000|2021-07-12 15:00:00|622.6|622|625.3|624.7|626.3|625.7|621.4|620.8|4221
1626105600000|2021-07-12 16:00:00|625.4|624.8|643.9|643.3|644.6|644|623.5|622|13749
1626109200000|2021-07-12 17:00:00|643.7|643.1|640.8|640.2|646.2|645.6|639.3|638.7|8460
1626112800000|2021-07-12 18:00:00|640.6|640|643.2|641.7|647.4|646.8|640.6|640|5382
1626134400000|2021-07-13 00:00:00|641.6|641|643.8|643.2|645.9|645.3|640.3|639.7|1231
1626138000000|2021-07-13 01:00:00|643.5|642.9|644|643.4|644.3|643.7|643.1|642.5|288
1626141600000|2021-07-13 02:00:00|644.1|643.5|640.1|639.5|644.3|643.7|640.1|639.5|414
1626145200000|2021-07-13 03:00:00|640|639.4|640.1|639.5|641.3|640.7|639.8|639.2|655
1626148800000|2021-07-13 04:00:00|639.9|639.3|640.6|640|640.6|640|639.3|638.7|182
1626152400000|2021-07-13 05:00:00|640.4|639.8|640.9|640.3|641.2|640.6|639.2|638.6|257
1626156000000|2021-07-13 06:00:00|641|640.4|642.4|641.8|642.6|642|640.9|640.3|306
1626159600000|2021-07-13 07:00:00|642.2|641.6|638.1|637.5|642.6|642|638.1|637.5|884
1626163200000|2021-07-13 08:00:00|638.4|637.8|635.5|634.9|638.6|638|635.3|634.7|1271
1626166800000|2021-07-13 09:00:00|635.7|635.1|636.1|635.5|636.8|636.2|633|632.4|807
1626170400000|2021-07-13 10:00:00|636|635.4|635.1|634.5|638|637.4|634.3|633.7|968
1626174000000|2021-07-13 11:00:00|635|634.4|637.3|636.7|638.1|637.5|634.4|633.8|636
1626177600000|2021-07-13 12:00:00|637.2|636.6|637.1|636.5|640.6|640|635.6|635|1563
1626181200000|2021-07-13 13:00:00|636.9|636.3|643.6|643|644.5|643.9|632.9|632.3|5722
1626184800000|2021-07-13 14:00:00|643.4|642.8|644.2|643.6|644.9|644.3|637.1|636.5|5283
1626188400000|2021-07-13 15:00:00|644.4|643.8|643|642.4|647.1|646.5|642.2|641.6|5126
1626192000000|2021-07-13 16:00:00|643.1|642.5|638.6|638|645.2|644.6|638|637.4|4964
1626195600000|2021-07-13 17:00:00|638.7|638.1|638.6|638|640.1|639.5|637.1|636.5|3600
1626199200000|2021-07-13 18:00:00|638.9|638.3|638.1|637.5|639.5|638.9|634.4|633.8|4648
1626220800000|2021-07-14 00:00:00|638.6|638|637.1|636.5|638.7|638.1|635.2|634.6|691
1626224400000|2021-07-14 01:00:00|637.2|636.6|637.4|636.8|638.3|637.7|636.9|636.3|195
1626228000000|2021-07-14 02:00:00|637.3|636.7|637.4|636.8|637.9|637.3|637.1|636.5|106
1626231600000|2021-07-14 03:00:00|637.6|637|637.9|637.3|638.1|637.5|637.4|636.8|74
1626235200000|2021-07-14 04:00:00|637.6|637|637.9|637.3|638.4|637.8|637.6|637|69
1626238800000|2021-07-14 05:00:00|638|637.4|639.3|638.7|639.4|638.8|637.6|637|201
1626242400000|2021-07-14 06:00:00|639.2|638.6|642.5|641.9|643.2|642.6|639|638.4|1131
1626246000000|2021-07-14 07:00:00|642.6|642|644.1|643.5|647.2|646.6|642.4|641.8|1455
1626249600000|2021-07-14 08:00:00|644.2|643.6|644.3|643.7|645.8|645.2|642.7|642.1|601
1626253200000|2021-07-14 09:00:00|644.4|643.8|644.3|643.7|645.4|644.8|642.5|641.9|859
1626256800000|2021-07-14 10:00:00|644.2|643.6|643.8|643.2|646|645.4|643.8|643.2|676
1626260400000|2021-07-14 11:00:00|643.9|643.3|643.4|642.8|645.3|644.7|642|641.4|1171
1626264000000|2021-07-14 12:00:00|643.7|643.1|646.1|645.5|646.8|646.2|643.5|642.9|1097
1626267600000|2021-07-14 13:00:00|646.9|646.3|655|654.4|660.1|659.5|646.9|646.3|8099
1626271200000|2021-07-14 14:00:00|655.1|654.5|655.3|654.7|657.3|656.7|652.1|651.5|5296
1626274800000|2021-07-14 15:00:00|655.2|654.6|655.8|655.2|656.4|655.8|653.5|652.9|3142
1626278400000|2021-07-14 16:00:00|655.9|655.3|658.3|657.7|659.3|658.7|654.8|654.2|3924
1626282000000|2021-07-14 17:00:00|658.5|657.9|656.4|655.8|659.3|658.7|655.8|655.2|3114
1626285600000|2021-07-14 18:00:00|656.3|655.7|657.4|656.8|658.5|657.9|655.4|654.8|4990
1626307200000|2021-07-15 00:00:00|655.8|655.2|657.1|656.5|657.3|656.7|655.5|654.9|968
1626310800000|2021-07-15 01:00:00|657|656.4|656.2|655.6|657|656.4|656|655.4|332
1626314400000|2021-07-15 02:00:00|656.3|655.7|655.8|655.2|656.5|655.9|655.6|655|124
1626318000000|2021-07-15 03:00:00|655.9|655.3|655.8|655.2|656.1|655.5|655.6|655|99
1626321600000|2021-07-15 04:00:00|655.9|655.3|656.1|655.5|656.6|656|655.8|655.2|83
1626325200000|2021-07-15 05:00:00|656.3|655.7|656.3|655.7|657.1|656.5|656.3|655.7|131
1626328800000|2021-07-15 06:00:00|656.5|655.9|657|656.4|657.1|656.5|655.8|655.2|314
1626332400000|2021-07-15 07:00:00|657.1|656.5|655.1|654.5|657.8|657.2|654.9|654.3|496
1626336000000|2021-07-15 08:00:00|655|654.4|657.6|657|658.7|658.1|654.1|653.5|1479
1626339600000|2021-07-15 09:00:00|657.5|656.9|657.3|656.7|658.3|657.7|656.6|656|348
1626343200000|2021-07-15 10:00:00|657.2|656.6|656.9|656.3|657.9|657.3|656.2|655.6|386
1626346800000|2021-07-15 11:00:00|657.1|656.5|657.5|656.9|658.1|657.5|655.4|654.8|484
1626350400000|2021-07-15 12:00:00|657.4|656.8|659.4|658.8|659.8|659.2|656.6|656|1184
1626354000000|2021-07-15 13:00:00|659|658.4|664.2|663.6|665|664.4|656.1|655.5|3828
1626357600000|2021-07-15 14:00:00|664.3|663.7|667.9|667.3|671.4|670.8|664.3|663.7|8028
1626361200000|2021-07-15 15:00:00|667.8|667.2|666.7|666.1|669.9|669.3|665.7|665.1|3120
1626364800000|2021-07-15 16:00:00|666.8|666.2|673.6|673|675.8|675.2|666.7|666.1|5833
1626368400000|2021-07-15 17:00:00|673.9|673.3|673.8|673.2|674.8|674.2|671.8|671.2|3577
1626372000000|2021-07-15 18:00:00|674.1|673.5|674.5|673.9|675.4|674.8|670.8|670.2|3951
1626393600000|2021-07-16 00:00:00|674.2|673.6|676.8|676.2|678.3|677.7|673.2|672.6|1259
1626397200000|2021-07-16 01:00:00|676.5|675.9|676.1|675.5|676.8|676.2|675.5|674.9|304
1626400800000|2021-07-16 02:00:00|676.2|675.6|677.6|677|677.8|677.2|675.6|675|227
1626404400000|2021-07-16 03:00:00|677.5|676.9|677.2|676.6|677.8|677.2|676.8|676.2|149
1626408000000|2021-07-16 04:00:00|677.3|676.7|677.8|677.2|677.9|677.3|677|676.4|96
1626411600000|2021-07-16 05:00:00|677.9|677.3|677.5|676.9|678.4|677.8|676.8|676.2|212
1626415200000|2021-07-16 06:00:00|677.6|677|678.4|677.8|678.4|677.8|676.8|676.2|340
1626418800000|2021-07-16 07:00:00|678.3|677.7|677.3|676.7|678.4|677.8|675|674.4|580
1626422400000|2021-07-16 08:00:00|677.5|676.9|682.3|681.7|683.5|682.9|677|676.4|1147
1626426000000|2021-07-16 09:00:00|682.4|681.8|683.3|682.7|683.9|683.3|681.9|681.3|638
1626429600000|2021-07-16 10:00:00|683.5|682.9|685|684.4|687|686.4|682.8|682.2|933
1626433200000|2021-07-16 11:00:00|685.1|684.5|689.4|688.8|689.6|689|685|684.4|1467
1626436800000|2021-07-16 12:00:00|689.5|688.9|688.9|688.3|691|690.4|688.6|688|1646
1626440400000|2021-07-16 13:00:00|691.3|690.7|686.8|686.2|693.3|692.7|684.4|683.8|6344
1626444000000|2021-07-16 14:00:00|687.1|686.5|693.7|693.1|698.6|698|686.9|686.3|9072
1626447600000|2021-07-16 15:00:00|693.8|693.2|695.5|694.9|696|695.4|691.2|690.6|6451
1626451200000|2021-07-16 16:00:00|695.4|694.8|696.3|695.7|698.2|697.6|692|691.4|5220
1626454800000|2021-07-16 17:00:00|696.5|695.9|696.3|695.7|698|697.4|695.2|694.6|4361
1626458400000|2021-07-16 18:00:00|696|695.4|696.8|695.8|697.5|696.9|693.7|693.1|3956
1626652800000|2021-07-19 00:00:00|706.3|705.7|707.8|707.2|711.9|711.3|705.3|704.7|2592
1626656400000|2021-07-19 01:00:00|707.6|707|707.5|706.9|708.6|708|706.7|706.1|386
1626660000000|2021-07-19 02:00:00|707.4|706.8|706.7|706.1|707.5|706.9|705.8|705.2|336
1626663600000|2021-07-19 03:00:00|706.8|706.2|707.8|707.2|708|707.4|706.4|705.8|196
1626667200000|2021-07-19 04:00:00|707.7|707.1|709.1|708.5|709.1|708.5|707.4|706.8|163
1626670800000|2021-07-19 05:00:00|708.9|708.3|709.7|709.1|710.4|709.8|708.9|708.3|318
1626674400000|2021-07-19 06:00:00|709.6|709|708.5|707.9|710.4|709.8|708.1|707.5|242
1626678000000|2021-07-19 07:00:00|708.6|708|707|706.4|708.6|708|705|704.4|551
1626681600000|2021-07-19 08:00:00|706.8|706.2|702.3|701.7|710.8|710.2|701.5|700.9|1425
1626685200000|2021-07-19 09:00:00|702.2|701.6|703.7|703.1|704.5|703.9|701.5|700.9|815
1626688800000|2021-07-19 10:00:00|703.8|703.2|704.8|704.2|704.9|704.3|701|700.4|747
1626692400000|2021-07-19 11:00:00|705|704.4|705.6|705|705.8|705.2|703.4|702.8|739
1626696000000|2021-07-19 12:00:00|705.8|705.2|705|704.4|706.4|705.8|703.8|703.2|1048
1626699600000|2021-07-19 13:00:00|705.5|704.9|707.4|706.8|710.6|710|702.8|702.2|7432
1626703200000|2021-07-19 14:00:00|707.7|707.1|703.6|703|708.1|707.5|698|697.4|11711
1626706800000|2021-07-19 15:00:00|703.7|703.1|703.1|702.5|704.6|704|699.1|698.5|5500
1626710400000|2021-07-19 16:00:00|703|702.4|703.8|703.2|705.6|705|702.8|702.2|3063
1626714000000|2021-07-19 17:00:00|703.7|703.1|703.4|702.8|704.1|703.5|698.6|698|3719
1626717600000|2021-07-19 18:00:00|703.1|702.5|703.6|702.6|704.1|703.5|698.4|697.8|3940
1626739200000|2021-07-20 00:00:00|703.1|702.5|707.2|706.6|707.6|707|702.6|702|1312
1626742800000|2021-07-20 01:00:00|707.3|706.7|708.8|708.2|708.8|708.2|706.3|705.7|406
1626746400000|2021-07-20 02:00:00|708.7|708.1|709.1|708.5|710.1|709.5|708.5|707.9|427
1626750000000|2021-07-20 03:00:00|709|708.4|709.6|709|710.1|709.5|708.8|708.2|153
1626753600000|2021-07-20 04:00:00|709.7|709.1|709.6|709|710.6|710|709|708.4|241
1626757200000|2021-07-20 05:00:00|709.5|708.9|710.1|709.5|711.8|711.2|709.3|708.7|273
1626760800000|2021-07-20 06:00:00|710.2|709.6|710.8|710.2|711.2|710.6|709.3|708.7|262
1626764400000|2021-07-20 07:00:00|710.9|710.3|719.5|718.9|721.1|720.5|710.3|709.7|1124
1626768000000|2021-07-20 08:00:00|719.6|719|716.7|716.1|721.5|720.9|715.5|714.9|937
1626771600000|2021-07-20 09:00:00|716.6|716|713.7|713.1|718.2|717.6|713.5|712.9|726
1626775200000|2021-07-20 10:00:00|713.6|713|713.9|713.3|715.2|714.6|713.5|712.9|389
1626778800000|2021-07-20 11:00:00|713.7|713.1|716.7|716.1|716.8|716.2|713.7|713.1|775
1626782400000|2021-07-20 12:00:00|716.8|716.2|715.6|715|717.3|716.7|715|714.4|1794
1626786000000|2021-07-20 13:00:00|713.9|713.3|718.5|717.9|720.6|720|712.5|711.9|6676
1626789600000|2021-07-20 14:00:00|718.6|718|713.5|712.9|719.6|719|710.3|709.7|5990
1626793200000|2021-07-20 15:00:00|713.4|712.8|707.4|706.8|715.8|715.2|706.2|705.6|4082
1626796800000|2021-07-20 16:00:00|707.5|706.9|703.4|702.8|710.1|709.5|702.8|702.2|4881
1626800400000|2021-07-20 17:00:00|703.3|702.7|708.9|708.3|709.3|708.7|701.9|701.3|4067
1626804000000|2021-07-20 18:00:00|709|708.4|705.2|704.6|709.3|708.7|702.8|702.2|4552
1626825600000|2021-07-21 00:00:00|705.3|704.7|709|708.4|709|708.4|704.7|704.1|1059
1626829200000|2021-07-21 01:00:00|709.1|708.5|709.3|708.7|710.1|709.5|708.8|708.2|268
1626832800000|2021-07-21 02:00:00|709.2|708.6|707.6|707|709.3|708.7|706.3|705.7|283
1626836400000|2021-07-21 03:00:00|707.5|706.9|708.6|708|708.9|708.3|706.8|706.2|162
1626840000000|2021-07-21 04:00:00|708.7|708.1|707.4|706.8|709.1|708.5|707.1|706.5|115
1626843600000|2021-07-21 05:00:00|707.1|706.5|705.7|705.1|707.7|707.1|705.5|704.9|312
1626847200000|2021-07-21 06:00:00|705.8|705.2|708.6|708|708.6|708|705.1|704.5|508
1626850800000|2021-07-21 07:00:00|708.5|707.9|711.4|710.8|712.1|711.5|706.2|705.6|918
1626854400000|2021-07-21 08:00:00|711.3|710.7|712.6|712|713.3|712.7|710.1|709.5|1224
1626858000000|2021-07-21 09:00:00|712.7|712.1|708.3|707.7|712.7|712.1|706.3|705.7|998
1626861600000|2021-07-21 10:00:00|708.4|707.8|708.4|707.8|709.2|708.6|707|706.4|527
1626865200000|2021-07-21 11:00:00|708.3|707.7|708.8|708.2|709.1|708.5|706|705.4|815
1626868800000|2021-07-21 12:00:00|708.7|708.1|710.8|710.2|712.2|711.6|708.2|707.6|1207
1626872400000|2021-07-21 13:00:00|709.7|709.1|711|710.4|711.7|711.1|703.8|703.2|5263
1626876000000|2021-07-21 14:00:00|711.2|710.6|709.6|709|711.7|711.1|704.2|703.6|5660
1626879600000|2021-07-21 15:00:00|709.5|708.9|711.3|710.7|711.5|710.9|708.7|708.1|3464
1626883200000|2021-07-21 16:00:00|711.5|710.9|713.1|712.5|714.4|713.8|711.2|710.6|3506
1626886800000|2021-07-21 17:00:00|713.2|712.6|713.5|712.9|714.6|714|712.6|712|2453
1626890400000|2021-07-21 18:00:00|713.4|712.8|714.7|714.1|715.7|715.1|711.5|710.9|3517
1626912000000|2021-07-22 00:00:00|712|711.4|710.2|709.6|713|712.4|708.8|708.2|840
1626915600000|2021-07-22 01:00:00|710.3|709.7|707.7|707.1|710.3|709.7|707.3|706.7|441
1626919200000|2021-07-22 02:00:00|707.5|706.9|707.6|707|708.3|707.7|707.1|706.5|186
1626922800000|2021-07-22 03:00:00|707.5|706.9|705.5|704.9|708.1|707.5|704.8|704.2|282
1626926400000|2021-07-22 04:00:00|705.7|705.1|706|705.4|706.2|705.6|705.1|704.5|146
1626930000000|2021-07-22 05:00:00|706.1|705.5|707.2|706.6|707.8|707.2|705.8|705.2|284
1626933600000|2021-07-22 06:00:00|707.3|706.7|707.1|706.5|707.8|707.2|706.6|706|286
1626937200000|2021-07-22 07:00:00|707|706.4|700.4|699.8|707.3|706.7|700.3|699.7|1096
1626940800000|2021-07-22 08:00:00|700.5|699.9|701.3|700.7|701.3|700.7|697.3|696.7|1328
1626944400000|2021-07-22 09:00:00|701.2|700.6|698|697.4|701.3|700.7|696.9|696.3|796
1626948000000|2021-07-22 10:00:00|698.1|697.5|698|697.4|698.7|698.1|696.2|695.6|485
1626951600000|2021-07-22 11:00:00|697.9|697.3|693.5|692.9|698.1|697.5|692.6|692|1228
1626955200000|2021-07-22 12:00:00|693.7|693.1|696.7|696.1|696.7|696.1|692|691.4|1451
1626958800000|2021-07-22 13:00:00|697.7|697.1|695.1|694.5|701.5|700.9|692.7|692.1|5383
1626962400000|2021-07-22 14:00:00|695|694.4|690.4|689.8|700.4|699.8|689.5|688.9|8310
1626966000000|2021-07-22 15:00:00|690.5|689.9|687.4|686.8|691.1|690.5|686.1|685.5|4187
1626969600000|2021-07-22 16:00:00|687.3|686.7|694.1|693.5|695.1|694.5|687.1|686.5|3553
1626973200000|2021-07-22 17:00:00|694.3|693.7|696.9|696.3|698.4|697.8|692.6|692|3754
1626976800000|2021-07-22 18:00:00|696.7|696.1|696.4|695.8|699.2|698.6|695.7|695.1|4060
1626998400000|2021-07-23 00:00:00|692.8|692.2|692.6|692|694.5|693.9|690.2|689.6|975
1627002000000|2021-07-23 01:00:00|692.5|691.9|691.9|691.3|693.9|693.3|691.6|691|210
1627005600000|2021-07-23 02:00:00|692|691.4|693.8|693.2|694.1|693.5|691.9|691.3|200
1627009200000|2021-07-23 03:00:00|693.6|693|693|692.4|693.9|693.3|692.8|692.2|56
1627012800000|2021-07-23 04:00:00|692.9|692.3|694|693.4|694.2|693.6|692.5|691.9|110
1627016400000|2021-07-23 05:00:00|693.8|693.2|694.8|694.2|696.1|695.5|693.3|692.7|114
1627020000000|2021-07-23 06:00:00|694.9|694.3|697.1|696.5|697.9|697.3|694.8|694.2|226
1627023600000|2021-07-23 07:00:00|697|696.4|695.7|695.1|697.1|696.5|694.2|693.6|426
1627027200000|2021-07-23 08:00:00|695.9|695.3|693.6|693|696.6|696|689.5|688.9|950
1627030800000|2021-07-23 09:00:00|693.4|692.8|695.6|695|695.8|695.2|693.1|692.5|439
1627034400000|2021-07-23 10:00:00|695.7|695.1|695.8|695.2|697.8|697.2|695.1|694.5|486
1627038000000|2021-07-23 11:00:00|695.9|695.3|697.3|696.7|697.7|697.1|695.5|694.9|326
1627041600000|2021-07-23 12:00:00|697.4|696.8|697.4|696.8|699.3|698.7|696.7|696.1|699
1627045200000|2021-07-23 13:00:00|695.1|694.5|698.3|697.7|700.6|700|694.7|694.1|4133
1627048800000|2021-07-23 14:00:00|698.4|697.8|694.5|693.9|701|700.4|694.5|693.9|3439
1627052400000|2021-07-23 15:00:00|694.7|694.1|693.5|692.9|696|695.4|691.6|691|3148
1627056000000|2021-07-23 16:00:00|693.6|693|687.8|687.2|694.5|693.9|687.3|686.7|3095
1627059600000|2021-07-23 17:00:00|687.7|687.1|688.5|687.9|689|688.4|686|685.4|4102
1627063200000|2021-07-23 18:00:00|688.6|688|683.4|682.8|691.4|690.8|682.2|681.3|4039
1627257600000|2021-07-26 00:00:00|688|687.4|684.1|683.5|688.7|688.1|680.8|680.2|1565
1627261200000|2021-07-26 01:00:00|684.2|683.6|682.7|682.1|684.4|683.8|681.4|680.8|297
1627264800000|2021-07-26 02:00:00|682.9|682.3|684|683.4|684.9|684.3|682.8|682.2|173
1627268400000|2021-07-26 03:00:00|683.8|683.2|681.7|681.1|684|683.4|681.4|680.8|155
1627272000000|2021-07-26 04:00:00|681.6|681|682.3|681.7|683.1|682.5|681.5|680.9|141
1627275600000|2021-07-26 05:00:00|682.2|681.6|683.9|683.3|684|683.4|681.9|681.3|138
1627279200000|2021-07-26 06:00:00|684|683.4|685.1|684.5|685.2|684.6|683.9|683.3|167
1627282800000|2021-07-26 07:00:00|685.2|684.6|683.7|683.1|687.1|686.5|682.7|682.1|593
1627286400000|2021-07-26 08:00:00|683.9|683.3|676.4|675.8|683.9|683.3|670.2|669.6|2422
1627290000000|2021-07-26 09:00:00|676.2|675.6|678.9|678.3|679.1|678.5|675.9|675.3|833
1627293600000|2021-07-26 10:00:00|679.1|678.5|676.8|676.2|680.4|679.8|675.4|674.8|577
1627297200000|2021-07-26 11:00:00|676.7|676.1|677.8|677.2|678.9|678.3|676.1|675.5|316
1627300800000|2021-07-26 12:00:00|677.9|677.3|676.3|675.7|678.3|677.7|675.5|674.9|534
1627304400000|2021-07-26 13:00:00|674.5|673.9|674.5|673.9|679.9|679.3|674.2|673.5|4882
1627308000000|2021-07-26 14:00:00|674.3|673.7|682.4|681.8|682.7|682.1|674.2|673.6|4695
1627311600000|2021-07-26 15:00:00|682.5|681.9|681.4|680.8|682.7|682.1|679.5|678.9|3000
1627315200000|2021-07-26 16:00:00|681.3|680.7|684|683.4|685.5|684.9|681|680.4|3106
1627318800000|2021-07-26 17:00:00|683.9|683.3|681.8|681.2|684|683.4|680.4|679.8|2100
1627322400000|2021-07-26 18:00:00|681.9|681.3|682.5|681|682.9|682.3|680.8|680.2|2626
1627344000000|2021-07-27 00:00:00|686.6|686|684.9|684.3|687.8|687.2|684.2|683.6|960
1627347600000|2021-07-27 01:00:00|684.8|684.2|684.7|684.1|685.2|684.6|683.6|683|197
1627351200000|2021-07-27 02:00:00|684.9|684.3|684.3|683.7|684.9|684.3|683.9|683.3|120
1627354800000|2021-07-27 03:00:00|684.4|683.8|683.7|683.1|684.7|684.1|683.7|683.1|202
1627358400000|2021-07-27 04:00:00|683.9|683.3|683.9|683.3|684.2|683.6|682.9|682.3|110
1627362000000|2021-07-27 05:00:00|683.7|683.1|683.9|683.3|684.6|684|682.7|682.1|135
1627365600000|2021-07-27 06:00:00|684.1|683.5|681.3|680.7|684.4|683.8|680.4|679.8|287
1627369200000|2021-07-27 07:00:00|681.4|680.8|679.9|679.3|682.5|681.9|677.1|676.5|871
1627372800000|2021-07-27 08:00:00|680|679.4|680.6|680|684.6|684|679|678.4|816
1627376400000|2021-07-27 09:00:00|680.5|679.9|680.7|680.1|681.6|681|678.8|678.2|518
1627380000000|2021-07-27 10:00:00|680.8|680.2|679.7|679.1|681.1|680.5|679.3|678.7|332
1627383600000|2021-07-27 11:00:00|679.8|679.2|684.4|683.8|686.3|685.7|678.8|678.2|734
1627387200000|2021-07-27 12:00:00|684.3|683.7|685.2|684.6|686|685.4|682|681.4|1542
1627390800000|2021-07-27 13:00:00|686.6|686|685.4|684.8|695.1|694.5|684.6|684|5257
1627394400000|2021-07-27 14:00:00|685.5|684.9|683.7|683.1|685.9|685.3|680.1|679.5|4819
1627398000000|2021-07-27 15:00:00|683.8|683.2|680.2|679.6|686.6|686|680.1|679.5|3061
1627401600000|2021-07-27 16:00:00|680.3|679.7|679.6|679|682.8|682.2|677.9|677.3|3499
1627405200000|2021-07-27 17:00:00|679.8|679.2|679.6|679|682.3|681.7|679.2|678.6|2670
1627408800000|2021-07-27 18:00:00|679.5|678.9|679.4|678.8|680.8|680.2|678.5|677.9|4121
1627430400000|2021-07-28 00:00:00|679.6|679|680.9|680.3|681.6|681|679.1|678.5|435
1627434000000|2021-07-28 01:00:00|681.3|680.7|682.1|681.5|682.9|682.3|680.9|680.3|287
1627437600000|2021-07-28 02:00:00|682|681.4|683.1|682.5|683.6|683|681.6|681|189
1627441200000|2021-07-28 03:00:00|683.4|682.8|683|682.4|683.4|682.8|682.3|681.7|179
1627444800000|2021-07-28 04:00:00|683.2|682.6|685.2|684.6|685.7|685.1|682.5|681.9|245
1627448400000|2021-07-28 05:00:00|685.3|684.7|688.2|687.6|688.2|687.6|684.7|684.1|433
1627452000000|2021-07-28 06:00:00|687.9|687.3|688.2|687.6|689.7|689.1|687.3|686.7|387
1627455600000|2021-07-28 07:00:00|688.4|687.8|687.9|687.3|692.5|691.9|687.1|686.5|1016
1627459200000|2021-07-28 08:00:00|688|687.4|691.2|690.6|691.4|690.8|687.2|686.6|739
1627462800000|2021-07-28 09:00:00|691.1|690.5|690.3|689.7|692.2|691.6|689.1|688.5|884
1627466400000|2021-07-28 10:00:00|690.2|689.6|691.8|691.2|692.4|691.8|689.3|688.7|429
1627470000000|2021-07-28 11:00:00|691.7|691.1|693.8|693.2|696.1|695.5|691.4|690.8|1033
1627473600000|2021-07-28 12:00:00|694|693.4|694.1|693.5|694.9|694.3|693.1|692.5|2015
1627477200000|2021-07-28 13:00:00|693.6|693|699.1|698.5|699.1|698.5|693|692.4|5329
1627480800000|2021-07-28 14:00:00|699.3|698.7|693.6|693|701.3|700.7|693.3|692.7|6042
1627484400000|2021-07-28 15:00:00|693.5|692.9|697.3|696.7|697.5|696.9|693.5|692.9|3876
1627488000000|2021-07-28 16:00:00|697.4|696.8|695.7|695.1|698.6|698|694.2|693.6|2720
1627491600000|2021-07-28 17:00:00|695.8|695.2|694.7|694.1|696.5|695.9|694.5|693.9|2363
1627495200000|2021-07-28 18:00:00|694.8|694.2|695.6|695|695.8|695.2|693.2|692.6|2996
1627516800000|2021-07-29 00:00:00|694.1|693.5|697.4|696.8|698.7|698.1|693.8|693.2|867
1627520400000|2021-07-29 01:00:00|697.3|696.7|698.3|697.7|698.6|698|696.8|696.2|273
1627524000000|2021-07-29 02:00:00|698.5|697.9|698.5|697.9|698.7|698.1|697.6|697|154
1627527600000|2021-07-29 03:00:00|698.6|698|699|698.4|699|698.4|698.5|697.9|252
1627531200000|2021-07-29 04:00:00|698.9|698.3|698.3|697.7|699|698.4|698.2|697.6|97
1627534800000|2021-07-29 05:00:00|698.5|697.9|698.6|698|698.9|698.3|698.2|697.6|79
1627538400000|2021-07-29 06:00:00|698.5|697.9|698.2|697.6|699|698.4|698.2|697.6|283
1627542000000|2021-07-29 07:00:00|698.3|697.7|699.5|698.9|700.4|699.8|698.2|697.6|657
1627545600000|2021-07-29 08:00:00|699.4|698.8|701.5|700.9|702|701.4|699.3|698.7|950
1627549200000|2021-07-29 09:00:00|701.3|700.7|702.1|701.5|703.3|702.7|700.9|700.3|721
1627552800000|2021-07-29 10:00:00|702|701.4|700.2|699.6|702.1|701.5|700|699.4|621
1627556400000|2021-07-29 11:00:00|700.1|699.5|698.4|697.8|700.5|699.9|698.4|697.8|539
1627560000000|2021-07-29 12:00:00|698.5|697.9|699.5|698.9|700.3|699.7|696.9|696.3|1593
1627563600000|2021-07-29 13:00:00|700|699.4|702.9|702.3|705.3|704.7|699.8|699.2|3486
1627567200000|2021-07-29 14:00:00|702.8|702.2|708.2|707.6|709.1|708.5|701.6|701|3755
1627570800000|2021-07-29 15:00:00|708.3|707.7|707.9|707.3|711.3|710.7|706.2|705.6|4184
1627574400000|2021-07-29 16:00:00|707.7|707.1|707.2|706.6|709.3|708.7|706.4|705.8|2508
1627578000000|2021-07-29 17:00:00|707.1|706.5|708.5|707.9|708.5|707.9|706.3|705.7|3151
1627581600000|2021-07-29 18:00:00|708.4|707.8|709.9|709.3|711.4|710.8|708|707.4|3631
1627603200000|2021-07-30 00:00:00|709.8|709.2|706.9|706.3|709.8|709.2|706.1|705.5|742
1627606800000|2021-07-30 01:00:00|706.6|706|706.7|706.1|707|706.4|706.1|705.5|185
1627610400000|2021-07-30 02:00:00|706.6|706|706.7|706.1|707.2|706.6|706.4|705.8|158
1627614000000|2021-07-30 03:00:00|706.6|706|706.6|706|707|706.4|706.4|705.8|79
1627617600000|2021-07-30 04:00:00|706.7|706.1|706.5|705.9|707.1|706.5|706.5|705.9|88
1627621200000|2021-07-30 05:00:00|706.4|705.8|705.5|704.9|706.4|705.8|705.5|704.9|155
1627624800000|2021-07-30 06:00:00|705.6|705|707.7|707.1|707.7|707.1|704.9|704.3|203
1627628400000|2021-07-30 07:00:00|707.6|707|707.5|706.9|707.6|707|706.4|705.8|223
1627632000000|2021-07-30 08:00:00|707.3|706.7|713.1|712.5|713.7|713.1|706.9|706.3|1058
1627635600000|2021-07-30 09:00:00|713.2|712.6|709.7|709.1|715.1|714.5|709.7|709.1|1588
1627639200000|2021-07-30 10:00:00|709.8|709.2|704.1|703.5|710.2|709.6|702.1|701.5|1200
1627642800000|2021-07-30 11:00:00|704.2|703.6|703.6|703|704.6|704|702.3|701.7|437
1627646400000|2021-07-30 12:00:00|703.7|703.1|703.4|702.8|706.1|705.5|703.2|702.6|995
1627650000000|2021-07-30 13:00:00|702.8|702.2|701.7|701.1|705.4|704.8|699.8|699.2|3266
1627653600000|2021-07-30 14:00:00|701.9|701.3|706.4|705.8|707.8|707.2|701.8|701.2|4292
1627657200000|2021-07-30 15:00:00|706.3|705.7|714.6|714|716.1|715.5|705.9|705.3|5867
1627660800000|2021-07-30 16:00:00|714.5|713.9|709.5|708.9|715|714.4|708.8|708.2|2960
1627664400000|2021-07-30 17:00:00|709.6|709|706.6|706|710.4|709.8|706.4|705.8|3449
1627668000000|2021-07-30 18:00:00|706.9|706.3|708.8|708.2|710.1|709.5|706.9|706.3|3260
1627862400000|2021-08-02 00:00:00|711.1|710.5|714.8|714.2|714.8|714.2|710.4|709.8|1708
1627866000000|2021-08-02 01:00:00|715|714.4|715.3|714.7|715.9|715.3|714|713.4|464
1627869600000|2021-08-02 02:00:00|715.2|714.6|714.6|714|715.4|714.8|714.2|713.6|208
1627873200000|2021-08-02 03:00:00|714.7|714.1|715.4|714.8|715.5|714.9|714.1|713.5|132
1627876800000|2021-08-02 04:00:00|715.3|714.7|714.9|714.3|715.7|715.1|714.9|714.3|88
1627880400000|2021-08-02 05:00:00|715|714.4|714.4|713.8|715.2|714.6|714.1|713.5|97
1627884000000|2021-08-02 06:00:00|714.2|713.6|716.1|715.5|716.7|716.1|713.8|713.2|413
1627887600000|2021-08-02 07:00:00|716.2|715.6|715.1|714.5|720|719.4|715.1|714.5|892
1627891200000|2021-08-02 08:00:00|715.2|714.6|719|718.4|719.1|718.5|714.7|714.1|727
1627894800000|2021-08-02 09:00:00|719.1|718.5|720.6|720|720.9|720.3|718.7|718.1|737
1627898400000|2021-08-02 10:00:00|720.5|719.9|724.4|723.8|725.4|724.8|720.2|719.6|922
1627902000000|2021-08-02 11:00:00|724.5|723.9|723.2|722.6|725.4|724.8|722.3|721.7|1170
1627905600000|2021-08-02 12:00:00|723|722.4|723.5|722.9|723.9|723.3|722.2|721.6|552
1627909200000|2021-08-02 13:00:00|724.6|724|728.1|727.5|734.2|733.6|724.6|724|6364
1627912800000|2021-08-02 14:00:00|728.3|727.7|726.3|725.7|729.4|728.8|724.8|724.2|5363
1627916400000|2021-08-02 15:00:00|726.2|725.6|729.7|729.1|732.7|732.1|726|725.4|4361
1627920000000|2021-08-02 16:00:00|729.5|728.9|733|732.4|733.9|733.3|728|727.4|3481
1627923600000|2021-08-02 17:00:00|733.1|732.5|735.2|734.6|737.8|737.2|732.4|731.8|3886
1627927200000|2021-08-02 18:00:00|735.3|734.7|737|736.4|737.1|736.5|734.2|733.6|3461
1627948800000|2021-08-03 00:00:00|733.6|733|731.1|730.5|733.6|733|729.7|729.1|1138
1627952400000|2021-08-03 01:00:00|731|730.4|730.4|729.8|731|730.4|728.5|727.9|358
1627956000000|2021-08-03 02:00:00|730.6|730|728.8|728.2|730.7|730.1|728.6|728|171
1627959600000|2021-08-03 03:00:00|728.9|728.3|728.9|728.3|730.3|729.7|728.8|728.2|154
1627963200000|2021-08-03 04:00:00|729|728.4|729.9|729.3|730.2|729.6|728.7|728.1|94
1627966800000|2021-08-03 05:00:00|729.8|729.2|731.1|730.5|731.9|731.3|729.7|729.1|166
1627970400000|2021-08-03 06:00:00|731|730.4|729.6|729|731.2|730.6|729.2|728.6|195
1627974000000|2021-08-03 07:00:00|729.9|729.3|728.1|727.5|731.8|731.2|727.9|727.3|592
1627977600000|2021-08-03 08:00:00|727.9|727.3|730.2|729.6|731.1|730.5|727.6|727|683
1627981200000|2021-08-03 09:00:00|730|729.4|731|730.4|732.9|732.3|730|729.4|815
1627984800000|2021-08-03 10:00:00|731.1|730.5|733.5|732.9|734.4|733.8|730.9|730.3|664
1627988400000|2021-08-03 11:00:00|732.9|732.3|732|731.4|733.4|732.8|729.2|728.6|973
1627992000000|2021-08-03 12:00:00|732.1|731.5|727.9|727.3|732.4|731.8|727.9|727.3|1169
1627995600000|2021-08-03 13:00:00|725.9|725.3|732.3|731.7|741.1|740.5|725.8|725.2|7976
1627999200000|2021-08-03 14:00:00|732.2|731.6|729.2|728.6|736.6|736|729.1|728.5|8096
1628002800000|2021-08-03 15:00:00|729|728.4|730.5|729.9|731.2|730.6|724.9|724.3|6289
1628006400000|2021-08-03 16:00:00|730.2|729.6|728.9|728.3|731.7|731.1|725.8|725.2|4013
1628010000000|2021-08-03 17:00:00|728.8|728.2|732.1|731.5|732.2|731.6|728.8|728.2|2476
1628013600000|2021-08-03 18:00:00|732.2|731.6|731.1|730.5|733.1|732.5|729.3|728.7|4281
1628035200000|2021-08-04 00:00:00|732|731.4|732.5|731.9|733.2|732.6|731.1|730.5|514
1628038800000|2021-08-04 01:00:00|732.4|731.8|733|732.4|733.2|732.6|732.2|731.6|176
1628042400000|2021-08-04 02:00:00|733.1|732.5|734.3|733.7|734.4|733.8|733|732.4|343
1628046000000|2021-08-04 03:00:00|734.2|733.6|734.6|734|735.3|734.7|734.2|733.6|253
1628049600000|2021-08-04 04:00:00|734.3|733.7|734.4|733.8|734.5|733.9|733.4|732.8|152
1628053200000|2021-08-04 05:00:00|734.3|733.7|734.8|734.2|735.8|735.2|734.1|733.5|187
1628056800000|2021-08-04 06:00:00|734.6|734|735.9|735.3|737.2|736.6|734.2|733.6|588
1628060400000|2021-08-04 07:00:00|736.1|735.5|736.4|735.8|737.4|736.8|734.4|733.8|831
1628064000000|2021-08-04 08:00:00|736.5|735.9|733.6|733|737.2|736.6|733.5|732.9|953
1628067600000|2021-08-04 09:00:00|733.8|733.2|734.3|733.7|734.8|734.2|732.3|731.7|498
1628071200000|2021-08-04 10:00:00|734.2|733.6|736.3|735.7|736.6|736|733.5|732.9|808
1628074800000|2021-08-04 11:00:00|736.5|735.9|737.8|737.2|738.3|737.7|735.5|734.9|957
1628078400000|2021-08-04 12:00:00|737.7|737.1|737.6|737|737.9|737.3|736.4|735.8|793
1628082000000|2021-08-04 13:00:00|735.2|734.6|735.9|735.3|745.1|744.5|735|734.4|6184
1628085600000|2021-08-04 14:00:00|736|735.4|733.3|732.7|737.5|736.9|731.1|730.5|7231
1628089200000|2021-08-04 15:00:00|733.5|732.9|725.1|724.5|734.3|733.7|723.5|722.9|5362
1628092800000|2021-08-04 16:00:00|725.2|724.6|727.6|727|728.6|728|722.1|721.5|4609
1628096400000|2021-08-04 17:00:00|727.5|726.9|725.3|724.7|728.6|728|724.8|724.2|6450
1628100000000|2021-08-04 18:00:00|725.4|724.8|724.1|723.5|725.5|724.9|722.4|721.8|3709
1628121600000|2021-08-05 00:00:00|723|722.4|725.5|724.9|726|725.4|721.2|720.6|793
1628125200000|2021-08-05 01:00:00|725.4|724.8|725.7|725.1|725.7|725.1|724.6|724|226
1628128800000|2021-08-05 02:00:00|725.5|724.9|725|724.4|725.7|725.1|724.9|724.3|46
1628132400000|2021-08-05 03:00:00|725.1|724.5|726|725.4|726.1|725.5|725|724.4|179
1628136000000|2021-08-05 04:00:00|725.9|725.3|723.7|723.1|726|725.4|723.7|723.1|123
1628139600000|2021-08-05 05:00:00|723.8|723.2|723.5|722.9|724.9|724.3|722.8|722.2|152
1628143200000|2021-08-05 06:00:00|723.3|722.7|724.4|723.8|725.3|724.7|723.1|722.5|262
1628146800000|2021-08-05 07:00:00|724.6|724|726.8|726.2|727.3|726.7|722.2|721.6|452
1628150400000|2021-08-05 08:00:00|726.9|726.3|728.3|727.7|730.6|730|725|724.4|687
1628154000000|2021-08-05 09:00:00|728.4|727.8|727.7|727.1|729.7|729.1|726.8|726.2|504
1628157600000|2021-08-05 10:00:00|727.8|727.2|730.1|729.5|730.4|729.8|727.3|726.7|363
1628161200000|2021-08-05 11:00:00|730|729.4|730.3|729.7|730.8|730.2|728.3|727.7|541
1628164800000|2021-08-05 12:00:00|730.7|730.1|727.8|727.2|730.8|730.2|726.3|725.7|704
1628168400000|2021-08-05 13:00:00|728.2|727.6|723.5|722.9|732.9|732.3|721.5|720.9|6989
1628172000000|2021-08-05 14:00:00|723.6|723|725.6|725|728.1|727.5|722.8|722.2|5224
1628175600000|2021-08-05 15:00:00|725.7|725.1|724.9|724.3|728.5|727.9|724|723.4|4888
1628179200000|2021-08-05 16:00:00|724.8|724.2|721.5|720.9|725.7|725.1|720.6|720|4945
1628182800000|2021-08-05 17:00:00|721.4|720.8|720.4|719.8|722.1|721.5|718.6|718|3310
1628186400000|2021-08-05 18:00:00|720.3|719.7|721.5|720.9|722.2|721.6|718.2|717.6|4002
1628208000000|2021-08-06 00:00:00|721.1|720.5|719.1|718.5|722.3|721.7|718.8|718.2|650
1628211600000|2021-08-06 01:00:00|719.2|718.6|720.8|720.2|721.3|720.3|719.1|718.5|201
1628215200000|2021-08-06 02:00:00|720.9|720.3|719.6|719|721.1|720.5|719.4|718.8|89
1628218800000|2021-08-06 03:00:00|719.7|719.1|720.4|719.8|720.4|719.8|719.6|719|20
1628222400000|2021-08-06 04:00:00|720.1|719.5|718.5|717.9|720.3|719.7|718|717.4|136
1628226000000|2021-08-06 05:00:00|718.6|718|719.1|718.5|719.2|718.6|717.9|717.3|205
1628229600000|2021-08-06 06:00:00|719|718.4|719.9|719.3|720.8|720.2|718.9|718.3|133
1628233200000|2021-08-06 07:00:00|719.8|719.2|721.3|720.7|723.1|722.5|718.8|718.2|409
1628236800000|2021-08-06 08:00:00|721.2|720.6|720.7|720.1|721.8|721.2|718.8|718.2|736
1628240400000|2021-08-06 09:00:00|720.9|720.3|724.9|724.3|725|724.4|720.2|719.6|500
1628244000000|2021-08-06 10:00:00|724.7|724.1|725.7|725.1|726.4|725.8|723.7|723.1|588
1628247600000|2021-08-06 11:00:00|725.9|725.3|725.8|725.2|727.4|726.8|725.2|724.6|440
1628251200000|2021-08-06 12:00:00|726|725.4|726.3|725.7|727.2|726.6|724.1|723.5|3836
1628254800000|2021-08-06 13:00:00|726.2|725.6|724.7|724.1|733.5|732.9|723.4|722.8|6413
1628258400000|2021-08-06 14:00:00|724.9|724.3|731.6|731|732.5|731.9|724.7|724.1|7074
1628262000000|2021-08-06 15:00:00|731.7|731.1|726.9|726.3|732.1|731.5|726.5|725.9|5456
1628265600000|2021-08-06 16:00:00|726.6|726|730.9|730.3|731|730.4|725.9|725.3|3481
1628269200000|2021-08-06 17:00:00|731|730.4|729.1|728.5|731.5|730.9|728.6|728|9185
1628272800000|2021-08-06 18:00:00|729.2|728.6|730|728.5|730.3|729.7|727.9|727.3|8376
1628467200000|2021-08-09 00:00:00|730.4|729.8|729.9|729.3|732.5|731.9|728.4|727.8|1600
1628470800000|2021-08-09 01:00:00|729.8|729.2|731|730.4|731.2|730.6|728.3|727.7|185
1628474400000|2021-08-09 02:00:00|730.9|730.3|730.4|729.8|731.3|730.7|730.3|729.7|186
1628478000000|2021-08-09 03:00:00|730.8|730.2|730.2|729.6|731.6|731|730.2|729.6|207
1628481600000|2021-08-09 04:00:00|730.3|729.7|730.9|730.3|731.2|730.6|730.2|729.6|42
1628485200000|2021-08-09 05:00:00|731|730.4|729.9|729.3|731.7|731.1|729.2|728.6|150
1628488800000|2021-08-09 06:00:00|730.2|729.6|731.4|730.8|733.7|733.1|729.7|729.1|242
1628492400000|2021-08-09 07:00:00|731.6|731|730.3|729.7|732.7|732.1|729.6|729|301
1628496000000|2021-08-09 08:00:00|730.2|729.6|723.2|722.6|730.2|729.6|721.7|721.1|1674
1628499600000|2021-08-09 09:00:00|723.3|722.7|723.5|722.9|726|725.4|723.2|722.6|707
1628503200000|2021-08-09 10:00:00|723.6|723|723.3|722.7|725.3|724.7|722.9|722.3|349
1628506800000|2021-08-09 11:00:00|723.4|722.8|725.3|724.7|726.9|726.3|722.7|722.1|642
1628510400000|2021-08-09 12:00:00|725.2|724.6|723.6|723|725.4|724.8|723.2|722.6|995
1628514000000|2021-08-09 13:00:00|724|723.4|726.7|726.1|729.6|729|723|722.4|5215
1628517600000|2021-08-09 14:00:00|726.9|726.3|723.3|722.7|727.4|726.8|721.1|720.5|6483
1628521200000|2021-08-09 15:00:00|723.2|722.6|724|723.4|724.2|723.6|718.7|718.1|5555
1628524800000|2021-08-09 16:00:00|723.9|723.3|720.7|720.1|724.9|724.3|720.2|719.6|5160
1628528400000|2021-08-09 17:00:00|720.8|720.2|720.8|720.2|721.4|720.8|718.9|718.3|3964
1628532000000|2021-08-09 18:00:00|720.7|720.1|721.9|720.9|723.7|723.1|720.4|719.8|10847
1628553600000|2021-08-10 00:00:00|721.2|720.6|722.3|721.7|722.5|721.9|718.9|718.3|544
1628557200000|2021-08-10 01:00:00|722.4|721.8|720.8|720.2|722.7|722.1|720.6|720|146
1628560800000|2021-08-10 02:00:00|720.7|720.1|721.4|720.8|721.7|721.1|720.6|720|55
1628564400000|2021-08-10 03:00:00|721.5|720.9|721.6|721|722.4|721.8|721.4|720.8|399
1628568000000|2021-08-10 04:00:00|721.7|721.1|722.4|721.8|722.4|721.8|721.5|720.9|229
1628571600000|2021-08-10 05:00:00|722.2|721.6|722.1|721.5|722.2|721.6|721.5|720.9|107
1628575200000|2021-08-10 06:00:00|722.2|721.6|721.2|720.6|722.9|722.3|719.9|719.3|156
1628578800000|2021-08-10 07:00:00|721.1|720.5|721|720.4|722.1|721.5|718.6|718|1110
1628582400000|2021-08-10 08:00:00|720.9|720.3|723|722.4|725|724.4|720.4|719.8|664
1628586000000|2021-08-10 09:00:00|723.1|722.5|722.3|721.7|723.2|722.6|720.7|720.1|269
1628589600000|2021-08-10 10:00:00|722.1|721.5|723.8|723.2|724.9|724.3|720.6|720|2180
1628593200000|2021-08-10 11:00:00|723.9|723.3|722.3|721.7|725.3|724.7|721.6|721|937
1628596800000|2021-08-10 12:00:00|722.4|721.8|725.4|724.8|725.6|725|722.4|721.8|2003
1628600400000|2021-08-10 13:00:00|725.8|725.2|729.6|729|732|731.4|724.9|724.3|5448
1628604000000|2021-08-10 14:00:00|729.7|729.1|733.9|733.3|739.1|738.5|729.5|728.9|8985
1628607600000|2021-08-10 15:00:00|733.8|733.2|732.4|731.8|734.9|734.3|729.7|729.1|4869
1628611200000|2021-08-10 16:00:00|732.3|731.7|732.6|732|735.4|734.8|732.2|731.6|4812
1628614800000|2021-08-10 17:00:00|732.9|732.3|732.1|731.5|733.5|732.9|731.2|730.6|3858
1628618400000|2021-08-10 18:00:00|732.2|731.6|737|736.4|737.1|736.5|732.1|731.5|6952
1628640000000|2021-08-11 00:00:00|735.9|735.3|731.9|731.3|736|735.4|731.1|730.5|903
1628643600000|2021-08-11 01:00:00|731.6|731|731.8|731.2|732.6|732|731|730.4|248
1628647200000|2021-08-11 02:00:00|731.7|731.1|732.2|731.6|732.2|731.6|731.1|730.5|128
1628650800000|2021-08-11 03:00:00|731.9|731.3|732.3|731.7|732.9|732.3|731.9|731.3|107
1628654400000|2021-08-11 04:00:00|732.4|731.8|732.5|731.9|732.8|732.2|732.2|731.6|41
1628658000000|2021-08-11 05:00:00|732.6|732|732.4|731.8|732.7|732.1|731.7|731.1|124
1628661600000|2021-08-11 06:00:00|732.3|731.7|734.1|733.5|734.4|733.8|730.7|730.1|358
1628665200000|2021-08-11 07:00:00|734|733.4|731.1|730.5|734.4|733.8|730.4|729.8|958
1628668800000|2021-08-11 08:00:00|730.9|730.3|731|730.4|733|732.4|728.7|728.1|831
1628672400000|2021-08-11 09:00:00|730.8|730.2|733.2|732.6|735|734.4|730.5|729.9|1200
1628676000000|2021-08-11 10:00:00|733.1|732.5|730.7|730.1|733.8|733.2|730.2|729.6|2630
1628679600000|2021-08-11 11:00:00|730.8|730.2|732.2|731.6|732.7|732.1|730.6|730|470
1628683200000|2021-08-11 12:00:00|732.3|731.7|737.2|736.6|737.6|737|732|731.4|2554
1628686800000|2021-08-11 13:00:00|739.7|739.1|734|733.4|741.6|741|731.6|731|8174
1628690400000|2021-08-11 14:00:00|734.1|733.5|733.8|733.2|736.3|735.7|732.5|731.9|8268
1628694000000|2021-08-11 15:00:00|733.7|733.1|733.5|732.9|735.8|735.2|730.4|729.8|9733
1628697600000|2021-08-11 16:00:00|733.4|732.8|734.5|733.9|736.3|735.7|733|732.4|4722
1628701200000|2021-08-11 17:00:00|734.7|734.1|734|733.4|735|734.4|732.5|731.9|5592
1628704800000|2021-08-11 18:00:00|734.2|733.6|734.1|733.1|736.7|736.1|733.5|732.9|8447
1628726400000|2021-08-12 00:00:00|732.8|732.2|735.7|735.1|735.7|735.1|732.2|731.6|482
1628730000000|2021-08-12 01:00:00|735.5|734.9|734.8|734.2|736.2|735.6|734.8|734.2|197
1628733600000|2021-08-12 02:00:00|734.7|734.1|734.1|733.5|734.9|734.3|733|732.4|122
1628737200000|2021-08-12 03:00:00|734|733.4|734.2|733.6|734.2|733.6|733|732.4|81
1628740800000|2021-08-12 04:00:00|734|733.4|733.3|732.7|734.1|733.5|733.1|732.5|70
1628744400000|2021-08-12 05:00:00|733.5|732.9|734.7|734.1|734.8|734.2|733.1|732.5|81
1628748000000|2021-08-12 06:00:00|734.9|734.3|737.2|736.6|737.7|737.1|734.6|734|363
1628751600000|2021-08-12 07:00:00|737.3|736.7|738.6|738|739.9|739.3|737.1|736.4|705
1628755200000|2021-08-12 08:00:00|738.7|738.1|739.2|738.6|741.9|741.3|737.4|736.8|522
1628758800000|2021-08-12 09:00:00|739.1|738.5|735.4|734.8|739.5|738.9|734.9|734.3|1138
1628762400000|2021-08-12 10:00:00|735.1|734.5|737|736.4|737.5|736.9|733|732.4|664
1628766000000|2021-08-12 11:00:00|737.4|736.8|739.8|739.2|739.9|739.3|737|736.4|520
1628769600000|2021-08-12 12:00:00|739.9|739.3|738.9|738.3|740.5|739.9|738.6|737.8|2126
1628773200000|2021-08-12 13:00:00|739.3|738.7|739.4|738.8|742|741.4|736.6|736|4624
1628776800000|2021-08-12 14:00:00|739.5|738.9|740.1|739.5|743|742.4|737.1|736.5|7274
1628780400000|2021-08-12 15:00:00|740|739.4|742.3|741.3|744|743.4|740|739.4|7759
1628784000000|2021-08-12 16:00:00|745|743.5|767.6|767|770.3|769.7|745|743.5|16137
1628787600000|2021-08-12 17:00:00|767.8|767.2|763.1|762.5|769.5|768.9|761.3|760.7|9170
1628791200000|2021-08-12 18:00:00|763|762.4|760|759.4|765|764.4|759.6|759|9693
1628812800000|2021-08-13 00:00:00|760.1|759.5|758.3|757.7|761.8|761.2|756.7|756.1|1464
1628816400000|2021-08-13 01:00:00|758.2|757.6|757.9|757.3|758.7|758.1|757.2|756.6|164
1628820000000|2021-08-13 02:00:00|757.7|757.1|758.6|758|759.2|758.6|756.9|756.3|200
1628823600000|2021-08-13 03:00:00|758.5|757.9|758.8|758.2|759.4|758.8|758.1|757.5|493
1628827200000|2021-08-13 04:00:00|758.9|758.3|761|760.4|762.1|761.5|758.8|758.2|699
1628830800000|2021-08-13 05:00:00|760.9|760.3|759.5|758.9|761.4|760.8|759.2|758.6|922
1628834400000|2021-08-13 06:00:00|759.2|758.6|762.1|761.5|762.5|761.9|759|758.4|1136
1628838000000|2021-08-13 07:00:00|762.2|761.6|759.4|758.8|762.2|761.6|758.9|758.3|835
1628841600000|2021-08-13 08:00:00|759.5|758.9|767.1|766.5|767.2|766.6|757.4|756.8|988
1628845200000|2021-08-13 09:00:00|767|766.4|766.9|766.3|768.3|767.7|764.3|763.7|1087
1628848800000|2021-08-13 10:00:00|767.1|766.5|773.3|772.7|774.9|774.3|766.9|766.3|2053
1628852400000|2021-08-13 11:00:00|773.2|772.6|776.9|776.3|777.6|777|772.3|771.7|1920
1628856000000|2021-08-13 12:00:00|777.2|776.6|779.6|779|782.9|782.3|775.9|775.3|2251
1628859600000|2021-08-13 13:00:00|778.9|778.3|771.7|771.1|780.8|780.2|771.7|771.1|6451
1628863200000|2021-08-13 14:00:00|771.8|771.2|781.7|781.1|784|783.4|771.6|771|8786
1628866800000|2021-08-13 15:00:00|781.6|781|774.6|774|783|782.4|774.2|773.6|4687
1628870400000|2021-08-13 16:00:00|774.7|774.1|773.7|773.1|778.4|777.8|771.4|770.8|4653
1628874000000|2021-08-13 17:00:00|773.8|773.2|778.5|777.9|778.7|778.1|772.2|771.6|5252
1628877600000|2021-08-13 18:00:00|778.7|778.1|771.8|771.2|778.7|778.1|769.9|769.3|4371
1629072000000|2021-08-16 00:00:00|772.7|772.1|774.7|774.1|775.5|774.9|769.9|769.1|621
1629075600000|2021-08-16 01:00:00|774.8|774.2|775.2|774.6|777|776.4|773.8|773.2|353
1629079200000|2021-08-16 02:00:00|775|774.4|775.2|774.6|776|775.4|774.9|774.3|110
1629082800000|2021-08-16 03:00:00|775.1|774.5|775|774.4|775.4|774.8|773.4|772.8|769
1629086400000|2021-08-16 04:00:00|775.2|774.6|776.8|776.2|777.6|777|774.6|774|772
1629090000000|2021-08-16 05:00:00|776.7|776.1|778|777.4|778.9|778.3|776.5|775.9|213
1629093600000|2021-08-16 06:00:00|777.8|777.2|778|777.4|779.8|779.2|777.5|776.9|399
1629097200000|2021-08-16 07:00:00|777.7|777.1|777|776.4|778.5|777.9|773.3|772.7|1265
1629100800000|2021-08-16 08:00:00|776.9|776.3|775.3|774.7|779.2|778.6|772.3|771.7|1610
1629104400000|2021-08-16 09:00:00|776.2|775.6|779.7|779.1|781.3|780.7|774.8|774.2|2742
1629108000000|2021-08-16 10:00:00|779.6|779|780.3|779.7|781.9|781.3|779.4|778.8|2153
1629111600000|2021-08-16 11:00:00|780.4|779.8|781|780.4|781.5|780.9|778.6|778|2438
1629115200000|2021-08-16 12:00:00|780.9|780.3|778.5|777.9|781.8|781.2|777.7|777.1|1623
1629118800000|2021-08-16 13:00:00|779.1|778.5|775.9|775.3|781.6|781|774.9|774.3|5202
1629122400000|2021-08-16 14:00:00|775.8|775.2|773.6|773|779.9|779.3|772.3|771.7|5467
1629126000000|2021-08-16 15:00:00|773.5|772.9|775.1|774.5|775.4|774.8|769.8|769.2|4496
1629129600000|2021-08-16 16:00:00|775|774.4|771.7|771.1|775.3|774.7|771.6|771|2318
1629133200000|2021-08-16 17:00:00|771.8|771.2|773|772.4|773.4|772.8|771.2|770.6|1849
1629136800000|2021-08-16 18:00:00|772.9|772.3|773.5|772.9|773.7|773.1|770.9|770.3|2204
1629158400000|2021-08-17 00:00:00|773.6|773|775.2|774.6|776.1|775.5|772.5|771.9|913
1629162000000|2021-08-17 01:00:00|775.3|774.7|775.5|774.9|776.1|775.5|775.1|774.5|108
1629165600000|2021-08-17 02:00:00|775.4|774.8|774.3|773.7|775.4|774.8|773.6|773|185
1629169200000|2021-08-17 03:00:00|774.1|773.5|772.6|772|774.3|773.7|772.1|771.5|186
1629172800000|2021-08-17 04:00:00|772.7|772.1|772.1|771.5|773.5|772.9|772|771.4|72
1629176400000|2021-08-17 05:00:00|772|771.4|772.9|772.3|773.4|772.8|771.9|771.3|70
1629180000000|2021-08-17 06:00:00|772.7|772.1|772.3|771.7|772.9|772.3|770.1|769.5|328
1629183600000|2021-08-17 07:00:00|772.2|771.6|770.3|769.7|772.2|771.6|768.2|767.6|514
1629187200000|2021-08-17 08:00:00|770.4|769.8|768.4|767.8|773.6|773|766.9|766.3|655
1629190800000|2021-08-17 09:00:00|768.6|768|765.3|764.7|768.6|768|764|763.4|763
1629194400000|2021-08-17 10:00:00|765.2|764.6|763.8|763.2|765.5|764.9|761.4|760.8|1350
1629198000000|2021-08-17 11:00:00|763.9|763.3|761.8|761.2|763.9|763.3|760.3|759.7|1006
1629201600000|2021-08-17 12:00:00|762|761.4|759.3|758.7|762.8|762.2|758.3|757.7|892
1629205200000|2021-08-17 13:00:00|759.2|758.6|760.8|760.2|762.8|762.2|754.2|753.6|4111
1629208800000|2021-08-17 14:00:00|760.5|759.9|752.1|751.5|761|760.4|750.2|749.6|9538
1629212400000|2021-08-17 15:00:00|751.9|751.3|751.1|750.5|753.2|752.6|748.2|747.6|5008
1629216000000|2021-08-17 16:00:00|751.3|750.7|748.7|748.1|751.6|751|747|746.4|4461
1629219600000|2021-08-17 17:00:00|748.8|748.2|747.5|746.9|749.4|748.8|747|746.4|3997
1629223200000|2021-08-17 18:00:00|747.4|746.8|745.9|745.3|748.1|747.5|743.8|743.2|3418
1629244800000|2021-08-18 00:00:00|746.1|745.5|746.8|746.2|748.2|747.6|744.3|743.7|567
1629248400000|2021-08-18 01:00:00|746.9|746.3|744.6|744|747.4|746.8|744.2|743.6|179
1629252000000|2021-08-18 02:00:00|744.5|743.9|744.3|743.7|744.7|744.1|743.9|743.3|136
1629255600000|2021-08-18 03:00:00|744.2|743.6|745.9|745.3|746|745.4|744.2|743.6|107
1629259200000|2021-08-18 04:00:00|745.8|745.2|745.7|745.1|746|745.4|744.8|744.2|335
1629262800000|2021-08-18 05:00:00|745.8|745.2|744.8|744.2|746.3|745.7|744.3|743.7|89
1629266400000|2021-08-18 06:00:00|745.1|744.5|746.3|745.7|746.3|745.7|744.3|743.7|309
1629270000000|2021-08-18 07:00:00|746.4|745.8|738.5|737.9|747.1|746.5|733.5|732.9|948
1629273600000|2021-08-18 08:00:00|738.6|738|739.7|739.1|740.9|740.3|736.6|736|471
1629277200000|2021-08-18 09:00:00|739.8|739.2|740.6|740|741.5|740.9|736.9|736.3|445
1629280800000|2021-08-18 10:00:00|740.5|739.9|750.4|749.8|752.4|751.8|740.1|739.5|1323
1629284400000|2021-08-18 11:00:00|750.3|749.7|749.9|749.3|751.4|750.8|747.1|746.5|608
1629288000000|2021-08-18 12:00:00|749.8|749.2|750.8|750.2|752.1|751.5|748.3|747.7|537
1629291600000|2021-08-18 13:00:00|750.5|749.9|751.6|751|751.7|751.1|744.8|744.2|3357
1629295200000|2021-08-18 14:00:00|751.7|751.1|749.2|748.6|752.6|752|747.5|746.9|3793
1629298800000|2021-08-18 15:00:00|749.3|748.7|750.4|749.8|752.1|751.5|746.5|745.9|3866
1629302400000|2021-08-18 16:00:00|750.3|749.7|748.6|748|750.6|750|747.4|746.8|2243
1629306000000|2021-08-18 17:00:00|748.5|747.9|746.9|746.3|748.9|748.3|746.6|746|1087
1629309600000|2021-08-18 18:00:00|747|746.4|747.8|747.2|750.1|749.5|746.9|746.3|1696
1629331200000|2021-08-19 00:00:00|748.3|747.7|745.5|744.9|748.7|748.1|744.9|744.3|267
1629334800000|2021-08-19 01:00:00|745.8|745.2|746.7|746.1|747.2|746.6|745.4|744.8|109
1629338400000|2021-08-19 02:00:00|746.6|746|746.5|745.9|747.2|746.6|745.9|745.3|49
1629342000000|2021-08-19 03:00:00|746.3|745.7|746.2|745.6|746.9|746.3|745.4|744.8|79
1629345600000|2021-08-19 04:00:00|746.1|745.5|745.4|744.8|746.6|746|744.7|744.1|102
1629349200000|2021-08-19 05:00:00|745.5|744.9|747.2|746.6|747.4|746.8|745.2|744.6|72
1629352800000|2021-08-19 06:00:00|747.3|746.7|744.6|744|748.2|747.6|743.1|742.5|328
1629356400000|2021-08-19 07:00:00|744.7|744.1|745.2|744.6|746.2|745.6|740.9|740.3|561
1629360000000|2021-08-19 08:00:00|745|744.4|744.2|743.6|746.8|746.2|742.2|741.6|352
1629363600000|2021-08-19 09:00:00|743.7|743.1|743.5|742.9|745|744.4|741.5|740.9|383
1629367200000|2021-08-19 10:00:00|743.7|743.1|739.9|739.3|743.9|743.3|738.7|738.1|678
1629370800000|2021-08-19 11:00:00|740.2|739.6|739.2|738.6|742.2|741.6|738.5|737.9|849
1629374400000|2021-08-19 12:00:00|739.3|738.7|739.8|739.2|741.5|740.9|738.7|738.1|377
1629378000000|2021-08-19 13:00:00|740.8|740.2|743.7|743.1|746.8|746.2|737.8|737.2|2438
1629381600000|2021-08-19 14:00:00|743.8|743.2|742|741.4|746.9|746.3|739.9|739.3|3517
1629385200000|2021-08-19 15:00:00|741.9|741.3|731|730.4|742|741.4|729|728.4|4364
1629388800000|2021-08-19 16:00:00|730.7|730.1|737.7|737.1|738|737.4|729.5|728.9|2615
1629392400000|2021-08-19 17:00:00|737.6|737|741.7|741.1|742.9|742.3|737.2|736.6|2111
1629396000000|2021-08-19 18:00:00|741.5|740.9|740.5|739.9|743|742.4|739.9|739.3|2987
1629417600000|2021-08-20 00:00:00|740.6|740|739|738.4|741|740.4|738.6|738|368
1629421200000|2021-08-20 01:00:00|738.9|738.3|737.1|736.5|739.6|739|736.6|736|134
1629424800000|2021-08-20 02:00:00|737.3|736.7|738|737.4|738.5|737.9|737.1|736.5|252
1629428400000|2021-08-20 03:00:00|737.5|736.9|737.8|737.2|737.9|737.3|737|736.4|44
1629432000000|2021-08-20 04:00:00|737.5|736.9|738.1|737.5|738.1|737.5|736.8|736.2|71
1629435600000|2021-08-20 05:00:00|738|737.4|736.9|736.3|738.1|737.5|736.3|735.7|66
1629439200000|2021-08-20 06:00:00|736.7|736.1|737.5|736.9|739.4|738.8|736.7|736.1|147
1629442800000|2021-08-20 07:00:00|737.2|736.6|739.7|739.1|742.3|741.7|736.6|736|286
1629446400000|2021-08-20 08:00:00|739.6|739|741.1|740.5|743.1|742.5|738.1|737.5|285
1629450000000|2021-08-20 09:00:00|740.8|740.2|745.6|745|745.9|745.3|740.2|739.6|1179
1629453600000|2021-08-20 10:00:00|745.7|745.1|744|743.4|746.1|745.5|741.7|741.1|817
1629457200000|2021-08-20 11:00:00|744.1|743.5|741.1|740.5|745.7|745.1|741.1|740.5|304
1629460800000|2021-08-20 12:00:00|741.2|740.6|738.2|737.6|741.4|740.8|736.7|736.1|477
1629464400000|2021-08-20 13:00:00|737.2|736.6|739.1|738.5|742|741.4|734.7|734.1|2638
1629468000000|2021-08-20 14:00:00|738.9|738.3|733.6|733|738.9|738.3|733.4|732.8|3548
1629471600000|2021-08-20 15:00:00|733.9|733.3|734.3|733.7|736.6|736|732.6|732|2702
1629475200000|2021-08-20 16:00:00|734.1|733.5|725.1|724.5|735.7|735.1|725|724.4|4277
1629478800000|2021-08-20 17:00:00|725.2|724.6|725.6|725|726.7|726.1|722|721.4|4357
1629482400000|2021-08-20 18:00:00|725.3|724.7|727.9|726.4|728.8|728.2|725.1|724.5|2181
1629676800000|2021-08-23 00:00:00|726.5|725|729.8|729.2|730.8|730.2|723.1|722.5|412
1629680400000|2021-08-23 01:00:00|730.1|729.5|730.3|729.7|731.6|731|728.8|728.2|136
1629684000000|2021-08-23 02:00:00|730.2|729.6|730.8|730.2|731.1|730.5|730.1|729.5|43
1629687600000|2021-08-23 03:00:00|731.1|730.5|731.6|731|732.3|731.7|731.1|730.5|38
1629691200000|2021-08-23 04:00:00|731.8|731.2|732.6|732|733|732.4|730.9|730.3|33
1629694800000|2021-08-23 05:00:00|732.4|731.8|732.1|731.5|733|732.4|731.5|730.9|24
1629698400000|2021-08-23 06:00:00|732.4|731.8|733.1|732.5|734.1|733.5|732.4|731.8|158
1629702000000|2021-08-23 07:00:00|732.9|732.3|735.4|734.8|737.7|737.1|731.9|731.3|496
1629705600000|2021-08-23 08:00:00|735.3|734.7|738.1|737.5|740.6|740|734.4|733.8|316
1629709200000|2021-08-23 09:00:00|738.3|737.7|740.4|739.8|741.9|741.3|737|736.4|316
1629712800000|2021-08-23 10:00:00|740.3|739.7|737.9|737.3|740.3|739.7|737.2|736.6|267
1629716400000|2021-08-23 11:00:00|738.2|737.6|739.2|738.6|740.4|739.8|737.7|737.1|311
1629720000000|2021-08-23 12:00:00|739|738.4|739.4|738.8|740.3|739.7|737.4|736.8|384
1629723600000|2021-08-23 13:00:00|739.2|738.6|738.8|738.2|744.3|743.7|737.4|736.8|2091
1629727200000|2021-08-23 14:00:00|738.9|738.3|733|732.4|740.7|740.1|730.2|729.6|2418
1629730800000|2021-08-23 15:00:00|733.2|732.6|734.2|733.6|736.2|735.6|730.7|730.1|1448
1629734400000|2021-08-23 16:00:00|734.1|733.5|732.7|732.1|736.5|735.9|732.2|731.6|891
1629738000000|2021-08-23 17:00:00|732.6|732|732.7|732.1|733|732.4|731|730.4|1783
1629741600000|2021-08-23 18:00:00|732.5|731.9|734.2|733.2|734.5|733.9|732.5|731.9|1370
1629763200000|2021-08-24 00:00:00|736.1|735.1|732.8|732.2|736.1|735.2|732.1|731.5|658
1629766800000|2021-08-24 01:00:00|732.7|732.1|735.7|735.1|735.8|735.2|732.7|732.1|40
1629770400000|2021-08-24 02:00:00|735.8|735.2|735.6|735|736.1|735.5|734.6|734|64
1629774000000|2021-08-24 03:00:00|735.7|735.1|732.8|732.2|736.1|735.5|732.2|731.6|26
1629777600000|2021-08-24 04:00:00|732.7|732.1|732|731.4|732.8|732.2|731.3|730.7|36
1629781200000|2021-08-24 05:00:00|732.1|731.5|733.1|732.5|733.8|733.2|732.1|731.5|44
1629784800000|2021-08-24 06:00:00|733|732.4|730.4|729.8|733.6|733|730.4|729.8|200
1629788400000|2021-08-24 07:00:00|730.5|729.9|730.5|729.9|732.1|731.5|728.4|727.8|291
1629792000000|2021-08-24 08:00:00|730.6|730|728.6|728|734.1|733.5|728.6|728|257
1629795600000|2021-08-24 09:00:00|729|728.4|727.1|726.5|729.9|729.3|726.6|726|227
1629799200000|2021-08-24 10:00:00|727|726.4|728.1|727.5|728.2|727.6|726.6|726|649
1629802800000|2021-08-24 11:00:00|728|727.4|724.9|724.3|728.2|727.6|724.2|723.6|348
1629806400000|2021-08-24 12:00:00|724.7|724.1|727.3|726.7|727.4|726.8|724.7|724.1|670
1629810000000|2021-08-24 13:00:00|728.7|728.1|730.9|730.3|733.7|733.1|726.9|726.3|2777
1629813600000|2021-08-24 14:00:00|731.2|730.6|728.4|727.8|732.5|731.8|724.4|723.8|2992
1629817200000|2021-08-24 15:00:00|728.7|728.1|731.9|731.3|732.4|731.8|728.4|727.8|3692
1629820800000|2021-08-24 16:00:00|732|731.4|733.4|732.8|736.7|736.1|730.9|730.3|1618
1629824400000|2021-08-24 17:00:00|733.6|733|731.5|730.9|734.5|733.9|730.8|730.2|1604
1629828000000|2021-08-24 18:00:00|731.6|731|731.8|731.2|732.7|732.1|730.7|730.1|1891
1629849600000|2021-08-25 00:00:00|731.9|731.3|731.4|730.8|733.5|732.9|731.3|730.7|318
1629853200000|2021-08-25 01:00:00|731.3|730.7|730.1|729.5|731.3|730.7|729.5|728.9|250
1629856800000|2021-08-25 02:00:00|730|729.4|729|728.4|730.1|729.5|728.8|728.2|46
1629860400000|2021-08-25 03:00:00|729.2|728.6|729.9|729.3|730.8|730.2|729|728.4|100
1629864000000|2021-08-25 04:00:00|729.8|729.2|727.3|726.7|730.4|729.7|727.1|726.5|73
1629867600000|2021-08-25 05:00:00|727.4|726.8|727.9|727.3|728.6|728|727.3|726.7|21
1629871200000|2021-08-25 06:00:00|728.1|727.5|725.6|725|728.3|727.7|725.6|725|123
1629874800000|2021-08-25 07:00:00|725.4|724.8|726.8|726.2|727.6|727|724.8|724.2|761
1629878400000|2021-08-25 08:00:00|726.6|726|723.8|723.2|728.1|727.5|722.6|722|333
1629882000000|2021-08-25 09:00:00|723.9|723.3|722|721.4|725.1|724.5|720.3|719.7|853
1629885600000|2021-08-25 10:00:00|722.1|721.5|724|723.4|724.1|723.5|721.7|721.1|317
1629889200000|2021-08-25 11:00:00|724.1|723.5|723.4|722.8|724.4|723.8|723.1|722.5|141
1629892800000|2021-08-25 12:00:00|723.1|722.5|721.7|721.1|723.4|722.8|718.1|717.5|968
1629896400000|2021-08-25 13:00:00|721|720.4|724.6|724|727.1|726.5|719.6|719|2679
1629900000000|2021-08-25 14:00:00|724.4|723.8|725.9|725.3|728.4|727.8|722.6|722|1138
1629903600000|2021-08-25 15:00:00|726|725.4|728.7|728.1|731.5|730.9|725.2|724.6|2145
1629907200000|2021-08-25 16:00:00|728.5|727.9|730.2|729.6|731.4|730.8|727.7|727.1|981
1629910800000|2021-08-25 17:00:00|729.9|729.3|727.4|726.8|730.2|729.6|727.2|726.6|801
1629914400000|2021-08-25 18:00:00|727.7|727.1|726.4|725.8|727.7|727.1|724.7|724.1|1343
1629936000000|2021-08-26 00:00:00|726.7|725.7|727.5|726.9|728.5|727.9|725.5|724.8|86
1629939600000|2021-08-26 01:00:00|727.4|726.8|726|725.4|728|727.4|726|725.4|59
1629943200000|2021-08-26 02:00:00|726.1|725.5|723.8|723.2|726.3|725.7|723.3|722.7|113
1629946800000|2021-08-26 03:00:00|724|723.4|726|725.4|726.5|725.7|723.3|722.7|48
1629950400000|2021-08-26 04:00:00|726.1|725.5|726.5|725.9|727.3|726.7|725.8|725.2|21
1629954000000|2021-08-26 05:00:00|726|725.4|729.3|728.7|729.3|728.7|725.8|725.2|56
1629957600000|2021-08-26 06:00:00|729.2|728.6|729.6|729|729.9|729.3|728|727.4|40
1629961200000|2021-08-26 07:00:00|729.3|728.7|734.2|733.6|736.3|735.7|729|728.4|221
1629964800000|2021-08-26 08:00:00|734.1|733.5|735.1|734.5|737.1|736.5|732.6|732|209
1629968400000|2021-08-26 09:00:00|734.4|733.8|733|732.4|735.3|734.7|731.6|731|219
1629972000000|2021-08-26 10:00:00|732.8|732.2|731.8|731.2|733.3|732.7|731.7|731.1|66
1629975600000|2021-08-26 11:00:00|732|731.4|735.6|735|736|735.4|731.8|731.2|257
1629979200000|2021-08-26 12:00:00|735.4|734.8|733|732.4|735.9|735.3|731.4|730.8|541
1629982800000|2021-08-26 13:00:00|733.1|732.5|736.4|735.8|739.6|739|732.4|731.8|1382
1629986400000|2021-08-26 14:00:00|736.6|736|734.1|733.5|737.4|736.8|731.4|730.8|1955
1629990000000|2021-08-26 15:00:00|734.2|733.6|735.1|734.5|736.6|736|732.4|731.8|1302
1629993600000|2021-08-26 16:00:00|735.4|734.8|734.6|734|736.6|736|733.1|732.5|1602
1629997200000|2021-08-26 17:00:00|734.8|734.2|735.7|735.1|736.2|735.6|734.6|734|1575
1630000800000|2021-08-26 18:00:00|735.9|735.3|740.7|740.1|740.9|740.3|735.7|735.1|1805
1630022400000|2021-08-27 00:00:00|741.3|740.7|740.7|740.1|743|742.4|740.5|739.9|702
1630026000000|2021-08-27 01:00:00|740.6|740|741.7|741.1|742.9|742.3|740.2|739.6|241
1630029600000|2021-08-27 02:00:00|742|741.4|740.6|740|742.2|741.6|740.2|739.6|207
1630033200000|2021-08-27 03:00:00|740.5|739.9|741.3|740.7|741.5|740.9|740.5|739.9|112
1630036800000|2021-08-27 04:00:00|741.4|740.8|742.3|741.7|742.3|741.7|741.1|740.5|153
1630040400000|2021-08-27 05:00:00|742.5|741.9|742.9|742.3|743.3|742.7|742|741.4|169
1630044000000|2021-08-27 06:00:00|743|742.4|743.7|743.1|745|744.4|742.8|742.2|582
1630047600000|2021-08-27 07:00:00|743.5|742.9|743|742.4|743.5|742.9|739.5|738.9|832
1630051200000|2021-08-27 08:00:00|742.9|742.3|737.3|736.7|745|744.4|736|735.4|1353
1630054800000|2021-08-27 09:00:00|737.6|737|739.1|738.5|740.7|740.1|736.3|735.7|1129
1630058400000|2021-08-27 10:00:00|739.2|738.6|738.6|738|740.4|739.8|737.8|737.2|340
1630062000000|2021-08-27 11:00:00|738.3|737.7|740.2|739.6|740.8|740.2|738.2|737.6|867
1630065600000|2021-08-27 12:00:00|740.3|739.7|740.2|739.6|742.1|741.5|738.8|738.2|1137
1630069200000|2021-08-27 13:00:00|738.1|737.5|735.2|734.6|741.8|741.2|733.9|733.3|4933
1630072800000|2021-08-27 14:00:00|735.4|734.8|736.1|735.5|741.2|740.6|734.4|733.8|6454
1630076400000|2021-08-27 15:00:00|736.4|735.8|735.1|734.5|739.1|738.5|734.4|733.8|4060
1630080000000|2021-08-27 16:00:00|735.6|735|735.9|735.3|736.2|735.6|733.1|732.5|2299
1630083600000|2021-08-27 17:00:00|735.6|735|734|733.4|736.1|735.5|733.4|732.8|2923
1630087200000|2021-08-27 18:00:00|734.1|733.5|732.9|732.3|735.4|734.8|732|731.4|3546
1630281600000|2021-08-30 00:00:00|737.5|736.9|740.2|739.6|742|741.4|737.5|736.9|2905
1630285200000|2021-08-30 01:00:00|740.1|739.5|740.4|739.8|742.2|741.6|740|739.4|756
1630288800000|2021-08-30 02:00:00|740.2|739.6|740.5|739.9|740.6|740|739.5|738.9|541
1630292400000|2021-08-30 03:00:00|740.4|739.8|741.9|741.3|741.9|741.3|740.2|739.6|222
1630296000000|2021-08-30 04:00:00|741.7|741.1|742.4|741.8|743.5|742.9|741.7|741.1|247
1630299600000|2021-08-30 05:00:00|742.2|741.6|742.7|742.1|743.2|742.6|742|741.4|162
1630303200000|2021-08-30 06:00:00|742.6|742|744|743.4|744|743.4|742|741.4|255
1630306800000|2021-08-30 07:00:00|743.9|743.3|738.4|737.8|743.9|743.3|737.9|737.3|1431
1630310400000|2021-08-30 08:00:00|738.5|737.9|742.5|741.9|742.5|741.9|738.3|737.7|469
1630314000000|2021-08-30 09:00:00|742.4|741.8|739.8|739.2|742.5|741.9|739.4|738.8|758
1630317600000|2021-08-30 10:00:00|739.9|739.3|739.3|738.7|739.9|739.3|737|736.4|1070
1630321200000|2021-08-30 11:00:00|739.1|738.5|740.3|739.7|741|740.4|738.8|738.2|423
1630324800000|2021-08-30 12:00:00|740|739.4|739.8|739.2|740.8|740.2|738.3|737.7|1586
1630328400000|2021-08-30 13:00:00|740.8|740.2|736|735.4|742|741.4|735.8|735.2|5063
1630332000000|2021-08-30 14:00:00|736.3|735.7|736.8|736.2|737.8|737.2|732.8|732.2|5292
1630335600000|2021-08-30 15:00:00|737.1|736.5|731.3|730.7|737.1|736.5|731.3|730.7|3440
1630339200000|2021-08-30 16:00:00|731.4|730.8|724.1|723.5|734.8|734.2|723.8|723.2|4487
1630342800000|2021-08-30 17:00:00|724|723.4|726.8|726.2|727.1|726.5|723.1|722.5|4152
1630346400000|2021-08-30 18:00:00|727|726.4|724.3|723.3|727.3|726.7|723.2|722.6|3236
1630368000000|2021-08-31 00:00:00|724.5|723.9|723.4|722.8|725.4|724.8|720.9|720.3|4478
1630371600000|2021-08-31 01:00:00|723.2|722.6|726|725.4|726.4|725.8|723.2|722.6|1304
1630375200000|2021-08-31 02:00:00|725.9|725.3|723.4|722.8|726.2|725.6|723.4|722.8|472
1630378800000|2021-08-31 03:00:00|723.6|723|723.8|723.2|724.2|723.6|723.1|722.5|287
1630382400000|2021-08-31 04:00:00|723.7|723.1|723.4|722.8|724.8|724.2|722.9|722.3|221
1630386000000|2021-08-31 05:00:00|723.7|723.1|725.1|724.5|725.2|724.6|723.2|722.6|216
1630389600000|2021-08-31 06:00:00|725.2|724.6|723.2|722.6|725.5|724.9|722.5|721.9|631
1630393200000|2021-08-31 07:00:00|723.1|722.5|721.3|720.7|723.5|722.9|718.3|717.7|1389
1630396800000|2021-08-31 08:00:00|721.5|720.9|722.7|722.1|723.5|722.9|718.2|717.6|998
1630400400000|2021-08-31 09:00:00|722.6|722|720|719.4|725|724.4|719.5|718.9|798
1630404000000|2021-08-31 10:00:00|720.4|719.8|719.2|718.6|722.7|722.1|718.7|718.1|1427
1630407600000|2021-08-31 11:00:00|719.5|718.9|721.9|721.3|723.5|722.9|718.8|718.2|2281
1630411200000|2021-08-31 12:00:00|722|721.4|721.6|721|722.8|722.2|720.5|719.9|1314
1630414800000|2021-08-31 13:00:00|722.5|721.9|710.2|709.6|723.5|722.9|709.9|709.3|8003
1630418400000|2021-08-31 14:00:00|710|709.4|720|719.4|721.4|720.8|708|707.4|9519
1630422000000|2021-08-31 15:00:00|720.1|719.5|724|723.4|724.5|723.9|717.8|717.2|5119
1630425600000|2021-08-31 16:00:00|723.8|723.2|720.8|720.2|724.3|723.7|719.5|718.9|2769
1630429200000|2021-08-31 17:00:00|720.5|719.9|722.8|722.2|723.5|722.9|719.5|718.9|3604
1630432800000|2021-08-31 18:00:00|722.7|722.1|725.2|724.6|725.3|724.7|718.2|717.6|4757
1630454400000|2021-09-01 00:00:00|724.6|724|722.2|721.6|725.8|725.2|722.1|721.5|1051
1630458000000|2021-09-01 01:00:00|722.1|721.5|721.4|720.8|722.8|722.2|720.6|720|2087
1630461600000|2021-09-01 02:00:00|721.6|721|722.1|721.5|722.3|721.7|721.3|720.7|324
1630465200000|2021-09-01 03:00:00|722.3|721.7|722.1|721.5|722.6|722|721.8|721.2|124
1630468800000|2021-09-01 04:00:00|722.2|721.6|722.3|721.7|723.4|722.8|721.8|721.2|95
1630472400000|2021-09-01 05:00:00|722.6|722|722.8|722.2|723.3|722.7|722.3|721.7|139
1630476000000|2021-09-01 06:00:00|722.7|722.1|725.5|724.9|725.6|725|722.3|721.7|419
1630479600000|2021-09-01 07:00:00|725.3|724.7|728.7|728.1|730.3|729.7|723.6|723|1083
1630483200000|2021-09-01 08:00:00|728.6|728|728.2|727.6|730|729.4|727.3|726.7|818
1630486800000|2021-09-01 09:00:00|728.1|727.5|727.9|727.3|728.6|728|724.7|724.1|500
1630490400000|2021-09-01 10:00:00|727.7|727.1|725.7|725.1|727.9|727.3|725.1|724.5|407
1630494000000|2021-09-01 11:00:00|725.9|725.3|723.6|723|725.9|725.3|722.4|721.8|586
1630497600000|2021-09-01 12:00:00|723.7|723.1|721.9|721.3|725.4|724.8|721.6|721|855
1630501200000|2021-09-01 13:00:00|722|721.4|719.6|719|722.4|721.8|717.6|717|4961
1630504800000|2021-09-01 14:00:00|719.5|718.9|721.1|720.5|728.3|727.7|718.6|718|6255
1630508400000|2021-09-01 15:00:00|721.3|720.7|716.3|715.7|721.3|720.7|715.1|714.5|5368
1630512000000|2021-09-01 16:00:00|717.1|716.5|711.1|710.5|718.1|717.5|710.4|709.8|3205
1630515600000|2021-09-01 17:00:00|710.9|710.3|715.4|714.8|716.4|715.8|710.1|709.5|2986
1630519200000|2021-09-01 18:00:00|715.5|714.9|714.6|714|718.5|717.9|714.3|713.7|2674
1630540800000|2021-09-02 00:00:00|715.1|714.5|712.1|711.5|716.1|715.5|711.1|710.5|803
1630544400000|2021-09-02 01:00:00|711.9|711.3|711.9|711.3|712.2|711.6|711.2|710.6|670
1630548000000|2021-09-02 02:00:00|712.1|711.5|712.2|711.6|712.2|711.6|711.9|711.3|341
1630551600000|2021-09-02 03:00:00|712|711.4|712.2|711.6|712.2|711.6|711.9|711.3|35
1630555200000|2021-09-02 04:00:00|711.9|711.3|712.2|711.6|712.4|711.8|711.9|711.3|136
1630558800000|2021-09-02 05:00:00|712|711.4|712.2|711.6|712.4|711.8|711.8|711.2|77
1630562400000|2021-09-02 06:00:00|712.3|711.7|712.7|712.1|712.7|712.1|712.2|711.6|360
1630566000000|2021-09-02 07:00:00|712.6|712|708|707.4|713|712.4|706.8|706.2|954
1630569600000|2021-09-02 08:00:00|707.9|707.3|710.7|710.1|711|710.4|706.8|706.2|935
1630573200000|2021-09-02 09:00:00|710.8|710.2|711.1|710.5|712.7|712.1|710.4|709.8|714
1630576800000|2021-09-02 10:00:00|710.9|710.3|714.9|714.3|714.9|714.3|710.3|709.7|780
1630580400000|2021-09-02 11:00:00|714.7|714.1|718.8|718.2|719.2|718.6|714.2|713.6|1188
1630584000000|2021-09-02 12:00:00|718.7|718.1|719.4|718.8|720.1|719.5|714.4|713.8|1617
1630587600000|2021-09-02 13:00:00|720.2|719.6|715.5|714.9|720.4|719.8|714.2|713.6|4216
1630591200000|2021-09-02 14:00:00|715.7|715.1|718.2|717.6|721.9|721.3|714.7|714.1|4795
1630594800000|2021-09-02 15:00:00|718.4|717.8|720.2|719.6|720.9|720.3|717.8|717.2|2202
1630598400000|2021-09-02 16:00:00|719.9|719.3|718.4|717.8|722.2|721.6|718.2|717.6|2088
1630602000000|2021-09-02 17:00:00|718.9|718.3|717.9|717.3|718.9|718.3|716.7|716.1|2012
1630605600000|2021-09-02 18:00:00|718.2|717.6|718.2|717.6|719.4|718.8|717.2|716.6|2691
1630627200000|2021-09-03 00:00:00|718.9|718.3|718.6|718|719.2|718.6|717.7|717.1|284
1630630800000|2021-09-03 01:00:00|718.4|717.8|718.1|717.5|719.7|719.1|717.9|717.3|169
1630634400000|2021-09-03 02:00:00|718.2|717.6|718.3|717.7|719.2|718.6|718.2|717.6|342
1630638000000|2021-09-03 03:00:00|718.4|717.8|718.7|718.1|719.9|719.3|718.4|717.8|259
1630641600000|2021-09-03 04:00:00|718.8|718.2|717.7|717.1|718.8|718.2|717.2|716.6|162
1630645200000|2021-09-03 05:00:00|718|717.4|719.2|718.6|719.2|718.6|717.9|717.3|107
1630648800000|2021-09-03 06:00:00|719|718.4|718|717.4|720.6|720|717.2|716.6|324
1630652400000|2021-09-03 07:00:00|717.7|717.1|716.2|715.6|718.1|717.5|713.6|713|980
1630656000000|2021-09-03 08:00:00|716.1|715.5|715.7|715.1|716.8|716.2|714.5|713.9|317
1630659600000|2021-09-03 09:00:00|715.6|715|716.7|716.1|717|716.4|713.3|712.7|646
1630663200000|2021-09-03 10:00:00|716.6|716|718.7|718.1|718.7|718.1|715.5|714.9|420
1630666800000|2021-09-03 11:00:00|718.6|718|719.5|718.9|721.7|721.1|717.5|716.9|701
1630670400000|2021-09-03 12:00:00|719.6|719|722.6|722|723.7|723.1|719.6|719|1246
1630674000000|2021-09-03 13:00:00|722.8|722.2|727|726.4|727.5|726.9|719.7|719.1|5261
1630677600000|2021-09-03 14:00:00|727.2|726.6|722|721.4|727.7|727.1|721.2|720.6|4422
1630681200000|2021-09-03 15:00:00|721.8|721.2|723|722.4|724.5|723.9|721|720.4|2696
1630684800000|2021-09-03 16:00:00|722.9|722.3|727.3|726.7|727.8|727.2|722.8|722.2|2323
1630688400000|2021-09-03 17:00:00|727.5|726.9|726.1|725.5|727.8|727.2|725.8|725.2|2462
1630692000000|2021-09-03 18:00:00|726.3|725.7|728|727|728.5|727.8|726.1|725.5|2884
1630890000000|2021-09-06 01:00:00|729.1|728.5|729.1|728.5|729.1|728.5|729.1|728.5|0
1630900800000|2021-09-06 04:00:00|729.3|728.7|729.3|728.7|729.3|728.7|729.3|728.7|0
1630936800000|2021-09-06 14:00:00|729|728.4|729|728.4|729|728.4|729|728.4|0
1630940400000|2021-09-06 15:00:00|729.3|728.7|729.4|728.8|729.4|728.8|729.3|728.7|0
1630972800000|2021-09-07 00:00:00|726.2|725.2|730.5|729.9|730.9|730.3|724.8|724|1389
1630976400000|2021-09-07 01:00:00|730.4|729.8|730.9|730.3|730.9|730.3|729.6|729|232
1630980000000|2021-09-07 02:00:00|731.1|730.5|732.6|732|733.1|732.5|731.1|730.5|252
1630983600000|2021-09-07 03:00:00|732.9|732.3|733.6|733|734|733.4|732.9|732.3|260
1630987200000|2021-09-07 04:00:00|733.9|733.3|734|733.4|734.9|734.3|733|732.4|213
1630990800000|2021-09-07 05:00:00|733.9|733.3|733.6|733|734.3|733.7|732.9|732.3|289
1630994400000|2021-09-07 06:00:00|733.5|732.9|734.1|733.5|734.4|733.8|733.4|732.8|313
1630998000000|2021-09-07 07:00:00|734|733.4|733.9|733.3|734.4|733.8|730.9|730.3|717
1631001600000|2021-09-07 08:00:00|733.7|733.1|731.9|731.3|733.7|733.1|730.9|730.3|561
1631005200000|2021-09-07 09:00:00|731.8|731.2|729.4|728.8|732.3|731.7|728.8|728.2|692
1631008800000|2021-09-07 10:00:00|729.7|729.1|731.7|731.1|731.9|731.3|728.4|727.8|449
1631012400000|2021-09-07 11:00:00|731.5|730.9|728.4|727.8|731.7|731.1|728.2|727.6|591
1631016000000|2021-09-07 12:00:00|728.3|727.7|728|727.4|728.8|728.2|725.7|725.1|1122
1631019600000|2021-09-07 13:00:00|729.2|728.6|717.3|716.7|729.2|728.6|716.5|715.9|4674
1631023200000|2021-09-07 14:00:00|717.2|716.6|717.9|717.3|720.7|720.1|715.8|715.2|3921
1631026800000|2021-09-07 15:00:00|717.8|717.2|719.8|719.2|721.5|720.9|716.8|716.2|2785
1631030400000|2021-09-07 16:00:00|719.7|719.1|718.8|718.2|719.8|719.2|717.2|716.6|1624
1631034000000|2021-09-07 17:00:00|719.1|718.5|722.3|721.7|723|722.4|718.3|717.7|2719
1631037600000|2021-09-07 18:00:00|721.8|721.2|721.8|721.2|722|721.4|718.8|718.2|3953
1631059200000|2021-09-08 00:00:00|721.9|721.3|724.5|723.9|725|724.4|721.5|720.9|534
1631062800000|2021-09-08 01:00:00|724.3|723.7|724.5|723.9|724.9|724.3|723.7|723.1|207
1631066400000|2021-09-08 02:00:00|724.6|724|722.7|722.1|724.6|724|722.7|722.1|126
1631070000000|2021-09-08 03:00:00|723|722.4|722.5|721.9|723.1|722.5|721.7|721.1|145
1631073600000|2021-09-08 04:00:00|722.7|722.1|722.7|722.1|723|722.4|722|721.4|67
1631077200000|2021-09-08 05:00:00|722.6|722|722.2|721.6|723.3|722.7|722.2|721.6|84
1631080800000|2021-09-08 06:00:00|722|721.4|722.9|722.3|723.3|722.7|721.5|720.9|307
1631084400000|2021-09-08 07:00:00|722.8|722.2|724.9|724.3|725.5|724.9|721.5|720.9|532
1631088000000|2021-09-08 08:00:00|724.7|724.1|722.3|721.7|725|724.4|721.8|721.2|1080
1631091600000|2021-09-08 09:00:00|722.2|721.6|722.8|722.2|724.2|723.6|721.6|721|811
1631095200000|2021-09-08 10:00:00|723|722.4|721.6|721|724.3|723.7|721.6|721|550
1631098800000|2021-09-08 11:00:00|721.7|721.1|720.6|720|723.1|722.5|720.1|719.5|375
1631102400000|2021-09-08 12:00:00|720.9|720.3|722.2|721.6|724|723.4|720.6|720|750
1631106000000|2021-09-08 13:00:00|721.5|720.9|714.9|714.3|722.8|722.2|713.2|712.6|4636
1631109600000|2021-09-08 14:00:00|715.1|714.5|712.4|711.8|715.9|715.3|709.6|709|4297
1631113200000|2021-09-08 15:00:00|712.1|711.5|714.4|713.8|714.8|714.2|709.1|708.5|2884
1631116800000|2021-09-08 16:00:00|714.1|713.5|711.9|711.3|714.6|714|711.7|711.1|1913
1631120400000|2021-09-08 17:00:00|712.1|711.5|710.9|710.3|712.9|712.3|710.1|709.5|1900
1631124000000|2021-09-08 18:00:00|711|710.4|711.8|711.2|712.4|711.8|710.6|710|2662
1631145600000|2021-09-09 00:00:00|712.4|711.8|710.1|709.5|712.9|712.3|709.6|709|494
1631149200000|2021-09-09 01:00:00|709.9|709.3|709.6|709|710.1|709.5|709.4|708.8|198
1631152800000|2021-09-09 02:00:00|709.4|708.8|709.4|708.8|710.1|709.5|709.1|708.5|486
1631156400000|2021-09-09 03:00:00|709.3|708.7|709.7|709.1|710.3|709.7|709.2|708.6|112
1631160000000|2021-09-09 04:00:00|709.6|709|705.5|704.9|709.7|709.1|705.2|704.6|478
1631163600000|2021-09-09 05:00:00|705.7|705.1|706.6|706|707.3|706.7|705.6|705|172
1631167200000|2021-09-09 06:00:00|706.7|706.1|706.4|705.8|707.7|707.1|705.7|705.1|232
1631170800000|2021-09-09 07:00:00|706.2|705.6|704.8|704.2|706.9|706.3|703.6|703|697
1631174400000|2021-09-09 08:00:00|704.9|704.3|702|701.4|705.5|704.9|700.3|699.7|1264
1631178000000|2021-09-09 09:00:00|701.7|701.1|700.5|699.9|703.1|702.5|700.5|699.9|633
1631181600000|2021-09-09 10:00:00|700.2|699.6|701.5|700.9|703.4|702.8|698.2|697.6|1375
1631185200000|2021-09-09 11:00:00|701.4|700.8|699.5|698.9|701.7|701.1|698.6|698|857
1631188800000|2021-09-09 12:00:00|699.6|699|700.9|700.3|701.7|701.1|699.2|698.6|1164
1631192400000|2021-09-09 13:00:00|701.3|700.7|703.6|703|705.1|704.5|695.4|694.8|6196
1631196000000|2021-09-09 14:00:00|703.4|702.8|698.3|697.7|705.1|704.5|697.4|696.8|5321
1631199600000|2021-09-09 15:00:00|698.4|697.8|696.6|696|700.1|699.5|694.5|693.9|3813
1631203200000|2021-09-09 16:00:00|696.3|695.7|695.1|694.5|699.8|699.2|694.8|694.2|4076
1631206800000|2021-09-09 17:00:00|695|694.4|695.2|694.6|696.8|696.2|694.8|694.2|2546
1631210400000|2021-09-09 18:00:00|695.1|694.5|694.4|693.8|695.6|695|693.3|692.7|4109
1631232000000|2021-09-10 00:00:00|693.8|693.2|693.8|693.2|696.2|695.6|693.3|692.7|1394
1631235600000|2021-09-10 01:00:00|694|693.4|693.4|692.8|694|693.4|692.5|691.9|207
1631239200000|2021-09-10 02:00:00|693.6|693|693.1|692.5|693.6|693|692.6|692|132
1631242800000|2021-09-10 03:00:00|693|692.4|693.1|692.5|693.6|693|692.9|692.3|87
1631246400000|2021-09-10 04:00:00|693.2|692.6|694.7|694.1|694.8|694.2|693.1|692.5|724
1631250000000|2021-09-10 05:00:00|694.6|694|691.8|691.2|694.6|694|690.7|690.1|938
1631253600000|2021-09-10 06:00:00|692|691.4|693.3|692.7|695|694.4|691.8|691.2|469
1631257200000|2021-09-10 07:00:00|693.5|692.9|694.4|693.8|695.2|694.6|692|691.4|887
1631260800000|2021-09-10 08:00:00|694.3|693.7|695.3|694.7|697.5|696.9|694.3|693.7|887
1631264400000|2021-09-10 09:00:00|695.5|694.9|693|692.4|696.3|695.7|691.6|691|504
1631268000000|2021-09-10 10:00:00|693.3|692.7|694|693.4|695.7|695.1|692.8|692.2|359
1631271600000|2021-09-10 11:00:00|694.1|693.5|693.8|693.2|695.5|694.9|692.7|692.1|489
1631275200000|2021-09-10 12:00:00|694|693.4|694.3|693.7|696|695.4|693.4|692.8|941
1631278800000|2021-09-10 13:00:00|693.4|692.8|689.5|688.9|693.4|692.8|687.2|686.6|3975
1631282400000|2021-09-10 14:00:00|689.3|688.7|687.5|686.9|690.8|690.2|685.3|684.7|4049
1631286000000|2021-09-10 15:00:00|687.6|687|686.5|685.5|688|687.4|684.5|683.9|3496
1631289600000|2021-09-10 16:00:00|686.2|685.6|691.3|690.7|694.8|694.2|681.1|679.6|7684
1631293200000|2021-09-10 17:00:00|691.1|690.5|692.3|691.7|697.6|697|691.1|690.5|3768
1631296800000|2021-09-10 18:00:00|692.5|691.9|690.5|689.5|692.6|692|689.5|688.9|2683
1631491200000|2021-09-13 00:00:00|690.6|689.9|688.6|688|691.2|690.6|688.4|687.8|523
1631494800000|2021-09-13 01:00:00|688.7|688.1|688.4|687.8|690.1|689.5|688.4|687.8|295
1631498400000|2021-09-13 02:00:00|688.5|687.9|688.4|687.8|688.6|688|687.9|687.3|154
1631502000000|2021-09-13 03:00:00|688.6|688|688.1|687.5|689.1|688.5|687.8|687.2|66
1631505600000|2021-09-13 04:00:00|687.9|687.3|686.9|686.3|688.4|687.8|686.6|686|103
1631509200000|2021-09-13 05:00:00|686.6|686|687.5|686.9|687.6|687|685.9|685.3|188
1631512800000|2021-09-13 06:00:00|687.4|686.8|687.6|687|689.1|688.5|687.4|686.8|148
1631516400000|2021-09-13 07:00:00|687.5|686.9|687.7|687.1|689.1|688.5|686.7|686.1|409
1631520000000|2021-09-13 08:00:00|687.6|687|689.4|688.8|690.9|690.3|687.5|686.9|424
1631523600000|2021-09-13 09:00:00|689.1|688.5|687.8|687.2|689.6|689|687.6|687|231
1631527200000|2021-09-13 10:00:00|688.4|687.8|687.1|686.5|688.5|687.9|686.3|685.7|372
1631530800000|2021-09-13 11:00:00|686.9|686.3|684.6|684|687.1|686.5|684.1|683.5|904
1631534400000|2021-09-13 12:00:00|684.3|683.7|683.3|682.7|684.6|684|682.6|682|806
1631538000000|2021-09-13 13:00:00|682.7|682.1|685.6|685|688.4|687.8|681.3|680.7|3738
1631541600000|2021-09-13 14:00:00|685.7|685.1|689.8|689.2|690|689.4|683.1|682.5|3478
1631545200000|2021-09-13 15:00:00|690|689.4|688.5|687.9|691.2|690.6|687.8|687.2|2845
1631548800000|2021-09-13 16:00:00|688.6|688|690.8|690.2|691.2|690.6|688.2|687.6|2071
1631552400000|2021-09-13 17:00:00|690.7|690.1|689.5|688.9|691.3|690.7|689|688.4|1845
1631556000000|2021-09-13 18:00:00|689.7|689.1|688.9|688.3|690.6|690|688.3|687.7|2083
1631577600000|2021-09-14 00:00:00|688|687.4|689.8|689.2|689.8|689.2|687.6|687|356
1631581200000|2021-09-14 01:00:00|689.9|689.3|693|692.4|693.4|692.8|689.9|689.3|388
1631584800000|2021-09-14 02:00:00|692.8|692.2|692.8|692.2|693.2|692.6|691.8|691.2|175
1631588400000|2021-09-14 03:00:00|692.5|691.9|693|692.4|693.5|692.9|692.5|691.9|79
1631592000000|2021-09-14 04:00:00|693.3|692.7|694.1|693.5|694.1|693.5|693.3|692.7|123
1631595600000|2021-09-14 05:00:00|693.9|693.3|694.6|694|694.6|694|692.8|692.2|269
1631599200000|2021-09-14 06:00:00|694.5|693.9|695|694.4|695.6|695|693.6|693|441
1631602800000|2021-09-14 07:00:00|694.9|694.3|696.6|696|696.8|696.2|694.8|694.2|662
1631606400000|2021-09-14 08:00:00|696.4|695.8|698.1|697.5|699.3|698.7|695.3|694.7|878
1631610000000|2021-09-14 09:00:00|697.9|697.3|697.5|696.9|699.5|698.9|697.1|696.5|639
1631613600000|2021-09-14 10:00:00|697.9|697.3|697.4|696.8|698|697.4|695.8|695.2|298
1631617200000|2021-09-14 11:00:00|697.3|696.7|698.7|698.1|699.9|699.3|696.7|696.1|551
1631620800000|2021-09-14 12:00:00|698.8|698.2|701.1|700.5|701.7|701.1|697.5|696.9|1110
1631624400000|2021-09-14 13:00:00|701.2|700.6|698.4|697.8|703.7|703.1|696.9|696.3|6230
1631628000000|2021-09-14 14:00:00|698.6|698|701.6|701|701.7|701.1|696.3|695.7|3597
1631631600000|2021-09-14 15:00:00|701.4|700.8|701.6|701|702.9|702.3|698.8|698.2|2404
1631635200000|2021-09-14 16:00:00|701.7|701.1|701.9|701.3|703.1|702.5|700|699.4|3355
1631638800000|2021-09-14 17:00:00|702|701.4|701.9|701.3|702.6|702|700.5|699.9|3805
1631642400000|2021-09-14 18:00:00|702|701.4|702.5|701.9|703.5|702.9|700.9|700.3|2943
1631664000000|2021-09-15 00:00:00|701.6|701|701.9|701.3|702.1|701.5|699.9|699.3|807
1631667600000|2021-09-15 01:00:00|702.3|701.7|700.1|699.5|702.4|701.8|700|699.4|818
1631671200000|2021-09-15 02:00:00|700|699.4|700.5|699.9|700.7|700.1|699.7|699.1|926
1631674800000|2021-09-15 03:00:00|700.8|700.2|700.6|700|701.1|700.5|700.2|699.6|628
1631678400000|2021-09-15 04:00:00|700.4|699.8|700.8|700.2|701.1|700.5|700.3|699.7|60
1631682000000|2021-09-15 05:00:00|701.1|700.5|701.1|700.5|701.6|701|700.6|700|109
1631685600000|2021-09-15 06:00:00|701|700.4|700.6|700|701.3|700.7|699.1|698.5|304
1631689200000|2021-09-15 07:00:00|700.4|699.8|698.5|697.9|700.8|700.2|698.4|697.8|345
1631692800000|2021-09-15 08:00:00|698.7|698.1|701.2|700.6|702|701.4|698.5|697.9|527
1631696400000|2021-09-15 09:00:00|701.1|700.5|706.9|706.3|707.4|706.8|700.8|700.2|1283
1631700000000|2021-09-15 10:00:00|707.1|706.5|706|705.4|708.5|707.9|705.8|705.2|552
1631703600000|2021-09-15 11:00:00|705.9|705.3|707.3|706.7|707.5|706.9|705.2|704.6|506
1631707200000|2021-09-15 12:00:00|707.2|706.6|707.5|706.9|707.7|707.1|705|704.4|1050
1631710800000|2021-09-15 13:00:00|707.3|706.7|708.5|707.9|709|708.4|701.5|700.9|5520
1631714400000|2021-09-15 14:00:00|708.6|708|712.5|711.9|713.3|712.7|707.5|706.9|4817
1631718000000|2021-09-15 15:00:00|712.6|712|713.6|713|714.3|713.7|708.3|707.7|3729
1631721600000|2021-09-15 16:00:00|713.3|712.7|716.3|715.7|717.3|716.7|713.1|712.5|2361
1631725200000|2021-09-15 17:00:00|716.2|715.6|714.6|714|716.3|715.7|714.6|714|1571
1631728800000|2021-09-15 18:00:00|714.9|714.3|714.6|714|716|715.4|714.1|713.5|2476
1631750400000|2021-09-16 00:00:00|714.4|713.8|717.1|716.5|717.1|716.5|714.1|713.5|389
1631754000000|2021-09-16 01:00:00|717|716.4|716.4|715.8|717.1|716.5|715.4|714.8|228
1631757600000|2021-09-16 02:00:00|716.5|715.9|715.9|715.3|716.5|715.9|715.1|714.5|58
1631761200000|2021-09-16 03:00:00|716|715.4|715.6|715|716.1|715.5|715.4|714.8|83
1631764800000|2021-09-16 04:00:00|715.7|715.1|716.1|715.5|716.4|715.8|715.6|715|80
1631768400000|2021-09-16 05:00:00|716.4|715.8|715.9|715.3|716.4|715.8|715.6|715|124
1631772000000|2021-09-16 06:00:00|715.8|715.2|717.2|716.6|719.4|718.8|715.6|715|336
1631775600000|2021-09-16 07:00:00|717.1|716.5|716.9|716.3|719.2|718.6|714.9|714.3|408
1631779200000|2021-09-16 08:00:00|716.7|716.1|715.2|714.6|716.7|716.1|712.7|712.1|731
1631782800000|2021-09-16 09:00:00|715.1|714.5|713.1|712.5|715.4|714.8|712.7|712.1|219
1631786400000|2021-09-16 10:00:00|712.9|712.3|712.7|712.1|713.4|712.8|711.4|710.8|286
1631790000000|2021-09-16 11:00:00|712.9|712.3|713.7|713.1|713.7|713.1|710.9|710.3|547
1631793600000|2021-09-16 12:00:00|713.5|712.9|709.5|708.9|713.8|713.2|709|708.4|806
1631797200000|2021-09-16 13:00:00|709.8|709.2|711.2|710.6|716.9|716.3|707.9|707.3|4439
1631800800000|2021-09-16 14:00:00|711.3|710.7|710.5|709.9|713.4|712.8|708|707.4|3442
1631804400000|2021-09-16 15:00:00|710.7|710.1|712.2|711.6|713.7|713.1|709.7|709.1|2072
1631808000000|2021-09-16 16:00:00|711.9|711.3|715.7|715.1|716.1|715.5|711.9|711.3|2098
1631811600000|2021-09-16 17:00:00|715.8|715.2|716.6|716|718.1|717.5|715.1|714.5|1854
1631815200000|2021-09-16 18:00:00|716.8|716.2|716|715.4|717.1|716.5|714.6|714|2251
1631836800000|2021-09-17 00:00:00|716.3|715.7|717.3|716.7|717.6|717|715.8|715.2|406
1631840400000|2021-09-17 01:00:00|717.4|716.8|716.3|715.7|717.8|717.2|716.1|715.5|121
1631844000000|2021-09-17 02:00:00|716.2|715.6|715.3|714.7|716.4|715.8|714.8|714.2|175
1631847600000|2021-09-17 03:00:00|715.4|714.8|716.3|715.7|716.3|715.7|715.1|714.5|94
1631851200000|2021-09-17 04:00:00|716.2|715.6|717.3|716.7|717.3|716.7|715.8|715.2|86
1631854800000|2021-09-17 05:00:00|717.4|716.8|716.6|716|718.6|718|716.4|715.8|246
1631858400000|2021-09-17 06:00:00|716.5|715.9|717.1|716.5|717.4|716.8|715.1|714.5|311
1631862000000|2021-09-17 07:00:00|716.9|716.3|716.2|715.6|718.6|718|715.9|715.3|374
1631865600000|2021-09-17 08:00:00|716.1|715.5|714.6|714|717.6|717|713.8|713.2|304
1631869200000|2021-09-17 09:00:00|714.7|714.1|717.1|716.5|717.3|716.7|714|713.4|409
1631872800000|2021-09-17 10:00:00|717.3|716.7|716.1|715.5|717.8|717.2|715.6|715|458
1631876400000|2021-09-17 11:00:00|715.9|715.3|717.7|717.1|718.1|717.5|715.6|715|221
1631880000000|2021-09-17 12:00:00|717.6|717|716.6|716|718.6|718|716.6|716|468
1631883600000|2021-09-17 13:00:00|715.1|714.5|713.6|713|717.6|717|711.6|711|3575
1631887200000|2021-09-17 14:00:00|713.5|712.9|712.9|712.3|714.3|713.7|709.4|708.8|3845
1631890800000|2021-09-17 15:00:00|712.6|712|712.7|712.1|714.4|713.8|710.6|710|2009
1631894400000|2021-09-17 16:00:00|712.6|712|712.4|711.8|713.4|712.8|711.6|711|1605
1631898000000|2021-09-17 17:00:00|712.6|712|711.9|711.3|713.9|713.3|711.2|710.6|1260
1631901600000|2021-09-17 18:00:00|712.1|711.5|709.9|709.3|712.5|711.9|709.9|709.3|2006
1632096000000|2021-09-20 00:00:00|710.9|710.3|711.9|711.3|713.5|712.9|709.9|709.3|544
1632099600000|2021-09-20 01:00:00|711.7|711.1|712.4|711.8|712.4|711.8|711.1|710.5|119
1632103200000|2021-09-20 02:00:00|712.3|711.7|708.9|708.3|712.3|711.7|708.4|707.8|259
1632106800000|2021-09-20 03:00:00|708.8|708.2|708.7|708.1|709.4|708.8|707.7|707.1|195
1632110400000|2021-09-20 04:00:00|708.6|708|706.7|706.1|708.6|708|706|705.4|241
1632114000000|2021-09-20 05:00:00|706.6|706|706.8|706.2|707.5|706.9|706.2|705.6|146
1632117600000|2021-09-20 06:00:00|706.7|706.1|708.2|707.6|708.2|707.6|706.7|706.1|146
1632121200000|2021-09-20 07:00:00|708.3|707.7|707.8|707.2|708.7|708.1|706.5|705.9|372
1632124800000|2021-09-20 08:00:00|707.7|707.1|705.4|704.8|708.7|708.1|704.7|704.1|520
1632128400000|2021-09-20 09:00:00|705.2|704.6|707.3|706.7|707.9|707.3|705.2|704.6|432
1632132000000|2021-09-20 10:00:00|707.4|706.8|705.8|705.2|707.6|707|704.8|704.2|286
1632135600000|2021-09-20 11:00:00|705.9|705.3|705.6|705|706.1|705.5|704.7|704.1|430
1632139200000|2021-09-20 12:00:00|705.4|704.8|702.2|701.2|705.4|704.8|701.2|700.6|1128
1632142800000|2021-09-20 13:00:00|701.3|700.7|703.5|702.9|707.5|706.9|700|699.4|3660
1632146400000|2021-09-20 14:00:00|703.3|702.7|701.5|700.9|703.5|702.9|699|698.4|3304
1632150000000|2021-09-20 15:00:00|701.8|701.2|702.3|701.7|705|704.4|701.1|700.5|2077
1632153600000|2021-09-20 16:00:00|702.5|701.9|703|702.4|704|703.4|701.8|701.2|1103
1632157200000|2021-09-20 17:00:00|703.2|702.6|701.3|700.7|703.6|703|701.1|700.5|1842
1632160800000|2021-09-20 18:00:00|701.4|700.8|703.8|703.2|704.5|703.9|701.4|700.8|2257
1632182400000|2021-09-21 00:00:00|704.3|702.8|700.1|699.5|704.3|703.4|699.6|699|389
1632186000000|2021-09-21 01:00:00|700.2|699.6|702.2|701.6|702.7|702.1|700.1|699.5|203
1632189600000|2021-09-21 02:00:00|702.1|701.5|701.8|701.2|702.1|701.5|700.8|700.2|80
1632193200000|2021-09-21 03:00:00|701.7|701.1|700.7|700.1|701.8|701.2|700.3|699.7|86
1632196800000|2021-09-21 04:00:00|700.6|700|700|699.4|700.8|700.2|700|699.4|114
1632200400000|2021-09-21 05:00:00|699.8|699.2|700.1|699.5|700.2|699.6|699|698.4|167
1632204000000|2021-09-21 06:00:00|700.2|699.6|700.3|699.7|700.6|700|699.1|698.5|173
1632207600000|2021-09-21 07:00:00|700.6|700|700.5|699.9|701|700.4|698.4|697.8|367
1632211200000|2021-09-21 08:00:00|700.6|700|703.7|703.1|704.2|703.6|698.5|697.9|352
1632214800000|2021-09-21 09:00:00|703.8|703.2|701.9|701.3|704.3|703.7|701.5|700.9|258
1632218400000|2021-09-21 10:00:00|701.8|701.2|701.5|700.9|702.4|701.8|700.8|700.2|169
1632222000000|2021-09-21 11:00:00|701.4|700.8|700.8|700.2|702.8|702.2|699.8|699.2|282
1632225600000|2021-09-21 12:00:00|700.7|700.1|701.8|701.2|701.8|701.2|699.8|699.2|516
1632229200000|2021-09-21 13:00:00|702.7|702.1|696.6|696|703.1|702.5|695.1|694.5|4276
1632232800000|2021-09-21 14:00:00|696.4|695.8|692.6|692|696.6|696|691.5|690.9|5596
1632236400000|2021-09-21 15:00:00|692.5|691.9|692.8|692.2|693.3|692.7|689.4|688.8|4093
1632240000000|2021-09-21 16:00:00|692.9|692.3|694.8|694.2|697.5|696.9|692.1|691.5|2540
1632243600000|2021-09-21 17:00:00|694.9|694.3|695.6|695|696.4|695.8|694.7|694.1|1409
1632247200000|2021-09-21 18:00:00|695.8|695.2|692.9|692.3|695.9|695.3|692.7|692.1|2142
1632268800000|2021-09-22 00:00:00|692.4|691.8|692.4|691.8|694|693.4|691.4|690.8|358
1632272400000|2021-09-22 01:00:00|692.7|692.1|696.4|695.8|696.7|696.1|692.7|692.1|301
1632276000000|2021-09-22 02:00:00|696.3|695.7|695.9|695.3|696.4|695.8|695.2|694.6|98
1632279600000|2021-09-22 03:00:00|695.8|695.2|695.7|695.1|695.9|695.3|695.4|694.8|41
1632283200000|2021-09-22 04:00:00|695.8|695.2|695.4|694.8|695.9|695.3|695.4|694.8|45
1632286800000|2021-09-22 05:00:00|695.5|694.9|695.5|694.9|696.6|696|694.9|694.3|125
1632290400000|2021-09-22 06:00:00|695.6|695|698.9|698.3|699.1|698.5|695.5|694.9|408
1632294000000|2021-09-22 07:00:00|698.8|698.2|698.2|697.6|699.6|699|697.7|697.1|275
1632297600000|2021-09-22 08:00:00|698.1|697.5|701.5|700.9|701.7|701.1|697|696.4|401
1632301200000|2021-09-22 09:00:00|701.6|701|699.2|698.6|703|702.4|699.2|698.6|693
1632304800000|2021-09-22 10:00:00|699.3|698.7|700.2|699.6|701.7|701.1|698.2|697.6|300
1632308400000|2021-09-22 11:00:00|700|699.4|701.3|700.7|701.9|701.3|699.5|698.9|535
1632312000000|2021-09-22 12:00:00|701.4|700.8|702.6|702|702.9|702.3|700.2|699.6|738
1632315600000|2021-09-22 13:00:00|702.3|701.7|703.4|702.8|705.1|704.5|699.7|699.1|3319
1632319200000|2021-09-22 14:00:00|703.6|703|703.1|702.5|705.8|705.2|701.9|701.3|3027
1632322800000|2021-09-22 15:00:00|703.3|702.7|706.6|706|706.6|706|701.1|700.5|2573
1632326400000|2021-09-22 16:00:00|706.5|705.9|708.4|707.8|708.8|708.2|706.1|705.5|2733
1632330000000|2021-09-22 17:00:00|708.2|707.6|707.5|706.9|708.4|707.8|706.6|706|1506
1632333600000|2021-09-22 18:00:00|707.8|707.2|709.2|708.6|710.1|709.5|707.8|707.2|2592
1632355200000|2021-09-23 00:00:00|712.3|711.7|709.2|708.6|712.3|711.7|707.4|706.8|744
1632358800000|2021-09-23 01:00:00|708.9|708.3|709.2|708.6|709.7|709.1|708.7|708.1|107
1632362400000|2021-09-23 02:00:00|709.3|708.7|710.7|710.1|711.8|711.2|708.4|707.8|282
1632366000000|2021-09-23 03:00:00|710.4|709.8|711|710.4|711.6|711|710.4|709.8|64
1632369600000|2021-09-23 04:00:00|710.9|710.3|710.4|709.8|711|710.4|709.9|709.3|38
1632373200000|2021-09-23 05:00:00|710.7|710.1|709.9|709.3|710.9|710.3|709.9|709.3|83
1632376800000|2021-09-23 06:00:00|710.1|709.5|714.4|713.8|714.7|714.1|709.2|708.6|399
1632380400000|2021-09-23 07:00:00|714.3|713.7|715.8|715.2|715.8|715.2|712.9|712.3|321
1632384000000|2021-09-23 08:00:00|715.9|715.3|713.9|713.3|716.5|715.9|713.6|713|397
1632387600000|2021-09-23 09:00:00|713.7|713.1|714.2|713.6|714.7|714.1|711.6|711|477
1632391200000|2021-09-23 10:00:00|714.4|713.8|713.1|712.5|714.4|713.8|711.7|711.1|649
1632394800000|2021-09-23 11:00:00|713|712.4|713.4|712.8|713.9|713.3|712|711.4|364
1632398400000|2021-09-23 12:00:00|713.3|712.7|713.9|713.3|715.2|714.6|712.2|711.6|659
1632402000000|2021-09-23 13:00:00|713.6|713|714.5|713.9|716.7|716.1|711.5|710.9|3803
1632405600000|2021-09-23 14:00:00|714.8|714.2|720.2|719.6|721|720.4|712.5|711.9|4167
1632409200000|2021-09-23 15:00:00|720.3|719.7|721.5|720.9|722.6|722|719.4|718.8|3681
1632412800000|2021-09-23 16:00:00|721.7|721.1|722.1|721.5|723|722.4|720.3|719.7|2236
1632416400000|2021-09-23 17:00:00|722.3|721.7|721|720.4|722.8|722.2|720.3|719.7|1626
1632420000000|2021-09-23 18:00:00|720.9|720.3|722.4|721.8|722.4|721.8|719.9|719.3|2232
1632441600000|2021-09-24 00:00:00|722.2|721.6|722.8|722.2|723.1|722.5|721.4|720.8|502
1632445200000|2021-09-24 01:00:00|722.6|722|721.7|721.1|722.9|722.3|721.7|721.1|311
1632448800000|2021-09-24 02:00:00|721.8|721.2|722.1|721.5|722.2|721.6|721.7|721.1|107
1632452400000|2021-09-24 03:00:00|722.2|721.6|722.2|721.6|722.4|721.8|722|721.4|85
1632456000000|2021-09-24 04:00:00|722.1|721.5|722.4|721.8|722.4|721.8|721.6|721|61
1632459600000|2021-09-24 05:00:00|722.5|721.9|721.4|720.8|722.9|722.3|720.8|720.2|142
1632463200000|2021-09-24 06:00:00|721.3|720.7|720.2|719.6|721.8|721.2|719.7|719.1|226
1632466800000|2021-09-24 07:00:00|720.1|719.5|721.2|720.6|721.6|721|719.4|718.8|491
1632470400000|2021-09-24 08:00:00|721.3|720.7|720.5|719.9|723.1|722.5|720|719.4|667
1632474000000|2021-09-24 09:00:00|720.6|720|717.4|716.8|720.6|720|715.2|714.6|1418
1632477600000|2021-09-24 10:00:00|717.5|716.9|718.7|718.1|719.2|718.6|717.4|716.8|439
1632481200000|2021-09-24 11:00:00|718.6|718|719.3|718.7|721.7|721.1|717.7|717.1|716
1632484800000|2021-09-24 12:00:00|719.4|718.8|719.4|718.8|720.5|719.9|718.2|717.6|606
1632488400000|2021-09-24 13:00:00|719.6|719|721.3|720.7|723.1|722.5|718|717.4|3537
1632492000000|2021-09-24 14:00:00|721.8|721.2|726.1|725.5|727.1|726.5|721.8|721.2|4655
1632495600000|2021-09-24 15:00:00|726.2|725.6|725.3|724.7|728.6|728|725.1|724.5|2783
1632499200000|2021-09-24 16:00:00|725.5|724.9|726.8|726.2|727.3|726.7|725|724.4|2717
1632502800000|2021-09-24 17:00:00|727|726.4|727.7|727.1|729.2|728.6|726.3|725.7|3408
1632506400000|2021-09-24 18:00:00|727.5|726.9|726.8|726.2|728|727.4|726.7|726.1|3016
1632700800000|2021-09-27 00:00:00|727.4|726.8|728.4|727.8|728.4|727.8|726.3|725.7|497
1632704400000|2021-09-27 01:00:00|728.8|728.2|732.4|731.8|732.6|732|728.6|728|493
1632708000000|2021-09-27 02:00:00|732.2|731.6|730.1|729.5|732.4|731.8|729.9|729.3|240
1632711600000|2021-09-27 03:00:00|730|729.4|730.4|729.8|730.5|729.9|729.4|728.8|104
1632715200000|2021-09-27 04:00:00|730.3|729.7|729.9|729.3|730.4|729.8|729.2|728.6|80
1632718800000|2021-09-27 05:00:00|729.8|729.2|730.6|730|730.8|730.2|729.3|728.7|114
1632722400000|2021-09-27 06:00:00|730.7|730.1|729.4|728.8|730.7|730.1|728.6|728|201
1632726000000|2021-09-27 07:00:00|729.3|728.7|727.9|727.3|729.6|729|726.6|726|347
1632729600000|2021-09-27 08:00:00|727.7|727.1|728.6|728|729.4|728.8|726.9|726.3|273
1632733200000|2021-09-27 09:00:00|728.5|727.9|727.8|727.2|729.4|728.8|726.8|726.2|298
1632736800000|2021-09-27 10:00:00|727.9|727.3|726.8|726.2|727.9|727.3|725.9|725.3|335
1632740400000|2021-09-27 11:00:00|726.9|726.3|728.3|727.7|728.6|728|726|725.4|305
1632744000000|2021-09-27 12:00:00|728.2|727.6|726.7|726.1|729.2|728.6|726.5|725.9|533
1632747600000|2021-09-27 13:00:00|727.2|726.6|730|729.4|731|730.4|725.1|724.5|4535
1632751200000|2021-09-27 14:00:00|729.9|729.3|728.7|728.1|731.5|730.9|726.4|725.8|4405
1632754800000|2021-09-27 15:00:00|728.6|728|728.6|728|730.2|729.6|728.2|727.6|2168
1632758400000|2021-09-27 16:00:00|728.5|727.9|726.6|726|728.9|728.3|725.9|725.3|2290
1632762000000|2021-09-27 17:00:00|726.7|726.1|726.9|726.3|728.2|727.6|725.7|725.1|1559
1632765600000|2021-09-27 18:00:00|727|726.4|726.9|726.3|727.2|726.6|724.9|724.3|1873
1632787200000|2021-09-28 00:00:00|726.4|725.8|723.4|722.8|726.6|726|722.9|722.3|451
1632790800000|2021-09-28 01:00:00|723.1|722.5|722.1|721.5|723.4|722.8|720.7|720.1|539
1632794400000|2021-09-28 02:00:00|722.2|721.6|722.8|722.2|723|722.4|721.9|721.3|114
1632798000000|2021-09-28 03:00:00|723|722.4|723.3|722.7|724|723.4|723|722.4|200
1632801600000|2021-09-28 04:00:00|723.2|722.6|723.8|723.2|723.8|723.2|723.1|722.5|76
1632805200000|2021-09-28 05:00:00|723.5|722.9|724|723.4|724.3|723.7|723.3|722.7|63
1632808800000|2021-09-28 06:00:00|723.8|723.2|723.7|723.1|726.2|725.6|723.6|723|315
1632812400000|2021-09-28 07:00:00|723.6|723|722.4|721.8|723.8|723.2|720.5|719.9|645
1632816000000|2021-09-28 08:00:00|722.3|721.7|725.4|724.8|726.2|725.6|721.1|720.5|506
1632819600000|2021-09-28 09:00:00|725.5|724.9|730.3|729.7|730.7|730.1|724.9|724.3|605
1632823200000|2021-09-28 10:00:00|730.4|729.8|728.3|727.7|730.8|730.2|728.3|727.7|645
1632826800000|2021-09-28 11:00:00|728.4|727.8|729.1|728.5|730|729.4|728|727.4|391
1632830400000|2021-09-28 12:00:00|729|728.4|725.8|725.2|729.5|728.9|724.8|724.2|744
1632834000000|2021-09-28 13:00:00|727.6|727|723.5|722.9|731.1|730.5|723.4|722.8|4388
1632837600000|2021-09-28 14:00:00|723.4|722.8|718.4|717.8|724.3|723.7|717.9|717.3|5385
1632841200000|2021-09-28 15:00:00|718.5|717.9|717.3|716.7|720.6|720|716.3|715.7|4828
1632844800000|2021-09-28 16:00:00|717.1|716.5|714.8|714.2|718|717.4|714.3|713.7|3747
1632848400000|2021-09-28 17:00:00|715|714.4|714.2|713.6|716.1|715.5|712.4|711.8|3045
1632852000000|2021-09-28 18:00:00|714.3|713.7|713.2|712.6|714.3|713.7|710.7|710.1|4267
1632873600000|2021-09-29 00:00:00|713.8|713.2|714.3|713.7|715.5|714.9|712.8|712.2|545
1632877200000|2021-09-29 01:00:00|714.1|713.5|714.9|714.3|715|714.4|713.1|712.5|109
1632880800000|2021-09-29 02:00:00|714.8|714.2|714.6|714|715|714.4|714.3|713.7|85
1632884400000|2021-09-29 03:00:00|714.5|713.9|713.9|713.3|714.6|714|713.8|713.2|133
1632888000000|2021-09-29 04:00:00|713.8|713.2|714.9|714.3|715.1|714.5|713.8|713.2|36
1632891600000|2021-09-29 05:00:00|714.8|714.2|713.4|712.8|714.9|714.3|713.3|712.7|171
1632895200000|2021-09-29 06:00:00|713.6|713|715.2|714.6|715.6|715|713.3|712.7|207
1632898800000|2021-09-29 07:00:00|715.1|714.5|713.5|712.9|716.5|715.9|713.3|712.7|750
1632902400000|2021-09-29 08:00:00|713.6|713|715.2|714.6|715.6|715|713.4|712.8|304
1632906000000|2021-09-29 09:00:00|715.4|714.8|715.5|714.9|716.9|716.3|715.1|714.5|324
1632909600000|2021-09-29 10:00:00|715.6|715|716.4|715.8|716.9|716.3|714.2|713.6|383
1632913200000|2021-09-29 11:00:00|716.5|715.9|718.9|718.3|720.1|719.5|716.4|715.8|1539
1632916800000|2021-09-29 12:00:00|718.8|718.2|720.1|719.5|722.2|721.6|718.3|717.7|1130
1632920400000|2021-09-29 13:00:00|717.5|716.9|720.3|719.7|722.2|721.6|717.1|716.5|4080
1632924000000|2021-09-29 14:00:00|720.1|719.5|718.4|717.8|721|720.4|716.7|716.1|3980
1632927600000|2021-09-29 15:00:00|718.6|718|720.1|719.5|720.3|719.7|717.8|717.2|1604
1632931200000|2021-09-29 16:00:00|720.2|719.6|718.2|717.6|720.5|719.9|717.3|716.7|1373
1632934800000|2021-09-29 17:00:00|718.1|717.5|715|714.4|719|718.4|714.6|714|2119
1632938400000|2021-09-29 18:00:00|714.9|714.3|715.9|715.3|716.3|715.7|713.6|713|3476
1632960000000|2021-09-30 00:00:00|715.6|715|714.1|713.5|716.3|715.7|713.9|713.3|292
1632963600000|2021-09-30 01:00:00|714.2|713.6|713.8|713.2|714.3|713.7|713.3|712.7|131
1632967200000|2021-09-30 02:00:00|713.7|713.1|713.7|713.1|713.9|713.3|712.2|711.6|208
1632970800000|2021-09-30 03:00:00|713.6|713|713.9|713.3|714.2|713.6|713.3|712.7|84
1632974400000|2021-09-30 04:00:00|713.8|713.2|714.1|713.5|714.1|713.5|713.4|712.8|51
1632978000000|2021-09-30 05:00:00|714|713.4|715.6|715|715.9|715.3|713.6|713|157
1632981600000|2021-09-30 06:00:00|715.5|714.9|716.5|715.9|716.9|716.3|715.4|714.8|286
1632985200000|2021-09-30 07:00:00|716.6|716|718.5|717.9|719.6|719|715.4|714.8|431
1632988800000|2021-09-30 08:00:00|718.4|717.8|720.8|720.2|720.9|720.3|718.4|717.8|313
1632992400000|2021-09-30 09:00:00|720.7|720.1|719.9|719.3|720.7|720.1|718.1|717.5|204
1632996000000|2021-09-30 10:00:00|719.8|719.2|718.9|718.3|719.8|719.2|717.1|716.5|282
1632999600000|2021-09-30 11:00:00|718.8|718.2|718.8|718.2|720.1|719.5|718.8|718.2|423
1633003200000|2021-09-30 12:00:00|719.1|718.5|720.3|719.7|720.6|720|717.9|717.3|647
1633006800000|2021-09-30 13:00:00|720|719.4|724.2|723.6|725.7|725.1|720|719.4|4382
1633010400000|2021-09-30 14:00:00|724.3|723.7|722.5|721.9|725.3|724.7|721.7|721.1|3308
1633014000000|2021-09-30 15:00:00|722.7|722.1|724.8|724.2|727.6|727|721.5|720.9|3896
1633017600000|2021-09-30 16:00:00|725.1|724.1|730.4|729.8|736.9|736.2|709.5|708.2|14706
1633021200000|2021-09-30 17:00:00|730.3|729.7|728.4|727.8|730.3|729.7|724.6|724|4530
1633024800000|2021-09-30 18:00:00|728.6|728|729.7|729.1|731.4|730.8|728.5|727.9|4204
1633046400000|2021-10-01 00:00:00|730.1|729.5|733|732.4|733|732.4|727|726.4|870
1633050000000|2021-10-01 01:00:00|733.1|732.5|733|732.4|734|733.4|732.6|732|393
1633053600000|2021-10-01 02:00:00|732.9|732.3|733.5|732.9|734.2|733.6|732.1|731.5|280
1633057200000|2021-10-01 03:00:00|733.6|733|733.2|732.6|733.6|733|732.7|732.1|80
1633060800000|2021-10-01 04:00:00|733.1|732.5|733.6|733|733.8|733.2|732.7|732.1|93
1633064400000|2021-10-01 05:00:00|733.5|732.9|733.5|732.9|734|733.4|733.2|732.6|78
1633068000000|2021-10-01 06:00:00|733.7|733.1|737.6|737|738.2|737.6|733.7|733.1|675
1633071600000|2021-10-01 07:00:00|737.5|736.9|740.3|739.7|741.5|740.9|735.7|735.1|1351
1633075200000|2021-10-01 08:00:00|740.2|739.6|737.6|737|740.8|740.2|737.6|737|859
1633078800000|2021-10-01 09:00:00|737.7|737.1|741.3|740.7|741.3|740.7|737.6|737|679
1633082400000|2021-10-01 10:00:00|741.2|740.6|740.6|740|743.4|742.8|740.5|739.9|1157
1633086000000|2021-10-01 11:00:00|740.5|739.9|741.5|740.9|742|741.4|738.1|737.5|905
1633089600000|2021-10-01 12:00:00|741.4|740.8|741.4|740.8|742.3|741.7|740.6|740|639
1633093200000|2021-10-01 13:00:00|742.4|741.8|748.5|747.9|748.6|748|741.4|740.8|5688
1633096800000|2021-10-01 14:00:00|748.7|748.1|752.2|751.6|754.1|753.5|743.2|742.6|8275
1633100400000|2021-10-01 15:00:00|752.4|751.8|754.7|754.1|757.6|757|750.7|750.1|5971
1633104000000|2021-10-01 16:00:00|754.6|754|757.6|757|757.6|757|752.8|752.2|3765
1633107600000|2021-10-01 17:00:00|758|757.4|759.1|758.5|759.8|759.2|757.2|756.6|3623
1633111200000|2021-10-01 18:00:00|759|758.4|762.2|761.6|762.5|761.9|757.3|756.7|7268
1633305600000|2021-10-04 00:00:00|759.3|758.7|756.5|755.9|760.9|760.3|756|755.4|1007
1633309200000|2021-10-04 01:00:00|756.1|755.5|755.6|755|757.4|756.8|755.2|754.6|287
1633312800000|2021-10-04 02:00:00|755.5|754.9|754.7|754.1|755.7|755.1|754.2|753.6|558
1633316400000|2021-10-04 03:00:00|754.5|753.9|753.6|753|754.5|753.9|753.5|752.9|233
1633320000000|2021-10-04 04:00:00|753.5|752.9|755|754.4|755.2|754.6|753.5|752.9|132
1633323600000|2021-10-04 05:00:00|755.2|754.6|754.7|754.1|756.4|755.8|754.7|754.1|148
1633327200000|2021-10-04 06:00:00|754.8|754.2|755|754.4|755.4|754.8|754.4|753.8|209
1633330800000|2021-10-04 07:00:00|754.9|754.3|760.1|759.5|760.5|759.9|754|753.4|816
1633334400000|2021-10-04 08:00:00|759.9|759.3|761.6|761|763.7|763.1|759.8|759.2|961
1633338000000|2021-10-04 09:00:00|761.7|761.1|758|757.4|761.9|761.3|757.4|756.8|673
1633341600000|2021-10-04 10:00:00|757.9|757.3|760.7|760.1|760.8|760.2|757.4|756.8|282
1633345200000|2021-10-04 11:00:00|760.8|760.2|763|762.4|763.8|763.2|760.1|759.5|686
1633348800000|2021-10-04 12:00:00|763.1|762.5|760.4|759.8|763.7|763.1|759.4|758.8|650
1633352400000|2021-10-04 13:00:00|762.7|762.1|760.5|759.9|768.3|767.7|759.7|759.1|5751
1633356000000|2021-10-04 14:00:00|760.6|760|761.2|760.6|767.4|766.8|760|759.4|5143
1633359600000|2021-10-04 15:00:00|761.4|760.8|762.1|761.5|763.2|762.6|759|758.4|2879
1633363200000|2021-10-04 16:00:00|761.8|761.2|760.3|759.7|763.3|762.7|760.2|759.6|2349
1633366800000|2021-10-04 17:00:00|760.5|759.9|762.6|762|763.1|762.5|760.4|759.8|2215
1633370400000|2021-10-04 18:00:00|762.7|762.1|761.9|761.3|762.7|762.1|760.3|759.7|2027
1633392000000|2021-10-05 00:00:00|761.3|760.7|761.8|761.2|762.4|761.8|760.5|759.9|626
1633395600000|2021-10-05 01:00:00|761.5|760.9|761.5|760.9|762|761.4|761.3|760.7|116
1633399200000|2021-10-05 02:00:00|761.4|760.8|759.4|758.8|761.4|760.8|759|758.4|258
1633402800000|2021-10-05 03:00:00|759.2|758.6|759.7|759.1|759.7|759.1|758.4|757.8|173
1633406400000|2021-10-05 04:00:00|759.6|759|760.2|759.6|760.5|759.9|759.1|758.5|105
1633410000000|2021-10-05 05:00:00|759.9|759.3|759.1|758.5|760.2|759.6|758.6|758|231
1633413600000|2021-10-05 06:00:00|759.3|758.7|761.1|760.5|761.3|760.7|759.1|758.5|156
1633417200000|2021-10-05 07:00:00|761|760.4|758.6|758|761|760.4|758.5|757.9|288
1633420800000|2021-10-05 08:00:00|758.8|758.2|757.7|757.1|759.4|758.8|757.1|756.5|370
1633424400000|2021-10-05 09:00:00|757.6|757|753.7|753.1|758.2|757.6|751.6|751|1260
1633428000000|2021-10-05 10:00:00|753.6|753|750.9|750.3|753.7|753.1|750.4|749.8|614
1633431600000|2021-10-05 11:00:00|750.8|750.2|753|752.4|753.2|752.6|750.6|750|756
1633435200000|2021-10-05 12:00:00|752.8|752.2|755.4|754.8|756.4|755.8|752.8|752.2|996
1633438800000|2021-10-05 13:00:00|756.9|756.3|758.9|758.3|759|758.4|752.5|751.9|4696
1633442400000|2021-10-05 14:00:00|758.7|758.1|756.6|756|758.7|758.1|753.5|752.9|4278
1633446000000|2021-10-05 15:00:00|756.7|756.1|753.7|753.1|759.8|759.2|753.7|753.1|2731
1633449600000|2021-10-05 16:00:00|753.8|753.2|752.4|751.8|755.9|755.3|751.7|751.1|2351
1633453200000|2021-10-05 17:00:00|752.3|751.7|751.5|750.9|753.6|753|751|750.4|2639
1633456800000|2021-10-05 18:00:00|751.3|750.7|750.9|750.3|752.2|751.6|749.5|748.9|3233
1633478400000|2021-10-06 00:00:00|751.1|750.5|753.3|752.7|754.1|753.5|750.8|750.1|572
1633482000000|2021-10-06 01:00:00|753.2|752.6|752.3|751.7|753.9|753.3|751.5|750.9|654
1633485600000|2021-10-06 02:00:00|752.2|751.6|753.6|753|753.7|753.1|752.2|751.6|142
1633489200000|2021-10-06 03:00:00|753.5|752.9|754.7|754.1|754.7|754.1|753.5|752.9|140
1633492800000|2021-10-06 04:00:00|754.5|753.9|753.2|752.6|754.5|753.9|752.7|752.1|81
1633496400000|2021-10-06 05:00:00|753.4|752.8|752.2|751.6|754.3|753.7|752.2|751.6|111
1633500000000|2021-10-06 06:00:00|752.3|751.7|755.7|755.1|756.5|755.9|752.2|751.6|594
1633503600000|2021-10-06 07:00:00|755.6|755|751.8|751.2|755.9|755.3|751.4|750.8|677
1633507200000|2021-10-06 08:00:00|751.6|751|748.7|748.1|751.9|751.3|748.1|747.5|426
1633510800000|2021-10-06 09:00:00|748.8|748.2|750.2|749.6|750.9|750.3|748.1|747.5|435
1633514400000|2021-10-06 10:00:00|750.5|749.9|753.9|753.3|754.5|753.9|749.3|748.7|626
1633518000000|2021-10-06 11:00:00|753.8|753.2|752.5|751.9|754.7|754.1|750.3|749.7|636
1633521600000|2021-10-06 12:00:00|752.3|751.7|756.1|755.5|758|757.4|750.8|750.2|844
1633525200000|2021-10-06 13:00:00|757.4|756.8|753.4|752.8|762.5|761.9|752.4|751.8|5681
1633528800000|2021-10-06 14:00:00|753.2|752.6|753.3|752.7|756.9|756.3|752|751.4|3351
1633532400000|2021-10-06 15:00:00|753.2|752.6|754.3|753.7|756.3|755.7|751.6|751|2281
1633536000000|2021-10-06 16:00:00|754.4|753.8|754.1|753.5|756|755.4|752.9|752.3|1776
1633539600000|2021-10-06 17:00:00|754|753.4|754.1|753.5|756.3|755.7|753.7|753.1|2344
1633543200000|2021-10-06 18:00:00|754|753.4|750.4|749.8|754.8|754.2|750.4|749.8|2661
1633564800000|2021-10-07 00:00:00|751.1|750.5|753.1|752.5|753.3|752.7|750.6|750|449
1633568400000|2021-10-07 01:00:00|752.8|752.2|753.1|752.5|753.8|753.2|752.6|752|123
1633572000000|2021-10-07 02:00:00|753.2|752.6|752.4|751.8|753.2|752.6|752.2|751.6|54
1633575600000|2021-10-07 03:00:00|752.2|751.6|752.4|751.8|752.4|751.8|751.9|751.3|45
1633579200000|2021-10-07 04:00:00|752.6|752|754.1|753.5|754.4|753.8|752.6|752|142
1633582800000|2021-10-07 05:00:00|754.2|753.6|754.1|753.5|754.7|754.1|753.6|753|170
1633586400000|2021-10-07 06:00:00|754.2|753.6|754.8|754.2|755.4|754.8|754.1|753.5|231
1633590000000|2021-10-07 07:00:00|754.7|754.1|754.1|753.5|755.4|754.8|753.9|753.3|288
1633593600000|2021-10-07 08:00:00|754|753.4|751.5|750.9|754|753.4|750.2|749.6|549
1633597200000|2021-10-07 09:00:00|751.4|750.8|755.8|755.2|755.8|755.2|750.3|749.7|527
1633600800000|2021-10-07 10:00:00|756|755.4|757|756.4|757.5|756.9|755.8|755.2|498
1633604400000|2021-10-07 11:00:00|756.5|755.9|757.5|756.9|758.3|757.7|756.5|755.9|287
1633608000000|2021-10-07 12:00:00|757.6|757|757.5|756.9|758.3|757.7|756.3|755.7|440
1633611600000|2021-10-07 13:00:00|758|757.4|748.5|747.9|758|757.4|746.9|746.3|5005
1633615200000|2021-10-07 14:00:00|748.3|747.7|749.3|748.7|749.8|749.2|745.8|745.2|4146
1633618800000|2021-10-07 15:00:00|749.2|748.6|750.9|750.3|751.7|751.1|748.2|747.6|2055
1633622400000|2021-10-07 16:00:00|750.7|750.1|747.9|747.3|752.5|751.9|747.4|746.8|2793
1633626000000|2021-10-07 17:00:00|747.7|747.1|748.6|748|748.9|748.3|747|746.4|1902
1633629600000|2021-10-07 18:00:00|748.5|747.9|747.2|746.6|750.5|749.9|747|746.4|2888
1633651200000|2021-10-08 00:00:00|745.1|744.5|747.6|747|748.1|747.5|745|744.4|924
1633654800000|2021-10-08 01:00:00|747.8|747.2|750|749.4|750.6|750|747.4|746.8|298
1633658400000|2021-10-08 02:00:00|750.3|749.7|749.9|749.3|750.3|749.7|748.8|748.2|172
1633662000000|2021-10-08 03:00:00|749.8|749.2|750.3|749.7|750.6|750|749.6|749|102
1633665600000|2021-10-08 04:00:00|750.2|749.6|750.4|749.8|750.6|750|750.1|749.5|58
1633669200000|2021-10-08 05:00:00|750.2|749.6|750.1|749.5|750.6|750|750|749.4|136
1633672800000|2021-10-08 06:00:00|750.4|749.8|750.5|749.9|751.9|751.3|749.8|749.2|258
1633676400000|2021-10-08 07:00:00|750.6|750|749.9|749.3|750.8|750.2|749.6|749|139
1633680000000|2021-10-08 08:00:00|749.6|749|749.1|748.5|749.9|749.3|747.9|747.3|266
1633683600000|2021-10-08 09:00:00|748.9|748.3|750.6|750|751.1|750.5|748.6|748|298
1633687200000|2021-10-08 10:00:00|750.5|749.9|751.1|750.5|751.9|751.3|750.3|749.7|161
1633690800000|2021-10-08 11:00:00|751.3|750.7|749.7|749.1|751.9|751.3|749.5|748.9|251
1633694400000|2021-10-08 12:00:00|750|749.4|750.7|750.1|751.8|751.2|749.3|748.7|982
1633698000000|2021-10-08 13:00:00|750.8|750.2|750.9|750.3|752.7|752.1|747.1|746.5|3728
1633701600000|2021-10-08 14:00:00|751.1|750.5|747|746.4|751.1|750.5|746.5|745.9|2778
1633705200000|2021-10-08 15:00:00|747.2|746.6|742.5|741.9|748.9|748.3|741.7|741.1|3599
1633708800000|2021-10-08 16:00:00|742.6|742|740.1|739.5|744|743.4|739.8|739.2|2557
1633712400000|2021-10-08 17:00:00|740|739.4|741.8|741.2|742.4|741.8|739.6|739|4128
1633716000000|2021-10-08 18:00:00|741.9|741.3|739.7|739.1|743|742.4|738.5|737.5|4262
1633910400000|2021-10-11 00:00:00|740.4|739.8|740.4|739.8|741|740.4|737.9|737.3|1299
1633914000000|2021-10-11 01:00:00|740.5|739.9|740.9|740.3|741.7|741.1|740.2|739.6|199
1633917600000|2021-10-11 02:00:00|741|740.4|740.8|740.2|741.4|740.8|740.4|739.8|102
1633921200000|2021-10-11 03:00:00|740.7|740.1|740.7|740.1|741.5|740.9|740.3|739.7|76
1633924800000|2021-10-11 04:00:00|740.8|740.2|740.4|739.8|740.8|740.2|739.9|739.3|44
1633928400000|2021-10-11 05:00:00|740.6|740|742.2|741.6|742.3|741.7|740.4|739.8|110
1633932000000|2021-10-11 06:00:00|742.3|741.7|742.2|741.6|742.7|742.1|741.1|740.5|252
1633935600000|2021-10-11 07:00:00|742.1|741.5|742.2|741.6|742.8|742.2|741.8|741.2|235
1633939200000|2021-10-11 08:00:00|742.4|741.8|744.1|743.5|744.5|743.9|742.4|741.8|405
1633942800000|2021-10-11 09:00:00|744.2|743.6|745.3|744.7|746|745.4|743.3|742.7|846
1633946400000|2021-10-11 10:00:00|745.4|744.8|744.2|743.6|745.6|745|743.3|742.7|244
1633950000000|2021-10-11 11:00:00|744.1|743.5|744.8|744.2|745.3|744.7|743.3|742.7|236
1633953600000|2021-10-11 12:00:00|744.9|744.3|744.4|743.8|745.4|744.8|743.9|743.3|393
1633957200000|2021-10-11 13:00:00|743.9|743.3|740.2|739.6|746|745.4|740.1|739.5|3090
1633960800000|2021-10-11 14:00:00|740.1|739.5|739.6|739|742.9|742.3|738.9|738.3|2984
1633964400000|2021-10-11 15:00:00|739.5|738.9|740.9|740.3|741.2|740.6|738.7|738.1|1575
1633968000000|2021-10-11 16:00:00|740.7|740.1|740.2|739.6|741.4|740.8|740.1|739.5|1242
1633971600000|2021-10-11 17:00:00|740|739.4|740.7|740.1|740.7|740.1|739.1|738.5|1528
1633975200000|2021-10-11 18:00:00|740.6|740|739.1|738.5|740.8|740.2|738.1|737.5|2298
1633996800000|2021-10-12 00:00:00|738.7|738.1|737.4|736.8|739.4|738.8|737.2|736.6|635
1634000400000|2021-10-12 01:00:00|737.6|737|737.8|737.2|737.8|737.2|737.1|736.5|1416
1634004000000|2021-10-12 02:00:00|738.1|737.5|738.1|737.5|738.5|737.8|737.8|737.2|129
1634007600000|2021-10-12 03:00:00|738.2|737.6|739.1|738.5|739.4|738.8|738.1|737.5|99
1634011200000|2021-10-12 04:00:00|739.3|738.7|739.4|738.8|739.4|738.8|738.6|738|59
1634014800000|2021-10-12 05:00:00|739.3|738.7|739.9|739.3|739.9|739.3|739.3|738.7|144
1634018400000|2021-10-12 06:00:00|739.8|739.2|741.5|740.9|741.5|740.9|739.6|739|200
1634022000000|2021-10-12 07:00:00|741.3|740.7|740.8|740.2|742.3|741.7|740.3|739.7|187
1634025600000|2021-10-12 08:00:00|740.9|740.3|740.5|739.9|742.1|741.5|740.4|739.8|189
1634029200000|2021-10-12 09:00:00|740.6|740|740.9|740.3|741.5|740.9|739.7|739.1|244
1634032800000|2021-10-12 10:00:00|741|740.4|740.9|740.3|741.5|740.9|740.1|739.5|132
1634036400000|2021-10-12 11:00:00|740.7|740.1|739.7|739.1|741.4|740.8|739.1|738.5|248
1634040000000|2021-10-12 12:00:00|740|739.4|740.6|740|741.3|740.7|739.6|739|456
1634043600000|2021-10-12 13:00:00|740.2|739.6|734.2|733.6|740.3|739.7|733.7|733.1|3652
1634047200000|2021-10-12 14:00:00|734.1|733.5|735.3|734.7|738.1|737.5|732.9|732.3|3776
1634050800000|2021-10-12 15:00:00|735.4|734.8|735.3|734.7|736.7|736.1|733.5|732.9|2932
1634054400000|2021-10-12 16:00:00|735.5|734.5|744.4|743.8|750.5|749.9|727.8|726.3|9561
1634058000000|2021-10-12 17:00:00|744.5|743.9|741.4|740.8|744.6|744|740.2|739.6|3072
1634061600000|2021-10-12 18:00:00|741.5|740.9|742.6|742|742.6|742|740.3|739.7|2269
1634083200000|2021-10-13 00:00:00|742.3|741.7|743.3|742.7|744.8|744.2|741.4|740.8|882
1634086800000|2021-10-13 01:00:00|743.5|742.9|743|742.4|743.7|743.1|741.7|741.1|172
1634090400000|2021-10-13 02:00:00|743.2|742.6|741.2|740.6|743.2|742.6|739.9|739.3|531
1634094000000|2021-10-13 03:00:00|741.4|740.8|740.7|740.1|741.4|740.8|740.3|739.7|103
1634097600000|2021-10-13 04:00:00|740.4|739.8|740.8|740.2|740.8|740.2|740.4|739.8|47
1634101200000|2021-10-13 05:00:00|740.9|740.3|740.9|740.3|741.4|740.8|739.9|739.3|135
1634104800000|2021-10-13 06:00:00|741.3|740.7|739.2|738.6|741.9|741.3|738.9|738.3|180
1634108400000|2021-10-13 07:00:00|739|738.4|743|742.4|743|742.4|738.8|738.2|339
1634112000000|2021-10-13 08:00:00|742.9|742.3|743.1|742.5|744.5|743.9|741.7|741.1|412
1634115600000|2021-10-13 09:00:00|743.4|742.8|741.2|740.6|743.4|742.8|740.2|739.6|498
1634119200000|2021-10-13 10:00:00|741.1|740.5|740.8|740.2|741.6|741|740.4|739.8|292
1634122800000|2021-10-13 11:00:00|740.9|740.3|738.1|737.5|741.4|740.8|737.6|737|685
1634126400000|2021-10-13 12:00:00|738.2|737.6|737|736.4|738.4|737.8|736.7|736.1|533
1634130000000|2021-10-13 13:00:00|736.6|736|733.8|733.2|738.8|738.2|732|731.4|3838
1634133600000|2021-10-13 14:00:00|733.6|733|725.6|725|734.6|734|723.7|723.1|6081
1634137200000|2021-10-13 15:00:00|725.5|724.9|725|724.4|727.4|726.8|719.7|719.1|5984
1634140800000|2021-10-13 16:00:00|725.1|724.5|721.7|721.1|725.2|724.6|721|720.4|2641
1634144400000|2021-10-13 17:00:00|721.8|721.2|725.4|724.8|725.7|725.1|721.5|720.9|2402
1634148000000|2021-10-13 18:00:00|725.6|725|724.5|723.9|726.7|726.1|724.5|723.9|3201
1634169600000|2021-10-14 00:00:00|725.6|725|727.8|727.2|728.9|728.3|725.3|724.7|753
1634173200000|2021-10-14 01:00:00|727.7|727.1|726.8|726.2|727.7|727.1|726.5|725.9|160
1634176800000|2021-10-14 02:00:00|726.9|726.3|728|727.4|728.7|728.1|726.4|725.8|128
1634180400000|2021-10-14 03:00:00|727.9|727.3|728.6|728|729.1|728.5|727.9|727.3|125
1634184000000|2021-10-14 04:00:00|728.5|727.9|729.6|729|729.6|729|728.4|727.8|122
1634187600000|2021-10-14 05:00:00|729.7|729.1|730.1|729.5|730.1|729.5|729.1|728.5|155
1634191200000|2021-10-14 06:00:00|729.9|729.3|730.8|730.2|731.4|730.8|729.6|729|297
1634194800000|2021-10-14 07:00:00|730.9|730.3|729.6|729|731.9|731.3|729.3|728.7|560
1634198400000|2021-10-14 08:00:00|729.7|729.1|730.1|729.5|731.9|731.3|728.9|728.3|551
1634202000000|2021-10-14 09:00:00|730.2|729.6|730.4|729.8|731.5|730.9|729.6|729|462
1634205600000|2021-10-14 10:00:00|730.6|730|729.1|728.5|731.1|730.5|728.7|728.1|722
1634209200000|2021-10-14 11:00:00|729|728.4|730.7|730.1|731.2|730.6|729|728.4|431
1634212800000|2021-10-14 12:00:00|730.6|730|730.8|730.2|731.3|730.7|729|728.4|503
1634216400000|2021-10-14 13:00:00|731.2|730.6|735.8|735.2|736|735.4|727.2|726.6|5521
1634220000000|2021-10-14 14:00:00|735.6|735|731.5|730.9|736.1|735.5|730.6|730|3589
1634223600000|2021-10-14 15:00:00|731.6|731|731.1|730.5|732.6|732|728.1|727.5|2525
1634227200000|2021-10-14 16:00:00|731.3|730.7|732.1|731.5|732.9|732.3|730.6|730|2364
1634230800000|2021-10-14 17:00:00|732.2|731.6|731.8|731.2|732.2|731.6|730.4|729.8|1217
1634234400000|2021-10-14 18:00:00|731.6|731|730.9|730.3|731.9|731.3|730|729.4|2431
1634256000000|2021-10-15 00:00:00|730.6|730|730.3|729.7|731.6|731|729.1|728.5|397
1634259600000|2021-10-15 01:00:00|730.2|729.6|730.8|730.2|731.1|730.5|730|729.4|70
1634263200000|2021-10-15 02:00:00|730.7|730.1|729.6|729|730.8|730.2|729.6|729|117
1634266800000|2021-10-15 03:00:00|729.5|728.9|729.9|729.3|730.1|729.5|729.5|728.9|91
1634270400000|2021-10-15 04:00:00|729.8|729.2|730.9|730.3|731.2|730.6|729.7|729.1|78
1634274000000|2021-10-15 05:00:00|731.1|730.5|733.1|732.5|733.4|732.8|731.1|730.5|310
1634277600000|2021-10-15 06:00:00|733.2|732.6|736.1|735.5|736.9|736.3|733.1|732.5|519
1634281200000|2021-10-15 07:00:00|736|735.4|735.6|735|736.2|735.6|734.9|734.3|269
1634284800000|2021-10-15 08:00:00|736.2|735.6|738.6|738|738.6|738|735.2|734.6|458
1634288400000|2021-10-15 09:00:00|738.5|737.9|740.2|739.6|741.4|740.8|738.1|737.5|956
1634292000000|2021-10-15 10:00:00|740.3|739.7|740.3|739.7|741.7|741.1|739.6|739|578
1634295600000|2021-10-15 11:00:00|740.4|739.8|740.8|740.2|742.4|741.8|740.4|739.8|486
1634299200000|2021-10-15 12:00:00|740.9|740.3|739.8|739.2|740.9|740.3|738.5|737.9|688
1634302800000|2021-10-15 13:00:00|740.2|739.6|743.5|742.9|744.8|744.2|738.9|738.3|3745
1634306400000|2021-10-15 14:00:00|743.6|743|742.8|742.2|744|743.4|740.3|739.7|2952
1634310000000|2021-10-15 15:00:00|742.7|742.1|743|742.4|747.3|746.7|742.1|741.5|2966
1634313600000|2021-10-15 16:00:00|742.9|742.3|743.9|743.3|744.2|743.6|742.1|741.5|1546
1634317200000|2021-10-15 17:00:00|743.8|743.2|741.6|741|744.2|743.6|740.4|739.8|1941
1634320800000|2021-10-15 18:00:00|741.7|741.1|740.8|740.2|741.9|741.3|740.4|739.8|2532
1634515200000|2021-10-18 00:00:00|741.7|741.1|742.3|741.7|744.5|743.9|741.6|741|584
1634518800000|2021-10-18 01:00:00|742.5|741.9|742.3|741.7|743.8|743.2|742.3|741.7|113
1634522400000|2021-10-18 02:00:00|742.5|741.9|743.3|742.7|743.5|742.9|742.3|741.7|99
1634526000000|2021-10-18 03:00:00|743.4|742.8|741.5|740.9|743.4|742.8|741.5|740.9|135
1634529600000|2021-10-18 04:00:00|741.8|741.2|742.2|741.6|742.5|741.9|741.7|741.1|122
1634533200000|2021-10-18 05:00:00|742|741.4|742.8|742.2|743.3|742.7|742|741.4|142
1634536800000|2021-10-18 06:00:00|743|742.4|744.5|743.9|744.7|744.1|742.9|742.3|266
1634540400000|2021-10-18 07:00:00|744.4|743.8|745.1|744.5|746.1|745.5|743.8|743.2|462
1634544000000|2021-10-18 08:00:00|745|744.4|744.1|743.5|745.9|745.3|744|743.4|498
1634547600000|2021-10-18 09:00:00|744.5|743.9|743.6|743|744.5|743.9|741.2|740.6|364
1634551200000|2021-10-18 10:00:00|743.8|743.2|741.6|741|743.8|743.2|741.2|740.6|246
1634554800000|2021-10-18 11:00:00|741.8|741.2|741.1|740.5|743.4|742.8|741.1|740.5|589
1634558400000|2021-10-18 12:00:00|741.3|740.7|738.3|737.7|741.3|740.7|737.9|737.3|794
1634562000000|2021-10-18 13:00:00|736.6|736|737.6|737|740.1|739.5|735.8|735.2|3749
1634565600000|2021-10-18 14:00:00|737.7|737.1|740.2|739.6|742.8|742.2|737.4|736.8|2775
1634569200000|2021-10-18 15:00:00|740.3|739.7|739.5|738.9|742.5|741.9|739.2|738.6|1474
1634572800000|2021-10-18 16:00:00|739.7|739.1|743|742.4|745.2|744.6|739.7|739.1|1510
1634576400000|2021-10-18 17:00:00|743.1|742.5|743.1|742.5|744.3|743.7|742.3|741.7|1809
1634580000000|2021-10-18 18:00:00|743|742.4|743.6|743|744.2|743.6|741.9|741.3|2859
1634601600000|2021-10-19 00:00:00|743.4|742.8|745.7|745.1|745.9|745.3|743.4|742.8|1141
1634605200000|2021-10-19 01:00:00|745.6|745|745.3|744.7|746.1|745.5|744.8|744.2|121
1634608800000|2021-10-19 02:00:00|745|744.4|745.1|744.5|745.5|744.9|744.8|744.2|74
1634612400000|2021-10-19 03:00:00|745|744.4|745.3|744.7|745.5|744.9|745|744.4|80
1634616000000|2021-10-19 04:00:00|745.2|744.6|746|745.4|746.9|746.3|745.2|744.6|143
1634619600000|2021-10-19 05:00:00|746.1|745.5|746.5|745.9|747.4|746.8|746|745.4|136
1634623200000|2021-10-19 06:00:00|746.6|746|745.3|744.7|746.6|746|745.2|744.6|172
1634626800000|2021-10-19 07:00:00|745|744.4|747.3|746.7|747.8|747.2|744.7|744.1|273
1634630400000|2021-10-19 08:00:00|747.5|746.9|749.8|749.2|750.1|749.5|747.5|746.9|587
1634634000000|2021-10-19 09:00:00|750|749.4|750.3|749.7|751.2|750.6|749.3|748.7|545
1634637600000|2021-10-19 10:00:00|750.7|750.1|752.2|751.6|752.2|751.6|749.7|749.1|534
1634641200000|2021-10-19 11:00:00|752.3|751.7|751.4|750.8|752.5|751.9|751.2|750.6|765
1634644800000|2021-10-19 12:00:00|751.3|750.7|750.4|749.8|751.3|750.7|749.8|749.2|877
1634648400000|2021-10-19 13:00:00|750.9|750.3|745.4|744.8|751.4|750.8|744.6|744|3494
1634652000000|2021-10-19 14:00:00|745.3|744.7|751.7|751.1|752.2|751.6|744.8|744.2|3865
1634655600000|2021-10-19 15:00:00|751.8|751.2|745.9|745.3|752.2|751.6|745.8|745.2|2492
1634659200000|2021-10-19 16:00:00|745.8|745.2|744.5|743.9|746.2|745.6|742.6|742|2336
1634662800000|2021-10-19 17:00:00|744.6|744|744.5|743.9|745.3|744.7|744|743.4|1321
1634666400000|2021-10-19 18:00:00|744.6|744|745.9|745.3|745.9|745.3|743.3|742.7|2373
1634688000000|2021-10-20 00:00:00|744.5|743.9|745.9|745.3|745.9|745.3|744|743.4|726
1634691600000|2021-10-20 01:00:00|746.1|745.5|745.9|745.3|747.1|746.5|745.8|745.2|115
1634695200000|2021-10-20 02:00:00|746|745.4|746.4|745.8|746.4|745.8|745|744.4|110
1634698800000|2021-10-20 03:00:00|746.5|745.9|746.5|745.9|747.1|746.5|746.1|745.5|799
1634702400000|2021-10-20 04:00:00|746.4|745.8|746.5|745.9|746.8|746.2|746.3|745.7|92
1634706000000|2021-10-20 05:00:00|746.8|746.2|748.3|747.7|748.7|748.1|746.8|746.2|626
1634709600000|2021-10-20 06:00:00|748.4|747.8|749.4|748.8|749.8|749.2|748.4|747.8|214
1634713200000|2021-10-20 07:00:00|749.1|748.5|749.9|749.3|750.3|749.7|749|748.4|191
1634716800000|2021-10-20 08:00:00|749.8|749.2|748.5|747.9|751.1|750.5|747.7|747.1|377
1634720400000|2021-10-20 09:00:00|748.4|747.8|748.5|747.9|748.9|748.3|746.9|746.3|481
1634724000000|2021-10-20 10:00:00|748.2|747.6|748.1|747.5|748.8|748.2|747.5|746.9|374
1634727600000|2021-10-20 11:00:00|748.2|747.6|749|748.4|749|748.4|748|747.4|280
1634731200000|2021-10-20 12:00:00|748.8|748.2|749.1|748.5|750.8|750.2|748.7|748|561
1634734800000|2021-10-20 13:00:00|748.6|748|748.6|748|751.1|750.5|746.3|745.7|2792
1634738400000|2021-10-20 14:00:00|748.7|748.1|752.9|752.3|753.4|752.8|745.8|745.2|3667
1634742000000|2021-10-20 15:00:00|753.1|752.5|755.5|754.9|756|755.4|752.9|752.3|3800
1634745600000|2021-10-20 16:00:00|755.4|754.8|755.3|754.7|756|755.4|753.7|753.1|1498
1634749200000|2021-10-20 17:00:00|755.2|754.6|755.7|755.1|756.7|756.1|755|754.4|1536
1634752800000|2021-10-20 18:00:00|755.6|755|756.9|756.3|757.2|756.6|755.2|754.6|2584
1634774400000|2021-10-21 00:00:00|757.2|756.6|758.8|758.2|759.8|759.2|757|756.4|915
1634778000000|2021-10-21 01:00:00|758.7|758.1|758|757.4|759.3|758.7|756.5|755.9|482
1634781600000|2021-10-21 02:00:00|758.1|757.5|758.1|757.5|758.8|758.2|757.9|757.3|125
1634785200000|2021-10-21 03:00:00|758|757.4|756.4|755.8|758.3|757.7|756|755.4|147
1634788800000|2021-10-21 04:00:00|756.6|756|757.1|756.5|757.1|756.5|755.1|754.5|366
1634792400000|2021-10-21 05:00:00|757|756.4|757.7|757.1|758.4|757.8|756.9|756.3|229
1634796000000|2021-10-21 06:00:00|757.8|757.2|754.4|753.8|758.1|757.5|753.9|753.3|380
1634799600000|2021-10-21 07:00:00|754.3|753.7|754.6|754|756.1|755.5|753.4|752.8|334
1634803200000|2021-10-21 08:00:00|754.5|753.9|751.6|751|754.5|753.9|750.4|749.8|699
1634806800000|2021-10-21 09:00:00|751.4|750.8|752|751.4|752.6|752|749.8|749.2|544
1634810400000|2021-10-21 10:00:00|752.1|751.5|752.3|751.7|753.1|752.5|752.1|751.5|265
1634814000000|2021-10-21 11:00:00|752.6|752|754.4|753.8|754.6|754|751.6|751|574
1634817600000|2021-10-21 12:00:00|754.6|754|751|750.4|754.6|754|750.4|749.8|860
1634821200000|2021-10-21 13:00:00|751.6|751|747.8|747.2|753.7|753.1|745.9|745.3|4850
1634824800000|2021-10-21 14:00:00|747.9|747.3|750.5|749.9|753.9|753.3|747.4|746.8|3205
1634828400000|2021-10-21 15:00:00|750.4|749.8|748.3|747.7|750.5|749.9|747.7|747.1|1765
1634832000000|2021-10-21 16:00:00|748.2|747.6|747.6|747|749.3|748.7|747.1|746.5|1250
1634835600000|2021-10-21 17:00:00|747.4|746.8|746.2|745.6|747.9|747.3|745.9|745.3|1039
1634839200000|2021-10-21 18:00:00|746.1|745.5|749.4|748.8|749.6|749|745.9|745.3|2248
1634860800000|2021-10-22 00:00:00|751.8|751.2|753.9|753.3|754.6|754|751.5|750.9|1330
1634864400000|2021-10-22 01:00:00|754.1|753.5|755.5|754.9|755.9|755.3|754.1|753.5|884
1634868000000|2021-10-22 02:00:00|755|754.4|752.7|752.1|755.5|754.9|752|751.4|455
1634871600000|2021-10-22 03:00:00|752.6|752|754.3|753.7|754.5|753.9|752.5|751.9|215
1634875200000|2021-10-22 04:00:00|754.5|753.9|753.2|752.6|755.5|754.9|753|752.4|222
1634878800000|2021-10-22 05:00:00|753.3|752.7|753.5|752.9|754|753.4|753.2|752.6|223
1634882400000|2021-10-22 06:00:00|753.6|753|753.7|753.1|754|753.4|752.4|751.8|163
1634886000000|2021-10-22 07:00:00|753.8|753.2|755.5|754.9|756.8|756.2|753|752.4|450
1634889600000|2021-10-22 08:00:00|755.8|755.2|757.1|756.5|758.2|757.6|755.5|754.9|455
1634893200000|2021-10-22 09:00:00|757|756.4|757|756.4|757.8|757.2|755.5|754.9|599
1634896800000|2021-10-22 10:00:00|757.3|756.7|757.3|756.7|758.4|757.8|756.8|756.2|739
1634900400000|2021-10-22 11:00:00|757.1|756.5|757.7|757.1|758.4|757.8|756.7|756.1|477
1634904000000|2021-10-22 12:00:00|757.9|757.3|756.7|756.1|758.2|757.6|756|755.4|883
1634907600000|2021-10-22 13:00:00|757|756.4|764.6|764|764.8|764.2|755.3|754.7|4758
1634911200000|2021-10-22 14:00:00|764.8|764.2|765.4|764.8|766.4|765.8|762.7|762.1|7328
1634914800000|2021-10-22 15:00:00|765.2|764.6|760.8|760.2|765.9|765.3|759.6|759|3756
1634918400000|2021-10-22 16:00:00|761|760.4|759.6|759|761.9|761.3|758.3|757.7|1934
1634922000000|2021-10-22 17:00:00|759.8|759.2|761.7|761.1|763.9|763.3|759.6|759|2414
1634925600000|2021-10-22 18:00:00|761.8|761.2|765.2|764.6|765.5|764.9|761.7|761.1|3763
1635120000000|2021-10-25 00:00:00|765.7|765.1|762.2|761.6|765.7|765.1|760.9|760.3|852
1635123600000|2021-10-25 01:00:00|762.1|761.5|764.7|764.1|765.3|764.7|761.9|761.3|370
1635127200000|2021-10-25 02:00:00|764.6|764|766.1|765.5|766.1|765.5|764.2|763.6|158
1635130800000|2021-10-25 03:00:00|765.9|765.3|768.1|767.5|769.3|768.7|765.9|765.3|1558
1635134400000|2021-10-25 04:00:00|768.2|767.6|769.4|768.8|769.4|768.8|767.6|767|547
1635138000000|2021-10-25 05:00:00|769.3|768.7|769|768.4|770.1|769.5|768.7|768.1|194
1635141600000|2021-10-25 06:00:00|769.1|768.5|768.3|767.7|769.3|768.7|767.9|767.3|238
1635145200000|2021-10-25 07:00:00|768.4|767.8|769.2|768.6|769.3|768.7|766.5|765.9|354
1635148800000|2021-10-25 08:00:00|769.1|768.5|771|770.4|773.9|773.3|769.1|768.5|719
1635152400000|2021-10-25 09:00:00|771.1|770.5|770.4|769.8|771.4|770.8|769|768.4|483
1635156000000|2021-10-25 10:00:00|770.3|769.7|770.2|769.6|771.1|770.5|769.6|769|225
1635159600000|2021-10-25 11:00:00|770.3|769.7|772.1|771.5|772.3|771.7|770.3|769.7|674
1635163200000|2021-10-25 12:00:00|772|771.4|771.1|770.1|773.5|772.9|771.1|770.1|612
1635166800000|2021-10-25 13:00:00|771.8|771.2|764.4|763.8|772.9|772.3|763.1|762.5|5406
1635170400000|2021-10-25 14:00:00|764.5|763.9|768.5|767.9|770|769.4|764.4|763.8|3171
1635174000000|2021-10-25 15:00:00|768.6|768|766.7|766.1|769.3|768.7|765.4|764.8|2397
1635177600000|2021-10-25 16:00:00|766.6|766|765.6|765|766.8|766.2|763.9|763.3|2384
1635181200000|2021-10-25 17:00:00|765.5|764.9|767.3|766.7|767.8|767.2|765.5|764.9|1655
1635184800000|2021-10-25 18:00:00|767.1|766.5|768.4|767.8|768.7|768.1|766.2|765.6|2712
1635206400000|2021-10-26 00:00:00|770.5|769.9|769.9|769.3|772.4|771.8|768.8|768.2|706
1635210000000|2021-10-26 01:00:00|770|769.4|767.3|766.7|770.3|769.7|766.5|765.9|240
1635213600000|2021-10-26 02:00:00|767.2|766.6|766.3|765.7|767.8|767.2|766|765.4|142
1635217200000|2021-10-26 03:00:00|766.4|765.8|765.8|765.2|766.6|766|765.6|765|71
1635220800000|2021-10-26 04:00:00|765.7|765.1|766.8|766.2|767.1|766.5|765.6|765|95
1635224400000|2021-10-26 05:00:00|766.9|766.3|765.9|765.3|766.9|766.3|765.9|765.3|94
1635228000000|2021-10-26 06:00:00|766|765.4|765.3|764.7|766.6|766|764.8|764.2|153
1635231600000|2021-10-26 07:00:00|765.2|764.6|767|766.4|767.4|766.8|765.2|764.6|318
1635235200000|2021-10-26 08:00:00|766.8|766.2|765.9|765.3|767|766.4|765.3|764.7|268
1635238800000|2021-10-26 09:00:00|766.1|765.5|763|762.4|766.3|765.7|761.9|761.3|822
1635242400000|2021-10-26 10:00:00|763.2|762.6|764.7|764.1|766.3|765.7|762.8|762.2|578
1635246000000|2021-10-26 11:00:00|764.8|764.2|762|761.4|766.6|766|760.8|760.2|1015
1635249600000|2021-10-26 12:00:00|762.1|761.5|761|760.4|763.3|762.7|760.4|759.8|557
1635253200000|2021-10-26 13:00:00|761.3|760.7|758|757.4|762|761.4|755.9|755.3|3621
1635256800000|2021-10-26 14:00:00|758.1|757.5|757.1|756.5|761.2|760.6|756.5|755.9|4219
1635260400000|2021-10-26 15:00:00|757|756.4|771.1|770.5|772.5|771.9|756.5|755.9|5175
1635264000000|2021-10-26 16:00:00|771.2|770.6|767.7|767.1|773.4|772.8|767.2|766.6|3825
1635267600000|2021-10-26 17:00:00|767.5|766.9|765.6|765|768|767.4|764.8|764.2|3290
1635271200000|2021-10-26 18:00:00|765.7|765.1|758.8|758.2|766.1|765.5|758.4|757.8|5022
1635292800000|2021-10-27 00:00:00|759|758.4|758.7|758.1|760.2|759.6|757.2|756.6|608
1635296400000|2021-10-27 01:00:00|758.6|758|755.2|754.6|758.7|758.1|755|754.4|395
1635300000000|2021-10-27 02:00:00|755.3|754.7|754.3|753.7|755.6|755|753.9|753.3|597
1635303600000|2021-10-27 03:00:00|754.4|753.8|755.4|754.8|756.2|755.6|754.4|753.8|199
1635307200000|2021-10-27 04:00:00|755.5|754.9|756.5|755.9|756.7|756.1|755.4|754.8|117
1635310800000|2021-10-27 05:00:00|757|756.4|758.5|757.9|758.5|757.9|756.5|755.9|224
1635314400000|2021-10-27 06:00:00|758.6|758|757|756.4|758.7|758.1|757|756.4|365
1635318000000|2021-10-27 07:00:00|756.9|756.3|755.5|754.9|758|757.4|755.1|754.5|493
1635321600000|2021-10-27 08:00:00|755.3|754.7|758|757.4|758.4|757.8|754.5|753.9|885
1635325200000|2021-10-27 09:00:00|757.9|757.3|757.4|756.8|757.9|757.3|755.9|755.3|316
1635328800000|2021-10-27 10:00:00|757.2|756.6|758.3|757.7|759.6|759|757.1|756.5|959
1635332400000|2021-10-27 11:00:00|758.4|757.8|758.4|757.8|759|758.4|757.3|756.7|384
1635336000000|2021-10-27 12:00:00|758.3|757.7|759.1|758.5|761.9|761.3|758.2|757.6|821
1635339600000|2021-10-27 13:00:00|757.4|756.8|760.8|760.2|763.2|762.6|757.3|756.7|3760
1635343200000|2021-10-27 14:00:00|761|760.4|768|767.4|771.4|770.8|760.4|759.8|6639
1635346800000|2021-10-27 15:00:00|767.9|767.3|766|765.4|771.2|770.6|764.8|764.2|4275
1635350400000|2021-10-27 16:00:00|766.1|765.5|764.4|763.8|766.4|765.8|763.5|762.9|3685
1635354000000|2021-10-27 17:00:00|764.5|763.9|768.3|767.7|768.9|768.3|764.4|763.8|2819
1635357600000|2021-10-27 18:00:00|768.4|767.8|769.6|769|770|769.4|767.7|767.1|3904
1635379200000|2021-10-28 00:00:00|768.6|768|767.8|767.2|769.5|768.9|766.4|765.8|530
1635382800000|2021-10-28 01:00:00|767.7|767.1|765.9|765.3|768|767.4|765.9|765.3|1512
1635386400000|2021-10-28 02:00:00|765.7|765.1|763.8|763.2|765.9|765.3|760.6|760|1062
1635390000000|2021-10-28 03:00:00|763.7|763.1|762.8|762.2|764|763.4|762.6|762|85
1635393600000|2021-10-28 04:00:00|762.9|762.3|764.1|763.5|764.3|763.7|762.6|762|78
1635397200000|2021-10-28 05:00:00|764.2|763.6|764.9|764.3|764.9|764.3|762.9|762.3|158
1635400800000|2021-10-28 06:00:00|764.8|764.2|767.9|767.3|768.4|767.8|764.8|764.2|862
1635404400000|2021-10-28 07:00:00|768|767.4|768.6|768|769.1|768.5|767.3|766.7|273
1635408000000|2021-10-28 08:00:00|768.4|767.8|768.1|767.5|769.4|768.8|767.6|767|363
1635411600000|2021-10-28 09:00:00|767.9|767.3|766.4|765.8|768.4|767.8|766.4|765.8|485
1635415200000|2021-10-28 10:00:00|766.2|765.6|766.5|765.9|767.1|766.5|765.7|765|411
1635418800000|2021-10-28 11:00:00|766.7|766.1|766.9|766.3|767.9|767.3|766|765.4|398
1635422400000|2021-10-28 12:00:00|766.5|765.9|767.4|766.8|768.2|767.6|766.4|765.8|506
1635426000000|2021-10-28 13:00:00|767.6|767|776.8|776.2|778.1|777.5|765.9|765.3|4926
1635429600000|2021-10-28 14:00:00|776.7|776.1|782.7|782.1|788.7|788.1|776.7|776.1|9079
1635433200000|2021-10-28 15:00:00|782.8|782.2|777.4|776.8|784.6|784|774.9|774.3|4879
1635436800000|2021-10-28 16:00:00|777.6|777|778.2|777.6|780.1|779.5|775.7|775.1|2212
1635440400000|2021-10-28 17:00:00|778.3|777.7|778.9|778.3|781.3|780.7|778.1|777.5|2760
1635444000000|2021-10-28 18:00:00|779|778.4|782.8|782.2|783.2|782.6|778.9|778.3|2904
1635465600000|2021-10-29 00:00:00|782.3|781.7|785.2|784.6|785.6|785|780.8|780.2|859
1635469200000|2021-10-29 01:00:00|785.1|784.5|786.3|785.7|786.4|785.8|784.2|783.6|264
1635472800000|2021-10-29 02:00:00|786.2|785.6|787.5|786.9|788|787.4|785.7|785.1|435
1635476400000|2021-10-29 03:00:00|787.4|786.8|786.7|786.1|787.6|787|786.4|785.8|201
1635480000000|2021-10-29 04:00:00|786.6|786|786.8|786.2|787.2|786.6|786.6|786|927
1635483600000|2021-10-29 05:00:00|786.7|786.1|787.1|786.5|788.8|788.2|786.6|786|411
1635487200000|2021-10-29 06:00:00|787.3|786.7|785.2|784.6|787.3|786.7|785|784.4|325
1635490800000|2021-10-29 07:00:00|785.1|784.5|782.6|782|785.1|784.5|782.2|781.6|441
1635494400000|2021-10-29 08:00:00|782.2|781.6|780.7|780.1|782.2|781.6|777.6|777|1094
1635498000000|2021-10-29 09:00:00|780.3|779.7|778.8|778.2|781.5|780.9|778.6|778|390
1635501600000|2021-10-29 10:00:00|779|778.4|776.6|776|779|778.4|776.3|775.7|661
1635505200000|2021-10-29 11:00:00|776.5|775.9|777.6|777|777.6|777|775|774.4|584
1635508800000|2021-10-29 12:00:00|777.5|776.9|777|776.4|778.9|778.3|776.4|775.8|792
1635512400000|2021-10-29 13:00:00|776.7|776.1|777.9|777.3|778.7|778.1|772.7|772.1|4153
1635516000000|2021-10-29 14:00:00|777.7|777.1|780.8|780.2|781.5|780.9|774.5|773.9|5645
1635519600000|2021-10-29 15:00:00|780.6|780|778.3|777.7|780.9|780.3|777.2|776.6|2157
1635523200000|2021-10-29 16:00:00|778|777.4|780.1|779.5|780.8|780.2|777.7|777.1|1490
1635526800000|2021-10-29 17:00:00|780|779.4|780.3|779.7|781|780.4|777.7|777.1|2511
1635530400000|2021-10-29 18:00:00|780|779.4|781.9|781.3|782.2|781.6|780|779.4|3772
1635724800000|2021-11-01 00:00:00|784.6|783.6|784.9|784.3|786.9|786.3|784.1|783.5|1518
1635728400000|2021-11-01 01:00:00|784.8|784.2|784.9|784.3|785.4|784.8|784|783.4|241
1635732000000|2021-11-01 02:00:00|784.7|784.1|785.2|784.6|785.4|784.8|783.6|783|183
1635735600000|2021-11-01 03:00:00|785.1|784.5|784.7|784.1|785.2|784.6|784.7|784.1|143
1635739200000|2021-11-01 04:00:00|784.9|784.3|785.2|784.6|785.2|784.6|784.3|783.7|57
1635742800000|2021-11-01 05:00:00|785|784.4|785.4|784.8|785.5|784.9|784.9|784.3|42
1635746400000|2021-11-01 06:00:00|785.6|785|780.1|779.5|785.9|785.3|780.1|779.5|458
1635750000000|2021-11-01 07:00:00|780.4|779.8|779.5|778.9|781.5|780.9|777.4|776.8|752
1635753600000|2021-11-01 08:00:00|779.6|779|783.9|783.3|786.9|786.3|779.6|779|707
1635757200000|2021-11-01 09:00:00|783.8|783.2|785.6|785|786.7|786.1|783.8|783.2|579
1635760800000|2021-11-01 10:00:00|785.7|785.1|790.7|790.1|791.3|790.7|785.4|784.8|1052
1635764400000|2021-11-01 11:00:00|790.6|790|793.4|792.8|793.8|793.2|790.6|790|1299
1635768000000|2021-11-01 12:00:00|793.6|793|791.1|790.5|794|793.4|791.1|790.5|861
1635771600000|2021-11-01 13:00:00|792.7|792.1|796|795.4|800.4|799.8|792.5|791.9|5677
1635775200000|2021-11-01 14:00:00|796.1|795.5|803.7|803.1|806.7|806.1|795.4|794.8|7410
1635778800000|2021-11-01 15:00:00|803.8|803.2|807.1|806.5|809|808.4|802.3|801.7|5388
1635782400000|2021-11-01 16:00:00|807|806.4|805.6|805|807.5|806.9|803.6|803|4326
1635786000000|2021-11-01 17:00:00|805.5|804.9|801.5|800.9|806.4|805.8|799.7|799.1|5118
1635789600000|2021-11-01 18:00:00|801.6|801|807|806.4|808.1|807.5|801.5|800.9|4589
1635811200000|2021-11-02 00:00:00|806.8|806.2|804.9|804.3|806.9|806.3|803.2|802.6|688
1635814800000|2021-11-02 01:00:00|805.5|804.9|807.5|806.9|808.3|807.7|805.5|804.9|355
1635818400000|2021-11-02 02:00:00|807.7|807.1|807.9|807.3|808.2|807.6|806.7|806.1|149
1635822000000|2021-11-02 03:00:00|808|807.4|805|804.4|808|807.4|804.1|803.5|226
1635825600000|2021-11-02 04:00:00|805.2|804.6|805.5|804.9|805.7|805.1|804.5|803.9|175
1635829200000|2021-11-02 05:00:00|805.2|804.6|805|804.4|806|805.4|804|803.4|191
1635832800000|2021-11-02 06:00:00|805.1|804.5|806.7|806.1|807.3|806.7|805|804.4|506
1635836400000|2021-11-02 07:00:00|806.5|805.9|804.4|803.8|806.8|806.2|804.2|803.6|217
1635840000000|2021-11-02 08:00:00|804.5|803.9|808|807.4|808.7|808.1|802.7|802.1|709
1635843600000|2021-11-02 09:00:00|807.7|807.1|815.2|814.6|815.2|814.6|806.8|806.2|1673
1635847200000|2021-11-02 10:00:00|815.1|814.5|813.1|812.5|815.3|814.7|810.1|809.5|856
1635850800000|2021-11-02 11:00:00|813.2|812.6|814.7|814.1|815.1|814.5|811.4|810.8|644
1635854400000|2021-11-02 12:00:00|814.8|814.2|813.1|812.5|815.2|814.6|813|812.4|1005
1635858000000|2021-11-02 13:00:00|813.8|813.2|807.3|806.7|815.1|814.5|806.9|806.3|5853
1635861600000|2021-11-02 14:00:00|807.4|806.8|800.9|800.3|807.8|807.2|799.6|799|7166
1635865200000|2021-11-02 15:00:00|801|800.4|802.4|801.8|805.3|804.7|799.6|799|3497
1635868800000|2021-11-02 16:00:00|802.5|801.9|801.9|801.3|805.6|805|801.4|800.8|3091
1635872400000|2021-11-02 17:00:00|802|801.4|801.4|800.8|802.5|801.9|800.8|800.2|2717
1635876000000|2021-11-02 18:00:00|801.5|800.9|799.1|798.5|803.8|803.2|798.9|798.3|4877
1635897600000|2021-11-03 00:00:00|798.9|798.3|797.4|796.8|798.9|798.3|795.9|795.3|671
1635901200000|2021-11-03 01:00:00|797.1|796.5|798.1|797.5|798.6|798|796.4|795.8|196
1635904800000|2021-11-03 02:00:00|798|797.4|798|797.4|798.8|798.2|797.7|797.1|564
1635908400000|2021-11-03 03:00:00|798.2|797.6|798.3|797.7|798.6|798|797.9|797.3|76
1635912000000|2021-11-03 04:00:00|798.4|797.8|798.7|798.1|799|798.4|798.3|797.7|71
1635915600000|2021-11-03 05:00:00|798.6|798|799|798.4|799.2|798.6|797.8|797.2|100
1635919200000|2021-11-03 06:00:00|799.1|798.5|801.3|800.7|803.2|802.6|799.1|798.5|460
1635922800000|2021-11-03 07:00:00|801.2|800.6|803|802.4|803.2|802.6|801.1|800.5|217
1635926400000|2021-11-03 08:00:00|803.1|802.5|805.1|804.5|805.5|804.9|802.9|802.3|560
1635930000000|2021-11-03 09:00:00|805|804.4|803.8|803.2|805.7|805.1|803.5|802.9|375
1635933600000|2021-11-03 10:00:00|803.9|803.3|801.2|800.6|804.7|804.1|800.7|800.1|695
1635937200000|2021-11-03 11:00:00|801.1|800.5|797.6|797|801.5|800.9|797.5|796.9|980
1635940800000|2021-11-03 12:00:00|797.5|796.9|796.7|796.1|799.1|798.4|796.1|795.5|816
1635944400000|2021-11-03 13:00:00|797.3|796.7|793.6|793|799.3|798.7|791.7|791.1|3962
1635948000000|2021-11-03 14:00:00|793.4|792.8|790.2|789.6|793.4|792.8|787|786.4|4803
1635951600000|2021-11-03 15:00:00|790.1|789.5|791.9|791.3|793.1|792.5|789.6|789|3677
1635955200000|2021-11-03 16:00:00|791.8|791.2|789.1|788.5|792.2|791.6|787.7|787.1|2691
1635958800000|2021-11-03 17:00:00|789.2|788.6|788.8|788.2|789.9|789.3|787.7|787.1|2261
1635962400000|2021-11-03 18:00:00|788.9|788.3|789.8|789.2|790.8|790.2|788.8|788.2|3922
1635984000000|2021-11-04 00:00:00|791.1|790.5|794.3|793.7|795.6|795|790.6|790|722
1635987600000|2021-11-04 01:00:00|794.4|793.8|796.5|795.9|797.9|797.3|794.4|793.8|353
1635991200000|2021-11-04 02:00:00|796.6|796|795.3|794.7|796.7|796.1|794.3|793.7|256
1635994800000|2021-11-04 03:00:00|795.4|794.8|794.6|794|795.4|794.8|794.5|793.9|128
1635998400000|2021-11-04 04:00:00|794.5|793.9|795.1|794.5|795.3|794.7|794.5|793.9|110
1636002000000|2021-11-04 05:00:00|795|794.4|793.8|793.2|795.2|794.6|793.7|793.1|149
1636005600000|2021-11-04 06:00:00|794.2|793.6|795.6|795|796.6|796|793.7|793.1|370
1636009200000|2021-11-04 07:00:00|795.7|795.1|796.6|796|797.1|796.5|794.9|794.3|330
1636012800000|2021-11-04 08:00:00|796.5|795.9|798.1|797.5|799|798.4|795.5|794.9|475
1636016400000|2021-11-04 09:00:00|798|797.4|796.6|796|798.1|797.5|795.4|794.8|324
1636020000000|2021-11-04 10:00:00|796.7|796.1|795.6|795|796.8|796.2|794.6|794|237
1636023600000|2021-11-04 11:00:00|795.4|794.8|796.9|796.3|796.9|796.3|794.3|793.7|983
1636027200000|2021-11-04 12:00:00|796.8|796.2|795.7|795.1|797.1|796.5|795.3|794.7|554
1636030800000|2021-11-04 13:00:00|794.8|794.2|797|796.4|803.3|802.7|794.3|793.7|4575
1636034400000|2021-11-04 14:00:00|796.8|796.2|794|793.4|799.7|799.1|793.2|792.6|4859
1636038000000|2021-11-04 15:00:00|794.2|793.6|782.6|782|795|794.4|781.7|781.1|4914
1636041600000|2021-11-04 16:00:00|782.7|782.1|784.4|783.8|784.7|784.1|781.9|781.3|3126
1636045200000|2021-11-04 17:00:00|784.3|783.7|784.6|784|785.8|785.2|782.7|782.1|3421
1636048800000|2021-11-04 18:00:00|784.5|783.9|784.1|783.5|784.6|784|782.1|781.5|2786
1636070400000|2021-11-05 00:00:00|784.8|784.2|789.5|788.9|790.4|789.8|784.7|784.1|1138
1636074000000|2021-11-05 01:00:00|789.4|788.8|788.2|787.6|789.5|788.9|786.9|786.3|1487
1636077600000|2021-11-05 02:00:00|788.1|787.5|787.8|787.2|788.7|788.1|787.7|787.1|61
1636081200000|2021-11-05 03:00:00|787.7|787.1|788.6|788|788.8|788.2|787|786.4|150
1636084800000|2021-11-05 04:00:00|788.7|788.1|787|786.4|789.7|789.1|786.7|786.1|276
1636088400000|2021-11-05 05:00:00|786.8|786.2|786|785.4|786.8|786.2|785.7|785.1|171
1636092000000|2021-11-05 06:00:00|785.9|785.3|788.2|787.6|788.5|787.9|785.6|785|311
1636095600000|2021-11-05 07:00:00|788.1|787.5|787.9|787.3|789.2|788.6|787.4|786.8|163
1636099200000|2021-11-05 08:00:00|787.7|787.1|789.2|788.6|789.2|788.6|787|786.4|892
1636102800000|2021-11-05 09:00:00|789.5|788.9|787.3|786.7|791.5|790.9|787.1|786.5|657
1636106400000|2021-11-05 10:00:00|787.5|786.9|786.2|785.6|788.3|787.7|785.9|785.3|568
1636110000000|2021-11-05 11:00:00|786.3|785.7|786.3|785.7|786.9|786.3|785.7|785.1|429
1636113600000|2021-11-05 12:00:00|786.1|785.5|785.9|785.3|786.5|785.9|784.4|783.8|918
1636117200000|2021-11-05 13:00:00|784.4|783.8|779.9|779.3|786.2|785.6|778.9|778.3|5910
1636120800000|2021-11-05 14:00:00|779.8|779.2|784.9|784.3|785.3|784.7|779.8|779.2|6433
1636124400000|2021-11-05 15:00:00|784.8|784.2|780|779.4|785|784.4|779.6|779|3175
1636128000000|2021-11-05 16:00:00|779.9|779.3|777.4|776.8|781|780.4|776.6|776|5884
1636131600000|2021-11-05 17:00:00|777.3|776.7|780.1|779.5|780.5|779.9|776.7|776.1|3600
1636135200000|2021-11-05 18:00:00|779.9|779.3|777.9|777.3|780.1|779.5|776.2|775.6|7088
1636333200000|2021-11-08 01:00:00|777.8|777.2|775.7|775.1|778.2|777.6|773.4|772.8|823
1636336800000|2021-11-08 02:00:00|775.8|775.2|776.3|775.7|776.6|776|775|774.4|272
1636340400000|2021-11-08 03:00:00|776.4|775.8|777.4|776.8|777.9|777.3|776.3|775.7|133
1636344000000|2021-11-08 04:00:00|777.5|776.9|777.4|776.8|777.6|777|777|776.4|68
1636347600000|2021-11-08 05:00:00|777.9|777.3|779.3|778.7|779.5|778.9|777.5|776.9|178
1636351200000|2021-11-08 06:00:00|779.1|778.5|778.4|777.8|780.8|780.2|778.3|777.6|202
1636354800000|2021-11-08 07:00:00|778.6|778|777.3|776.7|778.8|778.2|776.6|776|192
1636358400000|2021-11-08 08:00:00|777.4|776.8|782.6|782|782.8|782.2|777.3|776.7|475
1636362000000|2021-11-08 09:00:00|782.5|781.9|782.7|782.1|783.8|783.2|782.4|781.8|352
1636365600000|2021-11-08 10:00:00|782.6|782|782.2|781.6|783.8|783.2|780|779.4|1006
1636369200000|2021-11-08 11:00:00|782.1|781.5|781.1|780.5|783.3|782.7|781|780.4|277
1636372800000|2021-11-08 12:00:00|781.3|780.7|778.9|778.3|781.9|781.3|777.7|777.1|1500
1636376400000|2021-11-08 13:00:00|779.1|778.5|777.7|777.1|779.5|778.9|776.8|776.2|2215
1636380000000|2021-11-08 14:00:00|776.5|775.9|778.3|777.7|779.5|778.9|774.4|773.8|5229
1636383600000|2021-11-08 15:00:00|778.2|777.6|779.2|778.6|782.1|781.5|776.4|775.8|7099
1636387200000|2021-11-08 16:00:00|779.3|778.7|780.8|780.2|781.3|780.7|778.8|778.2|9315
1636390800000|2021-11-08 17:00:00|780.6|780|781|780.4|782.3|781.7|778.6|778|3666
1636394400000|2021-11-08 18:00:00|781.3|780.7|779.3|778.7|782.3|781.7|779.1|778.5|2192
1636398000000|2021-11-08 19:00:00|779.2|778.6|778.7|778.1|779.6|779|777.5|776.9|9051
1636419600000|2021-11-09 01:00:00|779.1|778.5|779.5|778.9|780.1|779.5|777.3|776.7|326
1636423200000|2021-11-09 02:00:00|779.7|779.1|779.4|778.8|780.3|779.7|779|778.4|150
1636426800000|2021-11-09 03:00:00|779.5|778.9|779|778.4|780|779.4|778.3|777.7|143
1636430400000|2021-11-09 04:00:00|779.1|778.5|779.8|779.2|779.9|779.3|778.9|778.3|76
1636434000000|2021-11-09 05:00:00|779.7|779.1|780.5|779.9|781.4|780.8|778.9|778.3|174
1636437600000|2021-11-09 06:00:00|780.7|780.1|781.1|780.5|781.1|780.5|780.2|779.6|128
1636441200000|2021-11-09 07:00:00|781.2|780.6|781.1|780.5|782.5|781.9|780.6|780|193
1636444800000|2021-11-09 08:00:00|780.9|780.3|784.7|784.1|784.8|784.2|780.9|780.3|367
1636448400000|2021-11-09 09:00:00|784.8|784.2|785.2|784.6|787.5|786.9|784.2|783.6|607
1636452000000|2021-11-09 10:00:00|785.1|784.5|782.9|782.3|785.7|785.1|782.7|782.1|331
1636455600000|2021-11-09 11:00:00|783|782.4|780.9|780.3|783.5|782.9|780.9|780.3|1144
1636459200000|2021-11-09 12:00:00|780.8|780.2|783.8|783.2|784.3|783.7|780.7|780.1|561
1636462800000|2021-11-09 13:00:00|784|783.4|782.5|781.9|784|783.4|782.1|781.5|274
1636466400000|2021-11-09 14:00:00|782.3|781.7|782.1|781.5|782.6|782|779.4|778.8|6226
1636470000000|2021-11-09 15:00:00|782|781.4|778.7|778.1|782.1|781.5|774.6|774|6378
1636473600000|2021-11-09 16:00:00|778.9|778.3|778.9|778.3|781.9|781.3|777.9|777.3|3392
1636477200000|2021-11-09 17:00:00|776.9|777.4|785.6|785|789.9|789.3|776.6|775.1|12988
1636480800000|2021-11-09 18:00:00|785.7|785.1|787.7|787.1|790.6|790|784.3|783.7|4667
1636484400000|2021-11-09 19:00:00|787.8|787.2|792|791.4|793.5|792.9|787.3|786.7|8401
1636506000000|2021-11-10 01:00:00|792.9|792.3|791.8|791.2|795.9|795.2|791.3|790.7|3050
1636509600000|2021-11-10 02:00:00|791.9|791.3|793.7|793.1|793.9|793.3|790.8|790.2|375
1636513200000|2021-11-10 03:00:00|793.6|793|792.6|792|793.8|793.2|792.4|791.8|89
1636516800000|2021-11-10 04:00:00|792.7|792.1|791.8|791.2|792.7|792.1|791.8|791.2|46
1636520400000|2021-11-10 05:00:00|791.7|791.1|790.6|790|791.8|791.2|790.3|789.7|259
1636524000000|2021-11-10 06:00:00|790.5|789.9|792.1|791.5|792.1|791.5|790.5|789.9|158
1636527600000|2021-11-10 07:00:00|792|791.4|790|789.4|792.6|792|789.3|788.7|308
1636531200000|2021-11-10 08:00:00|789.8|789.2|792.5|791.9|793|792.4|789.6|789|395
1636534800000|2021-11-10 09:00:00|792.3|791.7|791.1|790.5|792.5|791.9|788.9|788.3|3322
1636538400000|2021-11-10 10:00:00|791.2|790.6|789.8|789.2|791.8|791.2|789.7|789.1|417
1636542000000|2021-11-10 11:00:00|789.7|789.1|789.6|789|790.6|790|788.9|788.3|448
1636545600000|2021-11-10 12:00:00|789.5|788.9|789.1|788.5|790.4|789.8|789|788.4|213
1636549200000|2021-11-10 13:00:00|789.2|788.6|791.5|790.9|791.9|791.3|789.1|788.5|660
1636552800000|2021-11-10 14:00:00|795.2|794.6|799.8|799.2|801.8|801.2|794.3|793.7|6750
1636556400000|2021-11-10 15:00:00|799.7|799.1|800|799.4|803.8|803.2|797.6|797|8146
1636560000000|2021-11-10 16:00:00|800.1|799.5|806.1|805.5|806.5|805.9|799.6|799|4052
1636563600000|2021-11-10 17:00:00|805.6|805|809.2|808.6|810.1|809.5|804.6|804|6194
1636567200000|2021-11-10 18:00:00|809.1|808.5|811.2|810.6|812.6|812|808|807.4|4429
1636570800000|2021-11-10 19:00:00|811.3|810.7|812.8|812.2|813.6|813|809.3|808.7|8059
1636592400000|2021-11-11 01:00:00|813.3|812.7|813.7|813.1|814.8|814.2|810.5|809.9|840
1636596000000|2021-11-11 02:00:00|813.6|813|813.5|812.9|813.8|813.2|811.5|810.9|211
1636599600000|2021-11-11 03:00:00|813.6|813|814|813.4|814.5|813.9|812.3|811.7|290
1636603200000|2021-11-11 04:00:00|814.1|813.5|814.6|814|814.8|814.2|813.7|813.1|109
1636606800000|2021-11-11 05:00:00|814.5|813.9|815.5|814.9|815.9|815.3|814.2|813.6|316
1636610400000|2021-11-11 06:00:00|815.3|814.7|815.3|814.7|815.6|815|815.3|814.7|221
1636614000000|2021-11-11 07:00:00|815.2|814.6|814.7|814.1|815.5|814.9|813.3|812.7|520
1636617600000|2021-11-11 08:00:00|814.9|814.3|813.2|812.6|815|814.4|808.9|808.3|1185
1636621200000|2021-11-11 09:00:00|812.7|812.1|812.4|811.8|815|814.4|811.9|811.3|553
1636624800000|2021-11-11 10:00:00|812.3|811.7|811.7|811.1|813.8|813.2|809.7|809.1|1576
1636628400000|2021-11-11 11:00:00|811.9|811.3|811.7|811.1|812.3|811.7|808.9|808.3|521
1636632000000|2021-11-11 12:00:00|811.6|811|811.7|811.1|813.7|813.1|810.2|809.6|1217
1636635600000|2021-11-11 13:00:00|811.5|810.9|813.5|812.9|813.6|813|809.9|809.3|535
1636639200000|2021-11-11 14:00:00|814.5|813.9|823.3|822.7|826.5|825.9|813.4|812.8|10041
1636642800000|2021-11-11 15:00:00|823.2|822.6|827.7|827.1|834.3|833.7|822.6|822|13740
1636646400000|2021-11-11 16:00:00|827.8|827.2|822.7|822.1|828.1|827.5|819.2|818.6|8723
1636650000000|2021-11-11 17:00:00|822.6|822|818.8|818.2|824|823.4|817.9|817.3|6107
1636653600000|2021-11-11 18:00:00|819.3|818.7|820.1|819.5|820.1|819.5|816.8|816.2|6137
1636657200000|2021-11-11 19:00:00|819.9|819.3|823.3|822.7|823.5|822.9|819.9|819.3|7875
1636678800000|2021-11-12 01:00:00|824.2|823.6|824.3|823.7|825.9|825.3|823.3|822.7|1156
1636682400000|2021-11-12 02:00:00|824.2|823.6|825.7|825.1|826.5|825.9|823.8|823.2|214
1636686000000|2021-11-12 03:00:00|825.5|824.9|824.8|824.2|826.2|825.6|823.9|823.3|250
1636689600000|2021-11-12 04:00:00|824.7|824.1|827.5|826.9|828.3|827.6|824.5|823.9|309
1636693200000|2021-11-12 05:00:00|827.6|827|829.5|828.9|829.6|829|827.5|826.9|372
1636696800000|2021-11-12 06:00:00|829.2|828.6|828|827.4|829.2|828.6|827.1|826.5|281
1636700400000|2021-11-12 07:00:00|828.1|827.5|826.3|825.7|829.4|828.8|826|825.4|281
1636704000000|2021-11-12 08:00:00|826.2|825.6|827.9|827.3|829.4|828.8|825.7|825.1|486
1636707600000|2021-11-12 09:00:00|827.7|827.1|829.5|828.9|830.3|829.7|826.1|825.5|841
1636711200000|2021-11-12 10:00:00|829.4|828.8|823.4|822.8|829.5|828.9|822.7|822.1|1166
1636714800000|2021-11-12 11:00:00|823.7|823.1|822.5|821.9|823.9|823.3|821.1|820.5|1310
1636718400000|2021-11-12 12:00:00|823|822.4|821.9|821.3|823.3|822.7|818.6|818|1188
1636722000000|2021-11-12 13:00:00|822|821.4|821.5|820.9|822.5|821.9|820.3|819.7|808
1636725600000|2021-11-12 14:00:00|821|820.4|819|818.4|822.1|821.5|815.6|815|5171
1636729200000|2021-11-12 15:00:00|818.9|818.3|821.4|820.8|827.9|827.3|818.5|817.9|6574
1636732800000|2021-11-12 16:00:00|821.5|820.9|832.2|831.6|833.3|832.7|820.4|819.8|6853
1636736400000|2021-11-12 17:00:00|831.9|831.3|830.2|829.6|836.2|835.6|829.2|828.6|5790
1636740000000|2021-11-12 18:00:00|830.3|829.7|827.8|827.2|833.2|832.6|827.6|827|5557
1636743600000|2021-11-12 19:00:00|827.9|827.3|827|826.4|828.9|828.3|825.9|825.3|2828
1636938000000|2021-11-15 01:00:00|829.8|829.2|825.9|825.3|831.4|830.8|825.7|825.1|1117
1636941600000|2021-11-15 02:00:00|825.8|825.2|826.3|825.7|827.3|826.7|825.3|824.7|379
1636945200000|2021-11-15 03:00:00|826.2|825.6|827.3|826.7|827.8|827.2|825.6|825|186
1636948800000|2021-11-15 04:00:00|827.1|826.5|830.3|829.7|830.7|830.1|825.6|825|267
1636952400000|2021-11-15 05:00:00|830.2|829.6|828.5|827.9|830.3|829.7|827.1|826.4|397
1636956000000|2021-11-15 06:00:00|828.7|828.1|828.6|828|829.7|829.1|827.6|827|158
1636959600000|2021-11-15 07:00:00|828.7|828.1|829.5|828.9|829.7|829.1|827.1|826.5|154
1636963200000|2021-11-15 08:00:00|829.6|829|831.9|831.3|833.5|832.9|829.6|829|998
1636966800000|2021-11-15 09:00:00|832|831.4|829|828.4|832|831.4|827.9|827.3|890
1636970400000|2021-11-15 10:00:00|828.8|828.2|830.5|829.9|831.1|830.5|827.7|827.1|510
1636974000000|2021-11-15 11:00:00|829.9|829.3|831.8|831.2|832.2|831.6|828|827.4|665
1636977600000|2021-11-15 12:00:00|832.1|831.5|830.2|829.6|832.1|831.5|827.9|827.3|946
1636981200000|2021-11-15 13:00:00|830.1|829.5|828.3|827.7|830.1|829.5|828|827.4|1931
1636984800000|2021-11-15 14:00:00|829.3|828.7|830|829.4|835.3|834.7|824.9|824.3|5461
1636988400000|2021-11-15 15:00:00|830.3|829.7|824.3|823.7|831|830.4|823.7|823.1|6058
1636992000000|2021-11-15 16:00:00|824.6|824|835.1|834.5|835.4|834.8|823.2|822.6|4697
1636995600000|2021-11-15 17:00:00|835.2|834.6|831.3|830.7|839.1|838.5|830.9|830.3|5864
1636999200000|2021-11-15 18:00:00|831.6|831|830.9|830.3|832.1|831.5|830|829.4|1746
1637002800000|2021-11-15 19:00:00|831|830.4|836.5|835.9|836.6|836|830.8|830.2|3337
1637024400000|2021-11-16 01:00:00|836.2|835.6|835.7|835.1|836.5|835.9|833.6|833|1005
1637028000000|2021-11-16 02:00:00|835.3|834.7|834.3|833.7|835.3|834.7|834|833.4|133
1637031600000|2021-11-16 03:00:00|834.2|833.6|834.5|833.9|834.8|834.2|834.1|833.5|86
1637035200000|2021-11-16 04:00:00|834.7|834.1|833.1|832.5|834.9|834.3|832.6|832|185
1637038800000|2021-11-16 05:00:00|833|832.4|832.5|831.9|833.9|833.3|832.5|831.9|118
1637042400000|2021-11-16 06:00:00|832.6|832|833|832.4|833.9|833.3|832.5|831.9|73
1637046000000|2021-11-16 07:00:00|832.9|832.3|831.5|830.9|833.4|832.8|831.2|830.6|136
1637049600000|2021-11-16 08:00:00|831.9|831.3|832.3|831.7|832.9|832.3|831.1|830.5|654
1637053200000|2021-11-16 09:00:00|832.4|831.8|831|830.4|832.4|831.8|830.4|829.8|765
1637056800000|2021-11-16 10:00:00|830.8|830.2|830.4|829.8|831.7|831.1|827.9|827.3|1465
1637060400000|2021-11-16 11:00:00|830.1|829.5|832|831.4|832.7|832.1|829.3|828.7|808
1637064000000|2021-11-16 12:00:00|832.1|831.5|832.8|832.2|833.3|832.7|831|830.4|621
1637067600000|2021-11-16 13:00:00|832.9|832.3|828.1|827.5|833.1|832.5|827.8|827.2|2155
1637071200000|2021-11-16 14:00:00|827.4|826.8|829.6|829|830.3|829.7|825.3|824.7|5384
1637074800000|2021-11-16 15:00:00|829.3|828.7|826.6|826|831.6|831|825.4|824.8|7664
1637078400000|2021-11-16 16:00:00|826.3|825.7|821.4|820.8|827.8|827.2|820.7|820.1|4850
1637082000000|2021-11-16 17:00:00|821.5|820.9|821.1|820.5|823.3|822.7|820.5|819.9|3456
1637085600000|2021-11-16 18:00:00|821.2|820.6|820.1|819.5|823.4|822.8|819.6|819|2995
1637089200000|2021-11-16 19:00:00|820.2|819.6|819.8|819.2|820.7|820.1|818.8|818.2|3606
1637110800000|2021-11-17 01:00:00|821|820.4|823|822.4|823.1|822.5|820.8|820.1|653
1637114400000|2021-11-17 02:00:00|822.9|822.3|823.3|822.7|823.9|823.3|822.9|822.3|155
1637118000000|2021-11-17 03:00:00|823.4|822.8|822.5|821.9|823.6|823|822.2|821.6|359
1637121600000|2021-11-17 04:00:00|822.6|822|823.2|822.6|823.8|823.2|822.5|821.9|252
1637125200000|2021-11-17 05:00:00|823.5|822.9|823.5|822.9|823.5|822.9|822.1|821.5|85
1637128800000|2021-11-17 06:00:00|823.6|823|824.5|823.9|825|824.4|823.4|822.8|123
1637132400000|2021-11-17 07:00:00|824.6|824|823.8|823.2|824.6|824|823.5|822.9|166
1637136000000|2021-11-17 08:00:00|823.6|823|823.4|822.8|823.9|823.3|822.3|821.7|401
1637139600000|2021-11-17 09:00:00|823.5|822.9|823.4|822.8|824.2|823.6|820.1|819.5|764
1637143200000|2021-11-17 10:00:00|823.3|822.7|823|822.4|823.7|823.1|821.4|820.8|417
1637146800000|2021-11-17 11:00:00|823.1|822.5|821.3|820.7|823.7|823.1|821.3|820.7|644
1637150400000|2021-11-17 12:00:00|821.1|820.5|819.8|819.2|823.2|822.6|819.8|819.2|1071
1637154000000|2021-11-17 13:00:00|819.9|819.3|823.9|823.3|824.1|823.5|819.9|819.3|953
1637157600000|2021-11-17 14:00:00|825.4|824.8|836.8|836.2|839.5|838.9|824.7|824.1|9562
1637161200000|2021-11-17 15:00:00|837|836.4|839.3|838.7|843|842.4|835.5|834.9|6611
1637164800000|2021-11-17 16:00:00|839.2|838.6|833.7|833.1|841|840.4|833.5|832.9|3871
1637168400000|2021-11-17 17:00:00|834|833.4|833.2|832.6|835.2|834.6|831.9|831.3|2653
1637172000000|2021-11-17 18:00:00|833.4|832.8|832.8|832.2|833.6|833|831.4|830.8|4324
1637175600000|2021-11-17 19:00:00|833|832.4|833.9|833.3|834.2|833.5|831.6|831|2871
1637197200000|2021-11-18 01:00:00|833.4|832.8|834.8|834.2|834.8|834.2|831.7|831.1|591
1637200800000|2021-11-18 02:00:00|834.6|834|834.6|834|835.5|834.9|833.9|833.3|149
1637204400000|2021-11-18 03:00:00|834.7|834.1|835.4|834.8|835.4|834.8|834.2|833.6|90
1637208000000|2021-11-18 04:00:00|835.5|834.9|835.9|835.3|836.5|835.9|835.4|834.8|133
1637211600000|2021-11-18 05:00:00|835.8|835.2|837.4|836.8|837.6|837|835.7|835.1|141
1637215200000|2021-11-18 06:00:00|837.3|836.7|839.8|839.2|839.9|839.3|837|836.4|278
1637218800000|2021-11-18 07:00:00|839.9|839.3|839.9|839.3|841.2|840.6|839.4|838.8|205
1637222400000|2021-11-18 08:00:00|840.2|839.6|838.3|837.7|841.8|841.2|837.4|836.8|487
1637226000000|2021-11-18 09:00:00|838.4|837.8|846.3|845.7|846.4|845.8|838|837.4|1392
1637229600000|2021-11-18 10:00:00|846.4|845.8|845.5|844.9|846.4|845.8|843|842.4|2288
1637233200000|2021-11-18 11:00:00|845.3|844.7|845.3|844.7|846.4|845.8|844.6|844|897
1637236800000|2021-11-18 12:00:00|845.4|844.8|845.5|844.9|846.8|846.2|844.4|843.8|782
1637240400000|2021-11-18 13:00:00|845.4|844.8|846.1|845.5|846.4|845.7|843.7|843.1|1102
1637244000000|2021-11-18 14:00:00|845.9|845.3|853.2|852.6|853.2|852.6|840.9|840.3|8015
1637247600000|2021-11-18 15:00:00|853.1|852.5|839.9|839.3|853.4|852.8|839.4|838.8|8211
1637251200000|2021-11-18 16:00:00|840.2|839.6|839.4|838.8|843.2|842.6|837.2|836.6|3413
1637254800000|2021-11-18 17:00:00|839.1|838.5|830.3|829.7|839.4|838.8|830|829.4|3626
1637258400000|2021-11-18 18:00:00|830.4|829.8|831.8|831.2|834.3|833.7|829.9|829.3|2985
1637262000000|2021-11-18 19:00:00|831.9|831.3|831|830.4|832.3|831.7|829.5|828.9|1988
1637283600000|2021-11-19 01:00:00|831.7|831.1|831.3|830.7|833|832.4|829.5|828.9|826
1637287200000|2021-11-19 02:00:00|831|830.4|835.5|834.9|835.5|834.9|830.8|830.2|259
1637290800000|2021-11-19 03:00:00|835.4|834.8|833|832.4|835.4|834.8|832.9|832.3|252
1637294400000|2021-11-19 04:00:00|833.3|832.7|832.8|832.2|833.4|832.8|832|831.4|45
1637298000000|2021-11-19 05:00:00|832.9|832.3|835.5|834.9|836.3|835.7|832.9|832.3|265
1637301600000|2021-11-19 06:00:00|835.4|834.8|837.8|837.2|837.8|837.2|835.2|834.6|173
1637305200000|2021-11-19 07:00:00|837.5|836.9|836.9|836.3|839.2|838.6|836.3|835.7|290
1637308800000|2021-11-19 08:00:00|837|836.4|835.8|835.2|837.5|836.9|835|834.4|229
1637312400000|2021-11-19 09:00:00|835.7|835.1|833.4|832.8|838.7|838.1|831.8|831.2|748
1637316000000|2021-11-19 10:00:00|833.8|833.2|829.6|829|834.7|834.1|829.6|829|561
1637319600000|2021-11-19 11:00:00|829.8|829.2|825|824.4|832.3|831.7|824.1|823.5|1036
1637323200000|2021-11-19 12:00:00|824.8|824.2|823.7|823.1|827.2|826.6|823.3|822.7|1050
1637326800000|2021-11-19 13:00:00|823.6|823|828|827.4|828.4|827.8|823.4|822.8|933
1637330400000|2021-11-19 14:00:00|828.6|828|834.1|833.5|835.8|835.2|826.1|825.5|4937
1637334000000|2021-11-19 15:00:00|834.3|833.7|836|835.4|840.6|840|831.8|831.2|7599
1637337600000|2021-11-19 16:00:00|835.8|835.2|832.5|831.9|836.9|836.3|832.5|831.9|3015
1637341200000|2021-11-19 17:00:00|832.4|831.8|832.8|832.2|834.3|833.7|831.3|830.7|1552
1637344800000|2021-11-19 18:00:00|832.5|831.9|831.5|830.9|832.8|832.2|828|827.4|1625
1637348400000|2021-11-19 19:00:00|830.9|830.3|834|833.4|835.4|834.8|830.8|830.2|2222
1637542800000|2021-11-22 01:00:00|837.7|837.1|842.2|841.6|845.5|844.9|837.7|837.1|1325
1637546400000|2021-11-22 02:00:00|842.4|841.8|842|841.4|842.7|842.1|841.5|840.9|670
1637550000000|2021-11-22 03:00:00|841.8|841.2|843|842.4|843.8|843.2|841.8|841.2|156
1637553600000|2021-11-22 04:00:00|842.9|842.3|845|844.4|845|844.4|842.9|842.3|396
1637557200000|2021-11-22 05:00:00|845.1|844.5|842.6|842|845.1|844.5|842.4|841.8|456
1637560800000|2021-11-22 06:00:00|842.8|842.2|843.1|842.5|844.1|843.5|842.7|842.1|120
1637564400000|2021-11-22 07:00:00|843.2|842.6|843.3|842.7|844.3|843.7|842.6|842|110
1637568000000|2021-11-22 08:00:00|843.2|842.6|849.1|848.5|849.2|848.6|843|842.4|1135
1637571600000|2021-11-22 09:00:00|849.2|848.6|852.7|852.1|852.7|852.1|849.1|848.5|491
1637575200000|2021-11-22 10:00:00|852.6|852|851.2|850.6|853.4|852.8|850.1|849.5|594
1637578800000|2021-11-22 11:00:00|851.1|850.5|852|851.4|855.2|854.6|850.9|850.3|633
1637582400000|2021-11-22 12:00:00|852.1|851.5|852.2|851.6|852.9|852.3|850.3|849.7|422
1637586000000|2021-11-22 13:00:00|852.1|851.5|851.1|850.1|852.9|852.3|848.4|847.8|1038
1637589600000|2021-11-22 14:00:00|851.7|851.1|858.6|858|859.3|858.7|846.9|846.3|5154
1637593200000|2021-11-22 15:00:00|858.5|857.9|855.4|854.8|858.6|858|851.9|851.3|4191
1637596800000|2021-11-22 16:00:00|855.5|854.9|853.1|852.5|857.2|856.6|852.4|851.8|1541
1637600400000|2021-11-22 17:00:00|853|852.4|855.9|855.3|856.1|855.5|851.1|850.5|2630
1637604000000|2021-11-22 18:00:00|856.1|855.5|857.1|856.5|859.4|858.8|856.1|855.5|1262
1637607600000|2021-11-22 19:00:00|857.3|856.7|858.4|857.8|858.6|858|854.9|854.3|2917
1637629200000|2021-11-23 01:00:00|857.3|856.7|858.2|857.6|858.9|858.3|854.5|853.9|565
1637632800000|2021-11-23 02:00:00|858.3|857.7|858.1|857.5|858.4|857.8|857.7|857.1|53
1637636400000|2021-11-23 03:00:00|858.2|857.6|858.2|857.6|858.9|858.3|858.2|857.5|78
1637640000000|2021-11-23 04:00:00|858.3|857.7|856.9|856.3|858.4|857.8|856.1|855.5|177
1637643600000|2021-11-23 05:00:00|856.8|856.2|855.4|854.8|857.6|857|854.7|854.1|1069
1637647200000|2021-11-23 06:00:00|855.7|855.1|854.5|853.9|856.5|855.9|853.3|852.7|205
1637650800000|2021-11-23 07:00:00|854.2|853.6|853.2|852.6|855.2|854.6|853.2|852.6|197
1637654400000|2021-11-23 08:00:00|853.3|852.7|853.5|852.9|854.2|853.6|852.6|852|87
1637658000000|2021-11-23 09:00:00|853.6|853|852.9|852.3|853.8|853.2|851|850.4|357
1637661600000|2021-11-23 10:00:00|853.1|852.1|856.2|855.6|856.2|855.6|852.7|852.1|255
1637665200000|2021-11-23 11:00:00|856|855.4|856.7|856.1|857.2|856.6|856|855.4|419
1637668800000|2021-11-23 12:00:00|856.6|856|857|856.4|858.9|858.3|856.2|855.6|564
1637672400000|2021-11-23 13:00:00|856.9|856.3|854|853.4|858.1|857.5|853.3|852.7|665
1637676000000|2021-11-23 14:00:00|853.9|853.3|852.3|851.7|855.5|854.9|849.4|848.8|2481
1637679600000|2021-11-23 15:00:00|852|851.4|854.8|854.2|857.3|856.7|851.5|850.9|2759
1637683200000|2021-11-23 16:00:00|854.3|853.7|857.3|856.7|861.3|860.7|852.3|851.7|1971
1637686800000|2021-11-23 17:00:00|857.4|856.8|864.8|864.2|865.8|865.2|857|856.4|2463
1637690400000|2021-11-23 18:00:00|864.5|863.9|866.3|865.7|867.4|866.8|862.5|861.9|2353
1637694000000|2021-11-23 19:00:00|866.4|865.8|867.7|867.1|868|867.4|866.1|865.5|2608
1637715600000|2021-11-24 01:00:00|866.7|866.1|868.1|867.5|870.8|870.2|866.1|865.5|526
1637719200000|2021-11-24 02:00:00|868.3|867.7|868.8|868.2|869.1|868.5|867.6|867|144
1637722800000|2021-11-24 03:00:00|868.9|868.3|868.8|868.2|869.2|868.6|867.8|867.2|50
1637726400000|2021-11-24 04:00:00|868.7|868.1|871.1|870.5|871.2|870.6|868.6|867.9|94
1637730000000|2021-11-24 05:00:00|871.3|870.7|871.7|871.1|872.1|871.5|871.1|870.5|105
1637733600000|2021-11-24 06:00:00|871.8|871.2|874.7|873.7|874.7|874|871.6|871|225
1637737200000|2021-11-24 07:00:00|874.5|873.9|870.3|869.7|874.8|874.2|869.8|869.2|268
1637740800000|2021-11-24 08:00:00|870.5|869.9|867.7|867.1|871.3|870.7|867.6|866.9|157
1637744400000|2021-11-24 09:00:00|867.6|867|865.6|865|870.8|870.2|865.6|865|1523
1637748000000|2021-11-24 10:00:00|865.5|864.9|867.1|866.5|867.9|867.3|864.9|864.2|513
1637751600000|2021-11-24 11:00:00|867|866.4|870.5|869.9|871.4|870.8|866.6|866|1101
1637755200000|2021-11-24 12:00:00|870.6|870|870.4|869.8|871.4|870.8|868|867.4|324
1637758800000|2021-11-24 13:00:00|870.2|869.6|865.7|865.1|870.2|869.6|865.2|864.6|546
1637762400000|2021-11-24 14:00:00|866.3|865.7|866.4|865.8|868.6|868|861.9|861.3|4219
1637766000000|2021-11-24 15:00:00|866.6|866|855.1|854.5|867.4|866.8|851.8|851.2|9431
1637769600000|2021-11-24 16:00:00|855.3|854.7|847.1|846.5|856.3|855.7|847.1|846.5|4349
1637773200000|2021-11-24 17:00:00|847.2|846.6|855.6|855|855.8|855.2|847.1|846.5|1784
1637776800000|2021-11-24 18:00:00|855.3|854.7|852.1|851.5|856.3|855.7|851.8|851.2|2291
1637780400000|2021-11-24 19:00:00|852.2|851.6|852.9|851.4|853.7|853|849.4|848.8|2371
1637931600000|2021-11-26 13:00:00|843.3|842.7|843.3|842.7|843.3|842.7|843.3|842.7|0
1637935200000|2021-11-26 14:00:00|832|831.4|837.4|836.8|838.2|837.6|823.6|823|26713
1637938800000|2021-11-26 15:00:00|837.9|837.3|838.1|837.5|840.1|839.5|833.6|833|6225
1637942400000|2021-11-26 16:00:00|837.9|837.3|837.6|837|838.9|838.3|831.4|830.8|4045
1637946000000|2021-11-26 17:00:00|837.9|837.3|841.6|841|843.1|842.5|836.6|836|7542
1637949600000|2021-11-26 18:00:00|841.8|841.2|845.3|844.3|845.4|844.8|841.6|841|24976
1638147600000|2021-11-29 01:00:00|854.3|853.7|851.3|850.7|855.6|855|850.3|849.7|2353
1638151200000|2021-11-29 02:00:00|851.4|850.8|851.2|850.6|852.1|851.5|850.3|849.7|911
1638154800000|2021-11-29 03:00:00|851.3|850.7|851.6|851|851.6|851|850.1|849.5|281
1638158400000|2021-11-29 04:00:00|851.8|851.2|851.1|850.5|852.1|851.5|851.1|850.5|465
1638162000000|2021-11-29 05:00:00|850.3|849.7|849.8|849.2|850.3|849.7|848.6|848|319
1638165600000|2021-11-29 06:00:00|849.9|849.3|850.5|849.9|850.6|850|848.8|848.2|217
1638169200000|2021-11-29 07:00:00|850.4|849.8|849.1|848.5|850.6|850|848.3|847.7|341
1638172800000|2021-11-29 08:00:00|849|848.4|848.2|847.6|849.7|849.1|845.6|845|605
1638176400000|2021-11-29 09:00:00|848.1|847.5|848.2|847.6|850.8|850.2|846.8|846.2|792
1638180000000|2021-11-29 10:00:00|848.1|847.5|849|848.4|852.7|852.1|846|845.4|1427
1638183600000|2021-11-29 11:00:00|849.1|848.5|847.8|847.2|849.8|849.2|846.6|846|1281
1638187200000|2021-11-29 12:00:00|848|847.4|846.6|846|848.7|848.1|846.1|845.5|643
1638190800000|2021-11-29 13:00:00|847|846.4|843.8|843.2|847.1|846.5|843.1|842.5|1028
1638194400000|2021-11-29 14:00:00|841.8|841.2|831.4|830.8|842|841.4|830.9|830.3|8392
1638198000000|2021-11-29 15:00:00|830.9|830.3|827.1|826.5|832|831.4|824.6|824|6908
1638201600000|2021-11-29 16:00:00|827|826.4|822.1|821.5|828.6|828|819.4|818.8|5818
1638205200000|2021-11-29 17:00:00|822.2|821.6|825.1|824.5|825.9|825.3|821.4|820.8|4225
1638208800000|2021-11-29 18:00:00|824.9|824.3|821.4|820.8|825.4|824.8|821.1|820.5|3086
1638212400000|2021-11-29 19:00:00|821.2|820.6|822.9|822.3|824.4|823.8|821.1|820.5|4228
1638234000000|2021-11-30 01:00:00|823.6|823|821.2|820.6|824.1|823.5|818.7|818.1|1506
1638237600000|2021-11-30 02:00:00|821.4|820.8|821.4|820.8|823.9|823.3|821.2|820.6|341
1638241200000|2021-11-30 03:00:00|821.3|820.7|819.8|819.2|821.7|821.1|819.7|819.1|633
1638244800000|2021-11-30 04:00:00|819.9|819.3|820.2|819.6|821.3|820.7|819.7|819.1|201
1638248400000|2021-11-30 05:00:00|819.9|819.3|815.7|815.1|820.7|820.1|815.7|815.1|627
1638252000000|2021-11-30 06:00:00|815.9|815.3|812.7|812.1|816.2|815.6|812.7|812.1|984
1638255600000|2021-11-30 07:00:00|812.1|811.5|811.6|811|813.9|813.3|811.1|810.5|636
1638259200000|2021-11-30 08:00:00|811.7|811.1|812.2|811.6|814.7|814.1|811.1|810.5|533
1638262800000|2021-11-30 09:00:00|812.3|811.7|806.3|805.7|813.4|812.8|803.2|802.6|1291
1638266400000|2021-11-30 10:00:00|806.4|805.8|809.7|809.1|813.8|813.2|806.4|805.8|1897
1638270000000|2021-11-30 11:00:00|809.8|809.2|811.4|810.8|812.8|812.2|808.7|808.1|815
1638273600000|2021-11-30 12:00:00|811.9|811.3|808.2|807.6|813.1|812.5|807.7|807.1|818
1638277200000|2021-11-30 13:00:00|808.1|807.5|808.3|807.7|812.6|812|807.2|806.6|1372
1638280800000|2021-11-30 14:00:00|805.8|805.2|802.3|801.7|808.3|807.7|798.8|798.2|7186
1638284400000|2021-11-30 15:00:00|801.8|801.2|799.7|799.1|812.7|812.1|799.5|798.9|8251
1638288000000|2021-11-30 16:00:00|799.5|798.9|794.8|794.2|801.7|801.1|791|790.4|6740
1638291600000|2021-11-30 17:00:00|794.9|794.3|784.2|783.6|794.9|794.3|783.7|783.1|6900
1638295200000|2021-11-30 18:00:00|784|783.4|789.7|789.1|791.4|790.8|783.2|782.6|6101
1638298800000|2021-11-30 19:00:00|789.2|788.6|789.9|789.3|791|790.4|786.5|785.9|4871
1638320400000|2021-12-01 01:00:00|792.3|791.7|793.5|792.9|794.4|793.8|789.7|789.1|940
1638324000000|2021-12-01 02:00:00|793.2|792.6|793.5|792.9|795|794.4|793.1|792.5|364
1638327600000|2021-12-01 03:00:00|793.6|793|795.5|794.9|795.5|794.9|793.2|792.6|736
1638331200000|2021-12-01 04:00:00|795.2|794.6|797.7|797.1|798|797.4|794.5|793.9|231
1638334800000|2021-12-01 05:00:00|797.5|796.9|798.5|797.9|799|798.4|797|796.4|322
1638338400000|2021-12-01 06:00:00|798.4|797.8|797.4|796.8|799.7|799.1|795.7|795.1|363
1638342000000|2021-12-01 07:00:00|797.2|796.6|796.4|795.8|797.5|796.9|795.7|795.1|247
1638345600000|2021-12-01 08:00:00|796.2|795.6|791.7|791.1|798.2|797.6|791.7|791.1|782
1638349200000|2021-12-01 09:00:00|791.6|791|797.4|796.8|797.7|797.1|791.5|790.9|700
1638352800000|2021-12-01 10:00:00|797.2|796.6|794.6|794|798|797.4|794.5|793.9|540
1638356400000|2021-12-01 11:00:00|794.7|794.1|795.9|795.3|796.9|796.3|793.5|792.9|484
1638360000000|2021-12-01 12:00:00|796|795.4|795|794.4|796.4|795.8|793.6|793|696
1638363600000|2021-12-01 13:00:00|795.1|794.5|795.9|795.3|797.7|797.1|793.8|793.2|1336
1638367200000|2021-12-01 14:00:00|793.7|793.1|794.5|793.9|794.5|793.9|786.5|785.9|6326
1638370800000|2021-12-01 15:00:00|794.4|793.8|791.2|790.6|797.4|796.8|787.7|787.1|5878
1638374400000|2021-12-01 16:00:00|791.5|790.9|793.2|792.6|794.1|793.5|786.2|785.6|4790
1638378000000|2021-12-01 17:00:00|793|792.4|788.7|788.1|793|792.4|788.2|787.6|2676
1638381600000|2021-12-01 18:00:00|788.5|787.9|790.2|789.6|791|790.4|787.7|787.1|2413
1638385200000|2021-12-01 19:00:00|790.1|789.5|790|789.4|794.2|793.6|789.2|788.6|3539
1638406800000|2021-12-02 01:00:00|790.4|789.8|792|791.4|793|792.4|790.3|789.7|501
1638410400000|2021-12-02 02:00:00|792.1|791.5|791.9|791.3|793.2|792.6|791.3|790.7|256
1638414000000|2021-12-02 03:00:00|791.8|791.2|791.6|791|792.3|791.7|790.4|789.8|216
1638417600000|2021-12-02 04:00:00|791.8|791.2|793.8|793.2|794.2|793.6|791.8|791.2|230
1638421200000|2021-12-02 05:00:00|794|793.4|794.7|794.1|796|795.4|794|793.4|194
1638424800000|2021-12-02 06:00:00|794.8|794.2|797.5|796.9|798|797.4|794|793.4|526
1638428400000|2021-12-02 07:00:00|797.4|796.8|799.4|798.8|801.5|800.9|797|796.4|552
1638432000000|2021-12-02 08:00:00|799.5|798.9|799.1|798.5|800|799.4|797.3|796.7|756
1638435600000|2021-12-02 09:00:00|799|798.4|804.6|804|805.9|805.3|798.5|797.9|1162
1638439200000|2021-12-02 10:00:00|804.8|804.2|805.4|804.8|806|805.4|801.8|801.2|966
1638442800000|2021-12-02 11:00:00|805.6|805|804.5|803.9|809.3|808.7|804.3|803.7|859
1638446400000|2021-12-02 12:00:00|804.6|804|807.7|807.1|808.2|807.6|804.3|803.7|734
1638450000000|2021-12-02 13:00:00|807.9|807.3|806.4|805.8|808.1|807.5|805.2|804.6|1734
1638453600000|2021-12-02 14:00:00|807.6|807|808.7|808.1|811.8|811.2|800.5|799.9|6731
1638457200000|2021-12-02 15:00:00|809|808.4|811.5|810.9|812.5|811.9|805|804.4|4761
1638460800000|2021-12-02 16:00:00|811.7|811.1|815.7|815.1|819.7|819.1|811.2|810.6|6973
1638464400000|2021-12-02 17:00:00|816|815.4|818.7|818.1|821|820.4|816|815.4|3708
1638468000000|2021-12-02 18:00:00|818.5|817.9|817.8|817.2|819.8|819.2|816.7|816.1|4155
1638471600000|2021-12-02 19:00:00|817.7|817.1|817.1|816.5|819|818.4|814.7|814.1|5280
1638493200000|2021-12-03 01:00:00|818.4|817.8|816.7|816.1|819.6|819|816.1|815.5|733
1638496800000|2021-12-03 02:00:00|816.9|816.3|815.5|814.9|816.9|816.3|814.9|814.3|199
1638500400000|2021-12-03 03:00:00|815.4|814.8|817.8|817.2|818.5|817.9|815|814.4|362
1638504000000|2021-12-03 04:00:00|817.7|817.1|815.7|815.1|818|817.4|815.2|814.6|292
1638507600000|2021-12-03 05:00:00|815.8|815.2|816.3|815.7|817.7|817.1|814.8|814.2|130
1638511200000|2021-12-03 06:00:00|816.2|815.6|816.1|815.5|817.7|817.1|815.7|815.1|183
1638514800000|2021-12-03 07:00:00|816.7|816.1|815.7|815.1|820|819.4|815.7|815.1|356
1638518400000|2021-12-03 08:00:00|815.5|814.9|814|813.4|817|816.4|813.2|812.6|519
1638522000000|2021-12-03 09:00:00|814.1|813.5|813|812.4|814.3|813.7|811.2|810.6|560
1638525600000|2021-12-03 10:00:00|812.9|812.3|812.2|811.6|813|812.4|809.5|808.9|377
1638529200000|2021-12-03 11:00:00|812.4|811.8|815.6|815|816.2|815.6|811.2|810.6|531
1638532800000|2021-12-03 12:00:00|815.7|815.1|812.7|812.1|818|817.4|812.5|811.9|916
1638536400000|2021-12-03 13:00:00|812.8|812.2|813.1|812.5|817|816.4|811.6|811|849
1638540000000|2021-12-03 14:00:00|811.4|810.8|818|817.4|818.7|818.1|808.5|807.9|4990
1638543600000|2021-12-03 15:00:00|818.2|817.6|813.2|812.6|823.2|822.6|812.7|812.1|5455
1638547200000|2021-12-03 16:00:00|813|812.4|803.6|803|814.5|813.9|800.1|799.5|6833
1638550800000|2021-12-03 17:00:00|803.5|802.9|801.9|801.3|803.5|802.9|797.4|796.8|5331
1638554400000|2021-12-03 18:00:00|801.6|801|801.1|800.5|804.1|803.5|800.4|799.8|2325
1638558000000|2021-12-03 19:00:00|801.4|800.8|806.3|805.3|807.1|806.5|801.1|800.5|4031
1638752400000|2021-12-06 01:00:00|812.6|812|812.1|811.5|812.6|812|807.3|806.7|1163
1638756000000|2021-12-06 02:00:00|812.3|811.7|809.9|809.3|812.8|812.2|809.3|808.7|188
1638759600000|2021-12-06 03:00:00|810|809.4|808.9|808.3|810.7|810.1|808.1|807.5|105
1638763200000|2021-12-06 04:00:00|808.8|808.2|808.9|808.3|809.7|809.1|808.5|807.9|99
1638766800000|2021-12-06 05:00:00|808.8|808.2|807.4|806.8|808.8|808.2|806.3|805.7|171
1638770400000|2021-12-06 06:00:00|807.3|806.7|806.9|806.3|807.6|807|806.3|805.7|118
1638774000000|2021-12-06 07:00:00|806.8|806.2|809.4|808.8|809.5|808.9|806.8|806.2|181
1638777600000|2021-12-06 08:00:00|809.3|808.7|805.5|804.9|809.7|809.1|803.8|803.2|328
1638781200000|2021-12-06 09:00:00|805.4|804.8|804|803.4|811.2|810.6|803.8|803.2|613
1638784800000|2021-12-06 10:00:00|803.9|803.3|803.4|802.8|805.4|804.8|802|801.4|342
1638788400000|2021-12-06 11:00:00|803.5|802.9|801.7|801.1|803.9|803.3|799.3|798.7|467
1638792000000|2021-12-06 12:00:00|801.8|801.2|799.7|799.1|801.8|801.2|799.4|798.8|444
1638795600000|2021-12-06 13:00:00|799.8|799.2|799.2|798.6|801.4|800.8|796.9|796.3|582
1638799200000|2021-12-06 14:00:00|798.7|798.1|795.8|795.2|802.7|802.1|790.5|789.9|5289
1638802800000|2021-12-06 15:00:00|795.7|795.1|799.9|799.3|801.5|800.9|793.8|793.2|3559
1638806400000|2021-12-06 16:00:00|800|799.4|803.5|802.9|804|803.4|799.2|798.6|2633
1638810000000|2021-12-06 17:00:00|803.6|803|806|805.4|807.3|806.7|802.1|801.5|2391
1638813600000|2021-12-06 18:00:00|806.5|805.9|806|805.4|807.7|807.1|805|804.4|2660
1638817200000|2021-12-06 19:00:00|806.1|805.5|808.2|807.6|809|808.4|804.5|803.9|2424
1638838800000|2021-12-07 01:00:00|808.8|808.2|807.5|806.9|810|809.4|806.9|806.3|335
1638842400000|2021-12-07 02:00:00|807|806.4|804.8|804.2|807.4|806.8|803.8|803.2|488
1638846000000|2021-12-07 03:00:00|804.5|803.9|805.5|804.9|805.8|805.2|804.3|803.7|83
1638849600000|2021-12-07 04:00:00|805.4|804.8|805.5|804.9|807.4|806.8|805.3|804.7|131
1638853200000|2021-12-07 05:00:00|805.6|805|806|805.4|806.9|806.3|805.5|804.9|49
1638856800000|2021-12-07 06:00:00|806.1|805.5|810.2|809.6|811.2|810.6|806|805.4|325
1638860400000|2021-12-07 07:00:00|810.3|809.7|812|811.4|812|811.4|809.2|808.6|260
1638864000000|2021-12-07 08:00:00|811.9|811.3|808.9|808.3|814.1|813.5|808.1|807.5|726
1638867600000|2021-12-07 09:00:00|809|808.4|807.3|806.7|811|810.4|807.3|806.7|562
1638871200000|2021-12-07 10:00:00|807.4|806.8|805.6|805|807.5|806.9|803.3|802.7|701
1638874800000|2021-12-07 11:00:00|805.5|804.9|805.3|804.7|806.4|805.8|805|804.4|187
1638752400000|2021-12-06 01:00:00|812.6|812|812.1|811.5|812.6|812|807.3|806.7|1163
1638756000000|2021-12-06 02:00:00|812.3|811.7|809.9|809.3|812.8|812.2|809.3|808.7|188
1638759600000|2021-12-06 03:00:00|810|809.4|808.9|808.3|810.7|810.1|808.1|807.5|105
1638763200000|2021-12-06 04:00:00|808.8|808.2|808.9|808.3|809.7|809.1|808.5|807.9|99
1638766800000|2021-12-06 05:00:00|808.8|808.2|807.4|806.8|808.8|808.2|806.3|805.7|171
1638770400000|2021-12-06 06:00:00|807.3|806.7|806.9|806.3|807.6|807|806.3|805.7|118
1638774000000|2021-12-06 07:00:00|806.8|806.2|809.4|808.8|809.5|808.9|806.8|806.2|181
1638777600000|2021-12-06 08:00:00|809.3|808.7|805.5|804.9|809.7|809.1|803.8|803.2|328
1638781200000|2021-12-06 09:00:00|805.4|804.8|804|803.4|811.2|810.6|803.8|803.2|613
1638784800000|2021-12-06 10:00:00|803.9|803.3|803.4|802.8|805.4|804.8|802|801.4|342
1638788400000|2021-12-06 11:00:00|803.5|802.9|801.7|801.1|803.9|803.3|799.3|798.7|467
1638792000000|2021-12-06 12:00:00|801.8|801.2|799.7|799.1|801.8|801.2|799.4|798.8|444
1638795600000|2021-12-06 13:00:00|799.8|799.2|799.2|798.6|801.4|800.8|796.9|796.3|582
1638799200000|2021-12-06 14:00:00|798.7|798.1|795.8|795.2|802.7|802.1|790.5|789.9|5289
1638802800000|2021-12-06 15:00:00|795.7|795.1|799.9|799.3|801.5|800.9|793.8|793.2|3559
1638806400000|2021-12-06 16:00:00|800|799.4|803.5|802.9|804|803.4|799.2|798.6|2633
1638810000000|2021-12-06 17:00:00|803.6|803|806|805.4|807.3|806.7|802.1|801.5|2391
1638813600000|2021-12-06 18:00:00|806.5|805.9|806|805.4|807.7|807.1|805|804.4|2660
1638817200000|2021-12-06 19:00:00|806.1|805.5|808.2|807.6|809|808.4|804.5|803.9|2424
1638838800000|2021-12-07 01:00:00|808.8|808.2|807.5|806.9|810|809.4|806.9|806.3|335
1638842400000|2021-12-07 02:00:00|807|806.4|804.8|804.2|807.4|806.8|803.8|803.2|488
1638846000000|2021-12-07 03:00:00|804.5|803.9|805.5|804.9|805.8|805.2|804.3|803.7|83
1638849600000|2021-12-07 04:00:00|805.4|804.8|805.5|804.9|807.4|806.8|805.3|804.7|131
1638853200000|2021-12-07 05:00:00|805.6|805|806|805.4|806.9|806.3|805.5|804.9|49
1638856800000|2021-12-07 06:00:00|806.1|805.5|810.2|809.6|811.2|810.6|806|805.4|325
1638860400000|2021-12-07 07:00:00|810.3|809.7|812|811.4|812|811.4|809.2|808.6|260
1638864000000|2021-12-07 08:00:00|811.9|811.3|808.9|808.3|814.1|813.5|808.1|807.5|726
1638867600000|2021-12-07 09:00:00|809|808.4|807.3|806.7|811|810.4|807.3|806.7|562
1638871200000|2021-12-07 10:00:00|807.4|806.8|805.6|805|807.5|806.9|803.3|802.7|701
1638874800000|2021-12-07 11:00:00|805.5|804.9|805.3|804.7|806.4|805.8|805|804.4|187
1638878400000|2021-12-07 12:00:00|806|805.4|803.2|802.6|806.2|805.6|803|802.4|396
1638882000000|2021-12-07 13:00:00|803.3|802.7|802.5|801.9|805|804.4|801.5|800.9|944
1638885600000|2021-12-07 14:00:00|801.5|800.9|804|803.4|805.1|804.5|798.7|798.1|3400
1638889200000|2021-12-07 15:00:00|803.9|803.3|803.2|802.6|806.5|805.9|800.8|800.2|2728
1638892800000|2021-12-07 16:00:00|803.3|802.7|802.5|801.9|807.8|807.2|802|801.4|2279
1638896400000|2021-12-07 17:00:00|802.3|801.7|809.5|808.9|809.5|808.9|802.3|801.7|1851
1638900000000|2021-12-07 18:00:00|809.3|808.7|808|807.4|810.3|809.7|807.5|806.9|1916
1638903600000|2021-12-07 19:00:00|808.1|807.5|810.6|810|811|810.4|807.5|806.9|2728
1638925200000|2021-12-08 01:00:00|810.7|809.7|808.5|807.9|811.4|810.8|807.4|806.8|523
1638928800000|2021-12-08 02:00:00|808.4|807.8|810.4|809.8|811.2|810.6|808.3|807.7|159
1638932400000|2021-12-08 03:00:00|810.6|810|811.2|810.6|811.8|811.2|809.8|809.2|292
1638936000000|2021-12-08 04:00:00|811.3|810.7|809.3|808.7|811.6|811|808.8|808.2|99
1638939600000|2021-12-08 05:00:00|809.1|808.5|810.5|809.9|812.1|811.5|809.1|808.5|147
1638943200000|2021-12-08 06:00:00|810.3|809.7|810.8|810.2|813.1|812.5|809.6|809|436
1638946800000|2021-12-08 07:00:00|810.9|810.3|809.6|809|811.4|810.8|809.6|809|259
1638950400000|2021-12-08 08:00:00|809.7|809.1|810.8|810.2|811.8|811.2|809.7|809.1|147
1638954000000|2021-12-08 09:00:00|810.7|810.1|807.7|807.1|812.1|811.5|806.9|806.3|366
1638957600000|2021-12-08 10:00:00|807.6|807|804.1|803.5|807.7|807.1|802.1|801.5|1150
1638961200000|2021-12-08 11:00:00|803.7|803.1|802.8|802.2|803.8|803.2|801.1|800.5|426
1638964800000|2021-12-08 12:00:00|803.1|802.5|803.2|802.6|804.6|804|802.1|801.5|422
1638968400000|2021-12-08 13:00:00|803.3|802.7|802.9|802.3|804.8|804.2|801.4|800.8|667
1638972000000|2021-12-08 14:00:00|801.8|801.2|796.7|796.1|803.5|802.9|796.6|796|3379
1638975600000|2021-12-08 15:00:00|796.6|796|798.2|797.6|801.8|801.2|795.9|795.3|4409
1638979200000|2021-12-08 16:00:00|798.3|797.7|795.9|795.3|799.3|798.7|794.6|794|2253
1638982800000|2021-12-08 17:00:00|796|795.4|793.4|792.8|797|796.4|793.1|792.5|2532
1638986400000|2021-12-08 18:00:00|793.8|793.2|793.1|792.5|794.4|793.8|791.6|791|2584
1638990000000|2021-12-08 19:00:00|793.4|792.8|795.9|795.3|796.2|795.6|792.4|791.8|3276
1639011600000|2021-12-09 01:00:00|796.6|796|794.6|794|796.6|796|793.4|792.8|638
1639015200000|2021-12-09 02:00:00|794.5|793.9|793.5|792.9|794.6|794|793.1|792.5|158
1639018800000|2021-12-09 03:00:00|793.4|792.8|792|791.4|793.5|792.9|791.6|791|163
1639022400000|2021-12-09 04:00:00|791.9|791.3|791.9|791.3|792.1|791.5|791.3|790.7|175
1639026000000|2021-12-09 05:00:00|791.7|791.1|789.7|789.1|791.9|791.3|789.1|788.5|349
1639029600000|2021-12-09 06:00:00|789.5|788.9|790.6|790|791.1|790.5|789.2|788.6|295
1639033200000|2021-12-09 07:00:00|790.5|789.9|787.7|787.1|790.8|790.2|787.2|786.6|858
1639036800000|2021-12-09 08:00:00|787.8|787.2|785.7|785.1|787.9|787.3|784.4|783.8|999
1639040400000|2021-12-09 09:00:00|785.8|785.2|782.2|781.6|786.6|786|780.7|780.1|1482
1639044000000|2021-12-09 10:00:00|782.3|781.7|783.7|783.1|784.2|783.6|779.9|779.3|893
1639047600000|2021-12-09 11:00:00|783.8|783.2|784.8|784.2|786.6|786|783.5|782.9|561
1639051200000|2021-12-09 12:00:00|784.9|784.3|782.4|781.8|785.2|784.6|782.4|781.8|406
1639054800000|2021-12-09 13:00:00|782.3|781.7|782|781.4|783.1|782.5|781.6|781|768
1639058400000|2021-12-09 14:00:00|781.1|780.5|785.6|785|787.2|786.6|779.8|779.2|4943
1639062000000|2021-12-09 15:00:00|785.5|784.9|782.3|781.7|787.1|786.5|781.1|780.5|3796
1639065600000|2021-12-09 16:00:00|782.6|782|782.2|781.6|783.3|782.7|780.6|780|2753
1639069200000|2021-12-09 17:00:00|782.5|781.5|778.2|777.6|782.9|782.3|771.9|771.3|7302
1639072800000|2021-12-09 18:00:00|778.3|777.7|778.4|777.8|780.7|780.1|776.9|776.3|3381
1639076400000|2021-12-09 19:00:00|778.7|778.1|779|778.4|780.7|780.1|776.5|775.9|4629
1639098000000|2021-12-10 01:00:00|779.1|777.6|775.6|775|779.5|778.9|773.4|772.8|798
1639101600000|2021-12-10 02:00:00|775.5|774.9|775.8|775.2|776.3|775.7|774.5|773.9|186
1639105200000|2021-12-10 03:00:00|775.7|775.1|774.5|773.9|775.8|775.2|773.3|772.6|281
1639108800000|2021-12-10 04:00:00|774.8|774.2|771.9|771.3|775.5|774.9|771.9|771.3|285
1639112400000|2021-12-10 05:00:00|771.8|771.2|770.3|769.7|771.9|771.3|769|768.4|409
1639116000000|2021-12-10 06:00:00|769.9|769.3|770.8|770.2|770.8|770.2|769.5|768.9|308
1639119600000|2021-12-10 07:00:00|770.5|769.9|772.6|772|772.9|772.3|770.3|769.7|178
1639123200000|2021-12-10 08:00:00|772.5|771.9|774.5|773.9|775.4|774.8|771.8|771.2|519
1639126800000|2021-12-10 09:00:00|774|773.4|778.9|778.3|779.5|778.9|771.4|770.8|903
1639130400000|2021-12-10 10:00:00|779|778.4|784.3|783.7|785|784.4|778.8|778.2|1438
1639134000000|2021-12-10 11:00:00|784.4|783.8|782.4|781.8|786.1|785.5|780.8|780.2|841
1639137600000|2021-12-10 12:00:00|782.3|781.7|785.7|785.1|785.8|785.2|782.3|781.7|489
1639141200000|2021-12-10 13:00:00|785.9|785.3|788|787.4|788.9|788.3|784.3|783.7|1108
1639144800000|2021-12-10 14:00:00|787.2|786.6|784|783.4|788.5|787.9|782.8|782.2|4016
1639148400000|2021-12-10 15:00:00|784.1|783.5|783.5|782.9|786|785.4|779.6|779|3020
1639152000000|2021-12-10 16:00:00|783.7|783.1|784.7|784.1|786|785.4|782.2|781.6|2309
1639155600000|2021-12-10 17:00:00|785.2|784.6|786|785.4|786.5|785.9|782.8|782.2|1574
1639159200000|2021-12-10 18:00:00|786.1|785.5|788.7|788.1|789.2|788.6|784.5|783.9|2002
1639162800000|2021-12-10 19:00:00|788.9|788.3|785|784.4|789.1|788.5|784.8|784.2|2193
1639357200000|2021-12-13 01:00:00|785.1|784.1|785.1|784.5|785.9|785.3|783.4|782.8|417
1639360800000|2021-12-13 02:00:00|784.9|784.3|784.5|783.9|784.9|784.3|783.9|783.3|77
1639364400000|2021-12-13 03:00:00|784.4|783.8|783.5|782.9|784.6|784|783.4|782.8|36
1639368000000|2021-12-13 04:00:00|783.4|782.8|783.6|783|783.7|783.1|783.4|782.8|40
1639371600000|2021-12-13 05:00:00|783.5|782.9|786.9|786.3|787.3|786.7|783.4|782.8|149
1639375200000|2021-12-13 06:00:00|786.8|786.2|785.7|785.1|788.4|787.8|785.4|784.8|220
1639378800000|2021-12-13 07:00:00|785.8|785.2|784.1|783.5|786|785.4|781.8|781.2|340
1639382400000|2021-12-13 08:00:00|784.8|784.2|780|779.4|784.9|784.3|778.5|777.9|546
1639386000000|2021-12-13 09:00:00|779.9|779.3|780.9|780.3|786.6|786|779.9|779.3|943
1639389600000|2021-12-13 10:00:00|780.8|780.2|779.9|779.3|781.3|780.7|777.1|776.5|769
1639393200000|2021-12-13 11:00:00|779.8|779.2|777.9|777.3|780.7|780.1|777.6|777|699
1639396800000|2021-12-13 12:00:00|777.8|777.2|781.5|780.9|782.1|781.5|777.6|777|609
1639400400000|2021-12-13 13:00:00|781.4|780.8|780.6|780|782.1|781.5|779.9|779.3|414
1639404000000|2021-12-13 14:00:00|778.6|778|781.4|780.8|781.9|781.3|777.6|777|2626
1639407600000|2021-12-13 15:00:00|781.1|780.5|789.3|788.7|790.3|789.7|779.2|778.6|5379
1639411200000|2021-12-13 16:00:00|789.1|788.5|792.1|791.5|793.6|793|789.1|788.5|2181
1639414800000|2021-12-13 17:00:00|791.9|791.3|793.4|792.8|795.1|794.5|791.9|791.3|1995
1639418400000|2021-12-13 18:00:00|793.6|793|793.1|792.5|794.1|793.5|791.2|790.6|1590
1639422000000|2021-12-13 19:00:00|793.6|793|790|789.4|793.8|793.2|789.6|789|2779
1639443600000|2021-12-14 01:00:00|790.3|789.7|787.6|787|790.5|789.9|787.5|786.9|353
1639447200000|2021-12-14 02:00:00|787.7|787.1|785.9|785.3|787.7|787.1|784.7|784.1|211
1639450800000|2021-12-14 03:00:00|785.8|785.2|785.3|784.7|786.8|786.2|785.3|784.7|139
1639454400000|2021-12-14 04:00:00|785.1|784.5|784.7|784.1|786.1|785.5|784.2|783.6|177
1639458000000|2021-12-14 05:00:00|784.6|784|785.8|785.2|785.8|785.2|783.8|783.2|133
1639461600000|2021-12-14 06:00:00|785.7|785.1|783.5|782.9|785.8|785.2|783.3|782.7|177
1639465200000|2021-12-14 07:00:00|783.8|783.2|785.5|784.9|785.5|784.9|782.3|781.7|203
1639468800000|2021-12-14 08:00:00|785.6|785|784.3|783.7|787.6|787|784|783.4|426
1639472400000|2021-12-14 09:00:00|784.2|783.6|783.3|782.7|784.5|783.9|780.8|780.2|596
1639476000000|2021-12-14 10:00:00|783.1|782.5|784.6|784|785.3|784.7|782.8|782.2|372
1639479600000|2021-12-14 11:00:00|784.8|784.2|787.6|787|789|788.4|784.5|783.9|365
1639483200000|2021-12-14 12:00:00|787.7|787.1|785.4|784.8|788.6|788|784.8|784.2|498
1639486800000|2021-12-14 13:00:00|785.3|784.7|784.9|784.3|785.6|785|783.2|782.6|588
1639490400000|2021-12-14 14:00:00|786|785.4|781.3|780.7|786|785.4|779.1|778.5|3361
1639494000000|2021-12-14 15:00:00|781.5|780.9|785|784.4|786.7|786.1|781|780.4|2576
1639497600000|2021-12-14 16:00:00|784.8|784.2|790.7|790.1|792.5|791.9|784.7|784.1|2229
1639501200000|2021-12-14 17:00:00|790.9|790.3|787.6|787|793.5|792.9|787.6|787|1854
1639504800000|2021-12-14 18:00:00|787.7|787.1|788.7|788.1|789.7|789.1|786.3|785.7|1196
1639508400000|2021-12-14 19:00:00|789|788.4|787.8|787.2|790|789.4|787.5|786.9|1753
1639530000000|2021-12-15 01:00:00|788|787.4|786.6|786|788.2|787.5|785.3|784.7|369
1639533600000|2021-12-15 02:00:00|786.7|786.1|786.6|786|787.3|786.7|785.9|785.3|73
1639537200000|2021-12-15 03:00:00|786.1|785.5|777.4|776.8|786.1|785.5|774.2|773.6|797
1639540800000|2021-12-15 04:00:00|777.3|776.7|777.3|776.7|779.7|779.1|777.1|776.5|422
1639544400000|2021-12-15 05:00:00|777.2|776.6|779|778.4|779.8|779.2|775.7|775|393
1639548000000|2021-12-15 06:00:00|778.7|778.1|775.7|775.1|778.9|778.3|774.8|774.2|336
1639551600000|2021-12-15 07:00:00|775.6|775|775|774.4|778.3|777.7|772.9|772.3|458
1639555200000|2021-12-15 08:00:00|775.1|774.5|775.2|774.6|776.1|775.5|773.9|773.3|414
1639558800000|2021-12-15 09:00:00|775.1|774.5|776.4|775.8|777.1|776.5|773.6|773|655
1639562400000|2021-12-15 10:00:00|776.3|775.7|776.5|775.9|779.1|778.5|774|773.4|471
1639566000000|2021-12-15 11:00:00|776.4|775.8|778.1|777.5|778.4|777.8|775.4|774.8|312
1639569600000|2021-12-15 12:00:00|778.4|777.8|780.6|780|781.2|780.6|778|777.4|379
1639573200000|2021-12-15 13:00:00|780.5|779.9|778.9|778.3|780.9|780.3|778.6|778|359
1639576800000|2021-12-15 14:00:00|779.1|778.5|772.2|771.6|780.1|779.5|771|770.4|4969
1639580400000|2021-12-15 15:00:00|772.3|771.7|764.7|764.1|772.3|771.7|761.8|761.2|8440
1639584000000|2021-12-15 16:00:00|764.5|763.9|755.2|754.6|764.7|764.1|752.8|752.2|5813
1639587600000|2021-12-15 17:00:00|755.3|754.7|758.4|757.8|759.8|759.2|755|754.4|3865
1639591200000|2021-12-15 18:00:00|758.3|757.7|761.2|760.6|762.2|761.6|756.7|756.1|3950
1639594800000|2021-12-15 19:00:00|761.1|760.5|757.7|757.1|761.5|760.9|756.9|756.3|2960
1639616400000|2021-12-16 01:00:00|758.9|758.3|759.7|759.1|760.7|760.1|758|757.4|669
1639620000000|2021-12-16 02:00:00|759.8|759.2|759.9|759.3|761|760.4|759.7|759.1|216
1639623600000|2021-12-16 03:00:00|760|759.4|761.5|760.9|761.9|761.3|760|759.4|177
1639627200000|2021-12-16 04:00:00|761.6|761|763|762.4|763.1|762.5|761.2|760.6|123
1639630800000|2021-12-16 05:00:00|762.9|762.3|762.1|761.5|764.2|763.6|761.7|761.1|254
1639634400000|2021-12-16 06:00:00|762|761.4|763.9|763.3|764.5|763.9|762|761.4|244
1639638000000|2021-12-16 07:00:00|763.7|763.1|762.5|761.9|764.5|763.9|762.5|761.9|234
1639641600000|2021-12-16 08:00:00|762.2|761.6|762.1|761.5|763|762.4|758.7|758.1|579
1639645200000|2021-12-16 09:00:00|762|761.4|762.1|761.5|763.6|763|761.5|760.9|463
1639648800000|2021-12-16 10:00:00|762.3|761.7|760.4|759.8|762.3|761.7|759.6|759|454
1639652400000|2021-12-16 11:00:00|760.3|759.7|758|757.4|760.3|759.7|757.2|756.6|447
1639656000000|2021-12-16 12:00:00|758.1|757.5|754.1|753.5|758.4|757.8|752.8|752.2|987
1639659600000|2021-12-16 13:00:00|754|753.4|756|755.4|756.4|755.8|753.3|752.7|1017
1639663200000|2021-12-16 14:00:00|756.6|756|761.4|760.8|762.4|761.8|754.5|753.9|3756
1639666800000|2021-12-16 15:00:00|761.2|760.6|767.5|766.9|770.7|770.1|760.4|759.8|5613
1639670400000|2021-12-16 16:00:00|767.2|766.6|765.7|765.1|769.7|769.1|765.7|765.1|3156
1639674000000|2021-12-16 17:00:00|766|765.4|770|769.4|770.5|769.9|765.5|764.9|2345
1639677600000|2021-12-16 18:00:00|769.7|769.1|773|772.4|774.2|773.6|769.1|768.5|3345
1639681200000|2021-12-16 19:00:00|773.2|772.6|770|769.4|774|773.4|769.9|769.3|3273
1639702800000|2021-12-17 01:00:00|770.7|769.7|775|774.4|775.1|774.5|769.7|769.1|697
1639706400000|2021-12-17 02:00:00|774.9|774.3|772.8|772.2|775.2|774.6|772.3|771.7|259
1639710000000|2021-12-17 03:00:00|772.7|772.1|771.9|771.3|772.8|772.2|770.9|770.3|168
1639713600000|2021-12-17 04:00:00|772|771.4|771.7|771.1|772|771.4|769.8|769.2|122
1639717200000|2021-12-17 05:00:00|771.8|771.2|771.6|771|772.7|772.1|771.6|771|71
1639720800000|2021-12-17 06:00:00|771.9|771.3|772.3|771.7|772.4|771.8|770.7|770.1|185
1639724400000|2021-12-17 07:00:00|772.4|771.8|772.4|771.8|772.7|772.1|770.8|770.2|185
1639728000000|2021-12-17 08:00:00|772.5|771.9|775.7|775.1|775.9|775.3|772.4|771.8|391
1639731600000|2021-12-17 09:00:00|775.8|775.2|775.4|774.8|776.9|776.3|774.9|774.3|537
1639735200000|2021-12-17 10:00:00|775.5|774.9|774.6|774|776.8|776.2|774.5|773.9|352
1639738800000|2021-12-17 11:00:00|774|773.4|776|775.4|776.1|775.5|772.4|771.8|546
1639742400000|2021-12-17 12:00:00|776.2|775.6|774.6|774|776.2|775.6|772.5|771.9|454
1639746000000|2021-12-17 13:00:00|774.4|773.8|773.1|772.5|775.9|775.3|772.7|772.1|439
1639749600000|2021-12-17 14:00:00|773.5|772.9|774.4|773.8|774.9|774.3|766.7|766.1|3377
1639753200000|2021-12-17 15:00:00|774.2|773.6|778.8|778.2|781.4|780.8|774|773.4|5007
1639756800000|2021-12-17 16:00:00|778.9|778.3|773.6|773|779.6|779|772.4|771.8|2601
1639760400000|2021-12-17 17:00:00|773.7|773.1|776.4|775.8|777.1|776.5|773.6|773|1617
1639764000000|2021-12-17 18:00:00|776.5|775.9|776.8|776.2|777|776.4|775|774.4|3182
1639767600000|2021-12-17 19:00:00|776.9|776.3|776|775.4|777.9|777.3|774.8|774.2|2422
1639962000000|2021-12-20 01:00:00|779.1|778.5|774.9|774.3|779.3|778.6|774.3|773.7|728
1639965600000|2021-12-20 02:00:00|774.8|774.2|772.4|771.8|774.9|774.3|771.9|771.3|377
1639969200000|2021-12-20 03:00:00|772.7|772.1|773.1|772.5|773.9|773.3|772.1|771.5|148
1639972800000|2021-12-20 04:00:00|773|772.4|769.9|769.3|773.1|772.5|769.9|769.3|175
1639976400000|2021-12-20 05:00:00|770|769.4|769.8|769.2|770.6|770|769.4|768.8|183
1639980000000|2021-12-20 06:00:00|769.7|769.1|769.3|768.7|770.3|769.7|767.9|767.3|230
1639983600000|2021-12-20 07:00:00|769.7|769.1|771.9|771.3|772.7|772.1|768.9|768.3|230
1639987200000|2021-12-20 08:00:00|772.3|771.7|766.2|765.6|772.3|771.7|765.4|764.8|615
1639990800000|2021-12-20 09:00:00|766.4|765.8|762.6|762|767.3|766.7|759.1|758.5|897
1639994400000|2021-12-20 10:00:00|762.7|762.1|761.8|761.2|765.2|764.6|761.6|761|395
1639998000000|2021-12-20 11:00:00|761.7|761.1|764.8|764.2|765.7|765.1|761.2|760.6|344
1640001600000|2021-12-20 12:00:00|764.9|764.3|766.4|765.8|766.4|765.8|764.1|763.4|378
1640005200000|2021-12-20 13:00:00|766.5|765.9|765.3|764.7|768.9|768.3|765.3|764.6|460
1640008800000|2021-12-20 14:00:00|765.2|764.6|767.8|767.2|770.1|769.5|765.2|764.6|2235
1640012400000|2021-12-20 15:00:00|767.7|767.1|772.4|771.8|776.2|775.6|767.7|767.1|4021
1640016000000|2021-12-20 16:00:00|772.5|771.9|778.5|777.9|778.5|777.9|770.7|770.1|2854
1640019600000|2021-12-20 17:00:00|777.7|777.1|776.6|776|779.6|779|776.5|775.9|2578
1640023200000|2021-12-20 18:00:00|776.8|776.2|776.3|775.7|777|776.4|774|773.4|2021
1640026800000|2021-12-20 19:00:00|776.1|775.5|778.7|778.1|779.5|778.9|776.1|775.5|2625
1640048400000|2021-12-21 01:00:00|779.1|778.5|778.6|778|779.6|779|776.6|776|500
1640052000000|2021-12-21 02:00:00|778.5|777.9|779.3|778.7|780.3|779.7|778.3|777.7|218
1640055600000|2021-12-21 03:00:00|779|778.4|778.8|778.2|779.3|778.7|777.6|777|86
1640059200000|2021-12-21 04:00:00|778.7|778.1|779.7|779.1|780.1|779.5|778.4|777.8|68
1640062800000|2021-12-21 05:00:00|779.8|779.2|783.2|782.6|783.5|782.9|779.6|779|339
1640066400000|2021-12-21 06:00:00|783|782.4|779.9|779.3|783.2|782.6|779|778.4|199
1640070000000|2021-12-21 07:00:00|780.1|779.5|779.9|779.3|780.3|779.7|779.5|778.9|121
1640073600000|2021-12-21 08:00:00|780|779.4|777.1|776.5|780.8|780.2|775.2|774.6|292
1640077200000|2021-12-21 09:00:00|776.8|776.2|774.6|774|777.3|776.7|774.6|774|260
1640080800000|2021-12-21 10:00:00|774.7|774.1|777|776.4|778.3|777.7|774.6|774|486
1640084400000|2021-12-21 11:00:00|776.9|776.3|776.5|775.9|779.6|779|775.3|774.7|472
1640088000000|2021-12-21 12:00:00|776.3|775.7|774.3|773.7|778.3|777.7|773.4|772.8|602
1640091600000|2021-12-21 13:00:00|774.4|773.8|778.6|778|779.6|779|773.6|773|699
1640095200000|2021-12-21 14:00:00|781.3|780.7|784.5|783.9|786.5|785.9|779.4|778.8|3708
1640098800000|2021-12-21 15:00:00|784.6|784|788.6|788|790.1|789.5|784.2|783.6|4524
1640102400000|2021-12-21 16:00:00|788.4|787.8|795.4|794.8|798|797.4|787.8|787.2|4413
1640106000000|2021-12-21 17:00:00|795.3|794.7|795.8|795.2|797.3|796.7|793.2|792.6|2113
1640109600000|2021-12-21 18:00:00|795.7|795.1|798.8|798.2|799.7|799.1|795.6|795|2065
1640113200000|2021-12-21 19:00:00|798.7|798.1|797.9|797.3|800.9|800.3|797.6|797|2550
1640134800000|2021-12-22 01:00:00|795.5|794.9|799.3|798.7|799.9|799.3|793.6|792.6|836
1640138400000|2021-12-22 02:00:00|799.4|798.8|798.4|797.8|799.9|799.3|798.2|797.6|194
1640142000000|2021-12-22 03:00:00|798.3|797.7|797.3|796.7|799|798.4|796.7|796.1|107
1640145600000|2021-12-22 04:00:00|797.2|796.6|798.2|797.6|798.2|797.6|797.1|796.5|51
1640149200000|2021-12-22 05:00:00|798.1|797.5|799|798.4|799|798.4|797.2|796.6|84
1640152800000|2021-12-22 06:00:00|798.9|798.3|799.4|798.8|799.7|799.1|798.7|798.1|144
1640156400000|2021-12-22 07:00:00|799.3|798.7|803.2|802.6|803.4|802.8|799.2|798.6|526
1640160000000|2021-12-22 08:00:00|803|802.4|804.2|803.6|804.2|803.6|801.2|800.6|356
1640163600000|2021-12-22 09:00:00|804.1|803.5|804.4|803.8|806.6|806|802.4|801.8|683
1640167200000|2021-12-22 10:00:00|804.1|803.5|806.7|806.1|806.8|806.2|804.1|803.5|627
1640170800000|2021-12-22 11:00:00|806.6|806|805.6|805|807.6|807|805.3|804.7|608
1640174400000|2021-12-22 12:00:00|805.7|805.1|806.1|805.5|806.4|805.8|803.4|802.8|725
1640178000000|2021-12-22 13:00:00|806.5|805.9|808.1|807.5|809.1|808.5|806.1|805.5|967
1640181600000|2021-12-22 14:00:00|807.9|807.3|806.9|806.3|814.2|813.6|806.2|805.6|4023
1640185200000|2021-12-22 15:00:00|807.2|806.6|810.3|809.7|815.4|814.8|802.9|802.3|6211
1640188800000|2021-12-22 16:00:00|810.4|809.8|809.4|808.8|812.6|812|808.4|807.8|2335
1640192400000|2021-12-22 17:00:00|809.6|809|814.9|814.3|815.4|814.8|809.6|809|2670
1640196000000|2021-12-22 18:00:00|814.8|814.2|815|814.4|818.3|817.7|814.6|814|2760
1640199600000|2021-12-22 19:00:00|815.1|814.5|815|814.4|816.5|815.9|814.5|813.9|2588
1640221200000|2021-12-23 01:00:00|814.6|814|816|815.4|816.3|815.7|813.1|812.5|623
1640224800000|2021-12-23 02:00:00|815.8|815.2|816.3|815.7|816.3|815.7|815.3|814.7|265
1640228400000|2021-12-23 03:00:00|816.2|815.6|819.1|818.5|819.3|818.7|816.1|815.5|371
1640232000000|2021-12-23 04:00:00|818.9|818.3|818.8|818.2|819.3|818.7|817.8|817.2|260
1640235600000|2021-12-23 05:00:00|819.1|818.5|819.1|818.5|819.5|818.9|818.5|817.9|149
1640239200000|2021-12-23 06:00:00|819.3|818.7|819.2|818.6|819.7|819.1|818.5|817.9|137
1640242800000|2021-12-23 07:00:00|819.1|818.5|819.5|818.9|821.8|821.2|818.6|818|372
1640246400000|2021-12-23 08:00:00|819.2|818.6|817.1|816.5|819.7|819.1|816.5|815.9|356
1640250000000|2021-12-23 09:00:00|817.2|816.6|817.1|816.5|817.2|816.6|814.7|814.1|372
1640253600000|2021-12-23 10:00:00|817.2|816.6|814.5|813.9|817.7|817.1|812.2|811.6|419
1640257200000|2021-12-23 11:00:00|814.4|813.8|812.1|811.5|814.7|814.1|811.7|811.1|361
1640260800000|2021-12-23 12:00:00|812.2|811.6|812.1|811.5|813.2|812.6|810.2|809.6|1412
1640264400000|2021-12-23 13:00:00|812.2|811.6|810.6|810|812.9|812.3|809.5|808.9|592
1640268000000|2021-12-23 14:00:00|810.4|809.8|818.6|818|819.1|818.5|810.4|809.8|2963
1640271600000|2021-12-23 15:00:00|818.9|818.3|811.9|811.3|821.4|820.8|809.6|809|4217
1640275200000|2021-12-23 16:00:00|811.5|810.9|816.4|815.8|816.4|815.8|810.9|810.3|2084
1640278800000|2021-12-23 17:00:00|816.1|815.5|815.3|814.7|818.2|817.6|814.8|814.2|1852
1640282400000|2021-12-23 18:00:00|815|814.4|816.5|815.9|816.8|816.2|814.5|813.9|1446
1640286000000|2021-12-23 19:00:00|816.8|816.2|816.8|816.2|817.8|817.2|815.5|814.9|2026
1640566800000|2021-12-27 01:00:00|817.8|817.2|815.3|814.7|817.8|817.2|812.9|812.3|854
1640570400000|2021-12-27 02:00:00|815.4|814.8|814.8|814.2|815.9|815.3|813.2|812.6|213
1640574000000|2021-12-27 03:00:00|814.7|814.1|814.3|813.7|815.3|814.7|813.4|812.8|105
1640577600000|2021-12-27 04:00:00|814.1|813.5|812.5|811.9|814.6|814|812.3|811.7|118
1640581200000|2021-12-27 05:00:00|812.6|812|813.1|812.5|814.4|813.8|812.2|811.6|129
1640584800000|2021-12-27 06:00:00|813.4|812.8|813.6|813|813.7|813.1|811.9|811.3|108
1640588400000|2021-12-27 07:00:00|813.7|813.1|812.4|811.8|814.3|813.7|811.7|811.1|142
1640592000000|2021-12-27 08:00:00|812.2|811.6|815.9|815.3|815.9|815.3|811.8|811.2|254
1640595600000|2021-12-27 09:00:00|815.7|815.1|819.2|818.6|819.4|818.8|814.4|813.8|334
1640599200000|2021-12-27 10:00:00|819.1|818.5|818.7|818.1|820.1|819.5|817.9|817.3|210
1640602800000|2021-12-27 11:00:00|818.8|818.2|822.2|821.6|822.2|821.6|818.8|818.2|326
1640606400000|2021-12-27 12:00:00|822.1|821.5|821.9|821.3|825.4|824.8|821.4|820.8|643
1640610000000|2021-12-27 13:00:00|821.7|821.1|819.6|819|822.2|821.6|818.7|818.1|478
1640613600000|2021-12-27 14:00:00|820|819.4|814.6|814|821.8|821.2|812.4|811.8|2133
1640617200000|2021-12-27 15:00:00|814.8|814.2|818.2|817.6|819.9|819.3|813.6|813|2245
1640620800000|2021-12-27 16:00:00|818|817.4|813.9|813.3|818.7|818.1|812.5|811.9|1905
1640624400000|2021-12-27 17:00:00|814.2|813.6|806.5|805.9|814.2|813.6|806.1|805.5|2113
1640628000000|2021-12-27 18:00:00|806.3|805.7|806.6|806|808|807.4|804.9|804.3|2696
1640631600000|2021-12-27 19:00:00|806.4|805.8|807.1|806.5|808.1|807.5|804.1|803.5|1929
1640653200000|2021-12-28 01:00:00|806.3|805.7|809.6|809|809.6|809|804.3|803.7|701
1640656800000|2021-12-28 02:00:00|809.7|809.1|807.5|806.9|809.7|809.1|806.9|806.3|200
1640660400000|2021-12-28 03:00:00|807.4|806.8|808.2|807.6|809|808.4|805.8|805.2|285
1640664000000|2021-12-28 04:00:00|808|807.4|808.7|808.1|808.8|808.2|807.5|806.9|120
1640667600000|2021-12-28 05:00:00|808.8|808.2|808.4|807.8|808.8|808.2|807.2|806.6|81
1640671200000|2021-12-28 06:00:00|808.3|807.7|808|807.4|808.7|808.1|807.5|806.9|54
1640674800000|2021-12-28 07:00:00|807.8|807.2|808.5|807.9|809.6|809|807.7|807.1|148
1640678400000|2021-12-28 08:00:00|808.3|807.7|809.1|808.5|809.5|808.9|807|806.4|154
1640682000000|2021-12-28 09:00:00|809.2|808.6|804.4|803.8|809.5|808.9|804.1|803.5|331
1640685600000|2021-12-28 10:00:00|804.7|804.1|799.8|799.2|804.7|804.1|798.3|797.7|835
1640689200000|2021-12-28 11:00:00|800|799.4|802.1|801.5|803|802.4|796.5|795.9|603
1640692800000|2021-12-28 12:00:00|802|801.4|797.8|797.2|802.8|802.2|797.3|796.7|627
1640696400000|2021-12-28 13:00:00|797.1|796.5|793.1|792.5|797.8|797.2|792.9|792.3|1176
1640700000000|2021-12-28 14:00:00|793.6|793|789.1|788.5|796.9|796.3|787.8|787.2|3455
1640703600000|2021-12-28 15:00:00|789|788.4|787.9|787.3|795.8|795.2|787.4|786.8|4226
1640707200000|2021-12-28 16:00:00|788|787.4|788.4|787.8|791.1|790.5|786.4|785.8|2424
1640710800000|2021-12-28 17:00:00|788.7|788.1|787.2|786.6|789.2|788.6|785.4|784.8|2392
1640714400000|2021-12-28 18:00:00|787.4|786.8|786.1|785.5|788.5|787.9|784.5|783.9|2550
1640718000000|2021-12-28 19:00:00|786|785.4|786.4|785.8|787|786.4|784.1|783.5|2153
1640739600000|2021-12-29 01:00:00|787.4|786.8|788.3|787.7|788.9|788.3|785.9|785.3|581
1640743200000|2021-12-29 02:00:00|788.4|787.8|785.3|784.7|789|788.4|784.1|783.5|561
1640746800000|2021-12-29 03:00:00|785.4|784.8|785.2|784.6|786|785.4|784.5|783.9|233
1640750400000|2021-12-29 04:00:00|785.1|784.5|781.8|781.2|785.1|784.5|781.8|781.2|226
1640754000000|2021-12-29 05:00:00|781.6|781|781.3|780.7|782.2|781.6|779.3|778.7|278
1640757600000|2021-12-29 06:00:00|781.2|780.6|780|779.4|781.4|780.8|779.1|778.5|175
1640761200000|2021-12-29 07:00:00|779.9|779.3|781.5|780.9|782.1|781.5|779.9|779.3|347
1640764800000|2021-12-29 08:00:00|781.6|781|781.4|780.8|781.7|781.1|779.9|779.3|270
1640768400000|2021-12-29 09:00:00|781.2|780.6|785.1|784.5|786.8|786.2|780.4|779.8|458
1640772000000|2021-12-29 10:00:00|785.2|784.6|784.3|783.7|786.4|785.8|784.1|783.5|257
1640775600000|2021-12-29 11:00:00|784.4|783.8|784.4|783.8|784.9|784.3|781.4|780.8|431
1640779200000|2021-12-29 12:00:00|784.5|783.9|777.5|776.9|784.8|784.2|777.5|776.9|1050
1640782800000|2021-12-29 13:00:00|777.8|777.2|781.6|781|782.2|781.6|777.8|777.2|642
1640786400000|2021-12-29 14:00:00|780.6|780|787.7|787.1|791.8|791.2|776.4|775.8|3771
1640790000000|2021-12-29 15:00:00|787.8|787.2|790.2|789.6|793.3|792.7|787.2|786.6|3354
1640793600000|2021-12-29 16:00:00|790.1|789.5|793.9|793.3|795.2|794.6|787.9|787.3|2320
1640797200000|2021-12-29 17:00:00|794.2|793.6|788.7|788.1|794.5|793.9|788.5|787.9|1534
1640800800000|2021-12-29 18:00:00|788.9|788.3|792|791.4|792.6|792|788.7|788.1|1822
1640804400000|2021-12-29 19:00:00|792.1|791.5|791|790.4|793.3|792.7|788.5|787.9|2707
1640826000000|2021-12-30 01:00:00|790.8|790.2|792.5|791.9|793.6|793|788.9|788.3|496
1640829600000|2021-12-30 02:00:00|792.6|792|792|791.4|793.2|792.6|791.7|791.1|72
1640833200000|2021-12-30 03:00:00|792.1|791.5|792.1|791.5|792.5|791.9|791.2|790.6|55
1640836800000|2021-12-30 04:00:00|791.9|791.3|791.1|790.5|792|791.4|791.1|790.5|35
1640840400000|2021-12-30 05:00:00|791|790.4|788.5|787.9|791.6|791|787.2|786.6|216
1640844000000|2021-12-30 06:00:00|788.4|787.8|789.9|789.3|789.9|789.3|788.4|787.8|88
1640847600000|2021-12-30 07:00:00|790|789.4|788.9|788.3|790.4|789.8|787.9|787.3|262
1640851200000|2021-12-30 08:00:00|789|788.4|791.1|790.5|792|791.4|788.6|788|326
1640854800000|2021-12-30 09:00:00|790.9|790.3|792.3|791.7|792.3|791.7|788.9|788.3|367
1640858400000|2021-12-30 10:00:00|792.4|791.8|792.6|792|793.6|793|791.4|790.8|330
1640862000000|2021-12-30 11:00:00|792.5|791.9|791.7|791.1|792.8|792.2|790.2|789.6|269
1640865600000|2021-12-30 12:00:00|791.8|791.2|790.8|790.2|791.9|791.3|788.2|787.6|408
1640869200000|2021-12-30 13:00:00|790.6|790|788.2|787.6|791|790.4|787.8|787.2|406
1640872800000|2021-12-30 14:00:00|784.7|784.1|784.7|784.1|787.3|786.7|782.3|781.7|2342
1640876400000|2021-12-30 15:00:00|784.8|784.2|786.9|786.3|791.1|790.5|780.6|780|3294
1640880000000|2021-12-30 16:00:00|787.1|786.5|785.9|785.3|788|787.4|782.4|781.8|1726
1640883600000|2021-12-30 17:00:00|786|785.4|780.1|779.5|786.6|786|777.5|776.9|2223
1640887200000|2021-12-30 18:00:00|779.9|779.3|781.9|781.3|782.1|781.5|779.4|778.8|1285
1640890800000|2021-12-30 19:00:00|782.1|781.5|781.9|781.3|782.7|782.1|780.1|779.5|2113
1640912400000|2021-12-31 01:00:00|782.7|782.1|784.5|783.9|784.5|783.9|781.7|781.1|350
1640916000000|2021-12-31 02:00:00|784.2|783.6|783.8|783.2|784.5|783.9|783.2|782.6|91
1640919600000|2021-12-31 03:00:00|783.7|783.1|785.8|785.2|786|785.4|783.7|783.1|174
1640923200000|2021-12-31 04:00:00|785.9|785.3|785.2|784.6|786|785.4|784.9|784.3|72
1640926800000|2021-12-31 05:00:00|785.1|784.5|785.7|785.1|786|785.4|785.1|784.5|58
1640930400000|2021-12-31 06:00:00|785.6|785|787.4|786.8|787.4|786.8|785.5|784.9|67
1640934000000|2021-12-31 07:00:00|787.5|786.9|785.2|784.6|787.5|786.9|785.2|784.6|67
1640937600000|2021-12-31 08:00:00|785.3|784.7|784.7|784.1|785.9|785.3|782.7|782.1|186
1640941200000|2021-12-31 09:00:00|784.8|784.2|782.8|782.2|789.4|788.8|781.1|780.5|1364
1640944800000|2021-12-31 10:00:00|782.9|782.3|780|779.4|783.5|782.9|779.1|778.5|349
1640948400000|2021-12-31 11:00:00|780.2|779.6|779.1|778.5|780.5|779.9|777.9|777.3|335
1640952000000|2021-12-31 12:00:00|779.2|778.6|777.4|776.8|779.2|778.6|776.9|776.3|457
1640955600000|2021-12-31 13:00:00|777.7|777.1|778.8|778.2|779.6|779|776.7|776.1|395
1640959200000|2021-12-31 14:00:00|777.3|776.7|775.4|774.8|780.1|779.5|773.5|772.9|1971
1640962800000|2021-12-31 15:00:00|775.5|774.9|774.8|774.2|776.4|775.8|771.8|771.2|2000
1640966400000|2021-12-31 16:00:00|774.9|774.3|773.1|772.5|774.9|774.3|772.2|771.6|1295
1640970000000|2021-12-31 17:00:00|773|772.4|773|772.4|774.8|774.2|771.1|770.5|1490
1640973600000|2021-12-31 18:00:00|772.9|772.3|772.5|771.9|775|774.4|771.6|771|1672
1640977200000|2021-12-31 19:00:00|772.7|772.1|772.2|771.6|775.7|775.1|771.5|770.9|1900
1641171600000|2022-01-03 01:00:00|778.2|777.6|778.5|777.9|779.5|778.9|775|774.4|801
1641175200000|2022-01-03 02:00:00|778.7|778.1|778.7|778.1|780.9|780.3|778.2|777.6|311
1641178800000|2022-01-03 03:00:00|778.4|777.8|779.7|779.1|780.4|779.8|777.7|777.1|132
1641182400000|2022-01-03 04:00:00|779.9|779.3|779.3|778.7|780.9|780.3|778.5|777.9|142
1641186000000|2022-01-03 05:00:00|779.4|778.8|778.8|778.2|779.7|779.1|778.2|777.6|100
1641189600000|2022-01-03 06:00:00|778.7|778.1|779.1|778.5|779.5|778.9|778.2|777.6|76
1641193200000|2022-01-03 07:00:00|778.9|778.3|780.4|779.8|780.4|779.8|778.4|777.8|90
1641196800000|2022-01-03 08:00:00|780.3|779.7|780.7|780.1|780.9|780.3|779.2|778.6|173
1641200400000|2022-01-03 09:00:00|780.6|780|782.3|781.7|782.4|781.8|778.4|777.8|360
1641204000000|2022-01-03 10:00:00|782.2|781.6|781.1|780.5|784.1|783.5|780.3|779.7|471
1641207600000|2022-01-03 11:00:00|781.2|780.6|775.2|774.6|781.5|780.9|774.7|774.1|675
1641211200000|2022-01-03 12:00:00|775.1|774.5|776|775.4|777.7|777.1|774.4|773.8|516
1641214800000|2022-01-03 13:00:00|775.8|775.2|775.7|775.1|776.9|776.3|773.2|772.6|556
1641218400000|2022-01-03 14:00:00|774.3|773.7|769.1|768.5|774.7|774.1|766.2|765.6|3098
1641222000000|2022-01-03 15:00:00|769.2|768.6|763.4|762.8|772.1|771.5|763.2|762.6|3643
1641225600000|2022-01-03 16:00:00|763.2|762.6|758.3|757.7|763.4|762.8|755|754.4|4548
1641229200000|2022-01-03 17:00:00|758.2|757.6|760.2|759.6|762.9|762.3|757.8|757.2|2721
1641232800000|2022-01-03 18:00:00|760.4|759.8|760.1|759.5|762|761.4|759|758.4|2085
1641236400000|2022-01-03 19:00:00|760.2|759.6|759.8|759.2|761.4|760.8|758.8|758.2|2058
1641258000000|2022-01-04 01:00:00|760.3|759.7|762.2|761.6|763.1|762.5|760|759.4|579
1641261600000|2022-01-04 02:00:00|762.4|761.8|763.1|762.5|763.1|762.5|761.4|760.8|120
1641265200000|2022-01-04 03:00:00|762.9|762.3|762.9|762.3|764.2|763.6|762.1|761.5|163
1641268800000|2022-01-04 04:00:00|763|762.4|763.9|763.3|764.1|763.5|762.9|762.3|94
1641272400000|2022-01-04 05:00:00|763.8|763.2|762.1|761.5|763.8|763.2|761.1|760.5|181
1641276000000|2022-01-04 06:00:00|762.2|761.6|761.9|761.3|762.4|761.8|760.6|760|101
1641279600000|2022-01-04 07:00:00|761.8|761.2|761.6|761|762.1|761.5|759.9|759.3|176
1641283200000|2022-01-04 08:00:00|761.8|761.2|761.9|761.3|763.2|762.6|760.7|760.1|254
1641286800000|2022-01-04 09:00:00|761.8|761.2|760.9|760.3|762.7|762.1|758|757.4|620
1641290400000|2022-01-04 10:00:00|760.7|760.1|762.1|761.5|762.6|762|759.1|758.5|425
1641294000000|2022-01-04 11:00:00|762.9|762.3|763.4|762.8|764.1|763.5|762.8|762.2|372
1641297600000|2022-01-04 12:00:00|763.5|762.9|762.5|761.9|763.9|763.3|761.1|760.5|556
1641301200000|2022-01-04 13:00:00|762.6|762|765.6|765|766.5|765.9|761.9|761.3|797
1641304800000|2022-01-04 14:00:00|765.5|764.9|767|766.4|769.9|769.3|763.3|762.7|3692
1641308400000|2022-01-04 15:00:00|767.4|766.8|767.2|766.6|769.1|768.5|763.8|763.2|4696
1641312000000|2022-01-04 16:00:00|767|766.4|768.2|767.6|770.4|769.8|764.4|763.8|2861
1641315600000|2022-01-04 17:00:00|768.4|767.8|769|768.4|770.4|769.8|766.5|765.9|1972
1641319200000|2022-01-04 18:00:00|768.9|768.3|770.9|770.3|773.1|772.5|767.9|767.3|3285
1641322800000|2022-01-04 19:00:00|771|770.4|770.7|770.1|772.3|771.7|769.8|769.2|3353
1641344400000|2022-01-05 01:00:00|772.7|772.1|768.6|768|773.4|772.8|768.6|768|552
1641348000000|2022-01-05 02:00:00|768.8|768.2|767.1|766.5|769.1|768.5|766.1|765.5|473
1641351600000|2022-01-05 03:00:00|767|766.4|767.2|766.6|767.3|766.7|766.4|765.8|140
1641355200000|2022-01-05 04:00:00|767.1|766.5|767.5|766.9|767.7|767.1|766.3|765.7|49
1641358800000|2022-01-05 05:00:00|767.6|767|767.7|767.1|768.4|767.8|767.2|766.6|78
1641362400000|2022-01-05 06:00:00|767.6|767|767.4|766.8|767.9|767.3|767.3|766.7|68
1641366000000|2022-01-05 07:00:00|767.3|766.7|767.3|766.7|768.8|768.2|766.4|765.8|196
1641369600000|2022-01-05 08:00:00|767.5|766.9|765.3|764.7|767.5|766.9|764.1|763.5|305
1641373200000|2022-01-05 09:00:00|765.2|764.6|767.3|766.7|768.1|767.5|763.2|762.6|520
1641376800000|2022-01-05 10:00:00|767.2|766.6|764.9|764.3|768.4|767.8|764.4|763.8|383
1641380400000|2022-01-05 11:00:00|764.8|764.2|762.8|762.2|765.1|764.5|762.6|762|426
1641384000000|2022-01-05 12:00:00|762.9|762.3|763.5|762.9|765.1|764.5|762.4|761.8|522
1641387600000|2022-01-05 13:00:00|763.7|763.1|763.8|763.2|764.5|763.9|761.5|760.9|607
1641391200000|2022-01-05 14:00:00|764.2|763.6|762.3|761.7|765.6|765|758.1|757.5|4304
1641394800000|2022-01-05 15:00:00|762.2|761.6|766.4|765.8|767.1|766.5|761.2|760.6|2930
1641398400000|2022-01-05 16:00:00|766.7|766.1|759.6|759|766.7|766.1|758.1|757.5|3675
1641402000000|2022-01-05 17:00:00|759.5|758.9|764.1|763.5|764.3|763.7|758.2|757.6|2287
1641405600000|2022-01-05 18:00:00|763.8|763.2|763.6|763|765|764.4|763|762.4|1711
1641409200000|2022-01-05 19:00:00|763.7|763.1|762.3|761.7|763.9|763.3|761.9|761.3|2964
1641430800000|2022-01-06 01:00:00|763.4|762.8|759.2|758.6|763.4|762.8|757.7|757.1|908
1641434400000|2022-01-06 02:00:00|759|758.4|756|755.4|759.5|758.9|755.3|754.7|463
1641438000000|2022-01-06 03:00:00|755.9|755.3|755.4|754.8|756.2|755.6|754.4|753.8|410
1641441600000|2022-01-06 04:00:00|755.5|754.9|755.2|754.6|756.4|755.8|755.1|754.5|111
1641445200000|2022-01-06 05:00:00|755.1|754.5|755.2|754.6|755.6|755|754.7|754.1|167
1641448800000|2022-01-06 06:00:00|755.3|754.7|755.8|755.2|756.3|755.7|754.8|754.2|192
1641452400000|2022-01-06 07:00:00|756.1|755.5|758.7|758.1|759.1|758.5|755.9|755.3|344
1641456000000|2022-01-06 08:00:00|758.6|758|755.4|754.8|758.7|758.1|755.3|754.7|289
1641459600000|2022-01-06 09:00:00|755.5|754.9|754.9|754.3|756.2|755.6|753.7|753.1|581
1641463200000|2022-01-06 10:00:00|755|754.4|757.1|756.5|758.1|757.5|753.8|753.2|535
1641466800000|2022-01-06 11:00:00|757.2|756.6|756.4|755.8|758.2|757.5|756.1|755.5|357
1641470400000|2022-01-06 12:00:00|756.3|755.7|757.4|756.8|758.2|757.6|756.3|755.7|361
1641474000000|2022-01-06 13:00:00|757.5|756.9|757.3|756.7|758.3|757.7|754.8|754.2|486
1641477600000|2022-01-06 14:00:00|757|756|744.8|744.2|757.5|756.9|744.1|743.5|6164
1641481200000|2022-01-06 15:00:00|744.7|744.1|741.8|741.2|748.1|747.5|739.2|738.6|6795
1641484800000|2022-01-06 16:00:00|741.7|741.1|743.5|742.9|744.3|743.7|738.5|737.9|4535
1641488400000|2022-01-06 17:00:00|743.3|742.7|745.8|745.2|746.6|746|742|741.4|3132
1641492000000|2022-01-06 18:00:00|745.9|745.3|746.6|746|747.6|747|745.5|744.9|2223
1641495600000|2022-01-06 19:00:00|746.5|745.9|748.4|747.8|749.2|748.6|745.5|744.9|4241
1641517200000|2022-01-07 01:00:00|749.3|748.7|745|744.4|749.9|749.3|745|744.4|700
1641520800000|2022-01-07 02:00:00|745.2|744.6|745.6|745|746.1|745.5|744|743.4|385
1641524400000|2022-01-07 03:00:00|745.2|744.6|744.7|744.1|746.4|745.8|744.7|744.1|170
1641528000000|2022-01-07 04:00:00|744.8|744.2|744.6|744|744.9|744.3|744.3|743.7|94
1641531600000|2022-01-07 05:00:00|744.7|744.1|745.2|744.6|745.6|745|744.4|743.8|92
1641535200000|2022-01-07 06:00:00|745.1|744.5|743.4|742.8|745.1|744.5|742.1|741.5|248
1641538800000|2022-01-07 07:00:00|743.2|742.6|743.4|742.8|745.1|744.5|743.1|742.5|266
1641542400000|2022-01-07 08:00:00|743.5|742.9|741.6|741|744.6|744|741|740.4|437
1641546000000|2022-01-07 09:00:00|741.5|740.9|741.1|740.5|741.9|741.3|738.8|738.2|452
1641549600000|2022-01-07 10:00:00|741.3|740.7|740.6|740|742.1|741.5|740.4|739.8|670
1641553200000|2022-01-07 11:00:00|740.1|739.5|738.9|738.3|740.5|739.9|738.5|737.9|857
1641556800000|2022-01-07 12:00:00|738.8|738.2|739.3|738.7|739.8|739.2|737.4|736.8|473
1641560400000|2022-01-07 13:00:00|739.1|738.5|740.6|740|740.8|740.2|738.5|737.9|610
1641564000000|2022-01-07 14:00:00|741.1|740.5|746|745.4|746.9|746.3|739.1|738.5|4877
1641567600000|2022-01-07 15:00:00|746.1|745.5|745|744.4|746.9|746.3|743.1|742.5|3450
1641571200000|2022-01-07 16:00:00|744.9|744.3|751.5|750.9|754.4|753.8|743.8|743.2|5081
1641574800000|2022-01-07 17:00:00|751.4|750.8|756.6|756|757.8|757.2|750.9|750.3|4298
1641578400000|2022-01-07 18:00:00|756.5|755.9|755.8|755.2|757.4|756.8|753.9|753.3|2848
1641582000000|2022-01-07 19:00:00|756|755.4|761.5|760.9|762|761.3|755.9|755.3|4400
1641776400000|2022-01-10 01:00:00|762.2|761.6|758.3|757.7|762.7|762.1|756.5|755.9|1018
1641780000000|2022-01-10 02:00:00|758.4|757.8|757.2|756.6|758.4|757.8|757.2|756.6|182
1641783600000|2022-01-10 03:00:00|757.3|756.7|756.2|755.6|757.5|756.9|754.7|754.1|243
1641787200000|2022-01-10 04:00:00|756|755.4|757.9|757.3|758.2|757.6|755.7|755.1|109
1641790800000|2022-01-10 05:00:00|757.8|757.2|757.7|757.1|758|757.4|756.7|756.1|53
1641794400000|2022-01-10 06:00:00|757.6|757|756.2|755.6|757.9|757.3|755.7|755.1|135
1641798000000|2022-01-10 07:00:00|756.4|755.8|755.7|755.1|757.9|757.3|755.3|754.7|226
1641801600000|2022-01-10 08:00:00|755.5|754.9|755.2|754.6|757.2|756.6|754.4|753.8|260
1641805200000|2022-01-10 09:00:00|755.1|754.5|757.5|756.9|758.2|757.6|754.7|754.1|379
1641808800000|2022-01-10 10:00:00|757.6|757|756.7|756.1|758.3|757.7|756.1|755.5|289
1641812400000|2022-01-10 11:00:00|757|756.4|758.6|758|759.6|759|755.6|755|341
1641816000000|2022-01-10 12:00:00|758.7|758.1|756|755.4|759.2|758.6|755.9|755.3|315
1641819600000|2022-01-10 13:00:00|755.9|755.3|754.2|753.6|757|756.4|753.9|753.3|571
1641823200000|2022-01-10 14:00:00|754.4|753.8|752.7|752.1|754.4|753.8|749.6|749|3701
1641826800000|2022-01-10 15:00:00|752.9|752.3|758|757.4|758.1|757.5|752|751.4|3827
1641830400000|2022-01-10 16:00:00|757.9|757.3|765.2|764.6|768.2|767.6|757|756.4|4928
1641834000000|2022-01-10 17:00:00|765|764.4|763.9|763.3|768.2|767.6|763.3|762.7|3412
1641837600000|2022-01-10 18:00:00|764.1|763.5|764|763.4|765.5|764.9|762.9|762.3|2594
1641841200000|2022-01-10 19:00:00|764.1|763.5|762.1|761.5|764.9|764.3|761.2|760.6|2981
1641862800000|2022-01-11 01:00:00|762.8|762.2|759.5|758.9|763.8|763.2|759.4|758.8|495
1641866400000|2022-01-11 02:00:00|759.4|758.8|761.1|760.5|761.3|760.7|759.4|758.8|92
1641870000000|2022-01-11 03:00:00|761.3|760.7|762.6|762|762.9|762.3|760.9|760.3|204
1641873600000|2022-01-11 04:00:00|762.9|762.3|763.7|763.1|764.4|763.8|762.3|761.7|166
1641877200000|2022-01-11 05:00:00|763.9|763.3|762.9|762.3|763.9|763.3|762.7|762.1|95
1641880800000|2022-01-11 06:00:00|763|762.4|760.6|760|763.1|762.5|760.6|760|223
1641884400000|2022-01-11 07:00:00|760.9|760.3|761.7|761.1|763.4|762.8|760.7|760.1|198
1641888000000|2022-01-11 08:00:00|761.9|761.3|762.9|762.3|763.3|762.7|759.9|759.3|617
1641891600000|2022-01-11 09:00:00|763|762.4|762.3|761.7|763.4|762.8|761|760.4|798
1641895200000|2022-01-11 10:00:00|762.4|761.8|766.3|765.7|766.8|766.2|762.4|761.8|489
1641898800000|2022-01-11 11:00:00|766.4|765.8|766.7|766.1|767.5|766.9|766.2|765.6|295
1641902400000|2022-01-11 12:00:00|766.3|765.7|765.4|764.8|766.6|766|763.4|762.8|369
1641906000000|2022-01-11 13:00:00|765.3|764.7|766.8|766.2|767|766.4|763.8|763.2|567
1641909600000|2022-01-11 14:00:00|767.3|766.7|763.5|762.9|767.6|767|760.6|760|5019
1641913200000|2022-01-11 15:00:00|763.6|763|769.3|768.7|770.8|770.2|763.4|762.8|5083
1641916800000|2022-01-11 16:00:00|769.4|768.8|768.8|768.2|771.3|770.7|767.5|766.9|2391
1641920400000|2022-01-11 17:00:00|769|768.4|771|770.4|772|771.4|768.5|767.9|2781
1641924000000|2022-01-11 18:00:00|770.8|770.2|770.2|769.6|771.7|771.1|770|769.4|2083
1641927600000|2022-01-11 19:00:00|770.1|769.5|770.2|769.6|772.2|771.6|769.7|769.1|3133
1641949200000|2022-01-12 01:00:00|770|769.4|769.4|768.8|770.1|769.4|768.7|768.1|313
1641952800000|2022-01-12 02:00:00|769.5|768.9|770.2|769.6|770.9|770.3|769.4|768.8|187
1641956400000|2022-01-12 03:00:00|770.1|769.5|769.8|769.2|770.2|769.6|769.5|768.9|53
1641960000000|2022-01-12 04:00:00|769.9|769.3|769.7|769.1|769.9|769.3|769.2|768.6|33
1641963600000|2022-01-12 05:00:00|769.6|769|769.7|769.1|769.9|769.3|769.4|768.8|142
1641967200000|2022-01-12 06:00:00|769.9|769.3|768.3|767.7|769.9|769.3|768.2|767.6|234
1641970800000|2022-01-12 07:00:00|768.4|767.8|769.3|768.7|769.7|769.1|767.9|767.3|367
1641974400000|2022-01-12 08:00:00|769.4|768.8|771.4|770.8|771.5|770.9|768.8|768.2|748
1641978000000|2022-01-12 09:00:00|771.5|770.9|771.2|770.6|771.7|771.1|770.9|770.3|466
1641981600000|2022-01-12 10:00:00|771.3|770.7|768.7|768.1|771.5|770.9|768.4|767.8|330
1641985200000|2022-01-12 11:00:00|768.5|767.9|767.7|767.1|769.5|768.9|767.2|766.6|565
1641988800000|2022-01-12 12:00:00|767.6|767|767.6|767|768.5|767.9|767.4|766.8|390
1641992400000|2022-01-12 13:00:00|767.4|766.8|767.5|766.9|767.9|767.3|766.4|765.8|531
1641996000000|2022-01-12 14:00:00|767.9|767.3|769.4|768.8|769.9|769.3|764.9|764.3|2545
1641999600000|2022-01-12 15:00:00|769.5|768.9|766.3|765.7|769.5|768.9|764.9|764.3|3029
1642003200000|2022-01-12 16:00:00|766.5|765.9|769|768.4|769.2|768.6|766|765.4|2712
1642006800000|2022-01-12 17:00:00|765.6|764.1|760.2|759.6|768.4|767.7|755.4|754.8|7100
1642010400000|2022-01-12 18:00:00|760.3|759.7|758.2|757.6|763.5|762.9|758|757.4|3146
1642014000000|2022-01-12 19:00:00|758.3|757.7|758.7|758.1|759.9|759.3|756.6|756|2947
1642035600000|2022-01-13 01:00:00|758.4|757.8|755.2|754.6|759|758.4|754.9|754.3|667
1642039200000|2022-01-13 02:00:00|755|754.4|752.5|751.9|755.5|754.9|752.4|751.8|486
1642042800000|2022-01-13 03:00:00|752.9|752.3|753.6|753|754.4|753.8|752.7|752.1|236
1642046400000|2022-01-13 04:00:00|753.7|753.1|754.1|753.5|754.5|753.9|753.5|752.9|124
1642050000000|2022-01-13 05:00:00|754|753.4|753.9|753.3|755.7|755.1|753.5|752.9|243
1642053600000|2022-01-13 06:00:00|754|753.4|754.4|753.8|755.1|754.5|753.9|753.3|99
1642057200000|2022-01-13 07:00:00|754.6|754|754.9|754.3|756.6|756|754.4|753.8|242
1642060800000|2022-01-13 08:00:00|754.8|754.2|755.6|755|756.2|755.6|754.7|754.1|212
1642064400000|2022-01-13 09:00:00|755.4|754.8|752.4|751.8|755.9|755.3|752.4|751.8|496
1642068000000|2022-01-13 10:00:00|751.9|751.3|752.6|752|752.7|752.1|750.4|749.8|690
1642071600000|2022-01-13 11:00:00|752.7|752.1|754.5|753.9|755.2|754.6|752.5|751.9|541
1642075200000|2022-01-13 12:00:00|754.4|753.8|754.6|754|756.7|756.1|753.4|752.8|670
1642078800000|2022-01-13 13:00:00|754.5|753.9|753.8|753.2|755.1|754.5|752.7|752.1|546
1642082400000|2022-01-13 14:00:00|755.1|754.5|751.3|750.7|755.4|754.8|748.1|747.5|3771
1642086000000|2022-01-13 15:00:00|751.4|750.8|748|747.4|753.4|752.8|744.8|744.2|4241
1642089600000|2022-01-13 16:00:00|748.1|747.5|745.2|744.6|749|748.4|745.1|744.5|2308
1642093200000|2022-01-13 17:00:00|745|744.4|746|745.4|746|745.4|742.6|742|3292
1642096800000|2022-01-13 18:00:00|745.7|745.1|746.2|745.6|746.7|746.1|744.5|743.9|2700
1642100400000|2022-01-13 19:00:00|746.4|745.8|747.1|746.5|749.4|748.8|745.9|745.3|3089
1642122000000|2022-01-14 01:00:00|747.6|747|747.1|746.5|748.3|747.7|744.8|744.2|605
1642125600000|2022-01-14 02:00:00|746.6|746|744.3|743.7|746.6|746|743.8|743.2|221
1642129200000|2022-01-14 03:00:00|744.2|743.6|744.6|744|744.6|744|743.6|743|102
1642132800000|2022-01-14 04:00:00|744.7|744.1|743.8|743.2|744.7|744.1|743.6|743|60
1642136400000|2022-01-14 05:00:00|743.5|742.9|744.5|743.9|744.5|743.9|743.3|742.7|166
1642140000000|2022-01-14 06:00:00|744.3|743.7|743.7|743.1|744.3|743.7|742.1|741.5|235
1642143600000|2022-01-14 07:00:00|743.4|742.8|744.3|743.7|744.4|743.8|741.8|741.2|376
1642147200000|2022-01-14 08:00:00|744.2|743.6|745.2|744.6|745.9|745.3|743.6|743|318
1642150800000|2022-01-14 09:00:00|745|744.4|744|743.4|746.6|746|742.6|742|457
1642154400000|2022-01-14 10:00:00|744.1|743.5|740.6|740|745.8|745.2|740.5|739.9|609
1642158000000|2022-01-14 11:00:00|740.7|740.1|741.1|740.5|742.2|741.6|740.7|740.1|396
1642161600000|2022-01-14 12:00:00|741.2|740.6|745.3|744.7|746|745.4|741.2|740.6|853
1642165200000|2022-01-14 13:00:00|745.2|744.6|744.2|743.6|745.8|745.2|743.5|742.9|317
1642168800000|2022-01-14 14:00:00|744.3|743.7|744.2|743.6|745.2|744.6|740.7|740.1|3852
1642172400000|2022-01-14 15:00:00|744.3|743.7|741.8|741.2|744.9|744.3|739.4|738.8|3666
1642176000000|2022-01-14 16:00:00|741.6|741|748.3|747.7|749.2|748.6|740.5|739.9|4563
1642179600000|2022-01-14 17:00:00|748.4|747.8|745.7|745.1|749.1|748.5|745.5|744.9|2960
1642183200000|2022-01-14 18:00:00|745.8|745.2|742.3|741.7|745.9|745.3|742|741.4|2168
1642186800000|2022-01-14 19:00:00|742.2|741.6|744.6|744|744.8|744.2|741.8|741.2|2957
1642467600000|2022-01-18 01:00:00|743.7|743.1|751.2|750.6|751.5|750.9|743.7|742.9|1111
1642471200000|2022-01-18 02:00:00|751.3|750.7|752.7|752.1|752.7|752.1|750.5|749.9|244
1642474800000|2022-01-18 03:00:00|752.8|752.2|750.2|749.6|752.9|752.3|749.2|748.6|238
1642478400000|2022-01-18 04:00:00|750.4|749.8|750.5|749.9|750.7|750.1|749.7|749.1|56
1642482000000|2022-01-18 05:00:00|750.2|749.6|750.1|749.5|751.2|750.6|749.5|748.9|87
1642485600000|2022-01-18 06:00:00|750|749.4|751.7|751.1|752|751.4|750|749.4|131
1642489200000|2022-01-18 07:00:00|751.5|750.9|752.5|751.9|752.9|752.3|751.2|750.6|153
1642492800000|2022-01-18 08:00:00|752.4|751.8|754.5|753.9|754.7|754.1|751.1|750.5|342
1642496400000|2022-01-18 09:00:00|754.2|753.6|748.6|748|754.4|753.8|748.1|747.5|629
1642500000000|2022-01-18 10:00:00|748.4|747.8|751.6|751|752.8|752.2|748.1|747.5|327
1642503600000|2022-01-18 11:00:00|751.5|750.9|753.3|752.7|753.9|753.3|751.1|750.5|420
1642507200000|2022-01-18 12:00:00|753.5|752.9|751.9|751.3|754.4|753.8|751.5|750.9|435
1642510800000|2022-01-18 13:00:00|751.8|751.2|752.2|751.6|752.9|752.3|749.6|749|497
1642514400000|2022-01-18 14:00:00|751.1|750.5|763.2|762.6|764.8|764.2|748.4|747.8|6480
1642518000000|2022-01-18 15:00:00|763|762.4|766.8|766.2|768.8|768.2|761.2|760.6|6752
1642521600000|2022-01-18 16:00:00|766.7|766.1|765.4|764.8|767.5|766.9|759.4|758.8|5015
1642525200000|2022-01-18 17:00:00|765.5|764.9|766.4|765.8|767.6|767|764.4|763.8|3606
1642528800000|2022-01-18 18:00:00|766.6|766|767|766.4|769.4|768.8|766.6|766|4050
1642532400000|2022-01-18 19:00:00|767.3|766.7|770.9|770.3|772.4|771.8|767.3|766.7|3773
1642554000000|2022-01-19 01:00:00|774.4|773.8|775.8|775.2|776.5|775.9|773.3|772.7|1317
1642557600000|2022-01-19 02:00:00|776|775.4|775.6|775|777|776.4|775.3|774.7|418
1642561200000|2022-01-19 03:00:00|775.7|775.1|773.1|772.5|775.8|775.2|772.8|772.2|162
1642564800000|2022-01-19 04:00:00|773|772.4|773.7|773.1|774.3|773.7|772.6|772|291
1642568400000|2022-01-19 05:00:00|773.5|772.9|772.7|772.1|773.7|773.1|771.7|771.1|119
1642572000000|2022-01-19 06:00:00|773|772.4|774|773.4|774|773.4|770.7|770.1|340
1642575600000|2022-01-19 07:00:00|774.3|773.7|772.3|771.7|774.3|773.7|771.9|771.3|277
1642579200000|2022-01-19 08:00:00|772.2|771.6|776.7|776.1|777.7|777.1|772|771.4|708
1642582800000|2022-01-19 09:00:00|776.6|776|781|780.4|781.7|781.1|776.6|776|943
1642586400000|2022-01-19 10:00:00|780.8|780.2|782.4|781.8|784.2|783.6|780.8|780.2|632
1642590000000|2022-01-19 11:00:00|782.3|781.7|785|784.4|785.5|784.9|781.7|781.1|662
1642593600000|2022-01-19 12:00:00|784.9|784.3|780.5|779.9|785.2|784.6|779.9|779.3|818
1642597200000|2022-01-19 13:00:00|780.8|780.2|778.6|778|781.6|781|778.3|777.7|1150
1642600800000|2022-01-19 14:00:00|779.7|779.1|778|777.4|783.9|783.3|776.8|776.2|4873
1642604400000|2022-01-19 15:00:00|777.9|777.3|782.8|782.2|785.4|784.8|776.6|776|4457
1642608000000|2022-01-19 16:00:00|782.9|782.3|791.5|790.9|792.8|792.2|782.9|782.3|4903
1642611600000|2022-01-19 17:00:00|791.3|790.7|796.6|796|796.8|796.2|791.3|790.7|4895
1642615200000|2022-01-19 18:00:00|796.4|795.8|795.3|794.7|798.1|797.5|794.9|794.3|3567
1642618800000|2022-01-19 19:00:00|795.5|794.9|796.9|796.3|799.1|798.5|794.5|793.9|4796
1642640400000|2022-01-20 01:00:00|795.4|794.8|795.6|795|799.3|798.7|794.6|794|944
1642644000000|2022-01-20 02:00:00|795.7|795.1|796.5|795.9|796.8|796.2|795.3|794.7|274
1642647600000|2022-01-20 03:00:00|796.6|796|797.6|797|798.6|798|796.3|795.7|231
1642651200000|2022-01-20 04:00:00|797.5|796.9|802|801.4|802.8|802.2|797.2|796.6|786
1642654800000|2022-01-20 05:00:00|802.1|801.5|801.7|801.1|802.4|801.8|799.8|799.2|157
1642658400000|2022-01-20 06:00:00|801.5|800.9|804.1|803.5|804.4|803.8|801.5|800.9|327
1642662000000|2022-01-20 07:00:00|804|803.4|802.7|802.1|804.2|803.6|802.1|801.5|309
1642665600000|2022-01-20 08:00:00|802.6|802|800|799.4|802.7|802.1|798.2|797.6|673
1642669200000|2022-01-20 09:00:00|799.8|799.2|798.1|797.5|800.5|799.9|796.9|796.3|1412
1642672800000|2022-01-20 10:00:00|798|797.4|792.6|792|798.4|797.8|791.8|791.2|1454
1642676400000|2022-01-20 11:00:00|792.5|791.9|793.9|793.3|794|793.4|790.8|790.2|1140
1642680000000|2022-01-20 12:00:00|794|793.4|792.1|791.5|794.4|793.8|790.4|789.8|753
1642683600000|2022-01-20 13:00:00|792.3|791.7|794.5|793.9|794.5|793.9|791.3|790.7|848
1642687200000|2022-01-20 14:00:00|794.4|793.8|790|789.4|796.1|795.5|786.2|785.6|4932
1642690800000|2022-01-20 15:00:00|789.9|789.3|795.7|795.1|796.5|795.9|789.3|788.7|5007
1642694400000|2022-01-20 16:00:00|795.6|795|795.8|795.2|801.4|800.8|794|793.4|4065
1642698000000|2022-01-20 17:00:00|796.1|795.5|792.2|791.6|797.9|797.3|790|789.4|3198
1642701600000|2022-01-20 18:00:00|792.1|791.5|791.6|791|792.6|792|790|789.4|1972
1642705200000|2022-01-20 19:00:00|791.5|790.9|791.6|791|793.8|793.2|791.1|790.5|2911
1642726800000|2022-01-21 01:00:00|788|787|785.5|784.9|788|787.1|781.4|780.8|1169
1642730400000|2022-01-21 02:00:00|785.7|785.1|787.1|786.5|789.6|789|785.7|785.1|354
1642734000000|2022-01-21 03:00:00|787.2|786.6|787.7|787.1|788.2|787.6|786.5|785.9|232
1642737600000|2022-01-21 04:00:00|787.5|786.9|783.5|782.9|787.7|787.1|783.2|782.6|137
1642741200000|2022-01-21 05:00:00|783.7|783.1|786.1|785.5|786.7|786.1|782.9|782.3|171
1642744800000|2022-01-21 06:00:00|786|785.4|785.6|785|787.1|786.5|785.3|784.7|125
1642748400000|2022-01-21 07:00:00|785.5|784.9|789.5|788.9|790.1|789.5|785.1|784.5|199
1642752000000|2022-01-21 08:00:00|789.3|788.7|788|787.4|789.3|788.7|785.8|785.2|317
1642755600000|2022-01-21 09:00:00|788.1|787.5|783.6|783|789.6|789|783.2|782.6|410
1642759200000|2022-01-21 10:00:00|783.9|783.3|790.1|789.5|790.1|789.5|783.5|782.9|342
1642762800000|2022-01-21 11:00:00|790.2|789.6|788.1|787.5|790.2|789.6|787.3|786.7|245
1642766400000|2022-01-21 12:00:00|788.2|787.6|785.3|784.7|788.3|787.7|784.8|784.1|419
1642770000000|2022-01-21 13:00:00|785.4|784.8|785|784.4|786.5|785.9|784.6|784|493
1642773600000|2022-01-21 14:00:00|785.3|784.7|789.5|788.9|790.3|789.7|783|782.4|3243
1642777200000|2022-01-21 15:00:00|789.4|788.8|785|784.4|793.3|792.7|782.6|782|5258
1642780800000|2022-01-21 16:00:00|785.2|784.6|788.5|787.9|789.1|788.5|784|783.4|2376
1642784400000|2022-01-21 17:00:00|788.4|787.8|788.1|787.5|790.1|789.5|787.2|786.6|2088
1642788000000|2022-01-21 18:00:00|788.2|787.6|786.7|786.1|790.2|789.6|786.4|785.8|1764
1642791600000|2022-01-21 19:00:00|786.9|786.3|782.2|781.2|787.3|786.7|781.4|780.8|4784
1642986000000|2022-01-24 01:00:00|797.2|796.6|796.3|795.7|797.9|797.3|791.6|791|1920
1642989600000|2022-01-24 02:00:00|796.1|795.5|798|797.4|799|798.4|795.3|794.7|572
1642993200000|2022-01-24 03:00:00|797.8|797.2|798|797.4|798.2|797.6|796.2|795.6|287
1642996800000|2022-01-24 04:00:00|798.2|797.6|799|798.4|799.3|798.7|797.8|797.2|168
1643000400000|2022-01-24 05:00:00|799.1|798.5|799.3|798.7|799.3|798.7|797.6|797|171
1643004000000|2022-01-24 06:00:00|799|798.4|796.6|796|799.2|798.6|796.3|795.7|256
1643007600000|2022-01-24 07:00:00|796.7|796.1|793.5|792.9|796.8|796.2|792.8|792.2|409
1643011200000|2022-01-24 08:00:00|793.3|792.7|793.1|792.5|794.5|793.9|790.5|789.9|408
1643014800000|2022-01-24 09:00:00|792.9|792.3|791.9|791.3|794.3|793.7|788.4|787.8|587
1643018400000|2022-01-24 10:00:00|792.1|791.5|786.4|785.8|792.3|791.7|783.9|783.3|1541
1643022000000|2022-01-24 11:00:00|786.5|785.9|788.2|787.6|789.3|788.7|784.9|784.3|418
1643025600000|2022-01-24 12:00:00|788.3|787.7|788.8|788.2|790.4|789.8|786.4|785.8|566
1643029200000|2022-01-24 13:00:00|788.4|787.8|785.9|785.3|789.3|788.7|784.9|784.3|645
1643032800000|2022-01-24 14:00:00|782.2|781.6|790.5|789.9|793.1|792.5|779.4|778.8|4659
1643036400000|2022-01-24 15:00:00|790.6|790|795.3|794.7|799.3|798.7|784.5|783.9|11011
1643040000000|2022-01-24 16:00:00|794.9|794.3|793.4|792.8|798|797.4|791.5|790.9|3642
1643043600000|2022-01-24 17:00:00|793.3|792.7|799.1|798.5|799.2|798.6|791.3|790.7|2895
1643047200000|2022-01-24 18:00:00|799|798.4|801|800.4|801.7|801.1|798.1|797.5|3546
1643050800000|2022-01-24 19:00:00|801.2|800.6|803.9|803.3|804.9|804.3|800.9|800.3|3370
1643072400000|2022-01-25 01:00:00|803.2|802.6|806.9|806.3|807.6|807|803.1|802.5|1026
1643076000000|2022-01-25 02:00:00|806.7|806.1|809.8|809.2|809.9|809.3|806.6|806|535
1643079600000|2022-01-25 03:00:00|809.6|809|808|807.4|809.8|809.2|807.4|806.8|242
1643083200000|2022-01-25 04:00:00|808.1|807.5|808.4|807.8|808.7|808.1|806.9|806.3|127
1643086800000|2022-01-25 05:00:00|808.5|807.9|809.8|809.2|809.9|809.3|808.2|807.6|140
1643090400000|2022-01-25 06:00:00|810|809.4|809.9|809.3|810.2|809.6|809.6|809|166
1643094000000|2022-01-25 07:00:00|810|809.4|808.8|808.2|810|809.4|807.9|807.3|250
1643097600000|2022-01-25 08:00:00|808.7|808.1|808.7|808.1|810.1|809.5|806.7|806.1|353
1643101200000|2022-01-25 09:00:00|808.5|807.9|817.1|816.5|817.7|817.1|807.9|807.3|1525
1643104800000|2022-01-25 10:00:00|817.2|816.6|814.5|813.9|817.8|817.2|812.6|812|801
1643108400000|2022-01-25 11:00:00|814.7|814.1|813.7|813.1|815.1|814.5|811.2|810.6|604
1643112000000|2022-01-25 12:00:00|813.8|813.2|814.8|814.2|816.2|815.6|811.3|810.7|953
1643115600000|2022-01-25 13:00:00|814.9|814.3|815.4|814.8|816|815.4|812.6|812|678
1643119200000|2022-01-25 14:00:00|813.3|812.7|820.1|819.5|822.1|821.5|811.9|811.3|5781
1643122800000|2022-01-25 15:00:00|820.2|819.6|817.6|817|821.6|821|814.8|814.2|4746
1643126400000|2022-01-25 16:00:00|817.8|817.2|824.3|823.7|825.3|824.7|816.9|816.3|4194
1643130000000|2022-01-25 17:00:00|824.1|823.5|827.4|826.8|833.3|832.7|822.8|822.2|7212
1643133600000|2022-01-25 18:00:00|827.5|826.9|823.3|822.7|827.9|827.3|822.7|822.1|4477
1643137200000|2022-01-25 19:00:00|823.4|822.8|819.7|819.1|826.5|825.9|819.5|818.9|4509
1643158800000|2022-01-26 01:00:00|819.6|819|812.4|811.8|819.6|819|810.4|809.6|3264
1643162400000|2022-01-26 02:00:00|811.9|811.3|811.4|810.8|813.3|812.7|810.9|810.3|1316
1643166000000|2022-01-26 03:00:00|811.2|810.6|810.4|809.8|811.6|811|809.9|809.3|243
1643169600000|2022-01-26 04:00:00|810.7|810.1|810.9|810.3|810.9|810.3|809.7|809.1|85
1643173200000|2022-01-26 05:00:00|810.8|810.2|815.3|814.7|815.7|815.1|810|809.4|263
1643176800000|2022-01-26 06:00:00|815.2|814.6|815.2|814.6|816.2|815.6|814.8|814.2|540
1643180400000|2022-01-26 07:00:00|815.4|814.8|812.5|811.9|816.9|816.3|812.5|811.9|1083
1643184000000|2022-01-26 08:00:00|812.7|812.1|812.7|812.1|813.8|813.2|811.2|810.6|493
1643187600000|2022-01-26 09:00:00|812.8|812.2|811.5|810.9|816.2|815.6|810.5|809.9|1184
1643191200000|2022-01-26 10:00:00|811.4|810.8|809.1|808.5|812.5|811.9|808.6|807.7|621
1643194800000|2022-01-26 11:00:00|809.3|808.7|808.4|807.8|810.3|809.7|806.4|805.8|988
1643198400000|2022-01-26 12:00:00|808.5|807.9|807.1|806.5|811.5|810.8|806.4|805.8|1437
1643202000000|2022-01-26 13:00:00|807|806.4|808.6|808|809.6|808.6|801|800.4|2142
1643205600000|2022-01-26 14:00:00|808.1|807.5|799.6|799|809.4|808.8|797.4|796.8|6496
1643209200000|2022-01-26 15:00:00|799.5|798.9|794.7|794.1|801.6|801|791.5|790.9|6865
1643212800000|2022-01-26 16:00:00|794.8|794.2|793.5|792.9|797.2|796.6|791.7|791.1|4080
1643216400000|2022-01-26 17:00:00|793.4|792.8|799.2|798.6|800.1|799.5|793.2|792.6|3891
1643220000000|2022-01-26 18:00:00|799.3|798.7|798.8|798.2|800.1|799.5|796.6|796|2876
1643223600000|2022-01-26 19:00:00|798.5|797.8|797.1|796.5|800.2|799.6|795.6|795|3021
1643245200000|2022-01-27 01:00:00|795.7|794.2|792.2|791.6|796.9|796.3|792.2|791.6|789
1643248800000|2022-01-27 02:00:00|792|791.4|789.2|788.6|792|791.4|787.5|786.9|1201
1643252400000|2022-01-27 03:00:00|789|788.4|790.4|789.8|792.7|792.1|788.9|788.3|864
1643256000000|2022-01-27 04:00:00|790.3|789.7|791.7|791.1|791.8|791.2|790.3|789.7|210
1643259600000|2022-01-27 05:00:00|791.6|791|790.8|790.2|791.8|791.2|790.7|790.1|781
1643263200000|2022-01-27 06:00:00|790.7|790.1|789.4|788.8|790.9|790.3|789.2|788.6|393
1643266800000|2022-01-27 07:00:00|789.6|789|790.2|789.6|791|790.4|789.3|788.7|257
1643270400000|2022-01-27 08:00:00|790.1|789.5|795.2|794.6|795.4|794.8|789.9|789.3|410
1643274000000|2022-01-27 09:00:00|795.3|794.7|796.8|796.2|797.1|796.5|794.7|794.1|324
1643277600000|2022-01-27 10:00:00|796.9|796.3|797.4|796.8|799.1|798.5|795.9|795.3|584
1643281200000|2022-01-27 11:00:00|797.6|797|799.4|798.8|799.4|798.8|795.6|795|981
1643284800000|2022-01-27 12:00:00|799.3|798.7|794.3|793.7|799.4|798.8|794.3|793.7|899
1643288400000|2022-01-27 13:00:00|794.4|793.8|788.3|787.7|794.4|793.8|788.2|787.6|1453
1643292000000|2022-01-27 14:00:00|786.5|785.9|783.3|782.7|790.2|789.6|781.4|780.8|4771
1643295600000|2022-01-27 15:00:00|783.4|782.8|784.8|784.2|786|785.4|778.4|777.8|4713
1643299200000|2022-01-27 16:00:00|784.9|784.3|785.6|785|788.9|788.3|782.5|781.9|4181
1643302800000|2022-01-27 17:00:00|785.7|785.1|782.6|782|786.5|785.9|781.7|781.1|3142
1643306400000|2022-01-27 18:00:00|782.8|782.2|780.1|779.5|783.2|782.6|778.5|777.9|3026
1643310000000|2022-01-27 19:00:00|779.9|779.3|780.3|779.7|781.8|781.2|779.4|778.8|2735
1643331600000|2022-01-28 01:00:00|781.2|780.6|787.2|786.6|787.2|786.6|780|779.4|921
1643335200000|2022-01-28 02:00:00|787.1|786.5|786.7|786.1|788.3|787.7|786.6|786|347
1643338800000|2022-01-28 03:00:00|786.8|786.2|787.8|787.2|788.1|787.5|786.7|786.1|179
1643342400000|2022-01-28 04:00:00|788.1|787.5|789.5|788.9|789.5|788.9|787|786.4|354
1643346000000|2022-01-28 05:00:00|789.4|788.8|791.3|790.7|791.5|790.9|789.3|788.7|885
1643349600000|2022-01-28 06:00:00|791.1|790.5|791.3|790.7|791.6|791|789.2|788.6|686
1643353200000|2022-01-28 07:00:00|791.1|790.5|790.6|790|791.3|790.7|788.7|788.1|658
1643356800000|2022-01-28 08:00:00|790.4|789.8|790|789.4|790.9|790.3|789.1|788.5|924
1643360400000|2022-01-28 09:00:00|789.9|789.3|789|788.4|789.9|789.3|787.6|787|572
1643364000000|2022-01-28 10:00:00|789.1|788.5|789|788.4|790.4|789.8|787.1|786.5|909
1643367600000|2022-01-28 11:00:00|788.9|788.3|786.6|786|789|788.4|784.1|783.5|508
1643371200000|2022-01-28 12:00:00|786.9|786.3|779.2|778.6|788.7|788.1|779|778.4|844
1643374800000|2022-01-28 13:00:00|779.4|778.8|784.8|784.2|785.6|784.8|778.8|778.2|743
1643378400000|2022-01-28 14:00:00|784.9|784.3|785.8|785.2|788.6|788|781.4|780.8|4145
1643382000000|2022-01-28 15:00:00|785.9|785.3|790.2|789.6|791.5|790.9|784.1|783.5|3939
1643385600000|2022-01-28 16:00:00|790.4|789.8|792.7|792.1|796.6|796|789.9|789.3|3708
1643389200000|2022-01-28 17:00:00|792.5|791.9|790.9|790.3|793.4|792.8|788.8|788.2|3363
1643392800000|2022-01-28 18:00:00|790.8|790.2|789.9|789.3|791.2|790.6|788.9|788.3|1297
1643396400000|2022-01-28 19:00:00|790.2|789.6|791.9|790.4|792.3|791.7|788.9|788.3|1965
1643590800000|2022-01-31 01:00:00|799.4|798.8|798.3|797.7|801.5|800.9|796.1|795.5|1299
1643594400000|2022-01-31 02:00:00|798.5|797.9|801|800.4|802.5|801.9|798.5|797.9|640
1643598000000|2022-01-31 03:00:00|800.8|800.2|800.7|800.1|801.6|801|799.5|798.9|424
1643601600000|2022-01-31 04:00:00|800.6|800|799.2|798.6|802|801.4|798.2|797.6|695
1643605200000|2022-01-31 05:00:00|799.3|798.7|796.7|796.1|799.7|799.1|796.2|795.6|514
1643608800000|2022-01-31 06:00:00|796.6|796|794.8|794.2|798.3|797.7|794.7|794.1|325
1643612400000|2022-01-31 07:00:00|794.7|794.1|796.5|795.9|796.7|796.1|794.5|793.9|522
1643616000000|2022-01-31 08:00:00|796.3|795.7|799.6|799|800.7|800.1|795.1|794.5|981
1643619600000|2022-01-31 09:00:00|799.5|798.9|798.5|797.9|799.7|799.1|797.5|796.9|264
1643623200000|2022-01-31 10:00:00|798.3|797.7|799|798.4|799.4|798.8|796.3|795.7|873
1643626800000|2022-01-31 11:00:00|799.1|798.5|795.6|795|799.5|798.9|795.1|794.5|367
1643630400000|2022-01-31 12:00:00|795.5|794.9|792.9|792.3|795.5|794.9|790.9|790.3|889
1643634000000|2022-01-31 13:00:00|792.8|792.2|791.7|791.1|792.9|792.3|790.1|789.5|285
1643637600000|2022-01-31 14:00:00|790.5|789.9|778|777.4|791.1|790.5|776.3|775.7|5054
1643641200000|2022-01-31 15:00:00|777.9|777.3|769.5|768.9|778.9|778.3|767.9|767.3|5694
1643644800000|2022-01-31 16:00:00|769.4|768.8|773.6|773|774.8|774.2|767.4|766.8|3994
1643648400000|2022-01-31 17:00:00|773.4|772.8|762.6|762|775.3|774.7|761.2|760.6|5369
1643652000000|2022-01-31 18:00:00|762.7|762.1|765.3|764.7|765.6|765|762|761.4|3615
1643655600000|2022-01-31 19:00:00|764.7|764.1|765.1|764.5|766.3|765.7|763|762.4|4168
1643677200000|2022-02-01 01:00:00|766.5|765.9|765.8|765.2|768.5|767.9|765|764.4|877
1643680800000|2022-02-01 02:00:00|765.7|765.1|765.4|764.8|766.3|765.7|764.4|763.8|603
1643684400000|2022-02-01 03:00:00|765.3|764.7|766.8|766.2|768.1|767.5|765.3|764.7|151
1643688000000|2022-02-01 04:00:00|766.9|766.3|768.4|767.8|768.5|767.9|766.9|766.3|265
1643691600000|2022-02-01 05:00:00|768.3|767.7|766.5|765.9|768.6|768|766.5|765.9|278
1643695200000|2022-02-01 06:00:00|766.4|765.8|766.5|765.9|766.6|766|765.4|764.8|394
1643698800000|2022-02-01 07:00:00|766.3|765.7|766.6|766|767.5|766.9|766|765.4|201
1643702400000|2022-02-01 08:00:00|766.4|765.8|770.8|770.2|771.3|770.7|766.4|765.8|391
1643706000000|2022-02-01 09:00:00|770.3|769.7|770.4|769.8|771.8|771.2|767.4|766.8|687
1643709600000|2022-02-01 10:00:00|770.5|769.9|772.8|772.2|772.9|772.3|770|769.4|576
1643713200000|2022-02-01 11:00:00|772.9|772.3|772.3|771.7|773.6|773|771.6|771|545
1643716800000|2022-02-01 12:00:00|772.5|771.9|769.8|769.2|773.2|772.6|767.8|767.2|1575
1643720400000|2022-02-01 13:00:00|769.9|769.3|773.6|773|775.9|775.3|769.8|769.2|1012
1643724000000|2022-02-01 14:00:00|773.1|772.5|774|773.4|780.3|779.7|770.2|769.6|4866
1643727600000|2022-02-01 15:00:00|773.9|773.3|776.4|775.8|778.3|777.7|769.2|768.6|4888
1643731200000|2022-02-01 16:00:00|776.9|776.3|776.5|775.9|778.3|777.7|773.5|772.9|3084
1643734800000|2022-02-01 17:00:00|776.6|776|772.4|771.8|778.3|777.7|770.5|769.9|3303
1643738400000|2022-02-01 18:00:00|772.3|771.7|771.9|771.3|772.9|772.3|770.6|770|2466
1643742000000|2022-02-01 19:00:00|771.8|771.2|773.2|772.6|773.7|773.1|770.6|770|3048
1643763600000|2022-02-02 01:00:00|773.3|772.7|772.1|771.5|777.2|776.6|772.1|771.5|795
1643767200000|2022-02-02 02:00:00|772|771.4|768.2|767.6|772.2|771.6|767.9|767.3|442
1643770800000|2022-02-02 03:00:00|768.3|767.7|765.8|765.2|768.3|767.7|763.3|762.5|442
1643774400000|2022-02-02 04:00:00|765.9|765.3|766.4|765.8|767.9|767.3|765.9|765.3|485
1643778000000|2022-02-02 05:00:00|766.3|765.7|767|766.4|767.3|766.7|764.9|764.3|383
1643781600000|2022-02-02 06:00:00|766.8|766.2|767.1|766.5|767.9|767.3|766.4|765.8|128
1643785200000|2022-02-02 07:00:00|767|766.4|768.3|767.7|769.9|769.3|767|766.4|273
1643788800000|2022-02-02 08:00:00|768.2|767.6|768.3|767.7|769.8|769.2|767.6|767|231
1643792400000|2022-02-02 09:00:00|768.2|767.6|772|771.4|772.3|771.7|767.7|767.1|300
1643796000000|2022-02-02 10:00:00|771.9|771.3|774.3|773.7|774.6|774|769.7|769.1|329
1643799600000|2022-02-02 11:00:00|774.1|773.5|775.8|775.2|776.3|775.7|770.6|770|1187
1643803200000|2022-02-02 12:00:00|775.9|775.3|774.7|774.1|776.7|776.1|773.6|773|783
1643806800000|2022-02-02 13:00:00|774.6|774|778.6|778|779.1|778.5|773.3|772.7|992
1643810400000|2022-02-02 14:00:00|778.4|777.8|773.7|773.1|782.1|781.2|769.6|769|4820
1643814000000|2022-02-02 15:00:00|773.6|773|775.3|774.7|779.8|779.2|771.9|771.3|4953
1643817600000|2022-02-02 16:00:00|775.2|774.6|759.3|758.7|775.8|775.2|756.9|756.3|6313
1643821200000|2022-02-02 17:00:00|759.2|758.6|757.4|756.8|760.4|759.8|753.9|753.3|5221
1643824800000|2022-02-02 18:00:00|757.2|756.6|759|758.4|759.9|759.3|756.2|755.6|2971
1643828400000|2022-02-02 19:00:00|758.9|758.3|760.1|759.5|760.6|760|757.2|756.6|3016
1643850000000|2022-02-03 01:00:00|760.2|759.6|760.4|759.8|761.5|760.9|758.2|757.6|1038
1643853600000|2022-02-03 02:00:00|760.2|759.6|759.6|759|761.2|760.6|759.5|758.9|113
1643857200000|2022-02-03 03:00:00|759.7|759.1|758.3|757.7|760.1|759.5|757.7|757.1|118
1643860800000|2022-02-03 04:00:00|758.2|757.6|757|756.4|758.3|757.7|755.5|754.9|120
1643864400000|2022-02-03 05:00:00|757.1|756.5|754.9|754.3|757.2|756.6|754.6|754|207
1643868000000|2022-02-03 06:00:00|754.8|754.2|753.2|752.6|756|755.4|752.5|751.9|477
1643871600000|2022-02-03 07:00:00|753.3|752.7|752.4|751.8|755.4|754.8|752.3|751.7|917
1643875200000|2022-02-03 08:00:00|752.5|751.9|752.4|751.8|754.6|754|751.9|751.3|472
1643878800000|2022-02-03 09:00:00|752.5|751.9|750.6|750|753.5|752.9|749.3|748.7|618
1643882400000|2022-02-03 10:00:00|750.5|749.9|751.5|750.9|751.9|751.3|749.6|749|343
1643886000000|2022-02-03 11:00:00|751.4|750.8|752.4|751.8|752.8|752.2|750.9|750.3|331
1643889600000|2022-02-03 12:00:00|752.5|751.9|752.7|752.1|756|755.4|751.5|750.9|755
1643893200000|2022-02-03 13:00:00|752.5|751.9|750.8|750.2|753.3|752.7|749.3|748.7|799
1643896800000|2022-02-03 14:00:00|749|748.4|752.4|751.8|757.4|756.8|745.4|744.8|4600
1643900400000|2022-02-03 15:00:00|752.5|751.9|752.7|752.1|758|757.4|751.4|750.8|5086
1643904000000|2022-02-03 16:00:00|753|752.4|754.1|753.5|756.4|755.8|750.8|750.2|3079
1643907600000|2022-02-03 17:00:00|754|753.4|753.7|753.1|758.6|758|753.3|752.7|2087
1643911200000|2022-02-03 18:00:00|753.9|753.3|755.1|754.5|755.2|754.6|753|752.4|2686
1643914800000|2022-02-03 19:00:00|755.2|754.6|758.4|757.8|759.1|758.5|753.9|753.3|3245
1643936400000|2022-02-04 01:00:00|759.7|759.1|762.9|762.3|763.5|762.9|757.3|756.7|822
1643940000000|2022-02-04 02:00:00|762.6|762|765.8|765.2|766.1|765.5|762.3|761.7|589
1643943600000|2022-02-04 03:00:00|766|765.4|765.8|765.2|766.6|766|765.1|764.5|272
1643947200000|2022-02-04 04:00:00|765.7|765.1|766|765.4|766.4|765.8|764.7|764.1|127
1643950800000|2022-02-04 05:00:00|765.8|765.2|763.8|763.2|766.1|765.5|763.8|763.2|120
1643954400000|2022-02-04 06:00:00|763.6|763|764.1|763.5|764.3|763.7|762.8|762.2|186
1643958000000|2022-02-04 07:00:00|764.3|763.7|764.2|763.6|766.3|765.7|762.1|761.5|374
1643961600000|2022-02-04 08:00:00|764.1|763.5|763.6|763|764.1|763.5|761.5|760.9|508
1643965200000|2022-02-04 09:00:00|763.8|763.2|764|763.4|764.8|764.2|759.5|758.9|1116
1643968800000|2022-02-04 10:00:00|764.2|763.6|761.6|761|765.3|764.7|760.8|760.2|725
1643972400000|2022-02-04 11:00:00|761.5|760.9|763.1|762.5|763.4|762.8|759.4|758.8|542
1643976000000|2022-02-04 12:00:00|763|762.4|761|760.4|763.1|762.5|759.6|759|848
1643979600000|2022-02-04 13:00:00|760.9|760.3|758.6|758|761.1|760.5|757.5|756.7|838
1643983200000|2022-02-04 14:00:00|758.8|758.2|754.4|753.8|759.8|759.2|754.1|753.5|4408
1643986800000|2022-02-04 15:00:00|754.5|753.9|760.1|759.5|762.1|761.5|754.4|753.8|3248
1643990400000|2022-02-04 16:00:00|760|759.4|766.3|765.7|766.8|766.2|756.1|755.5|3636
1643994000000|2022-02-04 17:00:00|766.4|765.8|769.9|769.3|772.1|771.5|765.1|764.5|4547
1643997600000|2022-02-04 18:00:00|769.8|769.2|768.2|767.6|770.6|770|767.3|766.7|1976
1644001200000|2022-02-04 19:00:00|||||||||0
1644195600000|2022-02-07 01:00:00|781.6|781|775.7|775.1|782.2|781.6|774.2|773.6|2252
1644199200000|2022-02-07 02:00:00|775.5|774.9|775.5|774.9|777.6|777|774.6|774|377
1644202800000|2022-02-07 03:00:00|775.3|774.7|774.5|773.9|775.9|775.3|773.7|773.1|489
1644206400000|2022-02-07 04:00:00|774.4|773.8|776.7|776.1|777.3|776.7|773.5|772.9|662
1644210000000|2022-02-07 05:00:00|776.6|776|775.7|775.1|776.6|776|775.1|774.5|76
1644213600000|2022-02-07 06:00:00|775.8|775.2|775.5|774.9|776.1|775.5|774.5|773.9|151
1644217200000|2022-02-07 07:00:00|775.4|774.8|776.1|775.5|776.3|775.7|774.8|774.2|187
1644220800000|2022-02-07 08:00:00|776.3|775.7|773.9|773.3|778.3|777.7|773.8|773.2|265
1644224400000|2022-02-07 09:00:00|773.8|773.2|775.8|775.2|775.9|775.3|772.2|771.6|760
1644228000000|2022-02-07 10:00:00|775.6|775|776.1|775.5|776.6|776|773.2|772.6|183
1644231600000|2022-02-07 11:00:00|776.3|775.7|776.4|775.8|777.8|777.2|775.3|774.7|354
1644235200000|2022-02-07 12:00:00|776.3|775.7|778.9|778.3|780.4|779.8|775.8|775.2|418
1644238800000|2022-02-07 13:00:00|778.8|778.2|776.4|775.8|778.9|778.3|775.6|775|733
1644242400000|2022-02-07 14:00:00|778.3|777.7|771.8|771.2|778.9|778.3|766.5|765.9|10473
1644246000000|2022-02-07 15:00:00|771.5|770.9|770|769.4|773.5|772.9|767.2|766.6|8558
1644249600000|2022-02-07 16:00:00|770.1|769.5|777.1|776.5|778|777.4|769.4|768.8|6212
1644253200000|2022-02-07 17:00:00|777|776.4|774|773.4|777.7|777.1|773.1|772.5|2848
1644256800000|2022-02-07 18:00:00|773.9|773.3|774.5|773.9|774.8|774.2|772.6|772|3303
1644260400000|2022-02-07 19:00:00|774.2|773.6|776|775.4|776.1|775.5|770.9|770.3|5981
1644282000000|2022-02-08 01:00:00|776.3|775.7|771.5|770.9|776.4|775.8|770.9|770.3|489
1644285600000|2022-02-08 02:00:00|771.6|771|768.8|768.2|772|771.4|768.7|768.1|350
1644289200000|2022-02-08 03:00:00|768.7|768.1|769|768.4|769.3|768.7|768.2|767.6|162
1644292800000|2022-02-08 04:00:00|769.1|768.5|767.8|767.2|769.3|768.7|767.2|766.6|147
1644296400000|2022-02-08 05:00:00|767.9|767.3|768|767.4|768.4|767.8|766.5|765.9|178
1644300000000|2022-02-08 06:00:00|767.9|767.3|768.3|767.7|769.3|768.7|767.8|767.2|132
1644303600000|2022-02-08 07:00:00|768.5|767.9|767|766.4|768.5|767.9|764.7|764.1|343
1644307200000|2022-02-08 08:00:00|766.9|766.3|767.4|766.8|767.4|766.8|764.8|764.2|279
1644310800000|2022-02-08 09:00:00|767.5|766.9|765.9|765.3|771.8|771.2|765.9|765.3|946
1644314400000|2022-02-08 10:00:00|765.8|765.2|763.3|762.7|766.2|765.6|763.2|762.6|634
1644318000000|2022-02-08 11:00:00|763|762.4|762|761.4|763.7|763.1|760.1|759.5|1861
1644321600000|2022-02-08 12:00:00|761.9|761.3|764.3|763.7|764.6|764|761.4|760.8|476
1644325200000|2022-02-08 13:00:00|764.1|763.5|768.6|768|770.4|769.8|760.3|759.7|1698
1644328800000|2022-02-08 14:00:00|768|767.4|775.7|775.1|776.3|775.7|765.8|765.2|10484
1644332400000|2022-02-08 15:00:00|775.9|775.3|775.7|775.1|779.4|778.8|772|771.4|11277
1644336000000|2022-02-08 16:00:00|775.8|775.2|776.5|775.9|778.3|777.7|773.6|773|4710
1644339600000|2022-02-08 17:00:00|776.7|776.1|784.6|784|786.2|785.6|775.5|774.9|7206
1644343200000|2022-02-08 18:00:00|784.7|784.1|783.8|783.2|785.5|784.9|783.4|782.8|4990
1644346800000|2022-02-08 19:00:00|783.9|783.3|783.9|783.3|785.5|784.9|782.5|781.9|6885
1644368400000|2022-02-09 01:00:00|783.7|783.1|781.1|780.5|784.4|783.8|779.8|779.2|5058
1644372000000|2022-02-09 02:00:00|781.4|780.8|782|781.4|782.5|781.9|781|780.4|347
1644375600000|2022-02-09 03:00:00|782.1|781.5|783|782.4|783.4|782.8|782|781.4|569
1644379200000|2022-02-09 04:00:00|782.8|782.2|782.5|781.9|783.2|782.6|782.5|781.9|72
1644382800000|2022-02-09 05:00:00|782.6|782|782.3|781.7|782.7|782.1|780.8|780.2|86
1644386400000|2022-02-09 06:00:00|782.5|781.9|781.7|781.1|782.5|781.9|781.5|780.9|81
1644390000000|2022-02-09 07:00:00|781.8|781.2|779.3|778.7|782.3|781.7|777.8|777.2|329
1644393600000|2022-02-09 08:00:00|779.2|778.6|782.2|781.6|782.8|782.2|778.4|777.8|350
1644397200000|2022-02-09 09:00:00|782|781.4|780.2|779.6|783.3|782.7|779.6|779|414
1644400800000|2022-02-09 10:00:00|780.3|779.7|779.1|778.5|780.3|779.7|777.1|776.5|517
1644404400000|2022-02-09 11:00:00|779.2|778.6|779.6|779|780.6|780|775.7|775.1|541
1644408000000|2022-02-09 12:00:00|779.2|778.6|781.1|780.5|781.9|781.3|778.8|778.2|1035
1644411600000|2022-02-09 13:00:00|780.9|780.3|779.2|778.2|781.5|780.9|777.4|776.8|792
1644415200000|2022-02-09 14:00:00|779.6|779|786|785.4|790.3|789.7|778.7|778.1|8744
1644418800000|2022-02-09 15:00:00|785.9|785.3|791.1|790.5|792.4|791.8|785.7|785.1|7183
1644422400000|2022-02-09 16:00:00|791.2|790.6|787.2|786.2|792.6|792|786.2|785.6|6830
1644426000000|2022-02-09 17:00:00|787.5|786|786|785.4|787.9|787.3|779|778.4|9287
1644429600000|2022-02-09 18:00:00|785.7|785.1|790.6|790|792.9|792.3|784.9|784.3|8109
1644433200000|2022-02-09 19:00:00|790.7|790.1|790|789.4|791.4|790.8|788.4|787.8|8305
1644454800000|2022-02-10 01:00:00|788.9|788.3|790.8|790.2|791.6|791|786.9|786.3|817
1644458400000|2022-02-10 02:00:00|790.6|790|790.8|790.2|791|790.4|788.9|788.3|1199
1644462000000|2022-02-10 03:00:00|790.9|790.3|792|791.4|792.3|791.7|790.5|789.9|198
1644465600000|2022-02-10 04:00:00|791.8|791.2|792.5|791.9|792.9|792.3|791.2|790.6|83
1644469200000|2022-02-10 05:00:00|792.4|791.8|795|794.4|795.9|795.3|792.4|791.8|160
1644472800000|2022-02-10 06:00:00|795.3|794.7|797.7|797.1|797.9|797.3|795|794.4|1096
1644476400000|2022-02-10 07:00:00|797.8|797.2|796.8|796.2|799.1|798.5|796.3|795.7|701
1644480000000|2022-02-10 08:00:00|797|796.4|797|796.4|800.6|800|796.5|795.9|1081
1644483600000|2022-02-10 09:00:00|797.1|796.5|796.3|795.7|799.3|798.7|795.5|794.9|759
1644487200000|2022-02-10 10:00:00|796.5|795.9|795|794.4|798|797.4|794.4|793.8|1445
1644490800000|2022-02-10 11:00:00|795.1|794.5|796.8|796.2|797.3|796.7|794.3|793.7|619
1644494400000|2022-02-10 12:00:00|796.9|796.3|802.6|802|803.9|803.3|796.8|796.2|1685
1644498000000|2022-02-10 13:00:00|802.8|802.2|796.5|795.5|803.8|803.2|794.9|794.3|2223
1644501600000|2022-02-10 14:00:00|797.6|797|804.3|803.7|807.1|806.5|796.2|795.6|7754
1644505200000|2022-02-10 15:00:00|804.5|803.9|798.9|798.3|804.9|804.3|797|796.4|6958
1644508800000|2022-02-10 16:00:00|798.7|798.1|785.5|784.9|798.7|798.1|785.5|784.9|8750
1644512400000|2022-02-10 17:00:00|785.8|785.2|781.9|781.3|787.8|787.2|780.1|779.5|5884
1644516000000|2022-02-10 18:00:00|781.9|781.3|777|776.4|782.6|782|771.6|771|6783
1644519600000|2022-02-10 19:00:00|776.8|776.2|777.7|777.1|779|778.4|776.4|775.8|7574
1644541200000|2022-02-11 01:00:00|776.6|776|773.4|772.8|776.8|776.2|771.3|770.7|1525
1644544800000|2022-02-11 02:00:00|773.2|772.6|773.9|773.3|774.2|773.6|772.3|771.7|274
1644548400000|2022-02-11 03:00:00|773.7|773.1|774.4|773.8|774.4|773.8|773.3|772.7|161
1644552000000|2022-02-11 04:00:00|774.2|773.6|774.9|774.3|775|774.4|773.9|773.3|188
1644555600000|2022-02-11 05:00:00|774.7|774.1|774.4|773.8|775.8|775.2|774.2|773.6|192
1644559200000|2022-02-11 06:00:00|774.2|773.6|771.9|771.3|774.9|774.3|771.3|770.7|236
1644562800000|2022-02-11 07:00:00|771.7|771.1|774.9|774.3|774.9|774.3|771.7|771.1|524
1644566400000|2022-02-11 08:00:00|774.8|774.2|777.9|777.3|778.3|777.7|774.1|773.5|1427
1644570000000|2022-02-11 09:00:00|778.1|777.5|781.7|781.1|781.8|781.2|777.2|776.6|1510
1644573600000|2022-02-11 10:00:00|781.4|780.8|785.2|784.6|786.8|786.2|780.6|780|756
1644577200000|2022-02-11 11:00:00|785.3|784.7|783.2|782.6|785.9|785.3|782.3|781.7|1178
1644580800000|2022-02-11 12:00:00|783.4|782.8|788.3|787.7|789.6|789|783.3|782.7|781
1644584400000|2022-02-11 13:00:00|787.9|787.3|787.5|786.9|789.6|789|786.5|785.9|1068
1644588000000|2022-02-11 14:00:00|787.9|787.3|791.7|791.1|796.5|795.9|785.5|784.9|10360
1644591600000|2022-02-11 15:00:00|791.8|791.2|789.1|788.5|794.7|794.1|788.8|788.2|6784
1644595200000|2022-02-11 16:00:00|789.2|788.6|787.2|786.6|793.6|793|781.9|781.3|5416
1644598800000|2022-02-11 17:00:00|787.1|786.5|790.9|790.3|792|791.4|785.9|785.3|4158
1644602400000|2022-02-11 18:00:00|791.2|790.6|808.1|807.5|812|811.4|791.1|790.5|9953
1644606000000|2022-02-11 19:00:00|808.3|807.7|803.9|803.3|809|808.4|802.1|801.5|11887
1644800400000|2022-02-14 01:00:00|808.9|808.3|814.1|813.5|817.5|816.7|808.9|808.1|2529
1644804000000|2022-02-14 02:00:00|814.2|813.6|814.9|814.3|815.4|814.8|813.6|813|547
1644807600000|2022-02-14 03:00:00|815|814.4|818|817.4|819.5|818.9|814.9|814.3|647
1644811200000|2022-02-14 04:00:00|817.9|817.3|818|817.4|819.4|818.8|817.6|817|235
1644814800000|2022-02-14 05:00:00|818.2|817.6|815.7|815.1|818.5|817.7|815.2|814.6|426
1644818400000|2022-02-14 06:00:00|816|815.4|815.3|814.7|816.7|816.1|814|813.4|303
1644822000000|2022-02-14 07:00:00|815|814.4|814.2|813.6|815.1|814.5|812.9|812.3|572
1644825600000|2022-02-14 08:00:00|813.9|813.3|805.9|805.3|813.9|813.3|804.6|804|1369
1644829200000|2022-02-14 09:00:00|805.8|805.2|805.6|805|807.7|807.1|804.5|803.9|1125
1644832800000|2022-02-14 10:00:00|805.2|804.6|809.5|808.9|810.8|810.2|804.3|803.7|1027
1644836400000|2022-02-14 11:00:00|809.6|809|809.4|808.8|811.3|810.7|808.2|807.6|842
1644840000000|2022-02-14 12:00:00|809.5|808.9|792.7|792.1|809.6|809|791|790.4|2604
1644843600000|2022-02-14 13:00:00|792.6|792|792.8|791.8|797.3|796.7|789.8|789.2|1847
1644847200000|2022-02-14 14:00:00|792.3|791.7|794.2|793.6|795.1|794.5|787|786.4|5982
1644850800000|2022-02-14 15:00:00|794.3|793.7|793.5|792.9|797.6|797|788.2|787.6|6205
1644854400000|2022-02-14 16:00:00|793.4|792.8|795.6|795|799.5|798.9|792.8|792.2|3902
1644858000000|2022-02-14 17:00:00|795.8|795.2|794.7|794.1|797|796.4|793.7|793.1|2064
1644861600000|2022-02-14 18:00:00|794.5|793.9|805.6|805|805.9|805.3|792.6|792|5191
1644865200000|2022-02-14 19:00:00|805.5|804.9|806.3|805.7|807.4|806.8|802.1|801.5|5219
1644886800000|2022-02-15 01:00:00|807.2|806.6|802.1|801.5|807.2|806.6|798.7|798.1|728
1644890400000|2022-02-15 02:00:00|802|801.4|800.5|799.9|803.1|802.5|799.5|798.9|192
1644894000000|2022-02-15 03:00:00|800.3|799.7|797.8|797.2|800.6|800|797.7|797.1|216
1644897600000|2022-02-15 04:00:00|797.7|797.1|798.8|798.2|798.8|798.2|797.3|796.7|157
1644901200000|2022-02-15 05:00:00|798.6|798|796.9|796.3|798.6|798|796.5|795.9|134
1644904800000|2022-02-15 06:00:00|796.6|796|794.5|793.9|797.2|796.6|793.5|792.9|472
1644908400000|2022-02-15 07:00:00|794.4|793.8|793.4|792.8|794.7|794.1|790.1|789.5|737
1644912000000|2022-02-15 08:00:00|793.5|792.9|791.6|791|794.5|793.9|789.1|788.5|1107
1644915600000|2022-02-15 09:00:00|791.8|791.2|788.8|788.2|791.8|791.2|787.2|786.6|785
1644919200000|2022-02-15 10:00:00|788.5|787.9|785.1|784.5|788.5|787.9|783.5|782.9|1010
1644922800000|2022-02-15 11:00:00|785.6|785|785.4|784.8|788.3|787.7|784.7|784.1|701
1644926400000|2022-02-15 12:00:00|785.3|784.7|789.3|788.7|790|789.4|784.8|784.2|1252
1644930000000|2022-02-15 13:00:00|789.2|788.6|788.3|787.7|789.4|788.8|786.6|786|605
1644933600000|2022-02-15 14:00:00|788|787.4|785.6|785|790.2|789.6|782.1|781.5|5702
1644937200000|2022-02-15 15:00:00|785.7|785.1|780.5|779.9|787|786.4|779.4|778.8|5300
1644940800000|2022-02-15 16:00:00|780.4|779.8|786.6|786|790.3|789.7|779.5|778.9|6647
1644944400000|2022-02-15 17:00:00|786.7|786.1|786.2|785.6|790.8|790.2|785.3|784.7|2426
1644948000000|2022-02-15 18:00:00|786.3|785.7|786.6|786|787.3|786.7|783.6|783|2682
1644951600000|2022-02-15 19:00:00|786.7|786.1|784.1|783.1|788.8|788.2|782.9|782.3|2272
1644973200000|2022-02-16 01:00:00|786.2|785.6|785.2|784.6|786.6|786|783.3|782.7|350
1644976800000|2022-02-16 02:00:00|784.9|784.3|788.7|788.1|789|788.4|784.7|784.1|211
1644980400000|2022-02-16 03:00:00|788.8|788.2|789.5|788.9|789.6|789|788.6|788|275
1644984000000|2022-02-16 04:00:00|789.6|789|790.7|790.1|790.7|790.1|788.2|787.6|115
1644987600000|2022-02-16 05:00:00|790.6|790|790.7|790.1|790.9|790.3|789.7|789.1|52
1644991200000|2022-02-16 06:00:00|790.6|790|791.2|790.6|792|791.4|789.6|789|143
1644994800000|2022-02-16 07:00:00|791.5|790.9|790.2|789.6|792.2|791.5|788.3|787.7|399
1644998400000|2022-02-16 08:00:00|790.3|789.7|790.7|790.1|792.6|792|789.8|789.2|381
1645002000000|2022-02-16 09:00:00|791|790.4|788.4|787.4|791.2|790.6|787.7|787.1|497
1645005600000|2022-02-16 10:00:00|788.2|787.6|788.2|787.6|790.1|789.5|787.2|786.6|1096
1645009200000|2022-02-16 11:00:00|788.3|787.7|788.2|787.2|788.7|788|785.4|784.8|336
1645012800000|2022-02-16 12:00:00|788.3|787.6|789|788.4|789.7|789.1|786|785.4|765
1645016400000|2022-02-16 13:00:00|788.7|788.1|786|785.4|788.7|788.1|784.9|784.3|1280
1645020000000|2022-02-16 14:00:00|785.7|785.1|782.5|781.9|786.5|785.9|779.5|778.9|2725
1645023600000|2022-02-16 15:00:00|782.4|781.8|787.5|786.9|788.1|787.5|779.5|778.9|3560
1645027200000|2022-02-16 16:00:00|787.6|787|784.9|784.3|790.5|789.9|784.6|784|2531
1645030800000|2022-02-16 17:00:00|785|784.4|786|785.4|786.7|786.1|784.2|783.6|1446
1645034400000|2022-02-16 18:00:00|786.2|785.6|787.7|787.1|790.5|789.9|786.2|785.6|1638
1645038000000|2022-02-16 19:00:00|787.5|786.9|784.5|783.9|788.4|787.8|783.6|783|3346
1645059600000|2022-02-17 01:00:00|785.5|784.5|783.5|782.9|785.5|784.5|782.3|781.7|456
1645063200000|2022-02-17 02:00:00|783.7|783.1|783.1|782.5|784.2|783.6|782.7|782.1|169
1645066800000|2022-02-17 03:00:00|783.2|782.6|781.6|781|785.2|784.6|781.4|780.8|318
1645070400000|2022-02-17 04:00:00|781.4|780.8|795.1|794.5|798.4|797.8|781.3|780.7|1851
1645074000000|2022-02-17 05:00:00|795.2|794.6|793.6|793|796.9|796.3|791.4|790.8|546
1645077600000|2022-02-17 06:00:00|793.5|792.9|793.6|793|796|795.4|792.7|792.1|282
1645081200000|2022-02-17 07:00:00|793.5|792.9|795.2|794.6|795.6|795|792.6|792|352
1645084800000|2022-02-17 08:00:00|795.3|794.7|794.5|793.9|797.7|797.1|792.5|791.9|877
1645088400000|2022-02-17 09:00:00|794.1|793.5|794.6|794|797.8|797.2|793.2|792.6|701
1645092000000|2022-02-17 10:00:00|794.7|794.1|790|789.4|795.1|794.5|789.4|788.8|367
1645095600000|2022-02-17 11:00:00|790.3|789|788.6|788|792.2|791.6|788.5|787.9|300
1645099200000|2022-02-17 12:00:00|788.5|787.9|790.2|789.6|790.2|789.6|786.7|786.1|432
1645102800000|2022-02-17 13:00:00|790.5|789.9|794.1|793.5|795.7|795.1|790.1|789.5|939
1645106400000|2022-02-17 14:00:00|794.3|793.7|801.4|800.8|802.7|802.1|792.1|791.5|4025
1645110000000|2022-02-17 15:00:00|801.2|800.6|798|797.4|804.5|803.9|797.6|797|6576
1645113600000|2022-02-17 16:00:00|797.8|797.2|799|798.4|802.2|801.6|795.8|795.2|2426
1645117200000|2022-02-17 17:00:00|798.8|798.2|800.7|800.1|802.3|801.7|798.8|798.2|1185
1645120800000|2022-02-17 18:00:00|800.5|799.9|802.6|802|804.4|803.8|800.5|799.9|2594
1645124400000|2022-02-17 19:00:00|802.9|802.3|803.3|802.7|805.2|804.6|802.6|802|2859
1645146000000|2022-02-18 01:00:00|804|803.4|801.1|800.5|805.5|804.8|801.1|800.5|674
1645149600000|2022-02-18 02:00:00|800.9|800.3|797.7|797.1|801.3|800.7|797.3|796.7|542
1645153200000|2022-02-18 03:00:00|797.4|796.8|797.7|797.1|798.2|797.6|796.7|796.1|238
1645156800000|2022-02-18 04:00:00|797.5|796.9|797.8|797.2|799.2|798.6|796.9|796.3|162
1645160400000|2022-02-18 05:00:00|797.7|797.1|798.4|797.8|799.2|798.6|796.9|796.2|374
1645164000000|2022-02-18 06:00:00|798.5|797.9|798.2|797.6|799.8|799.1|797.6|797|122
1645167600000|2022-02-18 07:00:00|797.7|797.1|799|798.4|799.9|799.3|797.3|796.7|151
1645171200000|2022-02-18 08:00:00|799.2|798.6|798.5|797.9|799.2|798.6|797.8|797|98
1645174800000|2022-02-18 09:00:00|798.4|797.8|799.8|799.2|800|799.3|797.1|796.5|209
1645178400000|2022-02-18 10:00:00|799.7|799.1|800.8|800.2|801.3|800.6|799.3|798.7|276
1645182000000|2022-02-18 11:00:00|800.9|800.3|801.8|800.8|803.6|803|800.8|800.2|560
1645185600000|2022-02-18 12:00:00|801.6|801|801.9|801.3|802.6|802|800.9|800.3|209
1645189200000|2022-02-18 13:00:00|802.2|801.6|806.2|805.6|808.7|808.1|801.9|801.3|797
1645192800000|2022-02-18 14:00:00|806.3|805.7|809.5|808.9|813.7|813.1|805.3|804.7|3326
1645196400000|2022-02-18 15:00:00|809.2|808.6|809.5|808.9|812|811.4|805.7|805.1|2718
1645200000000|2022-02-18 16:00:00|809.4|808.8|809.5|808.9|817|816.4|808.6|808|3356
1645203600000|2022-02-18 17:00:00|809.7|809.1|817.5|816.9|818.4|817.8|809.2|808.6|2820
1645207200000|2022-02-18 18:00:00|817.7|817.1|811|810.4|818.5|817.9|810.8|810.2|2748
1645210800000|2022-02-18 19:00:00|811.1|810.5|800.6|799.6|812.5|811.9|800.5|799.6|5180
1645491600000|2022-02-22 01:00:00|824.5|823|820.9|820.3|827.5|826.7|820|819|1929
1645495200000|2022-02-22 02:00:00|820.8|820.2|820.3|819.7|820.9|820.3|817.4|816.8|275
1645498800000|2022-02-22 03:00:00|820.5|819.5|820.6|820|822.1|821.5|819.6|819|171
1645502400000|2022-02-22 04:00:00|820.4|819.8|820.1|819.5|821|820.2|818.2|817.6|97
1645506000000|2022-02-22 05:00:00|820|819|821.8|820.8|822.1|821.5|819|818.4|185
1645509600000|2022-02-22 06:00:00|821.5|820.9|822.3|821.7|822.3|821.7|820.2|819.5|104
1645513200000|2022-02-22 07:00:00|822.2|821.6|825|824.4|825.2|824.6|821.2|820.6|274
1645516800000|2022-02-22 08:00:00|824.7|824.1|828.5|827.9|831|830.4|824.6|823.8|907
1645520400000|2022-02-22 09:00:00|828.3|827.7|828.5|827.9|831.7|831.1|826.7|826|759
1645524000000|2022-02-22 10:00:00|828.1|827.5|826.3|825.7|831.2|830.6|824.3|823.7|3646
1645527600000|2022-02-22 11:00:00|826.6|826|821.3|820.7|827.4|826.7|819.7|819|986
1645531200000|2022-02-22 12:00:00|821.6|821|815|814.4|824.5|823.7|814.2|813.5|590
1645534800000|2022-02-22 13:00:00|814.7|814.1|815.5|814.5|817|816.4|812.2|811.6|808
1645538400000|2022-02-22 14:00:00|816.6|816|817.5|816.9|821.2|820.6|811|810.4|2411
1645542000000|2022-02-22 15:00:00|817.7|817.1|815.5|814.9|822.2|821.6|812.2|811.6|2672
1645545600000|2022-02-22 16:00:00|815.7|815.1|821.6|821|823.2|822.6|813.5|812.9|2022
1645549200000|2022-02-22 17:00:00|821.5|820.9|836.2|835.6|837.8|837.2|821|820.3|2952
1645552800000|2022-02-22 18:00:00|836.3|835.3|848.7|848.1|851.7|851.1|836.2|835.3|3924
1645556400000|2022-02-22 19:00:00|849|848.4|848.8|848.2|854.2|853.6|848.1|847.2|4535
1645578000000|2022-02-23 01:00:00|847.2|846.6|846.6|846|850.5|849.9|845|844.4|603
1645581600000|2022-02-23 02:00:00|846.5|845.9|848.5|847.9|850.1|849.5|846|845.4|136
1645585200000|2022-02-23 03:00:00|848.3|847.7|846.8|846.2|848.8|848|846.3|845.7|78
1645588800000|2022-02-23 04:00:00|846.9|846.3|845.6|844.6|847.1|846.5|844.9|844.1|355
1645592400000|2022-02-23 05:00:00|845.4|844.8|847.3|846.7|848.1|847.4|844.8|844|44
1645596000000|2022-02-23 06:00:00|847.6|846.6|844.3|843.7|847.6|846.8|843.9|843.3|135
1645599600000|2022-02-23 07:00:00|844.6|843.6|844.9|844.3|845.6|844.9|843|842.4|104
1645603200000|2022-02-23 08:00:00|845|844.4|850.4|849.8|850.6|849.8|844.8|844.1|160
1645606800000|2022-02-23 09:00:00|850.6|849.6|849.4|848.8|853.3|852.7|848.4|847.8|358
1645610400000|2022-02-23 10:00:00|849.3|848.7|851.2|850.6|852.1|851.3|846.8|846.2|170
1645614000000|2022-02-23 11:00:00|851|850.4|849.9|848.9|852.4|851.7|849|848.4|532
1645617600000|2022-02-23 12:00:00|849.8|849.2|854.8|854.2|856.4|855.6|848|847.4|452
1645621200000|2022-02-23 13:00:00|854.9|853.9|856.6|855.6|858.3|857.7|853.9|853.3|755
1645624800000|2022-02-23 14:00:00|856.4|855.8|865.6|865|867.1|866.5|855|854.4|2510
1645628400000|2022-02-23 15:00:00|865.8|865.2|867.8|867.2|872.3|871.7|859.6|859|4589
1645632000000|2022-02-23 16:00:00|867.6|867|871.6|871|874.8|874.2|866.4|865.8|2304
1645635600000|2022-02-23 17:00:00|871.1|870.5|878.6|878|885.8|885.2|870.8|870.2|1980
1645639200000|2022-02-23 18:00:00|878.7|878.1|885.8|885.2|888.9|888.3|878.6|878|2486
1645642800000|2022-02-23 19:00:00|885.9|885.3|883.6|883|888.6|888|881.9|881.3|2019
1645664400000|2022-02-24 01:00:00|890.8|889.8|903.2|902.6|905.8|905.2|885.7|884.8|136861
1645668000000|2022-02-24 02:00:00|903.1|902.5|909.5|908.9|914|913.4|901.7|901.1|216454
1645671600000|2022-02-24 03:00:00|909.6|909|935.1|934.5|935.1|934.5|909.6|909|19500242
1645675200000|2022-02-24 04:00:00|934.7|934.1|932.5|931.9|936|935|925.2|924.2|37431196
1645678800000|2022-02-24 05:00:00|932.8|931.8|934.9|934.3|935.1|934.5|931.5|930.7|71546842
1645682400000|2022-02-24 06:00:00|934.7|934.1|935.1|934.5|935.1|934.5|934.4|933.8|142288508
1645686000000|2022-02-24 07:00:00|||||||||143765914
1645689600000|2022-02-24 08:00:00|||||||||145672513
1645693200000|2022-02-24 09:00:00|||||||||150499387
1645696800000|2022-02-24 10:00:00|||||||||153096245
1645700400000|2022-02-24 11:00:00|||||||||153682505
1645704000000|2022-02-24 12:00:00|||||||||155267024
1645707600000|2022-02-24 13:00:00|935.5|934.9|935.1|934.5|935.5|934.9|935.1|934.5|118638378
1645711200000|2022-02-24 14:00:00|936|934.9|932.5|931.9|936|934.9|910.4|909.7|33387183
1645714800000|2022-02-24 15:00:00|932.9|932.1|935.1|934.5|935.1|934.5|931.2|930.1|279704681
1645718400000|2022-02-24 16:00:00|933.5|932.9|931.5|930.9|935.2|934.6|922.5|921.7|292590554
1645722000000|2022-02-24 17:00:00|931.9|931.3|935.2|934.6|935.2|934.6|919.8|919.2|335416670
1645725600000|2022-02-24 18:00:00|934.8|934.2|930.8|930.2|935.2|934.6|923.7|922.9|218456483
1645729200000|2022-02-24 19:00:00|930.9|930.3|932.8|932.2|935.2|934.6|930|929.4|92045475
1645750800000|2022-02-25 01:00:00|931.9|931.3|948|947.4|960.9|960.2|928.8|928.1|2841
1645754400000|2022-02-25 02:00:00|948.2|947.6|947|946.4|951.7|951.1|945.4|944.8|848
1645758000000|2022-02-25 03:00:00|947.3|946.7|943.8|943.2|947.8|947.2|942|941.3|641
1645761600000|2022-02-25 04:00:00|943.3|942.7|941.4|940.8|944.1|943.2|938.5|937.8|609
1645765200000|2022-02-25 05:00:00|941.1|940.5|944.7|944.1|944.9|944.3|941.1|940.5|444
1645768800000|2022-02-25 06:00:00|945.1|944.4|941.5|940.9|946.1|945.5|940.6|940|377
1645772400000|2022-02-25 07:00:00|941.6|941|930.5|929.9|943.1|942.5|930.4|929.8|1060
1645776000000|2022-02-25 08:00:00|930.7|930.1|915.5|914.9|935.8|935.2|907.2|906.5|2713
1645779600000|2022-02-25 09:00:00|915.3|914.7|900|898.5|917.2|916.6|893.1|891.6|2582
1645783200000|2022-02-25 10:00:00|899.8|898.3|899.2|898.6|901.3|900.7|894|892.9|1794
1645786800000|2022-02-25 11:00:00|899.5|898.5|909.6|908.1|911.6|910.6|893.7|892.9|1931
1645790400000|2022-02-25 12:00:00|909.5|908.5|904.8|903.8|913|912.1|901.8|901.2|2147
1645794000000|2022-02-25 13:00:00|904.3|903.3|891.4|889.9|909.5|908.5|890.4|889.8|2361
1645797600000|2022-02-25 14:00:00|885.4|883.9|876.7|876.1|900.4|899.8|875.5|874.9|10591
1645801200000|2022-02-25 15:00:00|876.8|876.2|874.4|873.8|882.8|882.2|867.7|867.1|11464
1645804800000|2022-02-25 16:00:00|874.6|874|859.8|859.2|875.3|874.7|859.8|859.2|7816
1645808400000|2022-02-25 17:00:00|860.9|859.4|860.4|859.8|863|862.3|859.8|859.2|4527
1645812000000|2022-02-25 18:00:00|860.5|859.5|859.8|859.2|864.9|864.3|859.8|859.2|4199
1645815600000|2022-02-25 19:00:00|||||||||2647
1646010000000|2022-02-28 01:00:00|929.2|928.6|914.8|914.2|934.6|934|908.6|907.9|8944
1646013600000|2022-02-28 02:00:00|915|914.4|907.8|907.2|915.3|914.7|904.9|904.3|1234
1646017200000|2022-02-28 03:00:00|908.2|907.6|909.3|908.7|910.3|909.7|902.8|902.1|801
1646020800000|2022-02-28 04:00:00|908.8|908.2|909.5|908.9|911.4|910.8|908|907.4|507
1646024400000|2022-02-28 05:00:00|909.2|908.6|907.2|906.6|909.4|908.8|905.5|904.6|380
1646028000000|2022-02-28 06:00:00|907.1|906.5|911.3|910.7|914.4|913.7|906.5|905.9|743
1646031600000|2022-02-28 07:00:00|911.5|910.9|897.5|896.9|916.3|915.7|895.7|895.1|1733
1646035200000|2022-02-28 08:00:00|897.6|897|894.9|894.3|900.9|900.3|894.9|894.3|915
1646038800000|2022-02-28 09:00:00|894.8|894.2|904.8|904.2|907.1|906.4|894.1|893.5|1317
1646042400000|2022-02-28 10:00:00|904.7|904.1|905.9|905.3|910.6|910|903.7|903.1|923
1646046000000|2022-02-28 11:00:00|905.8|905.2|906.6|906|910.2|909.6|902|901.4|939
1646049600000|2022-02-28 12:00:00|906.7|906.1|906.5|905.5|908.1|907.5|901.8|901.1|1447
1646053200000|2022-02-28 13:00:00|906.6|905.6|906.2|904.7|914.2|913.6|904.2|903.6|1930
1646056800000|2022-02-28 14:00:00|904.7|904.1|895.9|895.3|905.9|905.3|892.3|891.7|7628
1646060400000|2022-02-28 15:00:00|896.4|895.8|893|892.4|908.8|908.2|885.8|885.2|8471
1646064000000|2022-02-28 16:00:00|893.2|892.6|926.9|926.3|927.4|926.8|892.9|892.3|6223
1646067600000|2022-02-28 17:00:00|927.1|926.5|926.4|925.8|931.4|930.7|916.8|916.2|5666
1646071200000|2022-02-28 18:00:00|926.5|925.9|929.9|929.3|932.3|931.7|925.6|925|4447
1646074800000|2022-02-28 19:00:00|930.1|929.5|934.2|933.6|934.3|933.7|928.8|928|6923
1646096400000|2022-03-01 01:00:00|935.8|935.2|947.3|946.7|953.6|952.8|931.5|930.9|2914
1646100000000|2022-03-01 02:00:00|947.2|946.6|947.5|946.9|951.1|950.1|943.4|942.6|691
1646103600000|2022-03-01 03:00:00|947.6|947|943.3|942.3|948.2|947.6|937.8|937|482
1646107200000|2022-03-01 04:00:00|943|942.4|942.4|941.8|946.4|945.4|941.1|940.1|179
1646110800000|2022-03-01 05:00:00|943|942.4|948|947|949|948.1|941.7|940.9|377
1646114400000|2022-03-01 06:00:00|947.7|947.1|952.4|950.9|955.7|955|947.3|946.7|578
1646118000000|2022-03-01 07:00:00|952.2|951.6|957.5|956.9|958|957.1|950.3|949.5|778
1646121600000|2022-03-01 08:00:00|957.6|957|967.7|967.1|971.4|970.8|956.8|956.2|1885
1646125200000|2022-03-01 09:00:00|967.3|966.7|978.1|976.6|980.3|979.6|965.7|964.9|1664
1646128800000|2022-03-01 10:00:00|978.2|976.7|980.9|980.3|980.9|980.3|972.2|971.6|1231
1646132400000|2022-03-01 11:00:00|980.8|980.2|977.2|976.2|982|981.4|972.4|971.8|1548
1646136000000|2022-03-01 12:00:00|977.1|976.5|981.6|981|982.5|981.9|977.1|976.5|2424
1646139600000|2022-03-01 13:00:00|981.7|981.1|981.2|980.6|982.9|982.3|980.7|980.1|1761
1646143200000|2022-03-01 14:00:00|982.6|982|982.6|982|982.8|982.2|981.7|980.2|4648
1646146800000|2022-03-01 15:00:00|982.7|982.1|982.6|982|982.7|982.1|980.8|980.1|4279
1646150400000|2022-03-01 16:00:00|982.7|982.1|983.1|982.5|983.1|982.5|982.5|981.9|2559
1646154000000|2022-03-01 17:00:00|983|982.4|982.9|982.3|983.1|982.5|982.9|982.3|2290
1646157600000|2022-03-01 18:00:00|983|982.4|983.1|982.5|983.1|982.5|982.9|982.3|1635
1646161200000|2022-03-01 19:00:00|986.2|984.7|983.1|982.5|986.2|984.7|983.1|982.5|1325
1646182800000|2022-03-02 01:00:00|1014.1|1013.1|1007.6|1007|1020.4|1019.2|995.3|994.3|5067
1646186400000|2022-03-02 02:00:00|1007.7|1007.1|1003.4|1002.4|1016.6|1016|1001.9|1000.9|1632
1646190000000|2022-03-02 03:00:00|1003.8|1002.3|1001.8|1001.2|1011.2|1010.6|1001.7|1001.1|954
1646193600000|2022-03-02 04:00:00|1001.1|1000.5|1003.5|1002.5|1004.7|1004.1|997.6|997|700
1646197200000|2022-03-02 05:00:00|1003.3|1002.3|1009.7|1008.7|1010.9|1010|1002.3|1001.5|620
1646200800000|2022-03-02 06:00:00|1009.8|1009.2|1028.6|1028|1028.6|1028|1008.3|1007.7|1518
1646204400000|2022-03-02 07:00:00|1028.5|1027.9|1057.4|1056.8|1057.4|1056.8|1027.1|1026.5|3243
1646208000000|2022-03-02 08:00:00|1057.5|1056.9|1057.9|1057.3|1058|1057.4|1057.5|1056.9|915
1646211600000|2022-03-02 09:00:00|||||||||1123
1646215200000|2022-03-02 10:00:00|1057.8|1057.2|1047.5|1046|1057.8|1057.2|1027.7|1026.2|5187
1646218800000|2022-03-02 11:00:00|1047.3|1046.7|1033.9|1032.4|1048.4|1047.2|983.2|982.2|5731
1646222400000|2022-03-02 12:00:00|1033.7|1032.7|1054.9|1054.3|1056|1054.6|1024.1|1023.5|4041
1646226000000|2022-03-02 13:00:00|1054.8|1054.2|1055.6|1055|1057|1056.4|1053.5|1052.3|1861
1646229600000|2022-03-02 14:00:00|1051.8|1051.2|1057.8|1057.2|1058|1057.4|1048.5|1047.9|8533
1646233200000|2022-03-02 15:00:00|||||||||4194
1646236800000|2022-03-02 16:00:00|||||||||3629
1646240400000|2022-03-02 17:00:00|1057.7|1057.1|1056|1055.4|1057.8|1057.2|1055.4|1054.8|5636
1646244000000|2022-03-02 18:00:00|1056.1|1055.5|1056.7|1056.1|1057.1|1056.5|1055.2|1054.6|5411
1646247600000|2022-03-02 19:00:00|1056.8|1056.2|1058.6|1057.1|1058.6|1057.2|1056.7|1056.1|4639
1646269200000|2022-03-03 01:00:00|1074.3|1072.8|1111.5|1110|1129.4|1128.2|1071.5|1070.1|6327
1646272800000|2022-03-03 02:00:00|1111.4|1109.9|1112.3|1111.7|1115.4|1114.5|1102.1|1101|1102
1646276400000|2022-03-03 03:00:00|1112.1|1111.5|1126.6|1126|1129.6|1128.9|1108.3|1107.6|1680
1646280000000|2022-03-03 04:00:00|1126.9|1126.3|1130.2|1129.6|1130.2|1129.6|1125.9|1125.3|1273
1646283600000|2022-03-03 05:00:00|1130.1|1129.5|1130.5|1129.9|1130.6|1130|1130|1129.4|221
1646287200000|2022-03-03 06:00:00|1130.4|1129.8|1130.9|1130.3|1131|1130.4|1130.4|1129.8|373
1646290800000|2022-03-03 07:00:00|1130.8|1130.2|1131.6|1131|1131.7|1131.1|1130.7|1130.1|396
1646294400000|2022-03-03 08:00:00|1131.5|1130.9|1130.4|1129.8|1131.8|1131.2|1124.1|1123.5|2193
1646298000000|2022-03-03 09:00:00|1130.2|1129.6|1127.5|1126.9|1131.1|1130.5|1118|1117.4|2300
1646301600000|2022-03-03 10:00:00|1127.6|1126.6|1101.4|1100.4|1129.4|1128.8|1093.1|1091.6|4619
1646305200000|2022-03-03 11:00:00|1102|1100.5|1109.8|1108.3|1124.4|1123.4|1101.2|1100.4|2868
1646308800000|2022-03-03 12:00:00|1109.6|1108.1|1124.3|1123.7|1128.3|1127.7|1104.1|1102.9|3496
1646312400000|2022-03-03 13:00:00|1124.4|1123.8|1123.1|1121.6|1126.6|1126|1121.5|1120.4|2512
1646316000000|2022-03-03 14:00:00|1129|1128.4|1131.7|1131.1|1131.9|1131.3|1117.3|1116.7|6426
1646319600000|2022-03-03 15:00:00|1131.8|1131.2|1132.5|1131.9|1132.5|1131.9|1131.4|1130.8|5006
1646323200000|2022-03-03 16:00:00|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|3092
1646326800000|2022-03-03 17:00:00|||||||||3726
1646330400000|2022-03-03 18:00:00|||||||||2415
1646334000000|2022-03-03 19:00:00|||||||||1423
1646355600000|2022-03-04 01:00:00|1207.5|1206.9|1207.3|1206.7|1207.8|1207.2|1205.6|1205|2483
1646359200000|2022-03-04 02:00:00|||||||||431
1646362800000|2022-03-04 03:00:00|||||||||192
1646366400000|2022-03-04 04:00:00|||||||||116
1646370000000|2022-03-04 05:00:00|||||||||161
1646373600000|2022-03-04 06:00:00|||||||||87
1646377200000|2022-03-04 07:00:00|||||||||71
1646380800000|2022-03-04 08:00:00|1207.2|1206.6|1207.2|1206.6|1207.2|1206.6|1207.2|1206.6|91
1646384400000|2022-03-04 09:00:00|||||||||194
1646388000000|2022-03-04 10:00:00|||||||||455
1646391600000|2022-03-04 11:00:00|||||||||364
1646395200000|2022-03-04 12:00:00|||||||||376
1646398800000|2022-03-04 13:00:00|||||||||466
1646402400000|2022-03-04 14:00:00|||||||||1879
1646406000000|2022-03-04 15:00:00|||||||||2352
1646409600000|2022-03-04 16:00:00|1206.5|1205.9|1197.8|1197.2|1207.2|1206.6|1196.5|1195.9|6212
1646413200000|2022-03-04 17:00:00|1197.9|1197.3|1200|1199.4|1207.1|1206.5|1196.9|1196.3|5725
1646416800000|2022-03-04 18:00:00|1200.1|1199.5|1202.3|1201.7|1202.3|1201.7|1198.6|1198|1376
1646420400000|2022-03-04 19:00:00|1202.2|1201.6|1205.7|1204.2|1205.8|1205|1201.9|1201.3|1603
1646614800000|2022-03-07 01:00:00|1282.7|1282.1|1284.1|1283.5|1285.3|1284.7|1277.7|1277.1|3252
1646618400000|2022-03-07 02:00:00|1284|1283.4|1284.2|1283.6|1286.8|1286.2|1283.3|1282.7|475
1646622000000|2022-03-07 03:00:00|1284.3|1283.7|1284.7|1284.1|1284.8|1284.2|1283.8|1283.2|129
1646625600000|2022-03-07 04:00:00|1284.6|1284|1284.7|1284.1|1284.8|1284.2|1284.4|1283.8|86
1646629200000|2022-03-07 05:00:00|1284.8|1284.2|1285.8|1285.2|1285.9|1285.3|1284.4|1283.8|247
1646632800000|2022-03-07 06:00:00|1285.7|1285.1|1287.1|1286.5|1288.6|1288|1285.7|1285.1|225
1646636400000|2022-03-07 07:00:00|1287|1286.4|1285.9|1285.3|1287.9|1287.3|1285.7|1285.1|229
1646640000000|2022-03-07 08:00:00|1285.8|1285.2|1286.6|1286|1287.7|1287.1|1285.6|1285|244
1646643600000|2022-03-07 09:00:00|1286.6|1286|1287.7|1287.1|1287.8|1287.2|1285.9|1285.3|245
1646647200000|2022-03-07 10:00:00|1287.8|1287.2|1288.5|1287.9|1289|1288.4|1287.5|1286.9|206
1646650800000|2022-03-07 11:00:00|||||||||282
1646654400000|2022-03-07 12:00:00|1287.9|1287.3|1287.7|1287.1|1287.9|1287.3|1286.5|1285.9|770
1646658000000|2022-03-07 13:00:00|1287.8|1287.2|1283.9|1283.3|1288.4|1287.8|1283.9|1283.3|790
1646661600000|2022-03-07 14:00:00|1283.5|1282.9|1279.3|1278.7|1284.9|1283.4|1278.7|1278.1|3197
1646665200000|2022-03-07 15:00:00|1279.2|1278.6|1276.5|1275.9|1283.4|1282.8|1276.2|1275.6|5480
1646668800000|2022-03-07 16:00:00|1276.6|1276|1279.5|1278.9|1279.7|1279.1|1276.5|1275.9|2318
1646672400000|2022-03-07 17:00:00|1279.4|1278.8|1282.6|1282|1282.7|1282.1|1277.6|1277|1838
1646676000000|2022-03-07 18:00:00|1282.5|1281.9|1283.5|1282.9|1284.6|1284|1282.2|1281.6|2893
1646679600000|2022-03-07 19:00:00|1283.6|1283|1287.5|1286.5|1288|1287|1282.8|1282.2|3727
1646701200000|2022-03-08 01:00:00|1338.5|1337|1198.4|1196.9|1342.8|1341.3|1193.7|1192.8|9854
1646704800000|2022-03-08 02:00:00|1198.5|1197|1241.1|1239.6|1247|1246|1198.5|1197|2329
1646708400000|2022-03-08 03:00:00|1240.2|1240.2|1257.7|1256.2|1265.5|1264|1221.2|1220.1|1261
1646712000000|2022-03-08 04:00:00|1257.6|1256.1|1295.7|1294.2|1296.4|1294.9|1256.1|1255|1215
1646715600000|2022-03-08 05:00:00|1296|1294.5|1308.5|1307|1318|1317.4|1286.6|1285.6|1120
1646719200000|2022-03-08 06:00:00|1308.3|1306.8|1322.2|1320.7|1325.1|1323.8|1298.2|1297.1|773
1646722800000|2022-03-08 07:00:00|1322.3|1320.8|1284.7|1283.2|1322.3|1320.8|1281.7|1280.2|1122
1646726400000|2022-03-08 08:00:00|1285|1283.5|1286.2|1284.7|1315.1|1314.2|1281.5|1280|1037
1646730000000|2022-03-08 09:00:00|1286.3|1285.2|1264.2|1262.7|1289.7|1288.2|1213.3|1212.1|3367
1646733600000|2022-03-08 10:00:00|1264.1|1262.6|1272.3|1270.8|1274.9|1273.4|1241.9|1241.3|1496
1646737200000|2022-03-08 11:00:00|1272.2|1270.7|1303.2|1301.7|1316|1314.5|1270.2|1269.6|1889
1646740800000|2022-03-08 12:00:00|1302.5|1301|1276.5|1275|1305|1303.6|1262.8|1261.3|1345
1646744400000|2022-03-08 13:00:00|1276.4|1274.9|1310.3|1309.3|1311.3|1310.2|1276.2|1274.7|2014
1646748000000|2022-03-08 14:00:00|1306.1|1304.6|1268.6|1267.6|1307.5|1306.9|1264.8|1263.8|6280
1646751600000|2022-03-08 15:00:00|1269|1267.5|1230.2|1228.7|1274.8|1274|1222.5|1221.5|6746
1646755200000|2022-03-08 16:00:00|1230.1|1228.6|1202.6|1201.1|1232|1230.7|1194.6|1193.9|6101
1646758800000|2022-03-08 17:00:00|1202.7|1201.2|1156|1155.4|1210.2|1209.1|1155|1153.5|10179
1646762400000|2022-03-08 18:00:00|1156.1|1155.5|1282.3|1280.8|1335.3|1333.8|1155.8|1155.2|16701
1646766000000|2022-03-08 19:00:00|1282.2|1280.7|1263.6|1262.6|1298.5|1297.5|1258.2|1256.7|7735
1646787600000|2022-03-09 01:00:00|1266.4|1264.9|1216.3|1214.8|1266.4|1264.9|1208.9|1207.6|2507
1646791200000|2022-03-09 02:00:00|1216.8|1215.3|1245|1243.5|1245.8|1244.6|1215.8|1214.3|648
1646794800000|2022-03-09 03:00:00|1245.3|1243.8|1229|1227.5|1245.8|1245|1227.4|1226.3|273
1646798400000|2022-03-09 04:00:00|1228.9|1227.4|1211.4|1209.9|1233.2|1231.7|1207.6|1206.2|222
1646802000000|2022-03-09 05:00:00|1211.1|1209.6|1226.9|1225.4|1231|1229.5|1208.6|1207.7|190
1646805600000|2022-03-09 06:00:00|1226.8|1225.3|1244.9|1243.4|1245.4|1244.6|1222.8|1222|336
1646809200000|2022-03-09 07:00:00|1245|1243.5|1232.4|1230.9|1245|1243.9|1231.1|1229.9|363
1646812800000|2022-03-09 08:00:00|1231.7|1230.7|1228.2|1226.7|1233.7|1232.8|1225.7|1224.8|423
1646816400000|2022-03-09 09:00:00|1228.1|1226.6|1219.8|1218.3|1238.3|1237.3|1215.6|1214.1|1031
1646820000000|2022-03-09 10:00:00|1219.7|1218.2|1198.7|1197.2|1220.3|1218.8|1190.7|1189.7|1836
1646823600000|2022-03-09 11:00:00|1198.5|1197|1193.1|1191.6|1202.3|1201.7|1184.2|1182.9|1951
1646827200000|2022-03-09 12:00:00|1193.2|1191.7|1238.1|1237.1|1242.7|1241.5|1192.7|1191.7|2645
1646830800000|2022-03-09 13:00:00|1237.6|1236.6|1210.9|1209.4|1238.7|1237.2|1201.1|1199.9|1814
1646834400000|2022-03-09 14:00:00|1194|1192.5|1187.5|1186|1214.7|1213.2|1186.2|1185.1|5192
1646838000000|2022-03-09 15:00:00|1187.4|1185.9|1188.7|1187.7|1196.9|1195.8|1182.4|1181.8|7150
1646841600000|2022-03-09 16:00:00|1188.8|1187.3|1183|1182.4|1191.1|1190|1181.9|1180.4|5288
1646845200000|2022-03-09 17:00:00|1183.1|1182.5|1182.3|1181.7|1183.2|1182.6|1182.3|1181.7|3159
1646848800000|2022-03-09 18:00:00|1182.2|1181.6|1182.2|1181.6|1182.2|1181.6|1182.2|1181.6|1758
1646852400000|2022-03-09 19:00:00|1182.1|1180.7|1182.1|1181.5|1182.2|1181.6|1182.1|1180.7|1743
1646874000000|2022-03-10 01:00:00|1125.3|1124.3|1137.2|1135.7|1138.1|1137.1|1095.3|1094.5|3227
1646877600000|2022-03-10 02:00:00|1137.1|1135.6|1123.5|1122|1137.9|1136.9|1120|1118.5|346
1646881200000|2022-03-10 03:00:00|1123.7|1122.2|1125.2|1123.7|1129.2|1128.2|1123.6|1122.1|359
1646884800000|2022-03-10 04:00:00|1125.3|1123.8|1122.9|1121.4|1125.8|1124.3|1121.4|1120.8|201
1646888400000|2022-03-10 05:00:00|1123|1121.5|1125.4|1124.8|1128.8|1127.3|1122.1|1121.1|198
1646892000000|2022-03-10 06:00:00|1125.3|1124.7|1126.1|1124.6|1127|1125.8|1121.9|1121.1|58
1646895600000|2022-03-10 07:00:00|1126.2|1124.7|1132.8|1131.8|1132.8|1131.9|1124.3|1122.8|276
1646899200000|2022-03-10 08:00:00|1132.7|1132.1|1128.8|1128.2|1147.5|1146.5|1124.6|1123.6|1018
1646902800000|2022-03-10 09:00:00|1128.7|1128.1|1135.9|1134.4|1136.3|1134.8|1117.2|1115.7|754
1646906400000|2022-03-10 10:00:00|1135.7|1134.2|1176.6|1176|1177.1|1176.3|1134.3|1133.6|1539
1646910000000|2022-03-10 11:00:00|1176.7|1176.1|1183.9|1182.9|1184|1183.2|1164.3|1162.8|1379
1646913600000|2022-03-10 12:00:00|1183.6|1183|1179.9|1178.4|1200.7|1199.3|1171.6|1170.1|1740
1646917200000|2022-03-10 13:00:00|1180|1178.5|1172.8|1172.2|1195.1|1193.9|1161.4|1160.4|2324
1646920800000|2022-03-10 14:00:00|1167.7|1166.2|1127.5|1126|1176.2|1174.8|1121.6|1120.6|5496
1646924400000|2022-03-10 15:00:00|1127.1|1126.1|1094.4|1092.9|1130.7|1129.8|1093.9|1092.7|8411
1646928000000|2022-03-10 16:00:00|1094.3|1092.8|1085.7|1084.2|1102.7|1101.9|1067.8|1066.9|7722
1646931600000|2022-03-10 17:00:00|1085.8|1084.3|1099.3|1097.8|1113.6|1112.1|1085.5|1084|4516
1646935200000|2022-03-10 18:00:00|1099.4|1097.9|1088.2|1087.6|1104.6|1103.1|1079.4|1078.5|4211
1646938800000|2022-03-10 19:00:00|1088.3|1087.7|1073.3|1072.3|1098.4|1097.3|1071.4|1070.8|5293
1646960400000|2022-03-11 01:00:00|1067.9|1066.9|1099|1097.5|1103.5|1102.1|1066.7|1065.9|1292
1646964000000|2022-03-11 02:00:00|1099.2|1097.7|1093.4|1091.9|1099.9|1098.9|1085.2|1084.4|357
1646967600000|2022-03-11 03:00:00|1093.5|1092|1095.6|1094.1|1101.7|1100.5|1086.9|1086.3|334
1646971200000|2022-03-11 04:00:00|1095.5|1094|1096.6|1095.1|1099.1|1097.6|1090.1|1088.6|169
1646974800000|2022-03-11 05:00:00|1096.7|1095.2|1098.8|1097.3|1100.6|1099.7|1094.8|1093.9|87
1646978400000|2022-03-11 06:00:00|1098.7|1097.2|1109.1|1107.6|1109.4|1108.5|1096.9|1095.4|350
1646982000000|2022-03-11 07:00:00|1109.3|1107.8|1106.7|1105.2|1112.8|1111.9|1104.3|1103.3|352
1646985600000|2022-03-11 08:00:00|1106.6|1105.1|1112.9|1112.3|1117.5|1116|1104.5|1103.6|368
1646989200000|2022-03-11 09:00:00|1112.8|1112.2|1107.3|1106.7|1112.9|1112.3|1102.2|1101.3|466
1646992800000|2022-03-11 10:00:00|1107.2|1106.2|1103|1101.5|1107.3|1106.3|1100.9|1099.5|393
1646996400000|2022-03-11 11:00:00|1102.8|1101.3|1087.5|1086|1103.2|1102.6|1076.1|1075.4|1793
1647000000000|2022-03-11 12:00:00|1087.4|1085.9|1056.7|1055.2|1087.9|1086.4|1046.4|1045.4|2083
1647003600000|2022-03-11 13:00:00|1056.8|1055.3|1054.5|1053|1059.7|1058.6|1048.4|1046.9|904
1647007200000|2022-03-11 14:00:00|1054.2|1053.2|1066.6|1065.1|1070.4|1069|1035|1034.3|5590
1647010800000|2022-03-11 15:00:00|1066.2|1065.2|1080.4|1078.9|1087.2|1086.1|1061|1059.9|4136
1647014400000|2022-03-11 16:00:00|1080.3|1078.8|1104.7|1103.2|1107.7|1107.1|1073.9|1073.1|3585
1647018000000|2022-03-11 17:00:00|1103.9|1103.3|1098.6|1097.1|1107.7|1107.1|1085.6|1084.6|2853
1647021600000|2022-03-11 18:00:00|1098.5|1097|1104.6|1103.6|1106|1104.9|1091.5|1090|1960
1647025200000|2022-03-11 19:00:00|1104.5|1104|1099.9|1098.4|1110.5|1109.8|1095.8|1094.3|3330
1647216000000|2022-03-14 00:00:00|1121.7|1120.2|1105.8|1104.3|1122|1120.5|1101.1|1100|943
1647219600000|2022-03-14 01:00:00|1105.7|1104.7|1103.9|1102.4|1106.1|1105|1099|1097.5|301
1647223200000|2022-03-14 02:00:00|1104.4|1102.9|1093.3|1091.8|1104.5|1103.2|1086.5|1085|272
1647226800000|2022-03-14 03:00:00|1093.2|1091.7|1090.4|1088.9|1093.2|1091.7|1086.2|1085.3|134
1647230400000|2022-03-14 04:00:00|1090.5|1089|1089.8|1089.2|1090.7|1089.5|1087.1|1086.1|47
1647234000000|2022-03-14 05:00:00|1090.5|1089|1083.4|1081.9|1090.5|1089|1081.1|1080.2|174
1647237600000|2022-03-14 06:00:00|1083.2|1081.7|1090.2|1088.7|1090.2|1088.7|1081.7|1080.2|87
1647241200000|2022-03-14 07:00:00|1089.6|1088.1|1096.5|1095|1098.6|1097.2|1088.3|1086.8|226
1647244800000|2022-03-14 08:00:00|1096.4|1094.9|1084.3|1082.8|1098.1|1096.8|1078.5|1077.6|585
1647248400000|2022-03-14 09:00:00|1084.5|1083|1083.3|1081.8|1096.1|1094.6|1081.4|1080.6|244
1647252000000|2022-03-14 10:00:00|1083.4|1081.9|1063.3|1061.8|1083.7|1082.2|1061.9|1060.6|517
1647255600000|2022-03-14 11:00:00|1063|1061.5|1075.6|1074.1|1077.2|1076.2|1062.2|1061.1|592
1647259200000|2022-03-14 12:00:00|1075.7|1074.2|1063.3|1061.8|1076.3|1075.5|1062.9|1061.8|705
1647262800000|2022-03-14 13:00:00|1064.4|1063.4|1089.8|1088.8|1092.8|1091.8|1057.7|1056.7|2545
1647266400000|2022-03-14 14:00:00|1090.1|1089.5|1116.8|1115.3|1124|1122.8|1066.6|1065.9|6075
1647270000000|2022-03-14 15:00:00|1116.9|1116.3|1086.8|1085.3|1138.5|1137.1|1083.3|1082.2|5126
1647273600000|2022-03-14 16:00:00|1086.9|1086.3|1100.4|1098.9|1116.2|1115|1086.2|1084.7|2411
1647277200000|2022-03-14 17:00:00|1100.5|1099|1110.6|1109.1|1113.3|1112.3|1088.2|1086.7|1394
1647280800000|2022-03-14 18:00:00|1110.3|1109.6|1085.5|1084|1111.6|1110.5|1083.9|1083.1|2518
1647302400000|2022-03-15 00:00:00|1094.6|1093.1|1096.3|1094.8|1103.7|1102.2|1080.3|1078.8|538
1647306000000|2022-03-15 01:00:00|1096.2|1095.6|1088.6|1087.1|1096.9|1095.8|1086.8|1085.6|194
1647309600000|2022-03-15 02:00:00|1088.3|1086.8|1109.2|1107.7|1109.6|1108.7|1088|1086.5|257
1647313200000|2022-03-15 03:00:00|1109.1|1107.6|1105.3|1103.8|1109.1|1107.6|1101|1099.5|102
1647316800000|2022-03-15 04:00:00|1105.4|1103.9|1099.6|1098.1|1106.2|1105.5|1093.5|1092.4|115
1647320400000|2022-03-15 05:00:00|1094.9|1093.4|1109.2|1107.7|1113.5|1112.4|1094.9|1093.4|305
1647324000000|2022-03-15 06:00:00|1109|1107.5|1114.3|1112.8|1115.9|1115.2|1107|1105.5|212
1647327600000|2022-03-15 07:00:00|1114.4|1112.9|1110|1108.5|1116|1114.5|1107.8|1107.2|236
1647331200000|2022-03-15 08:00:00|1109.8|1108.3|1120.8|1119.3|1121.8|1121.2|1107.8|1106.8|362
1647334800000|2022-03-15 09:00:00|1120.5|1119|1119.4|1118.4|1124.2|1123.5|1113.4|1111.9|521
1647338400000|2022-03-15 10:00:00|1119.3|1118.3|1119.9|1119.3|1122.1|1121.2|1117.7|1117|503
1647342000000|2022-03-15 11:00:00|1120|1119.4|1096.3|1094.8|1120.4|1119.5|1093.1|1091.6|752
1647345600000|2022-03-15 12:00:00|1096.4|1094.9|1097.9|1096.4|1101.5|1100.8|1091.7|1090.2|406
1647349200000|2022-03-15 13:00:00|1099.9|1098.4|1110.7|1109.2|1120.9|1120.2|1090.1|1088.6|2575
1647352800000|2022-03-15 14:00:00|1110.5|1109|1120.7|1119.7|1130.9|1130.1|1110.3|1108.8|2895
1647356400000|2022-03-15 15:00:00|1121.1|1120.1|1129.5|1128|1129.5|1128.4|1107.9|1106.9|2182
1647360000000|2022-03-15 16:00:00|1128.8|1128.2|1145.3|1143.8|1145.6|1144.1|1127.6|1126.6|2845
1647363600000|2022-03-15 17:00:00|1145.2|1143.7|1142.4|1141.8|1149.5|1148.4|1133.5|1132.7|2443
1647367200000|2022-03-15 18:00:00|1142.5|1141.5|1148.9|1148.3|1152.5|1151.7|1142.1|1141.2|2441
1647388800000|2022-03-16 00:00:00|1148.7|1147.2|1131|1129.5|1148.7|1147.2|1131|1129.5|570
1647392400000|2022-03-16 01:00:00|1131.1|1129.6|1137.1|1136.1|1138.4|1137.7|1130.3|1129.3|244
1647396000000|2022-03-16 02:00:00|1137|1136.4|1144.9|1143.4|1146|1145.2|1134.9|1134.1|205
1647399600000|2022-03-16 03:00:00|1145|1143.5|1142.9|1141.4|1146.8|1145.5|1137.8|1136.3|160
1647403200000|2022-03-16 04:00:00|1142.7|1141.2|1144.8|1143.3|1144.8|1143.9|1141.6|1140.1|45
1647406800000|2022-03-16 05:00:00|1145.3|1143.8|1144.5|1143|1145.6|1145|1139.2|1138.6|100
1647410400000|2022-03-16 06:00:00|1144.7|1143.2|1136.2|1135.2|1146.8|1145.5|1134.5|1133.4|200
1647414000000|2022-03-16 07:00:00|1135.9|1135.6|1138.4|1136.9|1142.6|1141.3|1133.2|1132.1|154
1647417600000|2022-03-16 08:00:00|1138.3|1136.8|1138.1|1137.1|1141.7|1140.8|1134.4|1133.3|336
1647421200000|2022-03-16 09:00:00|1138.5|1137|1119|1117.5|1138.5|1137|1110.2|1109|769
1647424800000|2022-03-16 10:00:00|1119.3|1117.8|1119|1117.5|1131.7|1130.7|1114.1|1112.6|525
1647428400000|2022-03-16 11:00:00|1118.6|1117.6|1118.1|1117.1|1121.5|1120.3|1113.7|1113.1|301
1647432000000|2022-03-16 12:00:00|1118|1117.4|1118.9|1117.4|1125.9|1124.4|1115.2|1114|292
1647435600000|2022-03-16 13:00:00|1121.1|1119.6|1095.7|1095.1|1123.4|1122.1|1080.4|1078.9|3791
1647439200000|2022-03-16 14:00:00|1095.5|1094.9|1062.4|1061.8|1100.9|1099.4|1061.4|1060.8|8014
1647442800000|2022-03-16 15:00:00|1062.3|1061.7|1069.6|1068.1|1074.3|1073.3|1060.7|1060.1|3515
1647446400000|2022-03-16 16:00:00|1069|1068|1062.9|1062.3|1069|1068.3|1061.8|1061.2|974
1647450000000|2022-03-16 17:00:00|1063|1062.4|1060.6|1060|1067|1065.9|1060.6|1060|2006
1647453600000|2022-03-16 18:00:00|||||||||653
1647475200000|2022-03-17 00:00:00|1040.2|1038.7|1056.9|1055.9|1058.8|1057.4|1040.1|1038.6|1015
1647478800000|2022-03-17 01:00:00|1057.3|1055.8|1050.9|1049.9|1058.3|1057.7|1050.6|1049.8|495
1647482400000|2022-03-17 02:00:00|1050.8|1049.8|1044.4|1043.8|1054.4|1053.7|1044.3|1043.7|269
1647486000000|2022-03-17 03:00:00|1044.7|1043.7|1028.7|1027.2|1045.3|1044.2|1026|1025.1|389
1647489600000|2022-03-17 04:00:00|1028.6|1027.1|1030.6|1029.6|1035.1|1033.6|1027.3|1026.4|180
1647493200000|2022-03-17 05:00:00|1030.7|1029.7|1034.2|1032.7|1036.1|1034.6|1029|1027.5|106
1647496800000|2022-03-17 06:00:00|1034.3|1032.8|1039.2|1037.7|1039.5|1038|1033.5|1032.2|108
1647500400000|2022-03-17 07:00:00|1039.1|1038.5|1044.4|1043.8|1044.6|1043.8|1035|1034.2|209
1647504000000|2022-03-17 08:00:00|1044.1|1043.5|1069.7|1068.7|1072.2|1071.2|1044.1|1043.1|765
1647507600000|2022-03-17 09:00:00|1069.3|1068.5|1066.5|1065|1069.8|1068.5|1055.8|1055.2|404
1647511200000|2022-03-17 10:00:00|1066.6|1065.1|1061|1059.5|1078.2|1077.4|1060|1058.5|650
1647514800000|2022-03-17 11:00:00|1061.1|1059.6|1062.6|1061.1|1067.9|1066.9|1059.4|1057.9|402
1647518400000|2022-03-17 12:00:00|1062.7|1061.2|1051|1049.5|1063.5|1062.5|1047.3|1046.5|728
1647522000000|2022-03-17 13:00:00|1048.8|1047.8|1071.3|1070.7|1076.5|1075.1|1046.8|1045.3|2850
1647525600000|2022-03-17 14:00:00|1071.9|1070.4|1092.4|1091.4|1094.7|1093.8|1060.6|1059.9|3205
1647529200000|2022-03-17 15:00:00|1092.8|1091.3|1081.2|1080.2|1094.3|1093.3|1077.2|1076.2|2655
1647532800000|2022-03-17 16:00:00|1081|1080|1093.7|1092.2|1100.2|1099.1|1079.5|1078.8|2270
1647536400000|2022-03-17 17:00:00|1093.4|1092.4|1093.4|1092.8|1096.1|1095|1080|1079|1495
1647540000000|2022-03-17 18:00:00|1093.5|1092.5|1085.7|1084.2|1097.9|1097.2|1082.7|1081.8|2137
1647561600000|2022-03-18 00:00:00|1088.1|1086.6|1083.1|1081.6|1088.3|1086.9|1074.6|1074|519
1647565200000|2022-03-18 01:00:00|1083.2|1081.7|1088.6|1087.6|1091.1|1090.5|1083|1081.6|234
1647568800000|2022-03-18 02:00:00|1088.7|1087.7|1095.7|1094.2|1099.2|1097.9|1088.6|1087.1|230
1647572400000|2022-03-18 03:00:00|1095.4|1093.9|1097.1|1095.6|1099.4|1098.3|1092.7|1092|87
1647576000000|2022-03-18 04:00:00|1097.2|1095.7|1096.6|1095.1|1098.8|1097.3|1094.3|1092.8|69
1647579600000|2022-03-18 05:00:00|1096.7|1095.2|1083.2|1081.7|1096.7|1095.3|1082|1081.1|161
1647583200000|2022-03-18 06:00:00|1083.1|1081.6|1090.8|1089.3|1093.1|1091.6|1082.7|1081.2|51
1647586800000|2022-03-18 07:00:00|1090.7|1089.2|1083.9|1082.9|1090.7|1089.2|1075.6|1074.7|302
1647590400000|2022-03-18 08:00:00|1083.7|1082.7|1082|1080.5|1084|1082.7|1079.2|1077.9|250
1647594000000|2022-03-18 09:00:00|1081.8|1080.3|1075.4|1074.8|1081.8|1080.3|1072.2|1071.4|425
1647597600000|2022-03-18 10:00:00|1075.9|1074.9|1075.1|1073.6|1083|1081.5|1072.5|1071.6|227
1647601200000|2022-03-18 11:00:00|1075.2|1073.7|1073.7|1072.2|1077.4|1076.1|1070.6|1069.9|266
1647604800000|2022-03-18 12:00:00|1073.8|1072.3|1069|1068|1075.1|1074.2|1066|1065.3|586
1647608400000|2022-03-18 13:00:00|1068.2|1067.2|1068.4|1067.4|1083.8|1082.3|1059.6|1058.5|1919
1647612000000|2022-03-18 14:00:00|1068.6|1067.6|1062|1060.5|1082.3|1080.8|1053.1|1052.1|1761
1647615600000|2022-03-18 15:00:00|1061.7|1060.7|1062.2|1061.2|1064.9|1063.4|1049.4|1048.5|1539
1647619200000|2022-03-18 16:00:00|1062.1|1061.5|1057.8|1056.8|1065.3|1064.7|1052.1|1051.2|1091
1647622800000|2022-03-18 17:00:00|1058.1|1057.2|1062.3|1061.3|1064.6|1063.8|1057.5|1056.5|870
1647626400000|2022-03-18 18:00:00|1062.4|1061.7|1053.4|1052.8|1063.2|1062.1|1053.2|1052.6|1328
1647820800000|2022-03-21 00:00:00|1068|1067|1057.9|1056.9|1072.5|1071|1054.2|1053|838
1647824400000|2022-03-21 01:00:00|1057.7|1057.1|1063.7|1062.2|1066|1064.7|1057.6|1057|165
1647828000000|2022-03-21 02:00:00|1063.8|1062.3|1062.9|1061.4|1065.4|1064.3|1059.7|1058.9|92
1647831600000|2022-03-21 03:00:00|1063|1061.5|1063.4|1061.9|1063.4|1062|1059.6|1059|66
1647835200000|2022-03-21 04:00:00|1064.4|1062.9|1064.6|1063.1|1064.9|1063.9|1062.6|1061.8|29
1647838800000|2022-03-21 05:00:00|1065.4|1063.9|1065.2|1063.7|1066|1064.7|1064.1|1062.8|48
1647842400000|2022-03-21 06:00:00|1065.1|1064.1|1063.9|1062.4|1067.8|1066.6|1063.9|1062.4|125
1647846000000|2022-03-21 07:00:00|1063.5|1062.5|1068.6|1067.1|1070|1068.6|1061|1060.3|106
1647849600000|2022-03-21 08:00:00|1069.2|1067.7|1073.7|1072.2|1074.3|1073.4|1068.5|1067.4|166
1647853200000|2022-03-21 09:00:00|1073.6|1072.1|1075.3|1073.8|1076|1074.9|1070.3|1069.3|203
1647856800000|2022-03-21 10:00:00|1075.4|1074.4|1075.8|1074.3|1076.3|1075.2|1072.6|1071.6|250
1647860400000|2022-03-21 11:00:00|1075.9|1074.4|1089.9|1088.4|1089.9|1088.9|1075.9|1074.4|485
1647864000000|2022-03-21 12:00:00|1090|1088.5|1086.6|1085.1|1092.5|1091.7|1084.4|1083.2|640
1647867600000|2022-03-21 13:00:00|1088|1086.5|1103.9|1103.3|1112|1111|1085|1083.8|2888
1647871200000|2022-03-21 14:00:00|1104|1103|1122.5|1121|1139.1|1138.5|1103.3|1102.7|6129
1647874800000|2022-03-21 15:00:00|1122.4|1120.9|1133.8|1132.8|1138.4|1137.8|1117.2|1115.7|3258
1647878400000|2022-03-21 16:00:00|1133.5|1132.9|1127.6|1126.6|1138|1137.4|1122.5|1121.1|2684
1647882000000|2022-03-21 17:00:00|1127.4|1126.8|1119.6|1118.1|1134.6|1134|1115.9|1115.1|1782
1647885600000|2022-03-21 18:00:00|1119.9|1118.9|1106.6|1105.6|1131.3|1130.1|1105.5|1104.2|2696
1647907200000|2022-03-22 00:00:00|1109.6|1108.1|1127.5|1126|1133.9|1132.4|1102.1|1100.6|1094
1647910800000|2022-03-22 01:00:00|1126.6|1125.3|1135.6|1134.1|1136.1|1135.1|1126.6|1125.2|423
1647914400000|2022-03-22 02:00:00|1135.5|1134|1134.3|1132.8|1137|1136.3|1130|1128.7|212
1647918000000|2022-03-22 03:00:00|1134.8|1133.3|1134.8|1134.2|1136.9|1135.9|1131.8|1130.9|95
1647921600000|2022-03-22 04:00:00|1134.9|1134.3|1144.4|1142.9|1146.6|1145.7|1134.5|1133.4|357
1647925200000|2022-03-22 05:00:00|1145.1|1143.6|1150.9|1149.4|1151.9|1150.8|1140.6|1139.2|228
1647928800000|2022-03-22 06:00:00|1150.7|1149.7|1150|1148.5|1155.9|1154.7|1147.5|1146.4|193
1647932400000|2022-03-22 07:00:00|1149.7|1148.2|1138.1|1136.6|1149.8|1148.3|1136|1134.5|384
1647936000000|2022-03-22 08:00:00|1137.9|1136.4|1118.2|1116.7|1139.2|1137.7|1109.5|1108.8|846
1647939600000|2022-03-22 09:00:00|1118|1116.5|1141.5|1140|1142.5|1141.4|1117.6|1116.1|480
1647943200000|2022-03-22 10:00:00|1141.6|1140.1|1152.3|1150.8|1154.3|1153.2|1137.1|1135.9|509
1647946800000|2022-03-22 11:00:00|1153.9|1152.4|1141.3|1140.3|1157.1|1156.2|1140.6|1139.1|405
1647950400000|2022-03-22 12:00:00|1141.2|1139.7|1144.7|1144.1|1146|1144.5|1135.5|1134|386
1647954000000|2022-03-22 13:00:00|1135|1134|1126.7|1125.2|1142.2|1140.8|1112.8|1111.9|2939
1647957600000|2022-03-22 14:00:00|1126.4|1125.4|1110|1109|1126.4|1125.4|1105.2|1104.3|2736
1647961200000|2022-03-22 15:00:00|1109.8|1109.2|1102.9|1101.4|1111.5|1110.7|1094.8|1093.9|2119
1647964800000|2022-03-22 16:00:00|1103|1101.5|1110.9|1109.4|1115.3|1114.3|1097|1096|1185
1647968400000|2022-03-22 17:00:00|1108.5|1107.5|1113.4|1111.9|1116.4|1115.5|1101|1099.6|1795
1647972000000|2022-03-22 18:00:00|1113.3|1111.8|1113.2|1111.7|1114.6|1113.9|1106.2|1105.2|1843
1647993600000|2022-03-23 00:00:00|1111.6|1110.6|1109.4|1108.4|1111.9|1110.6|1102.1|1101.3|410
1647997200000|2022-03-23 01:00:00|1109.6|1108.1|1106.3|1104.8|1111.1|1109.9|1103.2|1101.9|140
1648000800000|2022-03-23 02:00:00|1106.1|1104.6|1109.7|1108.2|1116.4|1114.9|1106.1|1104.6|163
1648004400000|2022-03-23 03:00:00|1109.8|1108.3|1115|1113.5|1116.8|1115.9|1109.8|1108.3|122
1648008000000|2022-03-23 04:00:00|1114.8|1113.3|1116.2|1114.7|1116.6|1115.8|1112.4|1111.4|74
1648011600000|2022-03-23 05:00:00|1116.1|1114.6|1112.5|1111|1116.1|1114.7|1109.1|1107.6|54
1648015200000|2022-03-23 06:00:00|1112.1|1111.1|1105.8|1104.3|1113.8|1112.5|1104.9|1103.5|126
1648018800000|2022-03-23 07:00:00|1105.9|1104.4|1113.5|1112|1114.6|1113.6|1104.6|1103.5|153
1648022400000|2022-03-23 08:00:00|1113.4|1111.9|1116.4|1115.4|1116.9|1115.4|1111.4|1109.9|155
1648026000000|2022-03-23 09:00:00|1116.8|1115.3|1122.4|1121.4|1122.5|1121.4|1116|1114.5|316
1648029600000|2022-03-23 10:00:00|1122.3|1121.3|1127.2|1126.2|1130.9|1129.4|1122.2|1121.3|245
1648033200000|2022-03-23 11:00:00|1127.1|1126.1|1126.4|1125.4|1130.8|1130.1|1126.1|1125.1|218
1648036800000|2022-03-23 12:00:00|1126.5|1125.5|1127|1125.5|1127.7|1126.6|1123.2|1122|223
1648040400000|2022-03-23 13:00:00|1128.3|1126.8|1128.3|1127.7|1130.9|1129.9|1112.3|1111.4|3050
1648044000000|2022-03-23 14:00:00|1129.1|1128.1|1107.3|1105.8|1130.2|1129.5|1099|1098.3|3368
1648047600000|2022-03-23 15:00:00|1106.9|1105.9|1102.4|1100.9|1113.8|1112.7|1095.1|1094.2|1978
1648051200000|2022-03-23 16:00:00|1102.1|1101.1|1107.5|1106.5|1111|1109.8|1098.2|1097.3|1776
1648054800000|2022-03-23 17:00:00|1107.7|1107.1|1104.5|1103.9|1112.5|1111.5|1102.5|1101.9|944
1648058400000|2022-03-23 18:00:00|1104.4|1103.8|1098.4|1097.4|1106.5|1105.7|1097.8|1097.1|1682
1648080000000|2022-03-24 00:00:00|1102.4|1100.9|1107.5|1106|1109.2|1108.3|1100.3|1098.8|303
1648083600000|2022-03-24 01:00:00|1107.6|1106.1|1101.4|1099.9|1107.7|1106.6|1097.4|1095.9|213
1648087200000|2022-03-24 02:00:00|1101.3|1099.8|1095.5|1094|1102|1100.5|1095|1093.9|190
1648090800000|2022-03-24 03:00:00|1095.6|1094.1|1085.5|1084|1095.8|1094.8|1085|1084|301
1648094400000|2022-03-24 04:00:00|1085.4|1083.9|1082.3|1080.8|1086|1084.7|1078.5|1077|197
1648098000000|2022-03-24 05:00:00|1082.2|1080.7|1083.7|1082.2|1084.3|1083.5|1081.4|1080.6|84
1648101600000|2022-03-24 06:00:00|1083.1|1082.1|1077.7|1076.2|1083.1|1082.1|1075|1074.2|211
1648105200000|2022-03-24 07:00:00|1077.9|1076.4|1087.7|1086.2|1087.7|1086.2|1075.7|1074.8|195
1648108800000|2022-03-24 08:00:00|1088|1087.1|1095.5|1094.5|1100.1|1098.9|1087.3|1085.8|345
1648112400000|2022-03-24 09:00:00|1095.6|1094.1|1091.9|1090.4|1096.6|1095.4|1088|1086.7|245
1648116000000|2022-03-24 10:00:00|1092.1|1090.6|1092|1090.5|1092.5|1091.4|1083.4|1081.9|248
1648119600000|2022-03-24 11:00:00|1091.5|1089.7|1084|1082.5|1091.5|1090.1|1079.1|1077.6|446
1648123200000|2022-03-24 12:00:00|1084.1|1082.6|1085.7|1084.2|1093.2|1092.1|1082.7|1081.9|517
1648126800000|2022-03-24 13:00:00|1086|1085|1086.3|1084.8|1092.2|1091|1078.8|1078.2|1911
1648130400000|2022-03-24 14:00:00|1085.6|1084.6|1097|1096.4|1097|1096.4|1074.9|1074.3|2432
1648134000000|2022-03-24 15:00:00|1097.4|1096.8|1086.4|1084.9|1097.9|1096.8|1081.9|1080.9|1653
1648137600000|2022-03-24 16:00:00|1086.2|1085.2|1085.7|1085.1|1093|1092.4|1082.9|1081.9|1289
1648141200000|2022-03-24 17:00:00|1086.2|1085.6|1087.2|1086.2|1091.7|1091|1081.4|1080.7|1224
1648144800000|2022-03-24 18:00:00|1087.1|1086.1|1081.2|1080.2|1087.3|1086.2|1079.7|1078.9|1890
1648166400000|2022-03-25 00:00:00|1081.5|1080|1089.1|1087.6|1089.9|1088.4|1079.9|1079.3|777
1648170000000|2022-03-25 01:00:00|1089|1087.5|1090.7|1090.1|1091.6|1090.6|1086.2|1085.3|145
1648173600000|2022-03-25 02:00:00|1090.9|1090.3|1087.3|1085.8|1092.4|1091.6|1086.5|1085.6|129
1648177200000|2022-03-25 03:00:00|1087|1086|1088.6|1087.1|1089.8|1088.8|1085|1083.7|90
1648180800000|2022-03-25 04:00:00|1087.9|1087.3|1087|1085.5|1088.8|1087.3|1083.6|1082.9|76
1648184400000|2022-03-25 05:00:00|1087.3|1086.3|1088.4|1086.9|1088.6|1087.1|1084.1|1082.9|94
1648188000000|2022-03-25 06:00:00|1088.3|1086.8|1085.8|1084.3|1089.9|1088.5|1082.1|1081|226
1648191600000|2022-03-25 07:00:00|1085.5|1084.5|1075.7|1074.7|1085.5|1084.6|1074.5|1073.8|335
1648195200000|2022-03-25 08:00:00|1075.5|1074.5|1068.1|1066.6|1076.6|1075.5|1063.8|1062.4|524
1648198800000|2022-03-25 09:00:00|1067.9|1066.4|1070.9|1069.9|1074.5|1073.3|1065.7|1064.4|279
1648202400000|2022-03-25 10:00:00|1071.7|1070.2|1075.3|1074.7|1081.3|1079.9|1070|1069.1|365
1648206000000|2022-03-25 11:00:00|1075.4|1074.8|1085.2|1084.6|1086|1085.2|1072|1070.7|355
1648209600000|2022-03-25 12:00:00|1085.4|1084.8|1089.5|1088|1092.5|1091.5|1081.9|1081.1|480
1648213200000|2022-03-25 13:00:00|1090.9|1089.4|1088.1|1087.5|1094.5|1093.7|1085|1084.1|2038
1648216800000|2022-03-25 14:00:00|1088.2|1087.6|1076.5|1075.9|1090.5|1089.7|1072.8|1072.1|2800
1648220400000|2022-03-25 15:00:00|1076.6|1076|1084.1|1083.5|1086|1085.4|1076.3|1075.7|2182
1648224000000|2022-03-25 16:00:00|1084.2|1083.6|1101.1|1100.5|1104.3|1103.6|1082.8|1082.2|2726
1648227600000|2022-03-25 17:00:00|1101.2|1100.2|1099.4|1098.8|1101.8|1101|1095.9|1095.3|1599
1648231200000|2022-03-25 18:00:00|1099.5|1098.9|1095.2|1094.6|1101|1100.1|1093.7|1093.1|2571
1648425600000|2022-03-28 00:00:00|1086.4|1084.9|1070.5|1069|1086.4|1085|1069.3|1067.8|867
1648429200000|2022-03-28 01:00:00|1070.6|1069.1|1072.6|1071.6|1073.5|1072.7|1069.3|1067.8|207
1648432800000|2022-03-28 02:00:00|1072.5|1071.5|1068.9|1067.4|1073.2|1072.4|1067.2|1066.3|309
1648436400000|2022-03-28 03:00:00|1068.7|1068.1|1070.3|1069.3|1071.3|1069.8|1068|1066.7|62
1648440000000|2022-03-28 04:00:00|1070|1069.4|1071.6|1070.6|1073.6|1072.6|1069.8|1069|48
1648443600000|2022-03-28 05:00:00|1072|1070.5|1067.9|1066.4|1072.2|1071.3|1066.9|1065.9|85
1648447200000|2022-03-28 06:00:00|1067.8|1066.3|1071.8|1070.3|1071.9|1070.4|1066.9|1065.8|79
1648450800000|2022-03-28 07:00:00|1071.7|1070.2|1070.1|1069.1|1072.2|1071|1067.4|1066.8|153
1648454400000|2022-03-28 08:00:00|1070.2|1069.2|1071.5|1070|1075.2|1074.3|1069.1|1068.5|356
1648458000000|2022-03-28 09:00:00|1071.4|1069.9|1060.6|1059.6|1071.4|1069.9|1058.8|1057.7|524
1648461600000|2022-03-28 10:00:00|1060.7|1059.7|1062.7|1061.2|1063.3|1062.1|1055.3|1054.5|281
1648465200000|2022-03-28 11:00:00|1062.6|1061.1|1052.4|1050.9|1062.6|1061.4|1050.7|1050|362
1648468800000|2022-03-28 12:00:00|1052.3|1051.3|1057|1055.5|1058.3|1056.8|1051.1|1050.1|453
1648472400000|2022-03-28 13:00:00|1055.9|1054.9|1050.2|1049.2|1058.4|1057.3|1045.8|1045.2|2754
1648476000000|2022-03-28 14:00:00|1049.9|1049.3|1046.9|1046.3|1058.5|1057.7|1043.2|1042.6|2989
1648479600000|2022-03-28 15:00:00|1046.8|1046.2|1056.3|1055.7|1058.5|1057.6|1044.6|1044|2476
1648483200000|2022-03-28 16:00:00|1055.8|1055.2|1052.4|1051.8|1056.4|1055.7|1044.7|1043.9|1898
1648486800000|2022-03-28 17:00:00|1052.7|1051.7|1055.4|1054.8|1057.9|1057.3|1052|1051.3|1559
1648490400000|2022-03-28 18:00:00|1055.3|1054.7|1047.7|1047.1|1057.9|1057.2|1047.5|1046.8|1780
1648512000000|2022-03-29 00:00:00|1045.8|1044.3|1045.9|1044.4|1053.1|1052.1|1041.9|1041.1|1163
1648515600000|2022-03-29 01:00:00|1045.7|1044.7|1043.9|1042.9|1047.6|1046.5|1043.3|1042.4|193
1648519200000|2022-03-29 02:00:00|1043.8|1042.8|1047.8|1046.8|1048|1046.9|1041.6|1040.6|131
1648522800000|2022-03-29 03:00:00|1047.9|1046.9|1050.7|1049.7|1052|1051|1047.8|1046.6|108
1648526400000|2022-03-29 04:00:00|1050.6|1049.6|1050.1|1049.5|1052.1|1051.3|1050|1049.4|64
1648530000000|2022-03-29 05:00:00|1050.2|1049.6|1054.5|1053.5|1056.5|1055.7|1050.1|1049.4|159
1648533600000|2022-03-29 06:00:00|1054.4|1053.4|1057.3|1055.8|1064.4|1062.9|1053.2|1051.8|413
1648537200000|2022-03-29 07:00:00|1058|1056.5|1055.3|1053.8|1064.8|1063.8|1055|1053.8|282
1648540800000|2022-03-29 08:00:00|1055.2|1053.7|1056.6|1055.1|1060.8|1059.3|1052.8|1051.6|214
1648544400000|2022-03-29 09:00:00|1056.8|1055.3|1040.6|1039.6|1061.4|1059.9|1036.5|1035.7|1060
1648548000000|2022-03-29 10:00:00|1040.9|1039.4|1040.7|1040.1|1046|1045|1037|1036.1|404
1648551600000|2022-03-29 11:00:00|1040.8|1040.2|1019.6|1018.1|1045.3|1044.2|1016.7|1015.2|2629
1648555200000|2022-03-29 12:00:00|1019.8|1018.3|978.7|978.1|1020|1018.5|972|971.2|4240
1648558800000|2022-03-29 13:00:00|980.1|978.6|979.1|977.6|980.5|979.2|970.4|969.4|4506
1648562400000|2022-03-29 14:00:00|979|977.5|1005.7|1005.1|1013.6|1012.7|976.5|975.7|5601
1648566000000|2022-03-29 15:00:00|1005.4|1004.8|1010.1|1009.1|1024.1|1023.4|1005.1|1004.5|2639
1648569600000|2022-03-29 16:00:00|1010.4|1008.9|1012.2|1011.2|1014.7|1014.1|1001.1|1000.5|2182
1648573200000|2022-03-29 17:00:00|1012.6|1011.6|1019.7|1018.2|1020.8|1020.2|1009|1007.8|2684
1648576800000|2022-03-29 18:00:00|1019.9|1018.9|1010.8|1009.3|1020.2|1019.6|1009|1008|1605
1648598400000|2022-03-30 00:00:00|1011.8|1010.3|1002.5|1001|1018.8|1017.8|1001|999.5|380
1648602000000|2022-03-30 01:00:00|1002.7|1001.2|1006.4|1004.9|1007.7|1006.9|999.3|998.1|129
1648605600000|2022-03-30 02:00:00|1006.3|1004.8|1003.8|1002.3|1006.9|1005.6|1002.5|1001.9|77
1648609200000|2022-03-30 03:00:00|1003.6|1003|1007.7|1006.7|1008.5|1007.7|1003.1|1002.1|126
1648612800000|2022-03-30 04:00:00|1007.4|1006.8|1014.1|1013.1|1015.6|1014.3|1006.9|1006.2|94
1648616400000|2022-03-30 05:00:00|1014.3|1012.8|1016.6|1015.6|1018.2|1017.3|1013.7|1012.6|142
1648620000000|2022-03-30 06:00:00|1016.3|1015.7|1015.8|1014.3|1017.6|1016.5|1010.6|1009.6|122
1648623600000|2022-03-30 07:00:00|1015.5|1014.5|1016.2|1015.6|1018.2|1017.5|1013.3|1012.5|188
1648627200000|2022-03-30 08:00:00|1016.1|1015.5|1008.3|1007.3|1016.7|1015.9|1005.8|1004.6|317
1648630800000|2022-03-30 09:00:00|1008.4|1007.8|1006.4|1004.9|1014.1|1013.2|1005.7|1004.4|356
1648634400000|2022-03-30 10:00:00|1006.2|1005.2|1004.4|1003.4|1009.1|1008.4|1002.2|1001.5|473
1648638000000|2022-03-30 11:00:00|1004.6|1003.6|1009.4|1008.4|1012.8|1012|1003.1|1002.4|470
1648641600000|2022-03-30 12:00:00|1009.7|1008.2|1027.2|1026.2|1033.2|1032.3|1009.1|1007.7|1325
1648645200000|2022-03-30 13:00:00|1024.2|1023.6|1029.6|1028.1|1036.3|1035.3|1022.4|1021.4|2548
1648648800000|2022-03-30 14:00:00|1029.5|1028.5|1033.5|1032.9|1037.6|1037|1022.9|1022.3|2802
1648652400000|2022-03-30 15:00:00|1033.6|1032.1|1032.2|1030.7|1035.8|1034.8|1026.2|1025.4|1638
1648656000000|2022-03-30 16:00:00|1032.3|1030.8|1036|1034.5|1037.7|1036.9|1031|1030.2|1869
1648659600000|2022-03-30 17:00:00|1035.9|1034.9|1031.2|1030.6|1039.6|1038.7|1030.6|1030|1416
1648663200000|2022-03-30 18:00:00|1031.3|1030.7|1028.1|1027.5|1032.1|1031.3|1023.9|1023.3|1769
1648684800000|2022-03-31 00:00:00|1036.2|1034.7|1024.4|1022.9|1036.2|1034.7|1019.1|1018.1|546
1648688400000|2022-03-31 01:00:00|1024.3|1022.8|1028.6|1027.1|1028.7|1027.3|1023.8|1022.8|97
1648692000000|2022-03-31 02:00:00|1028.2|1027.2|1027.4|1025.9|1030.3|1029.6|1026.3|1024.8|78
1648695600000|2022-03-31 03:00:00|1027|1025.5|1029.8|1028.3|1032.2|1031.6|1027|1025.5|123
1648699200000|2022-03-31 04:00:00|1029.4|1028.8|1027.8|1026.3|1031|1030.3|1027.2|1025.8|64
1648702800000|2022-03-31 05:00:00|1027.9|1026.9|1032.5|1031|1034.3|1033.6|1027|1025.5|117
1648706400000|2022-03-31 06:00:00|1032.3|1031.3|1031.1|1029.6|1038|1036.9|1030.8|1029.3|158
1648710000000|2022-03-31 07:00:00|1031|1029.5|1025.6|1024.1|1031.1|1029.6|1023.2|1022.4|129
1648713600000|2022-03-31 08:00:00|1025.5|1024|1030.3|1028.8|1031|1030.1|1022.2|1021.3|549
1648717200000|2022-03-31 09:00:00|1030.2|1028.7|1029.7|1028.2|1032.4|1031.2|1025.2|1024|137
1648720800000|2022-03-31 10:00:00|1029.8|1028.3|1024.3|1022.8|1030.5|1029.4|1022.7|1021.4|176
1648724400000|2022-03-31 11:00:00|1024.4|1022.9|1029.2|1027.7|1030.8|1029.6|1023.7|1022.3|147
1648728000000|2022-03-31 12:00:00|1028.8|1027.8|1032|1030.5|1036.7|1035.9|1028.3|1027.5|324
1648731600000|2022-03-31 13:00:00|1031.3|1029.8|1045.9|1045.3|1056.6|1055.8|1030.7|1029.3|2728
1648735200000|2022-03-31 14:00:00|1046|1045|1024.7|1023.2|1046.4|1045.1|1013.4|1012.3|2737
1648738800000|2022-03-31 15:00:00|1024.6|1023.1|1032.8|1031.3|1038.2|1037.2|1023.8|1022.6|1928
1648742400000|2022-03-31 16:00:00|1039.4|1037.9|1033.3|1031.8|1070.1|1068.6|1017.3|1016.7|5719
1648746000000|2022-03-31 17:00:00|1033.4|1031.9|1023.6|1023|1034.1|1032.6|1017.2|1016.2|2169
1648749600000|2022-03-31 18:00:00|1023.5|1022|1005.6|1004.1|1023.5|1022.7|1002|1001.2|3620
1648771200000|2022-04-01 00:00:00|1005.8|1004.8|1013.8|1012.3|1016.6|1015.1|992.9|992.2|587
1648774800000|2022-04-01 01:00:00|1013.7|1012.2|1009.2|1007.7|1016|1015|1007.5|1006|250
1648778400000|2022-04-01 02:00:00|1009.1|1007.6|1012.2|1010.7|1013.6|1012.1|1008.9|1007.4|140
1648782000000|2022-04-01 03:00:00|1012.3|1010.8|1008.3|1006.8|1012.6|1011.1|1008.3|1006.8|66
1648785600000|2022-04-01 04:00:00|1008.2|1006.7|1000.8|999.8|1008.2|1006.7|998.9|997.6|135
1648789200000|2022-04-01 05:00:00|1000.7|1000.1|1003.4|1001.9|1004.9|1004.2|999.4|998.1|162
1648792800000|2022-04-01 06:00:00|1003.5|1002|1008.7|1007.2|1010.5|1009|1001.8|1000.7|142
1648796400000|2022-04-01 07:00:00|1008.6|1007.1|1003|1001.5|1008.6|1007.1|999.2|998.4|328
1648800000000|2022-04-01 08:00:00|1002.7|1001.7|1018.5|1017|1018.8|1017.5|1002.2|1001.6|401
1648803600000|2022-04-01 09:00:00|1019.3|1017.5|1018.8|1017.3|1022.8|1021.8|1015.4|1014.3|453
1648807200000|2022-04-01 10:00:00|1018.6|1017.6|1026.9|1025.9|1029.4|1028.4|1018.5|1017.6|487
1648810800000|2022-04-01 11:00:00|1026.8|1025.8|1021.2|1019.7|1029.4|1028.7|1018.2|1017.6|343
1648814400000|2022-04-01 12:00:00|1021.3|1019.8|1024.9|1023.4|1027.1|1026.1|1020|1018.8|438
1648818000000|2022-04-01 13:00:00|1022.9|1021.4|1006.9|1006.3|1029.8|1028.5|1006.7|1005.9|3168
1648821600000|2022-04-01 14:00:00|1006.7|1005.9|998.7|998.1|1008.3|1007.7|994.4|993.6|4421
1648825200000|2022-04-01 15:00:00|998.8|998.2|1005.1|1004.1|1015.8|1015|996.5|995.7|2555
1648828800000|2022-04-01 16:00:00|1005.2|1004.2|997.9|996.9|1005.7|1004.5|993.9|993.2|2872
1648832400000|2022-04-01 17:00:00|997.8|996.8|989.7|988.7|998.3|997.6|988.4|987.6|2489
1648836000000|2022-04-01 18:00:00|989.5|988.9|983.4|982.4|991.5|990.8|982.7|981.9|2527
1649030400000|2022-04-04 00:00:00|989.9|988.4|995.4|993.9|996.4|994.9|985.1|984.2|997
1649034000000|2022-04-04 01:00:00|995.7|995.1|994.9|993.9|996.9|996.3|993.2|992.2|1646
1649037600000|2022-04-04 02:00:00|995.6|994.6|997.9|996.9|999.1|998.3|995.5|994.6|519
1649041200000|2022-04-04 03:00:00|997.7|996.7|999.7|998.7|1003.4|1002.4|997.6|996.2|142
1649044800000|2022-04-04 04:00:00|1000|999|998|997.4|1001|999.7|997.3|996.2|41
1649048400000|2022-04-04 05:00:00|998.3|997.3|1005.4|1003.9|1005.4|1004.5|997|996.2|150
1649052000000|2022-04-04 06:00:00|1005.3|1003.8|1007.3|1005.8|1008.4|1007.8|999.8|998.8|222
1649055600000|2022-04-04 07:00:00|1006.8|1005.3|1004.1|1002.6|1011.7|1010.6|1002.4|1001.4|235
1649059200000|2022-04-04 08:00:00|1004.3|1002.8|1008.2|1006.7|1008.7|1007.3|1003.8|1002.3|98
1649062800000|2022-04-04 09:00:00|1007.9|1006.9|993.7|993.1|1008.1|1006.9|992.5|991.7|475
1649066400000|2022-04-04 10:00:00|993.8|993.2|994.6|994|996.2|994.9|989.1|988.3|412
1649070000000|2022-04-04 11:00:00|994.5|993.9|1001.3|999.8|1003|1002.1|993.1|991.6|341
1649073600000|2022-04-04 12:00:00|1001|1000|1006|1005|1007.7|1006.9|1000.6|999.5|355
1649077200000|2022-04-04 13:00:00|1008|1006.5|1000.9|1000.3|1014.9|1014|999.8|998.6|2311
1649080800000|2022-04-04 14:00:00|1001.1|1000.1|1004.9|1004.3|1007.7|1007|998|997.2|2091
1649084400000|2022-04-04 15:00:00|1004.8|1004.2|1009.4|1008.8|1011.8|1010.9|1001.3|1000.4|1396
1649088000000|2022-04-04 16:00:00|1009.5|1008.5|1008.5|1007.9|1010|1009.4|1005.6|1005|1115
1649091600000|2022-04-04 17:00:00|1008.8|1007.8|1013.3|1012.7|1014.7|1014|1006.7|1005.9|1520
1649095200000|2022-04-04 18:00:00|1013.5|1012.5|1011.4|1010.8|1014.2|1013.6|1008.2|1007.6|2738
1649116800000|2022-04-05 00:00:00|1023.6|1022.1|1032.8|1031.3|1034.4|1033.5|1023.6|1022.1|676
1649120400000|2022-04-05 01:00:00|1032.6|1031.1|1034.9|1033.4|1036|1035.3|1031.3|1030.4|160
1649124000000|2022-04-05 02:00:00|1035.1|1033.6|1034.3|1032.8|1036.5|1035|1033.4|1032.6|104
1649127600000|2022-04-05 03:00:00|1034|1032.5|1038.7|1037.7|1038.8|1037.8|1033.3|1032.5|64
1649131200000|2022-04-05 04:00:00|1039.1|1037.6|1041.5|1040.5|1042.5|1041.9|1036.9|1036|181
1649134800000|2022-04-05 05:00:00|1041.3|1040.7|1036.8|1035.3|1044.3|1043.6|1035.6|1034.8|201
1649138400000|2022-04-05 06:00:00|1036.4|1035.4|1037.6|1036.1|1038.8|1037.6|1033.5|1032|163
1649142000000|2022-04-05 07:00:00|1037.5|1036|1039.4|1037.9|1040.7|1039.5|1034.9|1034.3|140
1649145600000|2022-04-05 08:00:00|1038.8|1038.2|1031.9|1030.4|1039.9|1038.6|1029.5|1028.3|403
1649149200000|2022-04-05 09:00:00|1031.6|1031|1042.5|1041.5|1042.7|1041.8|1031.6|1031|376
1649152800000|2022-04-05 10:00:00|1042.7|1042.1|1060.5|1059|1061.2|1060.3|1042.1|1040.8|926
1649156400000|2022-04-05 11:00:00|1060|1059.3|1052.5|1051|1061.5|1060|1047.4|1046.2|723
1649160000000|2022-04-05 12:00:00|1052.4|1050.9|1054.5|1053.9|1055.1|1054.3|1047.2|1046|595
1649163600000|2022-04-05 13:00:00|1058.9|1057.4|1056.8|1055.3|1073.5|1072.4|1051|1049.5|2902
1649167200000|2022-04-05 14:00:00|1056.5|1055.5|1038.7|1037.7|1056.5|1055.7|1033.8|1033.1|3740
1649170800000|2022-04-05 15:00:00|1038.9|1037.4|1044.4|1043.4|1049.9|1048.7|1034.8|1034|1580
1649174400000|2022-04-05 16:00:00|1044.2|1043.2|1045.7|1044.7|1051.7|1051.1|1038.3|1037.5|1049
1649178000000|2022-04-05 17:00:00|1045.9|1044.4|1044.7|1044.1|1046.5|1045.5|1042.1|1040.8|972
1649181600000|2022-04-05 18:00:00|1044.6|1044|1049.6|1048.6|1050.4|1049.8|1042.2|1041.3|2780
1649203200000|2022-04-06 00:00:00|1049.5|1048|1045.5|1044|1057|1055.7|1043.9|1042.8|463
1649206800000|2022-04-06 01:00:00|1045.6|1044.1|1047.2|1045.7|1049.9|1048.8|1044.1|1043.4|276
1649210400000|2022-04-06 02:00:00|1047.3|1045.8|1048.8|1048.2|1051.3|1050.4|1046.7|1045.2|192
1649214000000|2022-04-06 03:00:00|1048.9|1048.3|1053|1052|1054.1|1053.5|1047.7|1046.7|307
1649217600000|2022-04-06 04:00:00|1052.7|1052.1|1048.7|1047.2|1053.6|1052.2|1047.9|1046.5|76
1649221200000|2022-04-06 05:00:00|1048.8|1047.3|1035.1|1033.6|1048.8|1047.3|1035|1033.5|169
1649224800000|2022-04-06 06:00:00|1034.3|1032.8|1031.2|1029.7|1036.4|1035.3|1025.3|1024.1|373
1649228400000|2022-04-06 07:00:00|1031.1|1029.6|1034.9|1034.3|1035.1|1034.3|1026.3|1025.4|259
1649232000000|2022-04-06 08:00:00|1035|1034.4|1039.9|1038.4|1041.1|1040.1|1031.1|1029.8|361
1649235600000|2022-04-06 09:00:00|1039.6|1038.6|1036|1034.5|1041.6|1040.5|1035.1|1033.6|312
1649239200000|2022-04-06 10:00:00|1035.9|1034.4|1034.8|1033.3|1036.1|1034.8|1031.3|1030.5|183
1649242800000|2022-04-06 11:00:00|1034.7|1033.2|1028.4|1027.8|1037.8|1036.7|1025.7|1024.6|528
1649246400000|2022-04-06 12:00:00|1028.9|1027.4|1038.4|1037.8|1038.7|1037.8|1027.9|1026.8|302
1649250000000|2022-04-06 13:00:00|1037.8|1036.3|1053|1052|1053|1052.1|1030.9|1030.1|3128
1649253600000|2022-04-06 14:00:00|1052.5|1051.9|1040.9|1040.3|1056.6|1055.8|1038|1037.2|2401
1649257200000|2022-04-06 15:00:00|1041|1040|1039.2|1038.6|1043.3|1042.7|1033.2|1032.1|1942
1649260800000|2022-04-06 16:00:00|1039.1|1038.5|1049.6|1049|1051.4|1050.8|1037.4|1036.8|2097
1649264400000|2022-04-06 17:00:00|1049.3|1048.7|1037.7|1036.7|1051|1050.2|1036.4|1035.8|1699
1649268000000|2022-04-06 18:00:00|1037.5|1036.9|1042|1041|1042|1041.3|1036.8|1035.6|2600
1649289600000|2022-04-07 00:00:00|1043.4|1041.9|1038|1036.5|1043.6|1042.2|1036.8|1035.8|141
1649293200000|2022-04-07 01:00:00|1037.5|1036.6|1044.6|1043.6|1044.9|1043.6|1036.9|1036|767
1649296800000|2022-04-07 02:00:00|1044.4|1043.4|1043.5|1042.5|1044.8|1043.7|1042|1041|60
1649300400000|2022-04-07 03:00:00|1043.4|1042.4|1043.4|1041.9|1045|1044|1042.1|1040.9|65
1649304000000|2022-04-07 04:00:00|1043.7|1042.2|1044.5|1043|1044.8|1044|1041.6|1040.6|76
1649307600000|2022-04-07 05:00:00|1044.1|1043.1|1043.1|1042.1|1044.9|1043.8|1041|1039.9|90
1649311200000|2022-04-07 06:00:00|1043.3|1041.8|1043.6|1042.6|1047.2|1046|1042|1040.5|103
1649314800000|2022-04-07 07:00:00|1043.5|1042.5|1035.9|1035.3|1044.8|1043.7|1033.6|1032.7|322
1649318400000|2022-04-07 08:00:00|1036|1035|1035.4|1034.8|1037.1|1036.1|1031.6|1030.2|495
1649322000000|2022-04-07 09:00:00|1036.1|1034.6|1037.4|1036.8|1043.1|1042|1034.5|1033.7|337
1649325600000|2022-04-07 10:00:00|1037.5|1036.5|1038.2|1037.2|1040.1|1039.2|1035.8|1034.3|251
1649329200000|2022-04-07 11:00:00|1038|1037.4|1036.2|1034.7|1045.1|1044|1032.9|1032.1|463
1649332800000|2022-04-07 12:00:00|1035.9|1034.9|1037.4|1035.9|1037.9|1036.9|1032.9|1032.3|573
1649336400000|2022-04-07 13:00:00|1037.8|1036.3|1039|1038|1042.4|1041.8|1031.5|1030.7|2582
1649340000000|2022-04-07 14:00:00|1038.9|1037.9|1029.9|1028.9|1041|1040.4|1027.1|1026.4|3833
1649343600000|2022-04-07 15:00:00|1029.8|1028.8|1035.3|1034.7|1036.2|1035.6|1028.8|1028|3212
1649347200000|2022-04-07 16:00:00|1035.5|1034.5|1034.9|1033.9|1038.4|1037.8|1032.8|1032.1|1907
1649350800000|2022-04-07 17:00:00|1034.8|1034.2|1030|1029.4|1036.7|1036.1|1027.9|1027.3|3122
1649354400000|2022-04-07 18:00:00|1030.2|1029.6|1024.7|1024.1|1030.9|1030.3|1021.8|1021.2|8827
1649376000000|2022-04-08 00:00:00|1025.2|1024.2|1029.7|1028.2|1031|1030|1025.2|1024.2|165
1649379600000|2022-04-08 01:00:00|1029.6|1028.1|1027.8|1026.3|1029.6|1028.2|1025.5|1024.8|83
1649383200000|2022-04-08 02:00:00|1027.9|1026.4|1029.5|1028|1029.5|1028.4|1027.3|1026.4|207
1649386800000|2022-04-08 03:00:00|1029.2|1028.2|1028.8|1027.3|1029.5|1028.5|1027.7|1026.9|24
1649390400000|2022-04-08 04:00:00|1029|1028.4|1031.4|1030.4|1031.7|1030.5|1029|1028.3|50
1649394000000|2022-04-08 05:00:00|1031.1|1030.5|1032.7|1031.7|1033.4|1032.6|1029.8|1028.8|77
1649397600000|2022-04-08 06:00:00|1032.9|1031.4|1033.3|1032.7|1034.8|1033.7|1032|1031.3|61
1649401200000|2022-04-08 07:00:00|1033.2|1032.6|1029.4|1028.4|1034.1|1033|1026.5|1025.2|175
1649404800000|2022-04-08 08:00:00|1029.1|1028.5|1030.8|1029.8|1030.9|1029.9|1026.9|1025.9|203
1649408400000|2022-04-08 09:00:00|1030.7|1030.1|1024.7|1024.1|1032.6|1031.9|1024.7|1023.8|181
1649412000000|2022-04-08 10:00:00|1024.8|1024.2|1023.8|1022.8|1026|1025.3|1021|1020.4|273
1649415600000|2022-04-08 11:00:00|1023.7|1023.1|1029.8|1028.3|1030.9|1029.8|1023.7|1023|354
1649419200000|2022-04-08 12:00:00|1029.7|1028.2|1035.7|1034.7|1038.9|1038.3|1028.7|1027.4|585
1649422800000|2022-04-08 13:00:00|1038.9|1037.4|1045.4|1044.4|1047.6|1046.7|1034.9|1033.9|2269
1649426400000|2022-04-08 14:00:00|1045.2|1044.6|1046.8|1046.2|1051.2|1050.5|1042|1041.4|2672
1649430000000|2022-04-08 15:00:00|1046.9|1045.9|1047.7|1046.7|1057.6|1056.9|1045.5|1044.2|2544
1649433600000|2022-04-08 16:00:00|1048|1047|1050.3|1049.3|1058.3|1057.4|1034.5|1033.7|3946
1649437200000|2022-04-08 17:00:00|1050.2|1049.6|1049.8|1049.2|1053.7|1052.9|1047.7|1046.9|3601
1649440800000|2022-04-08 18:00:00|1049.9|1049.3|1055.5|1054|1058.2|1057.5|1049|1048.4|5769
1649030400000|2022-04-04 00:00:00|989.9|988.4|995.4|993.9|996.4|994.9|985.1|984.2|997
1649034000000|2022-04-04 01:00:00|995.7|995.1|994.9|993.9|996.9|996.3|993.2|992.2|1646
1649037600000|2022-04-04 02:00:00|995.6|994.6|997.9|996.9|999.1|998.3|995.5|994.6|519
1649041200000|2022-04-04 03:00:00|997.7|996.7|999.7|998.7|1003.4|1002.4|997.6|996.2|142
1649044800000|2022-04-04 04:00:00|1000|999|998|997.4|1001|999.7|997.3|996.2|41
1649048400000|2022-04-04 05:00:00|998.3|997.3|1005.4|1003.9|1005.4|1004.5|997|996.2|150
1649052000000|2022-04-04 06:00:00|1005.3|1003.8|1007.3|1005.8|1008.4|1007.8|999.8|998.8|222
1649055600000|2022-04-04 07:00:00|1006.8|1005.3|1004.1|1002.6|1011.7|1010.6|1002.4|1001.4|235
1649059200000|2022-04-04 08:00:00|1004.3|1002.8|1008.2|1006.7|1008.7|1007.3|1003.8|1002.3|98
1649062800000|2022-04-04 09:00:00|1007.9|1006.9|993.7|993.1|1008.1|1006.9|992.5|991.7|475
1649066400000|2022-04-04 10:00:00|993.8|993.2|994.6|994|996.2|994.9|989.1|988.3|412
1649070000000|2022-04-04 11:00:00|994.5|993.9|1001.3|999.8|1003|1002.1|993.1|991.6|341
1649073600000|2022-04-04 12:00:00|1001|1000|1006|1005|1007.7|1006.9|1000.6|999.5|355
1649077200000|2022-04-04 13:00:00|1008|1006.5|1000.9|1000.3|1014.9|1014|999.8|998.6|2311
1649080800000|2022-04-04 14:00:00|1001.1|1000.1|1004.9|1004.3|1007.7|1007|998|997.2|2091
1649084400000|2022-04-04 15:00:00|1004.8|1004.2|1009.4|1008.8|1011.8|1010.9|1001.3|1000.4|1396
1649088000000|2022-04-04 16:00:00|1009.5|1008.5|1008.5|1007.9|1010|1009.4|1005.6|1005|1115
1649091600000|2022-04-04 17:00:00|1008.8|1007.8|1013.3|1012.7|1014.7|1014|1006.7|1005.9|1520
1649095200000|2022-04-04 18:00:00|1013.5|1012.5|1011.4|1010.8|1014.2|1013.6|1008.2|1007.6|2738
1649116800000|2022-04-05 00:00:00|1023.6|1022.1|1032.8|1031.3|1034.4|1033.5|1023.6|1022.1|676
1649120400000|2022-04-05 01:00:00|1032.6|1031.1|1034.9|1033.4|1036|1035.3|1031.3|1030.4|160
1649124000000|2022-04-05 02:00:00|1035.1|1033.6|1034.3|1032.8|1036.5|1035|1033.4|1032.6|104
1649127600000|2022-04-05 03:00:00|1034|1032.5|1038.7|1037.7|1038.8|1037.8|1033.3|1032.5|64
1649131200000|2022-04-05 04:00:00|1039.1|1037.6|1041.5|1040.5|1042.5|1041.9|1036.9|1036|181
1649134800000|2022-04-05 05:00:00|1041.3|1040.7|1036.8|1035.3|1044.3|1043.6|1035.6|1034.8|201
1649138400000|2022-04-05 06:00:00|1036.4|1035.4|1037.6|1036.1|1038.8|1037.6|1033.5|1032|163
1649142000000|2022-04-05 07:00:00|1037.5|1036|1039.4|1037.9|1040.7|1039.5|1034.9|1034.3|140
1649145600000|2022-04-05 08:00:00|1038.8|1038.2|1031.9|1030.4|1039.9|1038.6|1029.5|1028.3|403
1649149200000|2022-04-05 09:00:00|1031.6|1031|1042.5|1041.5|1042.7|1041.8|1031.6|1031|376
1649152800000|2022-04-05 10:00:00|1042.7|1042.1|1060.5|1059|1061.2|1060.3|1042.1|1040.8|926
1649156400000|2022-04-05 11:00:00|1060|1059.3|1052.5|1051|1061.5|1060|1047.4|1046.2|723
1649160000000|2022-04-05 12:00:00|1052.4|1050.9|1054.5|1053.9|1055.1|1054.3|1047.2|1046|595
1649163600000|2022-04-05 13:00:00|1058.9|1057.4|1056.8|1055.3|1073.5|1072.4|1051|1049.5|2902
1649167200000|2022-04-05 14:00:00|1056.5|1055.5|1038.7|1037.7|1056.5|1055.7|1033.8|1033.1|3740
1649170800000|2022-04-05 15:00:00|1038.9|1037.4|1044.4|1043.4|1049.9|1048.7|1034.8|1034|1580
1649174400000|2022-04-05 16:00:00|1044.2|1043.2|1045.7|1044.7|1051.7|1051.1|1038.3|1037.5|1049
1649178000000|2022-04-05 17:00:00|1045.9|1044.4|1044.7|1044.1|1046.5|1045.5|1042.1|1040.8|972
1649181600000|2022-04-05 18:00:00|1044.6|1044|1049.6|1048.6|1050.4|1049.8|1042.2|1041.3|2780
1649203200000|2022-04-06 00:00:00|1049.5|1048|1045.5|1044|1057|1055.7|1043.9|1042.8|463
1649206800000|2022-04-06 01:00:00|1045.6|1044.1|1047.2|1045.7|1049.9|1048.8|1044.1|1043.4|276
1649210400000|2022-04-06 02:00:00|1047.3|1045.8|1048.8|1048.2|1051.3|1050.4|1046.7|1045.2|192
1649214000000|2022-04-06 03:00:00|1048.9|1048.3|1053|1052|1054.1|1053.5|1047.7|1046.7|307
1649217600000|2022-04-06 04:00:00|1052.7|1052.1|1048.7|1047.2|1053.6|1052.2|1047.9|1046.5|76
1649221200000|2022-04-06 05:00:00|1048.8|1047.3|1035.1|1033.6|1048.8|1047.3|1035|1033.5|169
1649224800000|2022-04-06 06:00:00|1034.3|1032.8|1031.2|1029.7|1036.4|1035.3|1025.3|1024.1|373
1649228400000|2022-04-06 07:00:00|1031.1|1029.6|1034.9|1034.3|1035.1|1034.3|1026.3|1025.4|259
1649232000000|2022-04-06 08:00:00|1035|1034.4|1039.9|1038.4|1041.1|1040.1|1031.1|1029.8|361
1649235600000|2022-04-06 09:00:00|1039.6|1038.6|1036|1034.5|1041.6|1040.5|1035.1|1033.6|312
1649239200000|2022-04-06 10:00:00|1035.9|1034.4|1034.8|1033.3|1036.1|1034.8|1031.3|1030.5|183
1649242800000|2022-04-06 11:00:00|1034.7|1033.2|1028.4|1027.8|1037.8|1036.7|1025.7|1024.6|528
1649246400000|2022-04-06 12:00:00|1028.9|1027.4|1038.4|1037.8|1038.7|1037.8|1027.9|1026.8|302
1649250000000|2022-04-06 13:00:00|1037.8|1036.3|1053|1052|1053|1052.1|1030.9|1030.1|3128
1649253600000|2022-04-06 14:00:00|1052.5|1051.9|1040.9|1040.3|1056.6|1055.8|1038|1037.2|2401
1649257200000|2022-04-06 15:00:00|1041|1040|1039.2|1038.6|1043.3|1042.7|1033.2|1032.1|1942
1649260800000|2022-04-06 16:00:00|1039.1|1038.5|1049.6|1049|1051.4|1050.8|1037.4|1036.8|2097
1649264400000|2022-04-06 17:00:00|1049.3|1048.7|1037.7|1036.7|1051|1050.2|1036.4|1035.8|1699
1649268000000|2022-04-06 18:00:00|1037.5|1036.9|1042|1041|1042|1041.3|1036.8|1035.6|2600
1649289600000|2022-04-07 00:00:00|1043.4|1041.9|1038|1036.5|1043.6|1042.2|1036.8|1035.8|141
1649293200000|2022-04-07 01:00:00|1037.5|1036.6|1044.6|1043.6|1044.9|1043.6|1036.9|1036|767
1649296800000|2022-04-07 02:00:00|1044.4|1043.4|1043.5|1042.5|1044.8|1043.7|1042|1041|60
1649300400000|2022-04-07 03:00:00|1043.4|1042.4|1043.4|1041.9|1045|1044|1042.1|1040.9|65
1649304000000|2022-04-07 04:00:00|1043.7|1042.2|1044.5|1043|1044.8|1044|1041.6|1040.6|76
1649307600000|2022-04-07 05:00:00|1044.1|1043.1|1043.1|1042.1|1044.9|1043.8|1041|1039.9|90
1649311200000|2022-04-07 06:00:00|1043.3|1041.8|1043.6|1042.6|1047.2|1046|1042|1040.5|103
1649314800000|2022-04-07 07:00:00|1043.5|1042.5|1035.9|1035.3|1044.8|1043.7|1033.6|1032.7|322
1649318400000|2022-04-07 08:00:00|1036|1035|1035.4|1034.8|1037.1|1036.1|1031.6|1030.2|495
1649322000000|2022-04-07 09:00:00|1036.1|1034.6|1037.4|1036.8|1043.1|1042|1034.5|1033.7|337
1649325600000|2022-04-07 10:00:00|1037.5|1036.5|1038.2|1037.2|1040.1|1039.2|1035.8|1034.3|251
1649329200000|2022-04-07 11:00:00|1038|1037.4|1036.2|1034.7|1045.1|1044|1032.9|1032.1|463
1649332800000|2022-04-07 12:00:00|1035.9|1034.9|1037.4|1035.9|1037.9|1036.9|1032.9|1032.3|573
1649336400000|2022-04-07 13:00:00|1037.8|1036.3|1039|1038|1042.4|1041.8|1031.5|1030.7|2582
1649340000000|2022-04-07 14:00:00|1038.9|1037.9|1029.9|1028.9|1041|1040.4|1027.1|1026.4|3833
1649343600000|2022-04-07 15:00:00|1029.8|1028.8|1035.3|1034.7|1036.2|1035.6|1028.8|1028|3212
1649347200000|2022-04-07 16:00:00|1035.5|1034.5|1034.9|1033.9|1038.4|1037.8|1032.8|1032.1|1907
1649350800000|2022-04-07 17:00:00|1034.8|1034.2|1030|1029.4|1036.7|1036.1|1027.9|1027.3|3122
1649354400000|2022-04-07 18:00:00|1030.2|1029.6|1024.7|1024.1|1030.9|1030.3|1021.8|1021.2|8827
1649376000000|2022-04-08 00:00:00|1025.2|1024.2|1029.7|1028.2|1031|1030|1025.2|1024.2|165
1649379600000|2022-04-08 01:00:00|1029.6|1028.1|1027.8|1026.3|1029.6|1028.2|1025.5|1024.8|83
1649383200000|2022-04-08 02:00:00|1027.9|1026.4|1029.5|1028|1029.5|1028.4|1027.3|1026.4|207
1649386800000|2022-04-08 03:00:00|1029.2|1028.2|1028.8|1027.3|1029.5|1028.5|1027.7|1026.9|24
1649390400000|2022-04-08 04:00:00|1029|1028.4|1031.4|1030.4|1031.7|1030.5|1029|1028.3|50
1649394000000|2022-04-08 05:00:00|1031.1|1030.5|1032.7|1031.7|1033.4|1032.6|1029.8|1028.8|77
1649397600000|2022-04-08 06:00:00|1032.9|1031.4|1033.3|1032.7|1034.8|1033.7|1032|1031.3|61
1649401200000|2022-04-08 07:00:00|1033.2|1032.6|1029.4|1028.4|1034.1|1033|1026.5|1025.2|175
1649404800000|2022-04-08 08:00:00|1029.1|1028.5|1030.8|1029.8|1030.9|1029.9|1026.9|1025.9|203
1649408400000|2022-04-08 09:00:00|1030.7|1030.1|1024.7|1024.1|1032.6|1031.9|1024.7|1023.8|181
1649412000000|2022-04-08 10:00:00|1024.8|1024.2|1023.8|1022.8|1026|1025.3|1021|1020.4|273
1649415600000|2022-04-08 11:00:00|1023.7|1023.1|1029.8|1028.3|1030.9|1029.8|1023.7|1023|354
1649419200000|2022-04-08 12:00:00|1029.7|1028.2|1035.7|1034.7|1038.9|1038.3|1028.7|1027.4|585
1649422800000|2022-04-08 13:00:00|1038.9|1037.4|1045.4|1044.4|1047.6|1046.7|1034.9|1033.9|2269
1649426400000|2022-04-08 14:00:00|1045.2|1044.6|1046.8|1046.2|1051.2|1050.5|1042|1041.4|2672
1649430000000|2022-04-08 15:00:00|1046.9|1045.9|1047.7|1046.7|1057.6|1056.9|1045.5|1044.2|2544
1649433600000|2022-04-08 16:00:00|1048|1047|1050.3|1049.3|1058.3|1057.4|1034.5|1033.7|3946
1649437200000|2022-04-08 17:00:00|1050.2|1049.6|1049.8|1049.2|1053.7|1052.9|1047.7|1046.9|3601
1649440800000|2022-04-08 18:00:00|1049.9|1049.3|1055.5|1054|1058.2|1057.5|1049|1048.4|5769
1649635200000|2022-04-11 00:00:00|1062.9|1061.4|1068.7|1067.2|1069.9|1069.3|1060.6|1059.1|684
1649638800000|2022-04-11 01:00:00|1068.6|1067.1|1084.3|1083.3|1084.8|1083.6|1065.6|1064.3|378
1649642400000|2022-04-11 02:00:00|1084.7|1083.2|1082.9|1081.4|1085.3|1084.1|1078.7|1078|273
1649646000000|2022-04-11 03:00:00|1083.1|1081.6|1077.3|1075.8|1083.1|1081.6|1077.3|1075.8|81
1649649600000|2022-04-11 04:00:00|1077.5|1076|1079.2|1077.7|1079.3|1078.5|1077.1|1075.8|51
1649653200000|2022-04-11 05:00:00|1079.3|1077.8|1078.1|1076.6|1079.7|1079|1076.4|1075.1|196
1649656800000|2022-04-11 06:00:00|1078.2|1076.7|1078.4|1076.9|1081.9|1080.8|1077.5|1076.3|272
1649660400000|2022-04-11 07:00:00|1077.7|1076.7|1072.1|1071.5|1079.1|1078|1066.2|1065.4|417
1649664000000|2022-04-11 08:00:00|1072|1071.4|1072.7|1071.2|1075.6|1074.9|1067.6|1066.1|385
1649667600000|2022-04-11 09:00:00|1072.9|1071.4|1078.6|1077.6|1079.2|1078.4|1068.6|1067.2|262
1649671200000|2022-04-11 10:00:00|1078.4|1077.8|1074.5|1073|1080.3|1079.3|1071.2|1069.7|397
1649674800000|2022-04-11 11:00:00|1074.2|1073.6|1065.8|1065.2|1078.2|1077.2|1065.8|1065.2|331
1649678400000|2022-04-11 12:00:00|1065.9|1065.3|1074.3|1073.3|1078|1077.3|1065.9|1065.3|520
1649682000000|2022-04-11 13:00:00|1074.4|1072.9|1077.3|1076.7|1080.6|1080|1065.9|1065.3|3259
1649685600000|2022-04-11 14:00:00|1077.4|1076.8|1089.4|1088.4|1095.6|1095|1076.8|1076.1|4479
1649689200000|2022-04-11 15:00:00|1089.6|1088.8|1085.3|1084.7|1095.1|1094.5|1083.2|1082.5|2607
1649692800000|2022-04-11 16:00:00|1085.1|1084.3|1082|1081.4|1089.4|1088.3|1081.3|1080.3|5456
1649696400000|2022-04-11 17:00:00|1082.3|1081.7|1083.7|1083.1|1084.3|1083.7|1079.5|1078.6|3364
1649700000000|2022-04-11 18:00:00|1083.8|1083.2|1087.1|1086.5|1090.2|1089.3|1083.6|1082.9|8064
1649721600000|2022-04-12 00:00:00|1084.2|1082.7|1089.9|1089.3|1090.3|1089.3|1081.4|1079.9|656
1649725200000|2022-04-12 01:00:00|1090.4|1089.4|1092.6|1091.6|1096.1|1095.3|1088.5|1087.5|219
1649728800000|2022-04-12 02:00:00|1092.5|1091.5|1104.6|1104|1105.5|1104.6|1092.2|1091.2|423
1649732400000|2022-04-12 03:00:00|1104.9|1103.9|1105.3|1103.8|1105.7|1104.9|1101.6|1100.4|230
1649736000000|2022-04-12 04:00:00|1105.4|1104.7|1113.5|1112|1113.5|1112.6|1105|1103.9|163
1649739600000|2022-04-12 05:00:00|1113.4|1111.9|1111.9|1110.4|1113.5|1112.7|1109.1|1107.9|120
1649743200000|2022-04-12 06:00:00|1111.8|1110.3|1110.8|1109.8|1113.5|1112.7|1108|1106.5|204
1649746800000|2022-04-12 07:00:00|1110.6|1109.6|1108.5|1107.5|1111.2|1110.1|1106.9|1106.1|1250
1649750400000|2022-04-12 08:00:00|1108.3|1107.7|1111.9|1110.9|1113.7|1112.9|1103.2|1101.9|714
1649754000000|2022-04-12 09:00:00|1112|1111|1117.2|1115.7|1121.6|1120.4|1111.9|1111|599
1649757600000|2022-04-12 10:00:00|1117|1116|1121.6|1121|1123.6|1123|1116.7|1115.7|262
1649761200000|2022-04-12 11:00:00|1121.5|1120.9|1115.4|1114.8|1123.6|1122.2|1114.5|1113.7|433
1649764800000|2022-04-12 12:00:00|1115.5|1114.9|1108.8|1108.2|1116.3|1115.3|1104.2|1103.5|464
1649768400000|2022-04-12 13:00:00|1113.6|1112.1|1105.1|1104.1|1119.3|1118.3|1100.7|1099.9|2744
1649772000000|2022-04-12 14:00:00|1105|1104|1103.4|1102.4|1109.4|1108.1|1094.6|1093.8|2660
1649775600000|2022-04-12 15:00:00|1103.1|1102.5|1113.3|1112.3|1115.9|1115.3|1100.9|1100.1|3252
1649779200000|2022-04-12 16:00:00|1112.9|1112.4|1110.4|1109.8|1120.3|1119.5|1109.6|1109|2745
1649782800000|2022-04-12 17:00:00|1110.5|1109.9|1106.6|1106|1115.4|1114.8|1105.3|1104.6|3784
1649786400000|2022-04-12 18:00:00|1106.5|1105.9|1109.1|1108.5|1113.4|1112.7|1105.8|1104.8|6996
1649808000000|2022-04-13 00:00:00|1109.9|1108.4|1114|1113|1117.9|1116.4|1107.2|1106.2|522
1649811600000|2022-04-13 01:00:00|1113.9|1113.3|1105.1|1103.6|1114.8|1113.7|1102.9|1102.2|186
1649815200000|2022-04-13 02:00:00|1105.2|1103.7|1109.4|1108.4|1111.6|1110.5|1104.3|1103.1|80
1649818800000|2022-04-13 03:00:00|1109.2|1108.2|1106.2|1104.7|1111.5|1110.5|1104.4|1103.4|253
1649822400000|2022-04-13 04:00:00|1105.8|1104.8|1101.3|1100.3|1106.3|1104.8|1099.6|1098.9|123
1649826000000|2022-04-13 05:00:00|1100.9|1099.8|1103.4|1101.9|1105.6|1104.1|1099.7|1098.4|121
1649829600000|2022-04-13 06:00:00|1103.2|1101.7|1088.1|1086.6|1103.8|1102.7|1085.9|1084.7|317
1649833200000|2022-04-13 07:00:00|1088.2|1086.7|1096.2|1095.2|1099.4|1098.4|1086.6|1085.2|218
1649836800000|2022-04-13 08:00:00|1096|1095.4|1096.6|1095.6|1100.2|1099.5|1094.4|1093.6|425
1649840400000|2022-04-13 09:00:00|1096.4|1095.8|1114.8|1113.3|1116.1|1114.7|1096.4|1095.6|278
1649844000000|2022-04-13 10:00:00|1115|1113.5|1109.4|1107.9|1118|1117|1109.2|1107.9|361
1649847600000|2022-04-13 11:00:00|1109.3|1107.8|1112.6|1112|1116|1114.7|1108.1|1107.1|386
1649851200000|2022-04-13 12:00:00|1113|1111.6|1105|1103.5|1113.7|1112.2|1094.6|1093.9|719
1649854800000|2022-04-13 13:00:00|1110.2|1108.7|1101.6|1100.1|1114.6|1113.8|1093.5|1092.6|2261
1649858400000|2022-04-13 14:00:00|1101.3|1100.3|1110.3|1109.3|1111.4|1110.6|1100.3|1099.1|4014
1649862000000|2022-04-13 15:00:00|1110.2|1109.2|1121.2|1120.2|1130.4|1129.6|1107.4|1106.6|4617
1649865600000|2022-04-13 16:00:00|1121.3|1120.3|1121.4|1120.4|1124.4|1123.8|1112.6|1111.7|4905
1649869200000|2022-04-13 17:00:00|1121.2|1120.6|1115.5|1114.9|1123.8|1123|1114.9|1114.1|3796
1649872800000|2022-04-13 18:00:00|1115.7|1114.7|1120.6|1119.1|1120.9|1120.3|1113.6|1112.8|6713
1649894400000|2022-04-14 00:00:00|1118.5|1117|1125.4|1124.4|1126.3|1125.1|1115.9|1114.6|498
1649898000000|2022-04-14 01:00:00|1125.3|1124.3|1124.6|1124|1127.9|1127.1|1121.3|1119.8|125
1649901600000|2022-04-14 02:00:00|1124.8|1123.8|1127|1125.5|1127.6|1126.8|1123.1|1121.8|363
1649905200000|2022-04-14 03:00:00|1126.3|1124.8|1129|1127.5|1134.4|1133.4|1126.2|1124.8|397
1649908800000|2022-04-14 04:00:00|1128.4|1127.4|1126.5|1125|1128.5|1127.6|1126|1124.9|37
1649912400000|2022-04-14 05:00:00|1126.1|1125.1|1117.2|1115.7|1126.5|1125.1|1116.6|1115.4|97
1649916000000|2022-04-14 06:00:00|1117.4|1115.9|1120.2|1118.7|1121.7|1120.6|1116.8|1115.7|87
1649919600000|2022-04-14 07:00:00|1120.1|1119.1|1113.4|1112.4|1121.3|1120|1108.4|1107.7|442
1649923200000|2022-04-14 08:00:00|1113.5|1112.5|1126.6|1125.1|1128.6|1127.7|1112.6|1111.8|249
1649926800000|2022-04-14 09:00:00|1126.7|1125.2|1124.5|1123|1129.5|1128.6|1122.9|1121.4|187
1649930400000|2022-04-14 10:00:00|1124.3|1122.8|1121.7|1120.2|1124.5|1123.6|1115.4|1114.7|270
1649934000000|2022-04-14 11:00:00|1121.6|1120.1|1119.4|1118.4|1121.6|1120.1|1117.3|1116.2|199
1649937600000|2022-04-14 12:00:00|1119.6|1118.1|1117|1116|1124.9|1123.9|1114.5|1113.8|321
1649941200000|2022-04-14 13:00:00|1117.3|1115.8|1111.8|1110.8|1124.8|1123.4|1107.7|1107.1|2471
1649944800000|2022-04-14 14:00:00|1111.7|1110.7|1114.2|1113.2|1115.5|1114.4|1108.1|1107.5|1616
1649948400000|2022-04-14 15:00:00|1113.6|1113|1110.1|1109.1|1119.9|1118.9|1105.6|1104.9|1551
1649952000000|2022-04-14 16:00:00|1110.4|1108.9|1107.1|1106.5|1112.5|1111.6|1103.8|1102.9|1450
1649955600000|2022-04-14 17:00:00|1107.7|1106.7|1109|1108.4|1110.1|1109.2|1105.4|1104.4|1452
1649959200000|2022-04-14 18:00:00|1109.1|1108.1|1103|1102|1109.8|1109.2|1101.5|1100.4|3016
1650240000000|2022-04-18 00:00:00|1109.9|1108.4|1115.1|1113.6|1118.4|1117.3|1109.4|1107.9|294
1650243600000|2022-04-18 01:00:00|1115.2|1113.7|1120.6|1119.1|1122.5|1121|1115.1|1113.6|109
1650247200000|2022-04-18 02:00:00|1120.4|1119.4|1125.4|1123.9|1126.2|1125.2|1119.7|1118.7|155
1650250800000|2022-04-18 03:00:00|1125.5|1124|1126.8|1126.2|1127.4|1126.7|1123.8|1122.9|89
1650254400000|2022-04-18 04:00:00|1127|1126.4|1125.9|1124.4|1127.7|1126.9|1123.6|1122.5|240
1650258000000|2022-04-18 05:00:00|1125.8|1124.3|1123.3|1122.3|1126.4|1125.1|1120.7|1119.4|120
1650261600000|2022-04-18 06:00:00|1122.9|1121.4|1131.1|1129.6|1131.3|1130.4|1121.3|1120.1|313
1650265200000|2022-04-18 07:00:00|1131.2|1129.7|1126.1|1124.6|1132.1|1131.1|1125.7|1124.5|113
1650268800000|2022-04-18 08:00:00|1126|1124.5|1127.7|1126.2|1130|1129|1125.1|1123.7|58
1650272400000|2022-04-18 09:00:00|1127|1126.4|1124.2|1122.7|1128.6|1127.1|1123|1122.1|216
1650276000000|2022-04-18 10:00:00|1124|1122.5|1122.4|1121.4|1124.4|1123.8|1119.3|1118.4|130
1650279600000|2022-04-18 11:00:00|1123.3|1121.8|1124.8|1123.3|1129|1128.1|1122.9|1121.4|134
1650283200000|2022-04-18 12:00:00|1124.4|1123.8|1126.2|1124.7|1129.2|1128.5|1121|1119.8|148
1650286800000|2022-04-18 13:00:00|1129.2|1127.7|1137.1|1136.1|1139|1138.3|1123.8|1123.1|1319
1650290400000|2022-04-18 14:00:00|1136.9|1136.3|1130.4|1128.9|1142.5|1141.7|1126|1125.1|1440
1650294000000|2022-04-18 15:00:00|1130.6|1129.8|1134|1133|1135.1|1134.5|1126.2|1125.4|1670
1650297600000|2022-04-18 16:00:00|1134.1|1133.1|1135.8|1135.2|1138.8|1138|1132.2|1131.5|942
1650301200000|2022-04-18 17:00:00|1136.1|1135.5|1134|1133|1138|1137.3|1131.6|1130.8|730
1650304800000|2022-04-18 18:00:00|1134.3|1133.3|1127.4|1126.8|1136.4|1135.6|1125.2|1124.5|1446
1650326400000|2022-04-19 00:00:00|1133.3|1131.8|1135.6|1134.1|1138.8|1137.4|1131.3|1130|334
1650330000000|2022-04-19 01:00:00|1135.7|1134.2|1137.4|1135.9|1138.3|1137.3|1134.5|1133.4|79
1650333600000|2022-04-19 02:00:00|1137.3|1135.8|1139.4|1137.9|1140.4|1139.3|1135.2|1133.7|81
1650337200000|2022-04-19 03:00:00|1139.3|1137.8|1136.3|1134.8|1139.3|1138|1135.5|1134.7|123
1650340800000|2022-04-19 04:00:00|1136|1135|1138.6|1137.1|1138.9|1137.9|1134.3|1133.7|92
1650344400000|2022-04-19 05:00:00|1138.7|1137.2|1140.2|1138.7|1141.2|1139.7|1136|1135|94
1650348000000|2022-04-19 06:00:00|1140.1|1138.6|1140.6|1139.1|1142.6|1142|1139|1138.2|81
1650351600000|2022-04-19 07:00:00|1140.4|1138.9|1135.3|1133.8|1142|1140.9|1131.3|1129.8|189
1650355200000|2022-04-19 08:00:00|1135|1134|1125.2|1124.2|1135.9|1135|1123.8|1123|477
1650358800000|2022-04-19 09:00:00|1124.7|1124.1|1123.7|1122.7|1125.5|1124.3|1116.6|1115.6|370
1650362400000|2022-04-19 10:00:00|1123.8|1122.8|1127.6|1126.1|1128.8|1127.6|1122.7|1121.6|361
1650366000000|2022-04-19 11:00:00|1127.5|1126.5|1124.7|1123.2|1129.4|1128.5|1121.1|1120.3|410
1650369600000|2022-04-19 12:00:00|1124.6|1123.1|1124|1123|1124.6|1123.4|1119.3|1118.5|193
1650373200000|2022-04-19 13:00:00|1121.8|1121.2|1127|1126|1136.7|1136.1|1120.2|1119.4|3063
1650376800000|2022-04-19 14:00:00|1127.1|1126.1|1118.3|1117.3|1129.7|1129.1|1116|1115|1864
1650380400000|2022-04-19 15:00:00|1118.1|1117.5|1116.6|1115.1|1120.2|1119.3|1105.7|1104.6|1773
1650384000000|2022-04-19 16:00:00|1116.4|1114.9|1114.3|1113.3|1117.6|1116.7|1109.2|1108.2|908
1650387600000|2022-04-19 17:00:00|1114.1|1113.1|1109.3|1108.3|1115.1|1114.3|1108.5|1107.8|789
1650391200000|2022-04-19 18:00:00|1109.1|1108.5|1105.2|1104.6|1112.5|1111.8|1105.2|1104.6|1724
1650412800000|2022-04-20 00:00:00|1107|1105.5|1111.2|1109.7|1113.6|1112.2|1103.8|1102.3|351
1650416400000|2022-04-20 01:00:00|1111.1|1109.6|1113.7|1112.2|1114|1112.6|1110.9|1109.6|205
1650420000000|2022-04-20 02:00:00|1114.1|1112.7|1114.1|1112.6|1117.7|1116.7|1112.7|1111.6|105
1650423600000|2022-04-20 03:00:00|1114|1112.5|1113.2|1111.7|1114.1|1113|1111.4|1110.5|87
1650427200000|2022-04-20 04:00:00|1113|1111.5|1115.3|1113.8|1115.8|1114.6|1111.7|1110.5|31
1650430800000|2022-04-20 05:00:00|1115.1|1113.6|1117.4|1115.9|1118|1116.8|1113.9|1112.8|91
1650434400000|2022-04-20 06:00:00|1117.3|1116.3|1114.7|1113.2|1117.7|1116.3|1112.4|1111.3|86
1650438000000|2022-04-20 07:00:00|1114.6|1113.1|1114.8|1113.3|1115.3|1113.9|1108.3|1107.4|127
1650441600000|2022-04-20 08:00:00|1114.7|1113.2|1101.7|1100.2|1114.9|1113.8|1100.2|1099.2|567
1650445200000|2022-04-20 09:00:00|1101.5|1100|1099|1098.4|1106.1|1105.3|1098.2|1097.2|372
1650448800000|2022-04-20 10:00:00|1099.2|1098.6|1104.1|1102.6|1104.3|1103.3|1094.1|1093.4|274
1650452400000|2022-04-20 11:00:00|1103.6|1103|1112.1|1111.1|1112.7|1111.5|1102.9|1101.6|206
1650456000000|2022-04-20 12:00:00|1111.6|1111|1109.2|1107.7|1113.8|1113.1|1106|1105.1|358
1650459600000|2022-04-20 13:00:00|1109.5|1108.9|1083.2|1082.6|1113.2|1112.6|1081.6|1081|1534
1650463200000|2022-04-20 14:00:00|1083.5|1082|1087.8|1086.8|1090.4|1089.2|1075.1|1073.9|2738
1650466800000|2022-04-20 15:00:00|1087.6|1087|1082.2|1081.6|1088.4|1087.2|1080.4|1079.3|879
1650470400000|2022-04-20 16:00:00|1083.1|1081.4|1093.7|1092.7|1096.7|1095.7|1082.4|1081.4|648
1650474000000|2022-04-20 17:00:00|1093.6|1093|1092.5|1091.9|1095.6|1094.4|1090.4|1089.6|701
1650477600000|2022-04-20 18:00:00|1092.9|1092.4|1101.7|1100.7|1103.1|1102.3|1091.7|1090.5|1677
1650499200000|2022-04-21 00:00:00|1098.8|1097.3|1093.4|1091.9|1098.8|1097.6|1092.3|1091.3|126
1650502800000|2022-04-21 01:00:00|1093.5|1092|1090|1088.5|1094.6|1093.3|1088.3|1087.5|88
1650506400000|2022-04-21 02:00:00|1089.9|1088.4|1088.1|1086.6|1091.3|1089.8|1087.1|1085.9|23
1650510000000|2022-04-21 03:00:00|1088|1086.5|1087.5|1086|1088|1086.8|1084.1|1082.8|18
1650513600000|2022-04-21 04:00:00|1087.4|1085.9|1090.3|1088.8|1091.8|1090.5|1086.8|1085.9|36
1650517200000|2022-04-21 05:00:00|1090|1089|1088.5|1087|1090.2|1089|1086.2|1085.4|33
1650520800000|2022-04-21 06:00:00|1088.7|1087.2|1091.8|1090.3|1091.8|1090.9|1087|1085.8|82
1650524400000|2022-04-21 07:00:00|1091.3|1089.8|1087.6|1086.6|1092.9|1092.1|1084.8|1083.8|45
1650528000000|2022-04-21 08:00:00|1087.3|1086.7|1090.6|1089.1|1090.6|1089.1|1086.2|1084.8|186
1650531600000|2022-04-21 09:00:00|1090.5|1089|1095.4|1093.9|1096.6|1095.4|1087.1|1085.9|120
1650535200000|2022-04-21 10:00:00|1095|1093.5|1087.5|1086|1095.6|1094.2|1085.7|1084.9|47
1650538800000|2022-04-21 11:00:00|1087.4|1085.9|1088.5|1087|1092.6|1091.4|1086.4|1085|96
1650542400000|2022-04-21 12:00:00|1088.4|1086.9|1087.9|1086.4|1091.2|1090.3|1085.7|1084.5|135
1650546000000|2022-04-21 13:00:00|1085.5|1084.9|1090.2|1089.2|1091.1|1090.3|1082.2|1081.6|1059
1650549600000|2022-04-21 14:00:00|1090.1|1089.1|1086.2|1085.6|1091.6|1090.6|1084.9|1084.3|1087
1650553200000|2022-04-21 15:00:00|1086.4|1085.4|1079.1|1078.5|1086.7|1086.1|1078.1|1077.5|957
1650556800000|2022-04-21 16:00:00|1078.8|1078.2|1069.8|1069.2|1079|1078.4|1061.3|1060.7|1763
1650560400000|2022-04-21 17:00:00|1069.7|1069.1|1076.2|1075.6|1077.1|1076.1|1068.4|1067.8|957
1650564000000|2022-04-21 18:00:00|1075.9|1075.3|1075.8|1075.2|1078.2|1077.6|1073.8|1072.8|1397
1650585600000|2022-04-22 00:00:00|1077.4|1076.8|1074.7|1073.2|1080.9|1080.3|1073.9|1072.8|91
1650589200000|2022-04-22 01:00:00|1074.6|1073.1|1070.2|1068.7|1074.7|1073.2|1067.5|1066.3|57
1650592800000|2022-04-22 02:00:00|1070.3|1068.8|1068.3|1067.3|1070.6|1069.4|1067|1066.1|108
1650596400000|2022-04-22 03:00:00|1068.1|1067.5|1068.2|1066.7|1069.3|1067.9|1066.6|1065.3|55
1650600000000|2022-04-22 04:00:00|1068.3|1066.8|1068.6|1067.1|1071.2|1069.9|1066.7|1065.6|41
1650603600000|2022-04-22 05:00:00|1068.8|1067.3|1069.8|1068.8|1070.2|1068.8|1065.7|1064.2|18
1650607200000|2022-04-22 06:00:00|1069.7|1068.7|1071.4|1070.4|1072.6|1071.1|1065.3|1064.6|44
1650610800000|2022-04-22 07:00:00|1071.5|1070.5|1069.2|1068.2|1073.6|1072.4|1068.2|1067.1|96
1650614400000|2022-04-22 08:00:00|1069.4|1068.6|1062|1061|1069.4|1068.6|1060.8|1059.4|105
1650618000000|2022-04-22 09:00:00|1061.8|1060.8|1063.8|1062.3|1068.4|1067.4|1060.7|1059.8|110
1650621600000|2022-04-22 10:00:00|1063.1|1062.1|1072|1070.5|1072.3|1070.8|1062.2|1061.2|105
1650625200000|2022-04-22 11:00:00|1071.6|1071|1075.5|1074.5|1079.9|1078.4|1069.8|1068.5|553
1650628800000|2022-04-22 12:00:00|1075.8|1074.3|1079.7|1078.7|1084.1|1082.6|1074.6|1073.4|353
1650632400000|2022-04-22 13:00:00|1084.1|1083.1|1074.4|1072.9|1085.3|1084.1|1073.3|1072.4|778
1650636000000|2022-04-22 14:00:00|1074.1|1073.1|1068.8|1068.2|1075|1074.1|1063.7|1063.1|1410
1650639600000|2022-04-22 15:00:00|1068.9|1068.3|1077.3|1076.7|1081.1|1080.5|1068.8|1068|1642
1650643200000|2022-04-22 16:00:00|1077.1|1076.5|1081.9|1081.3|1084.7|1084.1|1074.9|1074.3|1282
1650646800000|2022-04-22 17:00:00|1081.8|1081.2|1077.9|1077.3|1083.2|1082.6|1073.7|1073.1|1519
1650650400000|2022-04-22 18:00:00|1078|1077|1074.4|1072.9|1078.3|1077.7|1072|1071.2|1313
1650844800000|2022-04-25 00:00:00|1083.1|1081.6|1082.4|1080.9|1089.9|1088.7|1078.4|1077.6|19989
1650848400000|2022-04-25 01:00:00|1082.5|1081|1080.7|1080.1|1083.6|1082.8|1080.7|1079.5|19322
1650852000000|2022-04-25 02:00:00|1080.3|1079.7|1077.1|1075.6|1081.1|1080.2|1075.5|1074.5|19052
1650855600000|2022-04-25 03:00:00|1076.4|1075.8|1078|1077|1078.1|1077.3|1076.1|1074.9|23185
1650859200000|2022-04-25 04:00:00|1078.4|1076.9|1075.7|1075.1|1078.6|1077.8|1075.6|1075|2831
1650862800000|2022-04-25 05:00:00|1076|1075|1069.9|1068.4|1077.5|1076.6|1069.4|1068.4|12639
1650866400000|2022-04-25 06:00:00|1069.5|1068.5|1068.5|1067.9|1071.8|1070.8|1067.7|1066.6|19598
1650870000000|2022-04-25 07:00:00|1068.6|1068|1071.1|1070.5|1072|1071.4|1067.7|1067|16263
1650873600000|2022-04-25 08:00:00|1071.2|1070.6|1072.3|1071.3|1076.9|1075.9|1071.1|1070.2|40813
1650877200000|2022-04-25 09:00:00|1071.9|1070.4|1081.2|1079.7|1081.7|1081|1070|1069.2|54097
1650880800000|2022-04-25 10:00:00|1080.8|1079.8|1086|1085|1086|1085.1|1079.5|1078.8|124083
1650884400000|2022-04-25 11:00:00|1085.1|1084.1|1082.1|1081.1|1087.6|1086.6|1080.9|1080.3|145085
1650888000000|2022-04-25 12:00:00|1082.4|1081.5|1075.1|1074.1|1083.4|1082.4|1073.7|1072.9|45194
1650891600000|2022-04-25 13:00:00|1074|1073.4|1085.2|1084.6|1085.8|1085.1|1070|1069.4|28893
1650895200000|2022-04-25 14:00:00|1085.6|1084.8|1063.8|1063.2|1085.9|1085.3|1061.6|1061|139955
1650898800000|2022-04-25 15:00:00|1063.7|1063.1|1063.1|1062.1|1063.9|1063.3|1056.3|1055.7|22207
1650902400000|2022-04-25 16:00:00|1063|1062.4|1071.9|1071.3|1074|1073.4|1061|1060.4|116294
1650906000000|2022-04-25 17:00:00|1072|1071.4|1071.6|1071|1072.6|1071.9|1069|1068.3|73367
1650909600000|2022-04-25 18:00:00|1071.3|1070.7|1072.9|1072.3|1074.1|1073.4|1071|1070.4|27087
1650931200000|2022-04-26 00:00:00|1082.2|1081.6|1085|1083.5|1085.6|1084.7|1077.6|1076.6|694
1650934800000|2022-04-26 01:00:00|1084.9|1083.4|1084.9|1083.9|1085.8|1085.1|1083.6|1082.9|96
1650938400000|2022-04-26 02:00:00|1084.8|1084.2|1093.7|1092.2|1093.7|1093.1|1084.6|1083.8|717
1650942000000|2022-04-26 03:00:00|1093.6|1092.6|1093.9|1093.3|1094.5|1093.8|1093|1092.2|259
1650945600000|2022-04-26 04:00:00|1093.8|1093.2|1093.1|1092.1|1093.9|1093.3|1092.5|1091.9|81
1650949200000|2022-04-26 05:00:00|1093|1092.4|1095.1|1094.1|1096.6|1095.9|1092.5|1091.9|189
1650952800000|2022-04-26 06:00:00|1095|1094.4|1094.9|1093.9|1098.9|1097.8|1092.9|1091.7|651
1650956400000|2022-04-26 07:00:00|1094.5|1093.6|1092.3|1091.7|1094.9|1093.9|1087.9|1087.2|275
1650960000000|2022-04-26 08:00:00|1092.5|1091.9|1094.6|1093.6|1096.2|1095.4|1088.1|1087|555
1650963600000|2022-04-26 09:00:00|1094.7|1093.2|1096|1095.4|1096.5|1095.7|1091.9|1090.7|283
1650967200000|2022-04-26 10:00:00|1095.9|1095.3|1097.9|1096.9|1098.3|1097.7|1094.8|1093.5|342
1650970800000|2022-04-26 11:00:00|1097.3|1096.7|1097.1|1096.1|1099.6|1098.9|1094.3|1093|451
1650974400000|2022-04-26 12:00:00|1097.5|1096|1101.2|1099.7|1105|1104|1096.6|1095.9|843
1650978000000|2022-04-26 13:00:00|1101.9|1100.4|1100|1099.4|1107.1|1106.5|1094.9|1094.1|3461
1650981600000|2022-04-26 14:00:00|1100.2|1099.6|1088|1087.4|1101.1|1100.5|1080.2|1079.6|4354
1650985200000|2022-04-26 15:00:00|1088.1|1087.1|1091.5|1090.9|1097.6|1097|1085.5|1084.9|2861
1650988800000|2022-04-26 16:00:00|1091.6|1090.6|1088.6|1087.6|1093.6|1092.7|1083.8|1083.2|2219
1650992400000|2022-04-26 17:00:00|1088.5|1087.9|1093.5|1092.9|1093.5|1092.9|1087.3|1086.6|1471
1650996000000|2022-04-26 18:00:00|1093.4|1092.8|1095.8|1095.2|1096.4|1095.8|1090.4|1089.8|2221
1651017600000|2022-04-27 00:00:00|1094.2|1092.7|1089.5|1088|1094.2|1092.8|1087.6|1087|295
1651021200000|2022-04-27 01:00:00|1089.1|1088.1|1090.1|1089.1|1091.2|1089.9|1086.6|1085.2|140
1651024800000|2022-04-27 02:00:00|1089.6|1089|1089.8|1088.3|1092|1090.9|1088.6|1087.7|117
1651028400000|2022-04-27 03:00:00|1089.7|1088.2|1089.8|1088.8|1090|1089.2|1087.8|1087|53
1651032000000|2022-04-27 04:00:00|1089.4|1089.2|1091.6|1090.6|1092.5|1091.2|1089.4|1088.7|129
1651035600000|2022-04-27 05:00:00|1092|1090.5|1087.6|1086.6|1093.7|1092.9|1087.3|1086.2|111
1651039200000|2022-04-27 06:00:00|1087.7|1086.2|1084.8|1084.2|1088.1|1087.4|1083.8|1083|221
1651042800000|2022-04-27 07:00:00|1084.6|1084|1081.1|1080.1|1086.7|1085.7|1080.8|1080.1|197
1651046400000|2022-04-27 08:00:00|1080.7|1079.9|1085.6|1084.6|1087.2|1085.8|1078.6|1078|446
1651050000000|2022-04-27 09:00:00|1085.8|1084.8|1094.8|1093.8|1097.6|1096.7|1085.5|1084.5|381
1651053600000|2022-04-27 10:00:00|1095|1093.5|1086.3|1085.3|1095|1093.8|1085.5|1084.9|330
1651057200000|2022-04-27 11:00:00|1085.8|1084.8|1089.8|1088.8|1090.8|1089.8|1085|1084.2|448
1651060800000|2022-04-27 12:00:00|1090.1|1089.2|1088.3|1086.8|1093.2|1092.4|1085.8|1084.7|431
1651064400000|2022-04-27 13:00:00|1084.8|1084.2|1085|1084.4|1088.7|1088.1|1080|1079.3|2437
1651068000000|2022-04-27 14:00:00|1085.1|1084.5|1085|1084.4|1097.8|1097|1084.5|1083.8|3110
1651071600000|2022-04-27 15:00:00|1084.5|1083.9|1090.8|1089.8|1091|1090.4|1082.4|1081.8|2632
1651075200000|2022-04-27 16:00:00|1090.6|1090.2|1094.8|1094.2|1097.7|1097.1|1089.4|1088.8|2324
1651078800000|2022-04-27 17:00:00|1094.6|1093.6|1093.8|1093.2|1095.5|1094.9|1091.3|1090.6|1589
1651082400000|2022-04-27 18:00:00|1093.6|1093|1091.3|1090.7|1093.9|1093.3|1090.1|1089.5|1901
1651104000000|2022-04-28 00:00:00|1091.7|1090.2|1091.3|1090.7|1095.6|1094.8|1089.8|1088.7|282
1651107600000|2022-04-28 01:00:00|1091.4|1090.3|1094.4|1092.9|1096.4|1095.3|1091.3|1089.8|260
1651111200000|2022-04-28 02:00:00|1094.3|1093.8|1094.7|1093.2|1095.7|1094.5|1093|1091.9|101
1651114800000|2022-04-28 03:00:00|1094.8|1093.8|1094.6|1093.6|1094.8|1093.9|1091.6|1090.4|127
1651118400000|2022-04-28 04:00:00|1094.3|1093.3|1093.9|1092.4|1095.9|1095|1093.1|1092.4|88
1651122000000|2022-04-28 05:00:00|1093.6|1092.6|1087.3|1085.8|1094|1092.6|1086.5|1085.6|120
1651125600000|2022-04-28 06:00:00|1087.6|1086.1|1084.6|1083.1|1087.6|1086.1|1082|1081.2|271
1651129200000|2022-04-28 07:00:00|1084.4|1082.9|1084.7|1083.2|1086.2|1085.5|1081.4|1080.7|289
1651132800000|2022-04-28 08:00:00|1084.9|1083.4|1090.7|1090.1|1091.6|1090.9|1083.6|1082.9|356
1651136400000|2022-04-28 09:00:00|1091.4|1089.9|1099.2|1097.7|1099.5|1098.6|1091.2|1089.9|555
1651140000000|2022-04-28 10:00:00|1099.1|1098.1|1103.1|1102.1|1104.5|1103.9|1098.5|1097.6|593
1651143600000|2022-04-28 11:00:00|1103.3|1102.3|1104.2|1103.6|1106.8|1106.1|1102.9|1101.7|789
1651147200000|2022-04-28 12:00:00|1104.6|1103.5|1103.2|1102.6|1104.9|1104.3|1100.4|1099.6|439
1651150800000|2022-04-28 13:00:00|1100.7|1099.2|1094|1093.4|1103.6|1102.6|1087.4|1086.8|3029
1651154400000|2022-04-28 14:00:00|1093.9|1093.3|1095|1094.4|1095.9|1095.3|1085.9|1085.3|4094
1651158000000|2022-04-28 15:00:00|1095.1|1094.5|1093.3|1092.7|1096.9|1096.2|1091|1090.4|2223
1651161600000|2022-04-28 16:00:00|1093.2|1092.6|1094.5|1093.9|1099.5|1098.9|1093|1092.4|1505
1651165200000|2022-04-28 17:00:00|1094.7|1094.1|1091.5|1090.9|1096.3|1095.7|1090.7|1090.1|1989
1651168800000|2022-04-28 18:00:00|1091.7|1091.1|1084.1|1083.5|1092.1|1091.5|1084.1|1083.5|2509
1651190400000|2022-04-29 00:00:00|1084.8|1083.8|1082.3|1081.7|1086.8|1086.2|1081.7|1081.1|465
1651194000000|2022-04-29 01:00:00|1082.2|1081.6|1082.8|1082.2|1085.6|1084.8|1078.8|1078.1|292
1651197600000|2022-04-29 02:00:00|1082.5|1081.8|1082.5|1081.9|1084.9|1084.2|1081.8|1081.1|389
1651201200000|2022-04-29 03:00:00|1082.8|1081.8|1083.8|1083.2|1084.9|1084.3|1082.5|1081.8|85
1651204800000|2022-04-29 04:00:00|1083.5|1082.9|1088.3|1087.3|1088.8|1088|1082.8|1082.2|161
1651208400000|2022-04-29 05:00:00|1088.5|1087|1092.3|1091.3|1092.5|1091.7|1088.3|1087|107
1651212000000|2022-04-29 06:00:00|1092|1091.4|1092.5|1091|1093.1|1092.3|1090.4|1089.7|233
1651215600000|2022-04-29 07:00:00|1092.6|1091.1|1092.8|1091.8|1093.8|1093.2|1090.8|1089.8|131
1651219200000|2022-04-29 08:00:00|1092.5|1091.9|1094|1093.4|1097.1|1096.4|1092.2|1091.6|373
1651222800000|2022-04-29 09:00:00|1093.9|1093.3|1100.1|1099.1|1102.7|1101.9|1093.9|1093.1|493
1651226400000|2022-04-29 10:00:00|1099.8|1099.2|1097.1|1096.1|1101.6|1100.9|1096.2|1095.6|291
1651230000000|2022-04-29 11:00:00|1096.8|1096.2|1094|1093.4|1097.1|1096.4|1093.2|1092.4|342
1651233600000|2022-04-29 12:00:00|1094.4|1093.3|1082|1080.5|1094.7|1093.9|1076.9|1076.3|1515
1651237200000|2022-04-29 13:00:00|1081.4|1080.4|1065.5|1064.9|1081.8|1081.2|1064.1|1063.5|5175
1651240800000|2022-04-29 14:00:00|1065.1|1064.5|1065.5|1064.9|1072.5|1071.9|1061.8|1061.2|4445
1651244400000|2022-04-29 15:00:00|1065.7|1065.1|1065.5|1064.9|1068.5|1067.9|1061.8|1061.2|2138
1651248000000|2022-04-29 16:00:00|1065.4|1064.8|1066.2|1065.6|1067.8|1067.2|1062.6|1062|1782
1651251600000|2022-04-29 17:00:00|1065.9|1065.3|1062.4|1061.8|1071|1070.3|1061.8|1061.2|2103
1651255200000|2022-04-29 18:00:00|1062.5|1061.5|1056|1055|1063.3|1062.7|1054.8|1054.2|3315
1651449600000|2022-05-02 00:00:00|1050.5|1049|1048.2|1047.6|1054.2|1053.4|1042.9|1042.2|1522
1651453200000|2022-05-02 01:00:00|1048.6|1048|1037.8|1037.2|1048.9|1048.1|1037.8|1037.2|513
1651456800000|2022-05-02 02:00:00|1037|1035.5|1039.3|1038.7|1040|1039|1034.9|1034.3|323
1651460400000|2022-05-02 03:00:00|1039.2|1038.6|1043.3|1041.8|1043.3|1042|1039.2|1038.6|158
1651464000000|2022-05-02 04:00:00|1042.5|1041.9|1045.7|1044.2|1047|1046.1|1041.7|1041.1|89
1651467600000|2022-05-02 05:00:00|1045.8|1044.3|1045|1043.5|1046.1|1045.4|1043.8|1043|50
1651471200000|2022-05-02 06:00:00|1044.9|1043.4|1044.4|1043.8|1048.6|1047.6|1044.4|1043.4|215
1651474800000|2022-05-02 07:00:00|1044.6|1044|1047.1|1046.1|1049.4|1048.8|1042.1|1041.4|427
1651478400000|2022-05-02 08:00:00|1047.4|1046.4|1052.4|1051.4|1054|1053|1042|1041.4|846
1651482000000|2022-05-02 09:00:00|1052.5|1051.5|1047.6|1046.1|1055.3|1054.2|1046.6|1046|380
1651485600000|2022-05-02 10:00:00|1047.5|1046.5|1047.4|1046.8|1047.6|1046.9|1043.5|1042.5|854
1651489200000|2022-05-02 11:00:00|1047.1|1045.6|1044.4|1043.8|1047.9|1047|1042.9|1042|1096
1651492800000|2022-05-02 12:00:00|1044.5|1043.9|1046.6|1046|1051.1|1050.3|1043.8|1043|1168
1651496400000|2022-05-02 13:00:00|1045|1044.4|1059.2|1058.6|1060.1|1059.5|1040.2|1039.5|3344
1651500000000|2022-05-02 14:00:00|1059.1|1058.5|1058.1|1057.1|1071.9|1071.3|1056|1055.4|4173
1651503600000|2022-05-02 15:00:00|1058|1057.4|1054.9|1053.9|1060.2|1059.6|1048.2|1047.6|2540
1651507200000|2022-05-02 16:00:00|1054.8|1054.3|1045.9|1045.3|1056|1055.4|1044.8|1044.2|2833
1651510800000|2022-05-02 17:00:00|1045.7|1045.1|1056.1|1055.5|1057.2|1056.6|1045.2|1044.6|1872
1651514400000|2022-05-02 18:00:00|1055.9|1055.3|1053.8|1053.2|1059.8|1059.2|1053.5|1052.9|2230
1651536000000|2022-05-03 00:00:00|1055.4|1054.4|1063.8|1063.2|1063.9|1063.2|1053.1|1052.2|541
1651539600000|2022-05-03 01:00:00|1063.9|1063.3|1062.2|1061.6|1065.4|1064.8|1061.9|1061|376
1651543200000|2022-05-03 02:00:00|1062.1|1061.5|1060.1|1059.5|1062.5|1061.9|1059|1058.4|126
1651546800000|2022-05-03 03:00:00|1059.8|1059.2|1060.1|1059.5|1060.9|1060.3|1059|1058.4|53
1651550400000|2022-05-03 04:00:00|1060.4|1059.8|1059.2|1058.2|1060.7|1060|1058.1|1057.5|68
1651554000000|2022-05-03 05:00:00|1058.9|1058.3|1053.5|1052.5|1060.5|1059.9|1052.9|1052.1|145
1651557600000|2022-05-03 06:00:00|1053.1|1052.4|1052.6|1052|1054.2|1053.5|1050|1049.4|154
1651561200000|2022-05-03 07:00:00|1052.7|1052.1|1055.9|1054.9|1057.6|1056.4|1050.2|1049.6|160
1651564800000|2022-05-03 08:00:00|1055.8|1054.3|1054.2|1053.2|1056.6|1055.1|1048.6|1047.3|417
1651568400000|2022-05-03 09:00:00|1054.6|1053.1|1059.2|1057.7|1061.3|1059.9|1051.9|1051.1|259
1651572000000|2022-05-03 10:00:00|1059.1|1057.6|1057.3|1056.7|1062.3|1061.3|1056.2|1055.1|235
1651575600000|2022-05-03 11:00:00|1057.4|1056.8|1057.4|1056.4|1058.2|1057.2|1052.9|1051.8|165
1651579200000|2022-05-03 12:00:00|1057.5|1056.5|1063|1062|1067|1066.4|1057.1|1056.5|588
1651582800000|2022-05-03 13:00:00|1061|1060.4|1065.9|1065.3|1066.2|1065.6|1052.8|1052.2|2901
1651586400000|2022-05-03 14:00:00|1066|1065.4|1047.7|1047.1|1069.5|1068.9|1047.4|1046.8|3710
1651590000000|2022-05-03 15:00:00|1047.8|1046.8|1048.8|1048.2|1051.6|1051|1044.8|1044.2|2609
1651593600000|2022-05-03 16:00:00|1048.9|1048.3|1055.8|1055.2|1057.5|1056.9|1046.1|1045.5|2095
1651597200000|2022-05-03 17:00:00|1055.7|1055.1|1049.1|1048.5|1055.7|1055.1|1048.9|1048.3|1300
1651600800000|2022-05-03 18:00:00|1049.2|1048.6|1047.7|1047.1|1049.6|1049|1045.2|1044.6|2558
1651622400000|2022-05-04 00:00:00|1047.8|1047.2|1048.4|1047.4|1053.2|1052.6|1047|1046.3|616
1651626000000|2022-05-04 01:00:00|1048.6|1047.6|1051.4|1050.8|1051.4|1050.8|1048.3|1047.6|83
1651629600000|2022-05-04 02:00:00|1051.3|1050.7|1047.9|1047.3|1051.3|1050.7|1047.5|1046.9|116
1651633200000|2022-05-04 03:00:00|1047.5|1046.9|1046.5|1045.9|1048.8|1048.2|1046.4|1045.8|108
1651636800000|2022-05-04 04:00:00|1046.4|1045.8|1043.9|1043.3|1046.5|1045.9|1043.1|1042.5|116
1651640400000|2022-05-04 05:00:00|1043.8|1043.2|1046.8|1045.8|1046.8|1045.9|1043.5|1042.6|176
1651644000000|2022-05-04 06:00:00|1046.5|1045.9|1044.1|1043.5|1047.9|1047.3|1043.1|1042.5|193
1651647600000|2022-05-04 07:00:00|1044.2|1043.6|1051.8|1051.2|1052.4|1051.5|1043.1|1042.5|244
1651651200000|2022-05-04 08:00:00|1052|1051.4|1059.1|1058.1|1060.1|1059.5|1051.5|1050.9|548
1651654800000|2022-05-04 09:00:00|1059.2|1057.7|1053.6|1052.6|1059.3|1058.4|1052.4|1051.2|167
1651658400000|2022-05-04 10:00:00|1053.5|1052.9|1054.2|1052.7|1056.8|1055.9|1048.9|1048.2|612
1651662000000|2022-05-04 11:00:00|1054.1|1053.1|1075.5|1074.5|1086.2|1085.6|1052.1|1051.1|3580
1651665600000|2022-05-04 12:00:00|1076.3|1074.9|1080|1079.4|1089.6|1088.5|1075.1|1074.5|2559
1651669200000|2022-05-04 13:00:00|1081|1080|1069.1|1068.5|1081.9|1080.4|1066.5|1065.9|4796
1651672800000|2022-05-04 14:00:00|1068.4|1067.8|1072.5|1071.9|1074.1|1073.5|1064.1|1063.5|3623
1651676400000|2022-05-04 15:00:00|1072.4|1071.8|1081|1080.4|1082.5|1081.9|1071.2|1070.6|2787
1651680000000|2022-05-04 16:00:00|1081.1|1080.5|1079.5|1078.9|1083.4|1082.8|1072.2|1071.6|2650
1651683600000|2022-05-04 17:00:00|1079.7|1079.1|1075.2|1074.2|1080.2|1079.6|1073.5|1072.9|1996
1651687200000|2022-05-04 18:00:00|1074.9|1074.3|1076.4|1075.8|1083|1082.4|1074.9|1074.2|3436
1651708800000|2022-05-05 00:00:00|1079.9|1078.4|1084.9|1084.3|1087.5|1086.9|1078.2|1076.7|626
1651712400000|2022-05-05 01:00:00|1085|1084|1082.5|1081.9|1087|1086.3|1081.9|1081.2|227
1651716000000|2022-05-05 02:00:00|1082.6|1081.6|1092|1091.4|1092.2|1091.5|1082|1081.3|451
1651719600000|2022-05-05 03:00:00|1091.7|1091.1|1092.2|1091.6|1094.1|1093.3|1090.3|1089.7|338
1651723200000|2022-05-05 04:00:00|1092|1091.4|1092.2|1091.6|1092.7|1092|1089.4|1088.8|125
1651726800000|2022-05-05 05:00:00|1092.1|1091.5|1091.8|1090.8|1094|1093.1|1090.4|1089.5|123
1651730400000|2022-05-05 06:00:00|1091.7|1091.1|1086.2|1085.6|1091.8|1091.1|1086.2|1085.5|236
1651734000000|2022-05-05 07:00:00|1086|1085.4|1092|1091|1094.3|1093.3|1085.8|1085.2|758
1651737600000|2022-05-05 08:00:00|1091.8|1090.8|1090|1089.4|1093.1|1092.3|1087.4|1086.7|460
1651741200000|2022-05-05 09:00:00|1090.2|1089.6|1104.4|1103.8|1105.6|1104.7|1089.4|1088.8|934
1651744800000|2022-05-05 10:00:00|1104.2|1103.2|1099.6|1098.1|1106.2|1105.5|1097.8|1096.9|641
1651748400000|2022-05-05 11:00:00|1099.2|1098.2|1102.6|1102|1103|1102.4|1095.1|1094.3|565
1651752000000|2022-05-05 12:00:00|1102.3|1101.7|1101.5|1100.9|1105|1104.4|1096.4|1095.3|811
1651755600000|2022-05-05 13:00:00|1098.5|1097.9|1096|1095.4|1103.3|1102.2|1088.1|1087.5|3665
1651759200000|2022-05-05 14:00:00|1095.9|1095.3|1101.2|1100.6|1102.1|1101.4|1092.6|1091.9|4090
1651762800000|2022-05-05 15:00:00|1100.8|1100.2|1114.9|1113.9|1117|1116|1095.6|1095|5245
1651766400000|2022-05-05 16:00:00|1114.8|1114.2|1113.3|1112.7|1121.9|1121.3|1111.6|1111|4631
1651770000000|2022-05-05 17:00:00|1112.9|1112.3|1108.3|1107.3|1115.3|1114.7|1106.9|1106.3|2938
1651773600000|2022-05-05 18:00:00|1107.9|1107.1|1103.7|1103.1|1112.1|1111.5|1102|1101.4|3289
1651795200000|2022-05-06 00:00:00|1103.4|1102.4|1095.5|1094.5|1103.4|1102.4|1093.1|1092.5|711
1651798800000|2022-05-06 01:00:00|1095.2|1094.6|1090.4|1089.4|1096.8|1095.9|1089.8|1089.1|424
1651802400000|2022-05-06 02:00:00|1090.1|1089.5|1089.9|1088.9|1092.4|1091.5|1088.6|1087.8|304
1651806000000|2022-05-06 03:00:00|1090.3|1088.8|1089.4|1088.4|1091.4|1090.4|1088.8|1087.9|202
1651809600000|2022-05-06 04:00:00|1089.3|1088.7|1097.3|1096.7|1097.9|1097.2|1089.2|1088.4|183
1651813200000|2022-05-06 05:00:00|1097.4|1096.4|1095.4|1094.4|1098.4|1097.5|1094.8|1094.1|180
1651816800000|2022-05-06 06:00:00|1095.5|1094.9|1091.8|1090.8|1099.4|1098.8|1091.4|1090.6|277
1651820400000|2022-05-06 07:00:00|1091.5|1090.9|1093.6|1093|1095.4|1094.8|1089.5|1088.9|342
1651824000000|2022-05-06 08:00:00|1093.7|1093.1|1097|1095.5|1099.2|1098.1|1093.1|1092.4|463
1651827600000|2022-05-06 09:00:00|1096.7|1095.7|1098.3|1097.3|1099.2|1098.6|1093.6|1092.8|300
1651831200000|2022-05-06 10:00:00|1098.4|1097.4|1097.8|1097.2|1099|1098.4|1096.6|1095.4|231
1651834800000|2022-05-06 11:00:00|1097.9|1097.3|1097.2|1096.2|1098.7|1098|1095.1|1094.5|420
1651838400000|2022-05-06 12:00:00|1096.9|1096.3|1109.9|1109.3|1112.9|1111.9|1096.7|1095.6|943
1651842000000|2022-05-06 13:00:00|1110.5|1109|1108.1|1107.5|1120.9|1120.1|1101.9|1101|4939
1651845600000|2022-05-06 14:00:00|1108.3|1107.7|1123.3|1122.3|1124.7|1123.9|1102.8|1102.2|4415
1651849200000|2022-05-06 15:00:00|1123.2|1122.2|1112.8|1112.2|1128.1|1127.5|1109|1108.4|4255
1651852800000|2022-05-06 16:00:00|1113.1|1112.1|1111.2|1110.6|1116.4|1115.7|1109.2|1108.6|1712
1651856400000|2022-05-06 17:00:00|1111.3|1110.3|1107.3|1106.7|1114.9|1114.3|1106.2|1105.6|2574
1651860000000|2022-05-06 18:00:00|1107.4|1106.8|1110.4|1108.9|1110.6|1109.9|1104.9|1104.3|3483
1652054400000|2022-05-09 00:00:00|1120.7|1120.1|1131.5|1130|1132.3|1131.6|1119.8|1118.7|1149
1652058000000|2022-05-09 01:00:00|1131.1|1130.1|1127.6|1127|1131.1|1130.2|1122|1121|595
1652061600000|2022-05-09 02:00:00|1127.7|1126.7|1124.9|1123.9|1128.1|1127.5|1123.7|1122.7|195
1652065200000|2022-05-09 03:00:00|1125.2|1124.2|1126.2|1125.2|1127|1126|1124.3|1123.6|156
1652068800000|2022-05-09 04:00:00|1126.5|1125|1130.9|1129.9|1131.3|1130.7|1125.4|1124.5|121
1652072400000|2022-05-09 05:00:00|1130.8|1130.2|1133.8|1132.8|1135.2|1134.4|1130.4|1129.8|384
1652076000000|2022-05-09 06:00:00|1133.9|1132.9|1125.1|1124.1|1134.3|1133|1122.7|1122.1|408
1652079600000|2022-05-09 07:00:00|1124.8|1124.2|1126.8|1126.2|1129.3|1128.7|1123.7|1122.9|337
1652083200000|2022-05-09 08:00:00|1126.9|1125.9|1124.2|1123.2|1127.3|1126.5|1122.5|1121.8|426
1652086800000|2022-05-09 09:00:00|1124.3|1123.7|1124.7|1123.7|1128|1127.3|1122|1121.3|351
1652090400000|2022-05-09 10:00:00|1125.6|1124.1|1121|1120|1125.9|1125.2|1117.9|1117.2|443
1652094000000|2022-05-09 11:00:00|1120.7|1120.1|1117.5|1116.5|1124.4|1123.6|1116.1|1115.4|649
1652097600000|2022-05-09 12:00:00|1117.7|1116.7|1118.5|1117.5|1121.9|1121.1|1113.1|1112.2|755
1652101200000|2022-05-09 13:00:00|1118.4|1117|1116.3|1115.7|1129|1128.4|1110.5|1109.8|3164
1652104800000|2022-05-09 14:00:00|1116.2|1115.2|1104.8|1104.2|1116.2|1115.2|1095.5|1094.9|4354
1652108400000|2022-05-09 15:00:00|1105.1|1104.5|1100|1099.4|1109.1|1108.4|1091.1|1090.1|3089
1652112000000|2022-05-09 16:00:00|1099.9|1099.3|1095.5|1094.9|1106.1|1105.5|1093.7|1093.1|2343
1652115600000|2022-05-09 17:00:00|1095.4|1094.8|1098.6|1098|1099.8|1099.1|1091.5|1090.9|2055
1652119200000|2022-05-09 18:00:00|1098.5|1097.5|1091.4|1090.8|1099.1|1098.4|1091|1090.3|3196
1652140800000|2022-05-10 00:00:00|1085.7|1084.2|1087.1|1086.1|1091.4|1090.1|1084.6|1083.9|624
1652144400000|2022-05-10 01:00:00|1086.8|1086.2|1094.9|1093.9|1095.2|1094.3|1086.6|1085.5|440
1652148000000|2022-05-10 02:00:00|1094.8|1094.2|1097.6|1096.6|1102|1101.2|1094.5|1093.5|447
1652151600000|2022-05-10 03:00:00|1097.3|1096.7|1096.6|1095.6|1097.8|1096.9|1093.3|1092.5|162
1652155200000|2022-05-10 04:00:00|1096.3|1095.7|1098.8|1097.8|1098.9|1097.9|1094.7|1093.8|84
1652158800000|2022-05-10 05:00:00|1098.9|1097.9|1094.9|1093.9|1100.2|1099.4|1094.8|1093.9|133
1652162400000|2022-05-10 06:00:00|1094.8|1094.2|1101.3|1100.7|1102.8|1102.1|1094.1|1093.4|275
1652166000000|2022-05-10 07:00:00|1101.5|1100.9|1103.6|1102.6|1104.2|1103.6|1100.7|1099.5|357
1652169600000|2022-05-10 08:00:00|1103.5|1102.9|1107.3|1106.3|1107.6|1106.6|1100.2|1099.5|398
1652173200000|2022-05-10 09:00:00|1107.2|1106.6|1100.3|1099.3|1107.8|1107.2|1099.2|1098.5|424
1652176800000|2022-05-10 10:00:00|1100.6|1099.1|1101.6|1100.6|1102.6|1101.6|1095.2|1094.6|350
1652180400000|2022-05-10 11:00:00|1102|1100.5|1100.3|1099.7|1105.9|1105.1|1097.5|1096.9|505
1652184000000|2022-05-10 12:00:00|1100.6|1099.6|1097.8|1097.2|1102.9|1101.9|1096.4|1095.2|286
1652187600000|2022-05-10 13:00:00|1096.8|1095.3|1090.7|1089.7|1105.5|1104.6|1089.4|1088.8|3203
1652191200000|2022-05-10 14:00:00|1090.3|1089.2|1094.4|1093.8|1098.7|1098|1087.9|1087.1|3746
1652194800000|2022-05-10 15:00:00|1094.3|1093.7|1092.7|1092.1|1102.6|1102|1091.7|1090.8|2619
1652198400000|2022-05-10 16:00:00|1093|1092|1095.8|1094.8|1101.7|1100.8|1092.1|1091.5|1878
1652202000000|2022-05-10 17:00:00|1095.5|1094.9|1096.7|1096.1|1100|1099.3|1095.2|1094.3|1477
1652205600000|2022-05-10 18:00:00|1096.9|1096.3|1096.7|1096.1|1096.9|1096.3|1093.5|1092.9|2507
1652227200000|2022-05-11 00:00:00|1096.2|1095.2|1098.5|1097.5|1101.7|1100.3|1096|1094.9|245
1652230800000|2022-05-11 01:00:00|1098.7|1097.9|1106.7|1106.1|1106.8|1106.1|1098.6|1097.9|433
1652234400000|2022-05-11 02:00:00|1106.8|1105.8|1103.7|1103.1|1106.8|1105.9|1101.9|1101.2|139
1652238000000|2022-05-11 03:00:00|1103.6|1103|1102.8|1101.8|1103.7|1103|1101.7|1101|77
1652241600000|2022-05-11 04:00:00|1103|1102|1104.3|1103.7|1104.7|1104.1|1102.7|1102|143
1652245200000|2022-05-11 05:00:00|1104.7|1104.1|1102.7|1102.1|1105.7|1105.1|1102.5|1101.9|169
1652248800000|2022-05-11 06:00:00|1102.5|1101.9|1102.9|1102.3|1106.8|1106.2|1101.9|1101.2|261
1652252400000|2022-05-11 07:00:00|1103|1102.4|1102.5|1101.5|1104.3|1103.2|1098.7|1098|230
1652256000000|2022-05-11 08:00:00|1102.2|1101.2|1111.1|1110.5|1113|1112.4|1101.9|1100.9|616
1652259600000|2022-05-11 09:00:00|1111.5|1110.6|1111.8|1111.2|1112.7|1112.1|1107.8|1107.1|484
1652263200000|2022-05-11 10:00:00|1112.2|1111.1|1115.3|1114.7|1116.4|1115.7|1110.5|1109.9|523
1652266800000|2022-05-11 11:00:00|1115|1114.3|1108.9|1108.3|1115.3|1114.4|1108.2|1107.5|763
1652270400000|2022-05-11 12:00:00|1108.7|1107.9|1103.5|1102.5|1109.3|1108.7|1097|1096.4|1245
1652274000000|2022-05-11 13:00:00|1105.6|1104.1|1110.4|1109.8|1115.1|1114.5|1103.9|1102.9|3484
1652277600000|2022-05-11 14:00:00|1110.5|1109.9|1108.3|1107.7|1127.6|1127|1108.1|1107.5|5774
1652281200000|2022-05-11 15:00:00|1108.4|1107.8|1111.7|1111.1|1114.6|1114|1103|1102.4|2656
1652284800000|2022-05-11 16:00:00|1111.4|1110.8|1113.4|1112.8|1115.3|1114.7|1110.2|1109.6|1113
1652288400000|2022-05-11 17:00:00|1113.2|1112.6|1112.7|1112.1|1114.8|1114.1|1108.1|1107.5|1646
1652292000000|2022-05-11 18:00:00|1112.6|1112|1116.2|1115.2|1117|1116.4|1112.3|1111.7|2339
1652313600000|2022-05-12 00:00:00|1115.4|1113.9|1116.9|1116.3|1117|1116.4|1109.1|1108.3|499
1652317200000|2022-05-12 01:00:00|1116.8|1116.2|1118.5|1117.5|1119.5|1118.8|1114.7|1114|273
1652320800000|2022-05-12 02:00:00|1118.2|1117.6|1112.5|1111.5|1118.4|1117.6|1112.2|1111.5|242
1652324400000|2022-05-12 03:00:00|1112.4|1111.8|1115.7|1115.1|1116|1115.2|1112|1111.4|166
1652328000000|2022-05-12 04:00:00|1116.3|1115.3|1116.2|1115.6|1118.3|1117.5|1115.1|1114.4|157
1652331600000|2022-05-12 05:00:00|1116.5|1115.5|1115|1114.4|1117.6|1116.9|1114.4|1113.8|126
1652335200000|2022-05-12 06:00:00|1115.2|1114.6|1116.2|1115.6|1117.4|1116.6|1109.7|1108.7|374
1652338800000|2022-05-12 07:00:00|1116.3|1115.7|1112|1111|1116.8|1116.2|1109.6|1109|326
1652342400000|2022-05-12 08:00:00|1112.4|1110.9|1113.2|1112.6|1114.4|1113.6|1108.9|1108.2|502
1652346000000|2022-05-12 09:00:00|1113.5|1112.5|1109.8|1108.8|1113.8|1112.9|1107.5|1106.6|520
1652349600000|2022-05-12 10:00:00|1109.7|1109.1|1111.6|1110.6|1111.9|1111.3|1104.4|1103.8|780
1652353200000|2022-05-12 11:00:00|1111.1|1110.5|1109.8|1109.2|1112.2|1111.5|1106.8|1106|846
1652356800000|2022-05-12 12:00:00|1109.3|1108.8|1111.6|1110.6|1113.3|1112.7|1105.4|1104.6|607
1652360400000|2022-05-12 13:00:00|1111.3|1110.3|1111.6|1111|1115.3|1114.6|1108.7|1108.1|2245
1652364000000|2022-05-12 14:00:00|1111.7|1111.1|1125.1|1124.5|1126.2|1125.6|1110.9|1110.2|3964
1652367600000|2022-05-12 15:00:00|1125|1124.4|1121.3|1119.8|1128.1|1127.5|1118.9|1118.3|2687
1652371200000|2022-05-12 16:00:00|1127.4|1125.9|1146.5|1145.9|1154.1|1153.5|1123.7|1122.2|9039
1652374800000|2022-05-12 17:00:00|1146.7|1146.1|1180.7|1180.1|1180.7|1180.1|1144.8|1144.2|4952
1652378400000|2022-05-12 18:00:00|1180.4|1179.7|1171.3|1170.3|1185.9|1185.3|1168.3|1167.7|6557
1652400000000|2022-05-13 00:00:00|1174.4|1172.9|1190.9|1190.3|1193.1|1192.2|1172.4|1171.1|1407
1652403600000|2022-05-13 01:00:00|1190.8|1190.2|1196.2|1195.2|1197.9|1197.1|1189.7|1188.7|754
1652407200000|2022-05-13 02:00:00|1196.1|1195.5|1193.6|1192.6|1197.4|1196.8|1192.2|1191.5|219
1652410800000|2022-05-13 03:00:00|1194.1|1193.7|1197|1196.4|1199.4|1198.8|1192.2|1191.6|278
1652414400000|2022-05-13 04:00:00|1197.1|1196.5|1195.5|1194.9|1198.9|1198.2|1193.2|1192.5|140
1652418000000|2022-05-13 05:00:00|1195.6|1194.6|1196.9|1195.9|1199.4|1198.7|1195|1194.4|189
1652421600000|2022-05-13 06:00:00|1197.1|1196.1|1189|1187.5|1197.1|1196.1|1186.5|1185.8|397
1652425200000|2022-05-13 07:00:00|1188.3|1187.7|1181.8|1180.8|1190|1188.7|1176|1174.9|809
1652428800000|2022-05-13 08:00:00|1181.5|1180.9|1175.2|1173.7|1184.5|1183.9|1173.7|1172.8|649
1652432400000|2022-05-13 09:00:00|1175.1|1173.6|1173.7|1173.1|1176.7|1176.1|1172.2|1171.6|652
1652436000000|2022-05-13 10:00:00|1173.8|1173.2|1175.1|1174.5|1176.1|1175.5|1172.2|1171.6|358
1652439600000|2022-05-13 11:00:00|1175|1174.1|1176.9|1175.9|1177|1176.2|1172.3|1171.6|632
1652443200000|2022-05-13 12:00:00|1177.7|1176.7|1173.1|1172.5|1180.1|1179.2|1172.5|1171.7|624
1652446800000|2022-05-13 13:00:00|1173.8|1173.2|1167.4|1166.8|1179|1178.3|1163.4|1162.8|4837
1652450400000|2022-05-13 14:00:00|1167.2|1166.6|1170.3|1169.7|1174.6|1174|1160.1|1159.4|3703
1652454000000|2022-05-13 15:00:00|1170.1|1169.5|1172.2|1171.6|1173.1|1172.5|1167.5|1166.9|1675
1652457600000|2022-05-13 16:00:00|1172.3|1171.7|1168.8|1168.2|1175.9|1175.3|1164.8|1164.2|2147
1652461200000|2022-05-13 17:00:00|1168.9|1168.3|1175.4|1174.8|1176.8|1176.2|1167.5|1166.9|1638
1652464800000|2022-05-13 18:00:00|1175.5|1174.9|1181.8|1180.8|1182.1|1181.3|1174.6|1174|1838
1652659200000|2022-05-16 00:00:00|1240.7|1239.2|1241.4|1240.8|1250|1248.7|1223.7|1222.4|6035
1652662800000|2022-05-16 01:00:00|1241.8|1241.6|1242.1|1241.5|1246.8|1246.1|1241.3|1240.7|855
1652666400000|2022-05-16 02:00:00|1242.8|1241.3|1237.4|1235.9|1244.1|1242.9|1236.2|1235.4|721
1652670000000|2022-05-16 03:00:00|1237.5|1236|1236.4|1234.9|1239.3|1238.4|1234.6|1233.4|283
1652673600000|2022-05-16 04:00:00|1236.5|1235.5|1239|1237.5|1240.4|1239.4|1235.1|1234.1|202
1652677200000|2022-05-16 05:00:00|1239.2|1237.7|1240.9|1240.3|1241.7|1240.9|1238.5|1237.7|223
1652680800000|2022-05-16 06:00:00|1240.8|1240.2|1243.5|1242.5|1244.6|1243.9|1238.8|1237.5|354
1652684400000|2022-05-16 07:00:00|1243.4|1242.4|1240.5|1239.5|1245.5|1244.5|1239.1|1238.2|520
1652688000000|2022-05-16 08:00:00|1240.4|1239.4|1239.5|1238.9|1242.5|1241.4|1235.8|1235.2|1002
1652691600000|2022-05-16 09:00:00|1239.9|1239|1226.3|1225.3|1241|1239.9|1225.4|1224.7|932
1652695200000|2022-05-16 10:00:00|1226.1|1225.5|1229.1|1228.5|1231.1|1230.5|1225.6|1225|652
1652698800000|2022-05-16 11:00:00|1229.3|1228.7|1232.8|1232.2|1234.4|1233.3|1226.2|1225.1|748
1652702400000|2022-05-16 12:00:00|1232.9|1232.3|1235.8|1235.2|1235.9|1235.3|1226.1|1225.5|759
1652706000000|2022-05-16 13:00:00|1235.7|1234.8|1241.2|1240.6|1242.7|1242.1|1226.2|1225.6|4601
1652709600000|2022-05-16 14:00:00|1241.1|1240.5|1248.2|1247.6|1249.1|1248.5|1237.2|1236.6|6827
1652713200000|2022-05-16 15:00:00|1248.3|1247.7|1248.4|1247.8|1248.6|1248|1245.1|1244.3|5073
1652716800000|2022-05-16 16:00:00|1248.5|1247.9|1248.9|1248.3|1249.1|1248.5|1247.8|1247.2|1366
1652720400000|2022-05-16 17:00:00|1248.8|1248.2|1249.1|1248.5|1249.1|1248.5|1248.4|1247.8|926
1652724000000|2022-05-16 18:00:00|||||||||1449
1652745600000|2022-05-17 00:00:00|1273.9|1272.9|1258.8|1257.8|1273.9|1272.9|1256.6|1255.2|2596
1652749200000|2022-05-17 01:00:00|1258.5|1257.9|1262.2|1261.2|1265.5|1264.5|1257.3|1256.3|572
1652752800000|2022-05-17 02:00:00|1262.3|1261.3|1260.6|1260|1264.1|1263.5|1258.9|1258.2|372
1652756400000|2022-05-17 03:00:00|1261.2|1260.2|1256.2|1255.6|1261.7|1260.8|1256.2|1255.5|378
1652760000000|2022-05-17 04:00:00|1256.3|1255.7|1248.3|1247.7|1256.4|1255.8|1248.3|1247.7|865
1652763600000|2022-05-17 05:00:00|1248.4|1247.8|1253.9|1252.9|1254.2|1253.6|1248.3|1247.7|614
1652767200000|2022-05-17 06:00:00|1253.5|1252.8|1250.9|1249.9|1255.1|1254.4|1250.3|1249.7|268
1652770800000|2022-05-17 07:00:00|1250.8|1249.8|1246.8|1246.2|1252.2|1250.9|1244.7|1244|882
1652774400000|2022-05-17 08:00:00|1246.6|1245.1|1229.6|1228.1|1247.8|1246.9|1202.7|1201.7|4454
1652778000000|2022-05-17 09:00:00|1229.4|1227.9|1220.7|1219.2|1232.9|1232.3|1218.7|1217.7|1073
1652781600000|2022-05-17 10:00:00|1220.8|1219.3|1228.8|1227.3|1229.5|1228.3|1220.8|1219.3|565
1652785200000|2022-05-17 11:00:00|1228.7|1227.2|1226.6|1225.1|1229.1|1228.4|1217.6|1216.7|957
1652788800000|2022-05-17 12:00:00|1226.2|1225.2|1235|1233.5|1239|1238.2|1224.6|1224|1151
1652792400000|2022-05-17 13:00:00|1236.2|1235.2|1248.6|1248|1257.8|1257|1232.5|1231.8|5677
1652796000000|2022-05-17 14:00:00|1248.9|1247.9|1264.8|1264.2|1271.4|1270.7|1238.5|1237.9|6375
1652799600000|2022-05-17 15:00:00|1264.9|1264.3|1264.1|1263.5|1276.9|1276.3|1258.6|1257.6|5521
1652803200000|2022-05-17 16:00:00|1264.4|1263.4|1279.5|1278.9|1280.4|1279.8|1262|1261.4|4882
1652806800000|2022-05-17 17:00:00|1279.7|1279.1|1270|1269|1284.4|1283.8|1269.4|1268.5|3732
1652810400000|2022-05-17 18:00:00|1270.2|1269.6|1280.4|1279.8|1281.4|1280.8|1270.2|1269.4|3966
1652832000000|2022-05-18 00:00:00|1279.5|1278.5|1260.1|1258.6|1280.6|1279.9|1252.9|1251.8|2036
1652835600000|2022-05-18 01:00:00|1259.7|1258.7|1247.6|1246.1|1261.1|1260.1|1235.6|1234.8|1159
1652839200000|2022-05-18 02:00:00|1247.7|1246.2|1250.6|1249.1|1251.5|1250.7|1245.6|1244.9|548
1652842800000|2022-05-18 03:00:00|1250|1249|1248.2|1246.7|1250|1249|1242.7|1241.9|240
1652846400000|2022-05-18 04:00:00|1248.1|1247.1|1249.3|1248.7|1250.7|1249.6|1242.5|1241.9|303
1652850000000|2022-05-18 05:00:00|1249.9|1248.9|1243.7|1242.7|1255.4|1254.8|1242.7|1241.8|554
1652853600000|2022-05-18 06:00:00|1244.9|1243.4|1249.4|1248.8|1251.4|1250.3|1244.4|1243.1|582
1652857200000|2022-05-18 07:00:00|1249.1|1248.5|1254.9|1254.3|1255.2|1254.3|1249|1248.2|454
1652860800000|2022-05-18 08:00:00|1255|1254.4|1258.6|1258|1264.5|1263.3|1254.1|1253.4|729
1652864400000|2022-05-18 09:00:00|1259.3|1257.8|1254.4|1252.9|1259.8|1258.8|1245.8|1244.9|610
1652868000000|2022-05-18 10:00:00|1254.1|1253.5|1246.5|1245.9|1254.9|1254.1|1245.4|1244.7|620
1652871600000|2022-05-18 11:00:00|1246.8|1245.8|1247.4|1245.9|1252.7|1251.5|1245.5|1244.6|422
1652875200000|2022-05-18 12:00:00|1247.5|1246|1252.3|1250.8|1263.3|1262.6|1246|1245|1060
1652878800000|2022-05-18 13:00:00|1255.7|1254.7|1249.8|1249.2|1259.9|1258.6|1239.4|1238.8|3973
1652882400000|2022-05-18 14:00:00|1249.6|1249|1229.4|1228.8|1249.6|1249|1228.8|1228.2|6852
1652886000000|2022-05-18 15:00:00|1229.7|1229.1|1228|1227.4|1237.6|1236.9|1221.7|1221.1|4151
1652889600000|2022-05-18 16:00:00|1228.3|1227.7|1225.6|1225|1240.2|1239.5|1223.6|1222.9|3730
1652893200000|2022-05-18 17:00:00|1225.8|1225.2|1216.9|1216.3|1232.2|1231.6|1213.1|1212.4|3128
1652896800000|2022-05-18 18:00:00|1216.8|1216.2|1231.6|1230.1|1235.3|1234.7|1213.8|1213.1|3037
1652918400000|2022-05-19 00:00:00|1230|1228.5|1242|1241|1248.9|1248|1226.7|1225.6|988
1652922000000|2022-05-19 01:00:00|1242.2|1240.7|1245.5|1244.5|1247.5|1246.7|1239.6|1238.9|443
1652925600000|2022-05-19 02:00:00|1245.2|1244.6|1242.9|1241.9|1247|1246.4|1241.8|1241.1|262
1652929200000|2022-05-19 03:00:00|1242.8|1242.2|1245.1|1244.1|1245.2|1244.4|1240.3|1239.5|383
1652932800000|2022-05-19 04:00:00|1245|1244.4|1241.4|1240.4|1245.2|1244.6|1241|1240.3|90
1652936400000|2022-05-19 05:00:00|1241.7|1240.7|1232.1|1231.1|1241.9|1240.9|1231.5|1230.9|333
1652940000000|2022-05-19 06:00:00|1231.9|1230.9|1228.4|1227.4|1238.5|1237.8|1228.4|1227.2|491
1652943600000|2022-05-19 07:00:00|1228.2|1227.6|1216.1|1214.6|1233|1231.5|1213.3|1212.3|925
1652947200000|2022-05-19 08:00:00|1216|1214.5|1210.6|1209.6|1222|1221.2|1208.5|1207.8|876
1652950800000|2022-05-19 09:00:00|1210.9|1209.4|1213.3|1212.3|1218.6|1217.6|1203|1202|1587
1652954400000|2022-05-19 10:00:00|1213.6|1212.1|1214.9|1213.4|1217.8|1217.2|1207.1|1206.1|533
1652958000000|2022-05-19 11:00:00|1215|1213.5|1207.9|1206.4|1217.9|1216.7|1206.6|1205.6|861
1652961600000|2022-05-19 12:00:00|1207.6|1206.6|1200.9|1200.3|1208.9|1207.7|1200.7|1200.1|1528
1652965200000|2022-05-19 13:00:00|1196.8|1195.3|1220.4|1219.4|1228.3|1227.7|1196.7|1195.3|5416
1652968800000|2022-05-19 14:00:00|1220.3|1219.7|1210.4|1209.8|1223.4|1222.8|1207.5|1206.9|5056
1652972400000|2022-05-19 15:00:00|1210.6|1209.6|1202.4|1201.4|1220.6|1220|1201|1200.2|3032
1652976000000|2022-05-19 16:00:00|1202.2|1201.8|1203.8|1203.2|1206.8|1206.2|1196.7|1196|2193
1652979600000|2022-05-19 17:00:00|1203.7|1203.1|1201.3|1200.7|1204|1203.4|1196.1|1195.4|4151
1652983200000|2022-05-19 18:00:00|1201.2|1200.6|1204.8|1204.2|1208.6|1208|1197.5|1196.9|3020
1653004800000|2022-05-20 00:00:00|1207.9|1206.4|1201.4|1200.4|1209.4|1208.3|1194.3|1193.1|633
1653008400000|2022-05-20 01:00:00|1201.1|1200.5|1196.9|1195.9|1201.9|1201|1195.3|1194.7|346
1653012000000|2022-05-20 02:00:00|1196.6|1196|1187.7|1187.1|1197.3|1196.3|1187.7|1186.6|1516
1653015600000|2022-05-20 03:00:00|1188|1187|1189.8|1189.2|1194.5|1193.4|1185.5|1184.3|544
1653019200000|2022-05-20 04:00:00|1189.7|1189.1|1193.5|1192.9|1195.6|1195|1189.7|1189.1|221
1653022800000|2022-05-20 05:00:00|1194.2|1192.7|1192.1|1191.1|1196.5|1195.8|1190.5|1189.5|154
1653026400000|2022-05-20 06:00:00|1190.8|1190.2|1201.4|1200.4|1201.6|1200.7|1189.1|1188.3|403
1653030000000|2022-05-20 07:00:00|1201.1|1200.5|1197.6|1196.6|1205|1203.6|1194.8|1193.8|350
1653033600000|2022-05-20 08:00:00|1198|1196.5|1204.1|1203.5|1208.5|1207.5|1197.7|1196.3|556
1653037200000|2022-05-20 09:00:00|1204.2|1203.6|1189.8|1189.2|1207.1|1206.1|1189.1|1188.4|545
1653040800000|2022-05-20 10:00:00|1189.9|1189.3|1191.8|1191.2|1193.3|1192.5|1185.1|1184.3|549
1653044400000|2022-05-20 11:00:00|1191.7|1190.7|1192.7|1191.7|1194.3|1193.6|1188.6|1187.8|457
1653048000000|2022-05-20 12:00:00|1192.9|1191.9|1191.9|1190.9|1194.1|1193.1|1187.3|1186.5|642
1653051600000|2022-05-20 13:00:00|1189.4|1187.9|1182.7|1182.1|1200.6|1200|1181|1180.4|3537
1653055200000|2022-05-20 14:00:00|1182.8|1182.2|1182|1181.4|1186.8|1186|1171.5|1170.9|4607
1653058800000|2022-05-20 15:00:00|1181.8|1181.2|1183.4|1182.4|1185.9|1185.2|1176.3|1175.2|2457
1653062400000|2022-05-20 16:00:00|1183.3|1182.3|1174|1173.4|1183.6|1183|1173.4|1172.8|1519
1653066000000|2022-05-20 17:00:00|1174.2|1173.6|1175.3|1174.7|1177.3|1176.7|1172.4|1171.8|2278
1653069600000|2022-05-20 18:00:00|1175.4|1174.8|1172.4|1171.8|1175.5|1174.8|1170.8|1170.2|3019
1653264000000|2022-05-23 00:00:00|1185.3|1184.3|1184.7|1184.1|1189.8|1189.2|1178|1177.2|994
1653267600000|2022-05-23 01:00:00|1185|1184.4|1180.6|1179.1|1187.3|1186.6|1179.1|1178.3|392
1653271200000|2022-05-23 02:00:00|1180.5|1179|1179.7|1178.7|1180.8|1179.5|1177.6|1176.9|173
1653274800000|2022-05-23 03:00:00|1179.4|1178.8|1182.6|1182|1182.8|1182|1179.3|1178.6|191
1653278400000|2022-05-23 04:00:00|1183.4|1182.4|1183.6|1182.1|1184.1|1183.4|1182.4|1181.5|132
1653282000000|2022-05-23 05:00:00|1183.4|1182.4|1184.4|1183.4|1185.7|1185|1182.1|1180.8|253
1653285600000|2022-05-23 06:00:00|1184.1|1183.5|1182.6|1182|1185.8|1185.2|1181.1|1180.4|227
1653289200000|2022-05-23 07:00:00|1182.9|1181.9|1192.2|1191.2|1192.8|1192.2|1182.9|1181.9|667
1653292800000|2022-05-23 08:00:00|1192.1|1191.5|1190|1189|1192.8|1192.2|1185.1|1184.5|349
1653296400000|2022-05-23 09:00:00|1190.4|1189.4|1196.9|1195.4|1197.8|1197.1|1189|1188|535
1653300000000|2022-05-23 10:00:00|1196.5|1195.5|1195.7|1194.7|1199.7|1198.6|1193.7|1193.1|587
1653303600000|2022-05-23 11:00:00|1196.1|1195.5|1193.7|1193.1|1196.7|1196|1192.8|1191.9|368
1653307200000|2022-05-23 12:00:00|1193.9|1193.3|1192|1190.5|1194.9|1194.1|1189.7|1189.1|492
1653310800000|2022-05-23 13:00:00|1188.6|1188|1187.3|1186.7|1196.5|1195.9|1183|1182.4|4548
1653314400000|2022-05-23 14:00:00|1187.8|1187.2|1191.5|1190.9|1195.8|1195.2|1185|1184.4|3218
1653318000000|2022-05-23 15:00:00|1191.3|1190.5|1194.2|1193.6|1195.3|1194.7|1179.4|1178.4|3319
1653321600000|2022-05-23 16:00:00|1194.4|1193.4|1193|1192.4|1195.7|1195.1|1190.8|1190.1|1589
1653325200000|2022-05-23 17:00:00|1192.9|1192.3|1195.5|1194.9|1197.1|1196.5|1190.5|1189.9|1816
1653328800000|2022-05-23 18:00:00|1195.6|1195|1196.9|1196.3|1197.3|1196.7|1193|1192.4|1901
1653350400000|2022-05-24 00:00:00|1201.7|1200.2|1204.4|1202.9|1205.5|1204.9|1191.9|1191.3|1061
1653354000000|2022-05-24 01:00:00|1204.2|1203.2|1201.7|1200.7|1204.6|1203.5|1200.3|1199.7|188
1653357600000|2022-05-24 02:00:00|1201.5|1200.9|1201.9|1201.3|1202.3|1201.6|1197.6|1196.8|241
1653361200000|2022-05-24 03:00:00|1202.2|1200.7|1196.4|1195.8|1202.2|1201|1195.9|1195.2|120
1653364800000|2022-05-24 04:00:00|1196.7|1195.7|1198.2|1197.2|1199.2|1198.6|1195.8|1194.9|92
1653368400000|2022-05-24 05:00:00|1198|1197.6|1195.3|1194.3|1198.2|1197.6|1193.5|1192.9|132
1653372000000|2022-05-24 06:00:00|1193.8|1193.2|1190.6|1189.6|1195.8|1194.6|1190.6|1189.5|178
1653375600000|2022-05-24 07:00:00|1190.5|1189.9|1202|1201.4|1202.6|1201.9|1189.5|1188.7|395
1653379200000|2022-05-24 08:00:00|1201.9|1201.3|1206|1205|1211.6|1210.4|1200.3|1199.4|554
1653382800000|2022-05-24 09:00:00|1206.2|1205.4|1206.3|1205.3|1212.6|1211.8|1205.6|1204.1|530
1653386400000|2022-05-24 10:00:00|1206.5|1205|1202.3|1201.3|1208.3|1207.6|1199.9|1198.5|565
1653390000000|2022-05-24 11:00:00|1202.1|1201.5|1207.2|1205.7|1210.6|1209.8|1202.1|1201.1|437
1653393600000|2022-05-24 12:00:00|1207|1206|1207|1206.4|1212.2|1210.9|1205.9|1204.7|506
1653397200000|2022-05-24 13:00:00|1208.6|1207.6|1191.8|1191.2|1209.3|1208.1|1179|1178.4|4744
1653400800000|2022-05-24 14:00:00|1191.7|1191.1|1180.3|1179.7|1192.2|1191.6|1170.1|1169.2|5058
1653404400000|2022-05-24 15:00:00|1180.5|1179.5|1163.1|1162.5|1183.7|1183|1163|1162.4|3622
1653408000000|2022-05-24 16:00:00|1163|1162.4|1156.5|1155.5|1165.8|1164.9|1142.3|1141.7|7076
1653411600000|2022-05-24 17:00:00|1156.3|1155.7|1160.9|1160.3|1161.4|1160.8|1154.3|1153.7|2958
1653415200000|2022-05-24 18:00:00|1161.1|1160.5|1158.4|1157.8|1163.4|1162.8|1157.3|1156.7|2087
1653436800000|2022-05-25 00:00:00|1159.4|1157.9|1161.4|1159.9|1162.4|1161.6|1152.9|1152.1|786
1653440400000|2022-05-25 01:00:00|1161.2|1160.6|1157.3|1155.8|1161.4|1160.6|1155.5|1154.6|529
1653444000000|2022-05-25 02:00:00|1157.2|1156.2|1158.1|1157.1|1158.3|1157.3|1153.9|1153.2|157
1653447600000|2022-05-25 03:00:00|1158.2|1157.2|1161.4|1160.8|1162.5|1161.8|1156.4|1155.6|132
1653451200000|2022-05-25 04:00:00|1162.2|1161.2|1158.5|1157.5|1163.1|1161.9|1157.4|1156.7|92
1653454800000|2022-05-25 05:00:00|1158.8|1157.3|1157.8|1157.2|1159.9|1159.3|1155.4|1154.5|102
1653458400000|2022-05-25 06:00:00|1157.9|1157.3|1159.2|1158.2|1162.6|1161.8|1155.3|1154.5|205
1653462000000|2022-05-25 07:00:00|1159.7|1158.7|1126.7|1125.2|1162.5|1161.9|1125.5|1124.8|3692
1653465600000|2022-05-25 08:00:00|1126.6|1125.1|1133.6|1132.6|1141.9|1141.1|1122.6|1121.3|2538
1653469200000|2022-05-25 09:00:00|1134.6|1133.1|1128.4|1127.8|1139.8|1139|1127.4|1125.9|922
1653472800000|2022-05-25 10:00:00|1128.5|1127.9|1126.4|1125.4|1131.2|1130.3|1121.9|1120.6|1037
1653476400000|2022-05-25 11:00:00|1126.6|1125.1|1125.2|1124.2|1134|1133.3|1122.6|1121.8|1011
1653480000000|2022-05-25 12:00:00|1124.8|1123.9|1130.4|1128.9|1131.6|1130.9|1119.2|1118.2|1529
1653483600000|2022-05-25 13:00:00|1125.8|1124.8|1130|1129.4|1137.6|1137|1125|1124|3969
1653487200000|2022-05-25 14:00:00|1130.2|1129.6|1139.1|1138.5|1142.1|1141.5|1121.5|1120.9|5451
1653490800000|2022-05-25 15:00:00|1139.2|1138.2|1132.4|1131.8|1142.1|1141.5|1129.6|1128.9|3083
1653494400000|2022-05-25 16:00:00|1132.6|1131.6|1137.8|1137.2|1139.2|1138.5|1127.8|1127|2080
1653498000000|2022-05-25 17:00:00|1137.6|1137|1152.6|1151.6|1153.1|1152.2|1137.6|1137|2777
1653501600000|2022-05-25 18:00:00|1152.8|1152.2|1154.3|1153.3|1156|1155.4|1151.2|1150.6|3251
1653523200000|2022-05-26 00:00:00|1140.8|1139.3|1126.9|1125.4|1142.5|1141.9|1121.7|1120.6|1396
1653526800000|2022-05-26 01:00:00|1127.1|1125.6|1124.3|1123.3|1127.6|1126.1|1120.7|1120|483
1653530400000|2022-05-26 02:00:00|1124.4|1122.9|1126.8|1125.3|1128.5|1127.4|1122.8|1121.9|203
1653534000000|2022-05-26 03:00:00|1126.7|1125.2|1128.8|1127.8|1129.6|1128.8|1126.4|1125.1|142
1653537600000|2022-05-26 04:00:00|1128.5|1127.9|1129.1|1128.1|1129.3|1128.6|1126|1125.1|204
1653541200000|2022-05-26 05:00:00|1129.2|1128.2|1128.3|1126.8|1129.3|1128.6|1122.6|1122|277
1653544800000|2022-05-26 06:00:00|1128.5|1127|1124|1123|1133.2|1132.1|1122.3|1121.5|516
1653548400000|2022-05-26 07:00:00|1123.7|1123.1|1125.4|1124.8|1129.9|1129.3|1123.7|1123|457
1653552000000|2022-05-26 08:00:00|1125.7|1125.1|1126.4|1125.8|1128.8|1128.2|1119.7|1118.7|970
1653555600000|2022-05-26 09:00:00|1126.5|1125.9|1125.7|1125.1|1129.3|1128.7|1123.1|1122.2|538
1653559200000|2022-05-26 10:00:00|1125.8|1125.2|1125.2|1124.2|1126.1|1125.4|1122.2|1121.6|412
1653562800000|2022-05-26 11:00:00|1125.1|1124.5|1134.4|1133.8|1136.1|1135.5|1122.4|1121.5|750
1653566400000|2022-05-26 12:00:00|1134.5|1133.9|1136.4|1134.9|1137.1|1136.1|1129.9|1129.3|738
1653570000000|2022-05-26 13:00:00|1132.7|1132.1|1145.6|1145|1147|1146.4|1129.9|1129.3|3704
1653573600000|2022-05-26 14:00:00|1145.8|1144.8|1145.3|1144.7|1150.1|1149.5|1137.6|1136.8|3689
1653577200000|2022-05-26 15:00:00|1145.4|1144.8|1162.6|1162|1164.7|1164|1145.3|1144.7|3919
1653580800000|2022-05-26 16:00:00|1163|1162.2|1147.7|1147.1|1163.5|1162.7|1146|1145.4|2148
1653584400000|2022-05-26 17:00:00|1148|1147|1152.3|1151.7|1155.9|1155|1147|1146.2|1812
1653588000000|2022-05-26 18:00:00|1152.1|1151.5|1147.5|1146|1154.5|1153.7|1146.3|1145.7|1859
1653609600000|2022-05-27 00:00:00|1145.8|1144.3|1147.9|1147.3|1151.2|1150.6|1143.4|1142.3|401
1653613200000|2022-05-27 01:00:00|1147.8|1147.2|1148.7|1147.7|1151|1150.3|1145.8|1144.7|87
1653616800000|2022-05-27 02:00:00|1148.4|1147.8|1150.9|1150.3|1152.5|1151.5|1148.4|1147.3|109
1653620400000|2022-05-27 03:00:00|1150.7|1150.1|1152.4|1151.8|1153.5|1152.4|1150.6|1150|188
1653624000000|2022-05-27 04:00:00|1152.5|1151.9|1151.5|1150.5|1154.8|1154.2|1151.2|1150.5|84
1653627600000|2022-05-27 05:00:00|1151.3|1150.3|1154.2|1153.6|1155.3|1154.7|1151|1150.2|152
1653631200000|2022-05-27 06:00:00|1154.3|1153.7|1149.2|1148.6|1155.2|1154.4|1149.2|1148.6|179
1653634800000|2022-05-27 07:00:00|1149.4|1148.4|1152.9|1151.4|1154.4|1153.3|1146.4|1144.9|223
1653638400000|2022-05-27 08:00:00|1152.7|1151.2|1155.7|1154.2|1156.7|1155.6|1146.6|1145.6|293
1653642000000|2022-05-27 09:00:00|1155.5|1154.5|1159.5|1158.9|1162.5|1161.5|1152.7|1152.1|459
1653645600000|2022-05-27 10:00:00|1159.8|1158.8|1154.7|1153.7|1160.1|1159.5|1154.4|1153.6|365
1653649200000|2022-05-27 11:00:00|1154.8|1153.8|1144.8|1144.2|1154.8|1153.8|1138.2|1137.5|682
1653652800000|2022-05-27 12:00:00|1144.7|1144.1|1150.8|1149.3|1151.2|1150.2|1143.1|1141.9|377
1653656400000|2022-05-27 13:00:00|1148|1147.4|1160.1|1159.5|1162.6|1162|1145|1144.2|2871
1653660000000|2022-05-27 14:00:00|1160.2|1159.6|1167.3|1166.7|1170.7|1169.9|1155.6|1154.7|2324
1653663600000|2022-05-27 15:00:00|1167.2|1166.6|1170.4|1169.4|1174.8|1174.2|1165.1|1164.4|3278
1653667200000|2022-05-27 16:00:00|1170.1|1169.5|1165|1164.4|1172.5|1171.9|1164.1|1163.4|1592
1653670800000|2022-05-27 17:00:00|1165.1|1164.5|1164.2|1163.6|1166.4|1165.8|1160.9|1160.2|1454
1653674400000|2022-05-27 18:00:00|1164.4|1163.8|1161.6|1161|1165.7|1165.1|1160.5|1159.9|1714
1653955200000|2022-05-31 00:00:00|1161.7|1161.1|1142.7|1141.2|1161.8|1161.1|1134.5|1133.4|1881
1653958800000|2022-05-31 01:00:00|1142.5|1141|1139.4|1137.9|1143.2|1142.1|1135.4|1134.2|320
1653962400000|2022-05-31 02:00:00|1139.8|1138.3|1134.7|1133.2|1140.6|1139.6|1128.8|1127.9|483
1653966000000|2022-05-31 03:00:00|1134.5|1133.5|1137.9|1136.4|1138.9|1138.1|1133.6|1132.4|151
1653969600000|2022-05-31 04:00:00|1137.3|1136.7|1137.1|1136.1|1138.2|1136.7|1135.5|1134.7|87
1653973200000|2022-05-31 05:00:00|1137|1136|1138.5|1137.9|1140.4|1139.1|1136.7|1136|99
1653976800000|2022-05-31 06:00:00|1138.6|1138|1140.8|1139.8|1144.5|1143.5|1135.1|1134.1|270
1653980400000|2022-05-31 07:00:00|1141.2|1139.7|1142.3|1141.3|1144.8|1144.1|1135.3|1133.8|341
1653984000000|2022-05-31 08:00:00|1142.5|1141|1140.5|1139.5|1142.5|1141.2|1135.3|1134.5|258
1653987600000|2022-05-31 09:00:00|1140.6|1139.1|1137.2|1136.2|1144.8|1144|1136.9|1136|431
1653991200000|2022-05-31 10:00:00|1137.1|1136.5|1135|1134|1139.4|1138.2|1129.5|1128.9|536
1653994800000|2022-05-31 11:00:00|1135.2|1133.7|1138.1|1137.5|1138.7|1138|1130.1|1129.2|478
1653998400000|2022-05-31 12:00:00|1138|1137.4|1133.8|1132.8|1138.9|1138.2|1132|1130.9|916
1654002000000|2022-05-31 13:00:00|1130.5|1129.9|1116.3|1115.7|1138|1137.1|1112.2|1111.2|6647
1654005600000|2022-05-31 14:00:00|1116.2|1115.6|1112|1111.4|1124.4|1123.7|1111.3|1110.7|6067
1654009200000|2022-05-31 15:00:00|1111.9|1111.3|1097.9|1097.3|1113.4|1112.8|1097.2|1096.4|7445
1654012800000|2022-05-31 16:00:00|1097.6|1097|1100|1099.4|1102.9|1102.3|1096.2|1095.6|5340
1654016400000|2022-05-31 17:00:00|1099.7|1099.1|1093.2|1092.6|1099.7|1099.1|1092.9|1092.3|3602
1654020000000|2022-05-31 18:00:00|1093.3|1092.7|1093.7|1093.1|1099.6|1098.9|1092.7|1091.7|6189
1654041600000|2022-06-01 00:00:00|1096.5|1095|1101.9|1101.3|1103.3|1102.3|1096.5|1095|1356
1654045200000|2022-06-01 01:00:00|1102.4|1101.4|1102.4|1101.8|1103|1102.4|1099.3|1098.7|273
1654048800000|2022-06-01 02:00:00|1102.3|1101.7|1102.5|1101.9|1103|1102.4|1098.7|1097.6|311
1654052400000|2022-06-01 03:00:00|1102.4|1101.8|1098.6|1097.6|1102.6|1102|1098.2|1097.3|199
1654056000000|2022-06-01 04:00:00|1098.7|1097.7|1097.5|1096|1100.5|1099.6|1094.5|1093.9|135
1654059600000|2022-06-01 05:00:00|1097.4|1095.9|1091.5|1090.9|1098|1097|1091.2|1090.4|191
1654063200000|2022-06-01 06:00:00|1091.6|1091|1099.7|1098.7|1100.3|1099.7|1091.2|1090.6|360
1654066800000|2022-06-01 07:00:00|1100|1098.5|1096.5|1095|1102.6|1101.8|1093.9|1092.9|327
1654070400000|2022-06-01 08:00:00|1095.9|1095.3|1100|1099|1101.2|1100.1|1092.2|1091.6|453
1654074000000|2022-06-01 09:00:00|1099.7|1099.1|1096.6|1095.1|1102.3|1101.3|1095.4|1094.5|350
1654077600000|2022-06-01 10:00:00|1096.7|1095.7|1100.2|1099.2|1101.6|1100.8|1093.6|1092.7|369
1654081200000|2022-06-01 11:00:00|1099.9|1099.3|1093.7|1093.1|1101.4|1100.6|1092.9|1091.5|3127
1654084800000|2022-06-01 12:00:00|1094.6|1093.8|1098.4|1097.8|1101.6|1100.6|1093.8|1093.2|585
1654088400000|2022-06-01 13:00:00|1099.5|1098.5|1090.1|1089.1|1100|1099.1|1087.6|1086.9|4839
1654092000000|2022-06-01 14:00:00|1090|1089.4|1064|1063.4|1090.7|1090.1|1063.5|1062.8|9316
1654095600000|2022-06-01 15:00:00|1064.3|1063.3|1040.2|1039.6|1064.8|1064|1034|1033.4|10249
1654099200000|2022-06-01 16:00:00|1039.8|1039.2|1046.5|1045.5|1056.5|1055.9|1039.1|1038.3|5873
1654102800000|2022-06-01 17:00:00|1046.2|1045.6|1051.9|1051.3|1058.4|1057.8|1046.1|1045.3|5686
1654106400000|2022-06-01 18:00:00|1052.1|1051.1|1047.8|1047.2|1056.1|1055.5|1046.6|1045.8|6699
1654128000000|2022-06-02 00:00:00|1048.9|1048.3|1053.3|1052.7|1055.5|1054.5|1046.2|1045.6|570
1654131600000|2022-06-02 01:00:00|1053.1|1052.5|1052.1|1051.1|1054.6|1053.8|1050.6|1049.8|141
1654135200000|2022-06-02 02:00:00|1051.8|1051.2|1051.9|1050.9|1053.1|1052.5|1050.7|1050.1|309
1654138800000|2022-06-02 03:00:00|1051.6|1051|1051.2|1050.2|1052.5|1051.9|1047.4|1046.8|118
1654142400000|2022-06-02 04:00:00|1050.9|1050.3|1049.9|1048.9|1051.1|1050.3|1047.2|1046.5|42
1654146000000|2022-06-02 05:00:00|1049.8|1048.8|1050.5|1049|1051|1050.2|1044.6|1043.6|268
1654149600000|2022-06-02 06:00:00|1050.6|1049.1|1052.1|1051.5|1052.5|1051.9|1050.4|1049.1|155
1654153200000|2022-06-02 07:00:00|1052|1051.4|1052.4|1051.8|1053|1052.3|1050.1|1049.5|338
1654156800000|2022-06-02 08:00:00|1052.5|1051.9|1060.1|1059.5|1060.6|1059.9|1051.4|1050.8|493
1654160400000|2022-06-02 09:00:00|1060|1059.4|1061.8|1061.2|1064.1|1063.4|1059.3|1058.3|711
1654164000000|2022-06-02 10:00:00|1061.5|1060.9|1060.9|1060.3|1064.3|1063.7|1059.2|1058.4|510
1654167600000|2022-06-02 11:00:00|1061|1060|1061.4|1060.4|1064.2|1063.4|1060|1059.4|379
1654171200000|2022-06-02 12:00:00|1061.1|1060.5|1064.5|1063.5|1065.4|1064.5|1058.1|1057.5|791
1654174800000|2022-06-02 13:00:00|1065.5|1064.9|1069|1068.4|1081.5|1080.7|1063.2|1062.5|6278
1654178400000|2022-06-02 14:00:00|1069.2|1068.6|1063.5|1062.9|1071|1070.2|1061.1|1060.5|4577
1654182000000|2022-06-02 15:00:00|1063.2|1062.6|1064.6|1064|1073.4|1072.7|1063.2|1062.6|5149
1654185600000|2022-06-02 16:00:00|1064.8|1064.2|1062.6|1062|1067.9|1067.3|1060.3|1059.7|3643
1654189200000|2022-06-02 17:00:00|1063|1062.4|1067.6|1067|1070.4|1069.6|1061.9|1061.3|5417
1654192800000|2022-06-02 18:00:00|1067.2|1066.6|1068.8|1068.2|1069.9|1069.3|1063.5|1062.9|5693
1654214400000|2022-06-03 00:00:00|1069.4|1068.4|1067.8|1067.2|1074|1073.4|1066.7|1066.1|543
1654218000000|2022-06-03 01:00:00|1067.7|1067.1|1068.9|1067.9|1069.1|1068.4|1067.1|1066.3|154
1654221600000|2022-06-03 02:00:00|1069.1|1067.6|1070.9|1069.9|1071.7|1071.1|1068.5|1067.6|135
1654225200000|2022-06-03 03:00:00|1071.2|1069.7|1073.1|1072.5|1073.1|1072.5|1069.6|1068.5|159
1654228800000|2022-06-03 04:00:00|1073|1072.4|1073.6|1073|1075.6|1075|1072.6|1072|109
1654232400000|2022-06-03 05:00:00|1073.9|1073.3|1070.6|1070|1075|1074.4|1069.9|1069.2|120
1654236000000|2022-06-03 06:00:00|1070.7|1070.1|1072.6|1071.6|1073.9|1072.8|1070.2|1069.5|137
1654239600000|2022-06-03 07:00:00|1072.2|1071.8|1072.2|1071.6|1073.4|1072.8|1069.6|1068.9|180
1654243200000|2022-06-03 08:00:00|1072.3|1071.7|1071.8|1070.8|1076.8|1076.1|1071.3|1070.5|345
1654246800000|2022-06-03 09:00:00|1072|1070.5|1072.8|1072.2|1075.4|1074.8|1071.1|1070.3|226
1654250400000|2022-06-03 10:00:00|1072.9|1072.3|1064|1062.5|1073.5|1072.4|1063|1062.1|570
1654254000000|2022-06-03 11:00:00|1063.6|1062.6|1062.9|1062.3|1066.8|1065.6|1057.3|1056.1|921
1654257600000|2022-06-03 12:00:00|1062.8|1062.2|1053.2|1051.7|1063.6|1062.8|1050.8|1049.3|1028
1654261200000|2022-06-03 13:00:00|1049.1|1048.1|1059.5|1058.5|1063|1062|1049.1|1048.1|3758
1654264800000|2022-06-03 14:00:00|1059.4|1058.8|1055.4|1054.8|1060|1059.3|1044.1|1043.5|4648
1654268400000|2022-06-03 15:00:00|1055.5|1054.9|1053|1052.4|1055.5|1054.9|1048.2|1047.6|2481
1654272000000|2022-06-03 16:00:00|1052.9|1052.3|1054.9|1054.3|1059.5|1058.8|1051.3|1050.7|2736
1654275600000|2022-06-03 17:00:00|1054.8|1054.2|1051|1050.4|1055.5|1054.8|1051|1050.4|2770
1654279200000|2022-06-03 18:00:00|1050.9|1050.3|1048.9|1047.9|1050.9|1050.3|1046.8|1046.2|5299
1654473600000|2022-06-06 00:00:00|1069.7|1068.7|1090.7|1090.1|1096.3|1095.2|1068.7|1067.5|4032
1654477200000|2022-06-06 01:00:00|1091|1090|1096.5|1095|1098.7|1097.9|1089.3|1088.5|841
1654480800000|2022-06-06 02:00:00|1096.3|1095.3|1094.5|1093|1099.5|1098|1091.9|1091.3|250
1654484400000|2022-06-06 03:00:00|1094.4|1092.9|1086.3|1085.7|1094.5|1093.2|1086.2|1085.6|222
1654488000000|2022-06-06 04:00:00|1086.2|1085.6|1089.9|1088.9|1091|1089.9|1085.7|1085|103
1654491600000|2022-06-06 05:00:00|1089.2|1088.6|1090.7|1090.1|1092.1|1091.3|1087.3|1086.4|191
1654495200000|2022-06-06 06:00:00|1090.3|1089.7|1090.9|1089.9|1093|1091.9|1087.8|1086.9|188
1654498800000|2022-06-06 07:00:00|1091.3|1089.8|1090.9|1089.4|1094.7|1094.1|1087.8|1087.2|312
1654502400000|2022-06-06 08:00:00|1090.7|1089.7|1097.5|1096|1100|1098.8|1090.7|1089.7|549
1654506000000|2022-06-06 09:00:00|1096.3|1095.3|1097.2|1095.7|1102.4|1101.6|1094.8|1093.9|408
1654509600000|2022-06-06 10:00:00|1097.3|1095.8|1097|1096.4|1101|1099.7|1096.1|1095.3|427
1654513200000|2022-06-06 11:00:00|1096.7|1095.7|1089.2|1087.7|1097.6|1096.8|1080.7|1079.5|816
1654516800000|2022-06-06 12:00:00|1089.1|1087.6|1085.1|1083.6|1090.4|1089.4|1080.5|1079.5|582
1654520400000|2022-06-06 13:00:00|1088.8|1087.3|1101.4|1100.8|1107.2|1106.6|1086.3|1085.3|6875
1654524000000|2022-06-06 14:00:00|1101.3|1100.7|1108.4|1107.8|1111.6|1110.9|1095.9|1095.3|4994
1654527600000|2022-06-06 15:00:00|1108.5|1107.9|1105.6|1105|1116.2|1115.6|1104.5|1103.8|4067
1654531200000|2022-06-06 16:00:00|1105.7|1105.1|1097.3|1096.7|1107.3|1106.7|1095.3|1094.6|4155
1654534800000|2022-06-06 17:00:00|1097.1|1096.5|1103.7|1103.1|1105.8|1105.2|1096|1095.4|3835
1654538400000|2022-06-06 18:00:00|1103.5|1102.9|1105.5|1104.5|1105.6|1104.9|1100.1|1099.5|4603
1654560000000|2022-06-07 00:00:00|1103.2|1101.7|1098.5|1097.5|1109|1108.2|1096.3|1095.6|644
1654563600000|2022-06-07 01:00:00|1098.3|1097.7|1097.9|1096.9|1100.9|1100|1097.1|1096.2|137
1654567200000|2022-06-07 02:00:00|1098|1097|1098.1|1097.1|1098.4|1097.4|1097.1|1096.4|145
1654570800000|2022-06-07 03:00:00|1098.3|1097.7|1098.4|1097.4|1099.3|1098.1|1096.3|1095.7|154
1654574400000|2022-06-07 04:00:00|1098.1|1097.5|1097.6|1096.6|1100.3|1099.2|1096.5|1095.9|183
1654578000000|2022-06-07 05:00:00|1097.2|1096.8|1095.6|1094.6|1097.6|1097|1091.6|1091|190
1654581600000|2022-06-07 06:00:00|1095.5|1094.9|1093.7|1092.2|1095.8|1095|1092.4|1091.7|104
1654585200000|2022-06-07 07:00:00|1093.4|1092.4|1095.2|1093.7|1095.5|1094.6|1091|1090.4|169
1654588800000|2022-06-07 08:00:00|1094.9|1093.9|1090.7|1089.2|1096.8|1096.1|1089|1088|540
1654592400000|2022-06-07 09:00:00|1090.9|1089.4|1091.3|1089.8|1099|1097.8|1089.5|1088.3|565
1654596000000|2022-06-07 10:00:00|1091.2|1089.7|1094.4|1092.9|1094.6|1093.8|1090.3|1089.2|184
1654599600000|2022-06-07 11:00:00|1094.5|1093|1094.5|1093|1096.3|1095.4|1090.5|1089.9|983
1654603200000|2022-06-07 12:00:00|1094.2|1093.2|1096.8|1095.8|1101.4|1100.7|1093.5|1092.9|883
1654606800000|2022-06-07 13:00:00|1094.9|1093.4|1090.2|1089.6|1094.9|1094.1|1080.7|1080|7919
1654610400000|2022-06-07 14:00:00|1090.6|1089.9|1075.3|1074.7|1090.8|1090.2|1072.2|1071.6|10927
1654614000000|2022-06-07 15:00:00|1075.2|1074.6|1079|1078|1080.8|1080|1067.6|1066.8|5688
1654617600000|2022-06-07 16:00:00|1078.7|1078.1|1083.7|1082.7|1086.5|1085.9|1076|1075.3|4598
1654621200000|2022-06-07 17:00:00|1083.6|1083|1078|1077.4|1084.9|1084.1|1077.2|1076.6|2857
1654624800000|2022-06-07 18:00:00|1077.9|1077.3|1083.4|1082.8|1084.2|1083.6|1075.9|1075.3|9284
1654646400000|2022-06-08 00:00:00|1083.2|1081.7|1078.1|1077.5|1083.2|1081.9|1075.3|1074.5|1165
1654650000000|2022-06-08 01:00:00|1078.2|1077.6|1075.8|1074.8|1078.5|1077.7|1074.9|1074.1|326
1654653600000|2022-06-08 02:00:00|1075.4|1074.7|1077.9|1077.3|1078.7|1077.9|1074.9|1074.3|127
1654657200000|2022-06-08 03:00:00|1078.2|1077.2|1078.2|1077.2|1079.2|1078.3|1075|1074.4|135
1654660800000|2022-06-08 04:00:00|1078.1|1077.5|1077.9|1077.3|1078.9|1078.1|1076.8|1076.1|101
1654664400000|2022-06-08 05:00:00|1078.2|1077.2|1081.5|1080.5|1081.6|1080.9|1078.1|1077.2|134
1654668000000|2022-06-08 06:00:00|1081.1|1080|1079.1|1078.5|1081.1|1080.3|1076.1|1075.2|648
1654671600000|2022-06-08 07:00:00|1079|1078.4|1086.7|1086.1|1087.2|1086.1|1075.4|1074.6|318
1654675200000|2022-06-08 08:00:00|1087.1|1086.3|1079.4|1077.9|1094|1092.8|1075.9|1074.6|1241
1654678800000|2022-06-08 09:00:00|1079.3|1077.8|1075.5|1074.5|1085.3|1084.5|1075.4|1074.2|1776
1654682400000|2022-06-08 10:00:00|1076.3|1074.9|1094.8|1093.8|1096.3|1095.2|1076.3|1074.9|955
1654686000000|2022-06-08 11:00:00|1095.3|1093.9|1092.1|1090.6|1098.7|1097.4|1091.2|1090.2|454
1654689600000|2022-06-08 12:00:00|1091.7|1090.7|1087.2|1085.7|1094.3|1093.2|1085.9|1084.9|1729
1654693200000|2022-06-08 13:00:00|1086.7|1086.2|1082.1|1081.5|1089.8|1089.2|1081.7|1080.8|4768
1654696800000|2022-06-08 14:00:00|1082|1081.4|1086|1085.4|1090.2|1089.6|1081.8|1081|4410
1654700400000|2022-06-08 15:00:00|1086.3|1085.3|1079.5|1078.9|1087.7|1087.1|1074.8|1074.2|3891
1654704000000|2022-06-08 16:00:00|1080.1|1079.5|1079.3|1078.7|1080.4|1079.8|1072|1071.2|4111
1654707600000|2022-06-08 17:00:00|1079.1|1078.5|1087|1086.4|1087.2|1086.6|1079|1078.3|3281
1654711200000|2022-06-08 18:00:00|1087.1|1086.5|1085.2|1084.6|1087.4|1086.8|1083.1|1082.5|6935
1654732800000|2022-06-09 00:00:00|1089.4|1088.8|1087.7|1087.1|1092.4|1091.4|1086.7|1086|1142
1654736400000|2022-06-09 01:00:00|1087.4|1086.7|1088.7|1088.1|1091.1|1090.3|1086|1085|240
1654740000000|2022-06-09 02:00:00|1088.8|1088.2|1088.3|1087.3|1089.4|1088.8|1087.4|1086.8|160
1654743600000|2022-06-09 03:00:00|1087.9|1087.2|1084.5|1083.5|1088.2|1087.4|1082.4|1081.8|446
1654747200000|2022-06-09 04:00:00|1084.8|1083.8|1084.2|1083.2|1085.1|1084.3|1083.8|1082.6|26
1654750800000|2022-06-09 05:00:00|1084.1|1083.1|1079.2|1078.6|1084.2|1083.4|1078.9|1078.2|97
1654754400000|2022-06-09 06:00:00|1079.3|1078.3|1089.3|1088.3|1089.8|1089.1|1076.8|1076.2|391
1654758000000|2022-06-09 07:00:00|1089.2|1088.6|1086|1085|1089.7|1088.9|1083.9|1083.1|170
1654761600000|2022-06-09 08:00:00|1085.7|1084.7|1079.5|1078.5|1085.7|1084.7|1077.8|1077|453
1654765200000|2022-06-09 09:00:00|1079.6|1078.1|1075.7|1074.7|1082.9|1081.7|1075.4|1074.4|273
1654768800000|2022-06-09 10:00:00|1076.2|1074.6|1064.8|1064.2|1076.5|1075.5|1064.7|1064.1|661
1654772400000|2022-06-09 11:00:00|1064.7|1064.1|1067.6|1067|1069.7|1068.6|1063.7|1062.9|1340
1654776000000|2022-06-09 12:00:00|1067.5|1066.9|1063.1|1062.5|1068.5|1067.9|1062.4|1061.8|860
1654779600000|2022-06-09 13:00:00|1064.6|1064|1062.7|1062.1|1065.4|1064.8|1057.3|1056.7|5797
1654783200000|2022-06-09 14:00:00|1062.9|1061.9|1071.2|1070.6|1075.4|1074.6|1054.3|1053.7|8203
1654786800000|2022-06-09 15:00:00|1071.3|1070.7|1079.4|1078.8|1081.3|1080.5|1068.6|1068|7063
1654790400000|2022-06-09 16:00:00|1079.5|1078.9|1079.6|1079|1084.3|1083.7|1076.1|1075.3|4195
1654794000000|2022-06-09 17:00:00|1079.4|1078.8|1081.7|1081.1|1084.3|1083.5|1079|1078.4|4294
1654797600000|2022-06-09 18:00:00|1081|1080.4|1082.7|1082.1|1084.3|1083.7|1079.8|1079.2|7424
1654819200000|2022-06-10 00:00:00|1083.3|1081.8|1089.5|1088.5|1091.8|1091.2|1081|1080|1338
1654822800000|2022-06-10 01:00:00|1089.4|1088.8|1088.2|1087.2|1090.2|1089.3|1087.1|1086.3|72
1654826400000|2022-06-10 02:00:00|1088|1087|1089.5|1088.5|1089.7|1088.9|1087.9|1086.8|94
1654830000000|2022-06-10 03:00:00|1089.2|1088.6|1086.7|1086.1|1090.3|1089.7|1086.3|1085.7|206
1654833600000|2022-06-10 04:00:00|1086.6|1086|1083.7|1082.2|1086.6|1086|1082.9|1082|181
1654837200000|2022-06-10 05:00:00|1083.5|1082|1086.7|1086.1|1086.7|1086.1|1082.9|1081.9|89
1654840800000|2022-06-10 06:00:00|1086.8|1086.2|1086.5|1085.9|1087.6|1086.9|1086.2|1085.6|618
1654844400000|2022-06-10 07:00:00|1086.6|1086|1078.2|1077.6|1086.7|1086|1076|1075.2|472
1654848000000|2022-06-10 08:00:00|1078.3|1077.3|1077.5|1076.9|1078.6|1077.9|1076|1075.4|133
1654851600000|2022-06-10 09:00:00|1077.3|1076.5|1076.7|1076.1|1079.5|1078.7|1075|1074.1|203
1654855200000|2022-06-10 10:00:00|1076.8|1076.2|1075.7|1074.7|1079.7|1078.5|1074|1073.2|226
1654858800000|2022-06-10 11:00:00|1075.8|1074.3|1072.2|1071.6|1076.5|1075.9|1071.2|1070.5|1442
1654862400000|2022-06-10 12:00:00|1072.1|1071.5|1071.9|1071.3|1076.4|1075.7|1071.1|1070.2|529
1654866000000|2022-06-10 13:00:00|1071.2|1070.6|1075.6|1075|1079.3|1078.7|1068|1067.4|4524
1654869600000|2022-06-10 14:00:00|1075.7|1075.1|1068|1067.4|1077.4|1076.7|1063.8|1063.1|5084
1654873200000|2022-06-10 15:00:00|1068.1|1067.5|1076.3|1075.7|1077.9|1077|1067|1066.4|4499
1654876800000|2022-06-10 16:00:00|1076.8|1075.3|1081.5|1080.5|1088.9|1088.1|1066.4|1065.2|4973
1654880400000|2022-06-10 17:00:00|1081.3|1080.7|1079.6|1079|1087.4|1086.6|1079.2|1078.5|4687
1654884000000|2022-06-10 18:00:00|1079.8|1079.2|1084|1082.5|1084.3|1083.3|1076.8|1076.2|8808
1655078400000|2022-06-13 00:00:00|1087.8|1086.3|1099.2|1098.6|1104.5|1103.7|1087.6|1086.3|1784
1655082000000|2022-06-13 01:00:00|1099.1|1098.5|1100|1099|1102.6|1101.8|1099.1|1098.3|333
1655085600000|2022-06-13 02:00:00|1100.2|1099.4|1099.5|1098.9|1100.7|1100.1|1099.1|1098.3|92
1655089200000|2022-06-13 03:00:00|1099.8|1098.8|1099.5|1098.5|1099.9|1099.2|1099.1|1098.4|213
1655092800000|2022-06-13 04:00:00|1099.4|1098.4|1097.6|1097|1099.5|1098.6|1096.4|1095.8|117
1655096400000|2022-06-13 05:00:00|1097.8|1097.2|1091.7|1091.1|1097.9|1097.3|1091.7|1091.1|149
1655100000000|2022-06-13 06:00:00|1092|1091.4|1089.1|1088.5|1092.4|1091.6|1084.5|1083.9|420
1655103600000|2022-06-13 07:00:00|1089|1088.4|1086.2|1085.2|1090|1089.3|1076.9|1075.6|523
1655107200000|2022-06-13 08:00:00|1086.1|1085.5|1094.7|1094.1|1098.1|1097.4|1084.8|1084|664
1655110800000|2022-06-13 09:00:00|1094.9|1093.9|1088.3|1087.3|1095.2|1094.2|1087.1|1086.4|237
1655114400000|2022-06-13 10:00:00|1088.4|1087.8|1091|1089.5|1093.1|1091.6|1087.6|1086.7|182
1655118000000|2022-06-13 11:00:00|1090.3|1089.7|1092.9|1091.4|1097.5|1096.7|1088.4|1087.8|519
1655121600000|2022-06-13 12:00:00|1092.6|1091.6|1092.5|1091|1095.4|1094.1|1084.2|1083.2|918
1655125200000|2022-06-13 13:00:00|1088.2|1086.7|1080.8|1080.2|1094|1093.4|1079.9|1078.9|3328
1655128800000|2022-06-13 14:00:00|1080.7|1080.1|1068.5|1067.9|1087.6|1086.8|1067.4|1066.6|5587
1655132400000|2022-06-13 15:00:00|1068.4|1067.8|1078.2|1077.6|1080.5|1079.8|1065.7|1065|4225
1655136000000|2022-06-13 16:00:00|1078.3|1077.7|1082.9|1082.3|1085.3|1084.6|1076.2|1075.6|3651
1655139600000|2022-06-13 17:00:00|1082.8|1082.2|1079|1078.4|1083|1082.4|1076.5|1075.9|3468
1655143200000|2022-06-13 18:00:00|1078.8|1078.2|1079.5|1078|1084.7|1084.1|1078|1076.5|12091
1655164800000|2022-06-14 00:00:00|1083.6|1083|1080.7|1079.7|1085.3|1084.5|1078.2|1077.5|408
1655168400000|2022-06-14 01:00:00|1080.5|1079.9|1075.9|1074.4|1082.2|1081.3|1074.1|1072.8|559
1655172000000|2022-06-14 02:00:00|1075.7|1074.7|1075.8|1074.8|1077.3|1076.4|1074.9|1074.1|102
1655175600000|2022-06-14 03:00:00|1076|1074.5|1078.4|1077.4|1078.4|1077.7|1075.5|1074.3|142
1655179200000|2022-06-14 04:00:00|1078.1|1077.5|1075.6|1074.6|1079.3|1078.7|1074.4|1073.7|108
1655182800000|2022-06-14 05:00:00|1075.4|1074.8|1072|1071|1080.8|1080|1070.1|1069.3|208
1655186400000|2022-06-14 06:00:00|1071.8|1071.2|1071.9|1070.4|1073|1072.2|1069.4|1068.5|107
1655190000000|2022-06-14 07:00:00|1070.6|1069.1|1073|1072.4|1075.3|1074.5|1068.1|1067.4|514
1655193600000|2022-06-14 08:00:00|1072.5|1071.9|1074.7|1073.2|1076.7|1075.6|1068|1067.3|464
1655197200000|2022-06-14 09:00:00|1074.4|1073.4|1067.9|1067.3|1074.6|1073.4|1065.1|1064.3|461
1655200800000|2022-06-14 10:00:00|1068.1|1067.1|1074|1073|1075.2|1074.6|1066.6|1065.7|253
1655204400000|2022-06-14 11:00:00|1073.9|1073.3|1069.2|1068.2|1075.8|1074.5|1067.9|1067.3|343
1655208000000|2022-06-14 12:00:00|1069|1068.4|1074.4|1073.4|1074.6|1073.5|1067.9|1067.2|319
1655211600000|2022-06-14 13:00:00|1070.8|1070.2|1066.4|1065.8|1076.9|1076.3|1066.2|1065.5|4414
1655215200000|2022-06-14 14:00:00|1066.3|1065.7|1061.7|1061.1|1067.4|1066.8|1059|1058.4|5397
1655218800000|2022-06-14 15:00:00|1061.9|1060.9|1067.9|1067.3|1073.4|1072.8|1061.8|1060.9|3327
1655222400000|2022-06-14 16:00:00|1068.1|1067.1|1067.3|1066.7|1070.1|1069.2|1062.4|1061.7|2222
1655226000000|2022-06-14 17:00:00|1067.5|1066.9|1064.4|1063.8|1069.4|1068.7|1063.2|1062.4|2047
1655229600000|2022-06-14 18:00:00|1064.7|1064.1|1062.3|1061.3|1066.4|1065.8|1061.5|1060.8|2903
1655251200000|2022-06-15 00:00:00|1065.8|1065.2|1051.2|1050.6|1066.9|1066|1050.4|1049.8|583
1655254800000|2022-06-15 01:00:00|1051.9|1050.4|1053.7|1052.2|1054.4|1053.2|1050.8|1050|272
1655258400000|2022-06-15 02:00:00|1053.8|1052.3|1053.4|1052.4|1053.9|1053|1052.6|1052|90
1655262000000|2022-06-15 03:00:00|1053.5|1052.5|1052.5|1051.9|1054.9|1053.9|1052.4|1051.7|152
1655265600000|2022-06-15 04:00:00|1052.8|1051.8|1049.7|1048.7|1053.2|1052|1049.1|1048.3|131
1655269200000|2022-06-15 05:00:00|1049.4|1048.8|1050.5|1049.9|1052.2|1051.1|1049.2|1048.3|158
1655272800000|2022-06-15 06:00:00|1050.4|1049.8|1052.2|1051.2|1054.7|1053.9|1049.1|1048.4|303
1655276400000|2022-06-15 07:00:00|1052|1051.4|1054|1053|1054.4|1053.5|1051.3|1050.4|115
1655280000000|2022-06-15 08:00:00|1054.2|1053.2|1060.9|1059.9|1063.8|1062.8|1051.8|1050.8|770
1655283600000|2022-06-15 09:00:00|1061|1060|1060|1058.5|1061.1|1060.1|1057.1|1056|368
1655287200000|2022-06-15 10:00:00|1059.7|1058.7|1059.2|1058.2|1060.4|1059.5|1054.2|1053.5|470
1655290800000|2022-06-15 11:00:00|1059.1|1058.5|1060.7|1059.7|1062.4|1061.7|1057.3|1056.6|681
1655294400000|2022-06-15 12:00:00|1060.6|1059.6|1057.9|1056.9|1066.4|1065.5|1057.4|1056.5|650
1655298000000|2022-06-15 13:00:00|1058.8|1057.3|1063.8|1063.2|1064.1|1063.2|1053.9|1053.1|4049
1655301600000|2022-06-15 14:00:00|1064|1063.4|1064.3|1063.3|1070.8|1070|1060.5|1059.8|4812
1655305200000|2022-06-15 15:00:00|1063.9|1063.5|1062|1061|1069.6|1068.7|1061.6|1061|3519
1655308800000|2022-06-15 16:00:00|1061.8|1061.2|1060.9|1059.9|1063.7|1063.1|1059.1|1058.5|1049
1655312400000|2022-06-15 17:00:00|1060.7|1060.1|1060.5|1059.9|1062.7|1062.1|1060|1059.4|1247
1655316000000|2022-06-15 18:00:00|1060.4|1059.8|1060.9|1060.3|1065.2|1064.4|1060|1059.4|2090
1655337600000|2022-06-16 00:00:00|1062.4|1060.9|1070.1|1069.5|1071.4|1070.5|1061.6|1060.8|528
1655341200000|2022-06-16 01:00:00|1070.3|1069.7|1071.7|1070.7|1072.8|1072|1070|1069.3|515
1655344800000|2022-06-16 02:00:00|1071.5|1070.9|1070.3|1069.3|1072.3|1071.5|1069.1|1068|99
1655348400000|2022-06-16 03:00:00|1070.2|1069.6|1067.9|1066.9|1070.3|1069.6|1067.6|1066.6|34
1655352000000|2022-06-16 04:00:00|1068.1|1066.6|1067.9|1067.3|1068.6|1068|1067.3|1066.6|21
1655355600000|2022-06-16 05:00:00|1067.8|1067.2|1063|1062|1067.9|1067.3|1062.5|1061.6|177
1655359200000|2022-06-16 06:00:00|1062.8|1062.2|1069.3|1068.3|1069.3|1068.7|1062.5|1061.8|198
1655362800000|2022-06-16 07:00:00|1069.2|1068.6|1066.8|1066.2|1072.6|1072|1066.3|1065.7|231
1655366400000|2022-06-16 08:00:00|1066.6|1066|1068.4|1066.9|1071|1069.7|1062.9|1061.9|321
1655370000000|2022-06-16 09:00:00|1068|1067|1064|1063|1069|1067.8|1059.9|1059.3|481
1655373600000|2022-06-16 10:00:00|1063.8|1063.2|1063.7|1062.2|1066|1065.2|1062|1061.2|188
1655377200000|2022-06-16 11:00:00|1063.5|1062.5|1064.7|1064.1|1067.4|1066.8|1058.1|1057.5|546
1655380800000|2022-06-16 12:00:00|1064.8|1064.2|1068.3|1067.7|1069.1|1068.5|1063.6|1062.8|456
1655384400000|2022-06-16 13:00:00|1065.5|1064.9|1075.2|1074.6|1077.8|1077.2|1063.4|1062.8|5060
1655388000000|2022-06-16 14:00:00|1075.3|1074.7|1078.7|1078.1|1080.2|1079.6|1069.5|1068.8|4249
1655391600000|2022-06-16 15:00:00|1078.6|1078|1090.9|1090.3|1092.6|1092|1077.2|1076.6|5194
1655395200000|2022-06-16 16:00:00|1091.1|1090.1|1089.3|1088.7|1091.6|1090.9|1085.5|1084.7|2383
1655398800000|2022-06-16 17:00:00|1089.2|1088.6|1088.1|1087.5|1094.8|1094.2|1086.6|1085.9|1954
1655402400000|2022-06-16 18:00:00|1088.3|1087.7|1090.8|1089.8|1091.1|1090.4|1085.2|1084.6|2207
1655424000000|2022-06-17 00:00:00|1091.2|1090.2|1083.5|1082.5|1093.3|1091.9|1083.2|1082.4|497
1655427600000|2022-06-17 01:00:00|1083.3|1082.7|1085.1|1083.6|1085.9|1085|1082.5|1081.9|134
1655431200000|2022-06-17 02:00:00|1084.8|1083.8|1083|1082|1085.1|1084|1081.6|1080.8|78
1655434800000|2022-06-17 03:00:00|1083.1|1082.1|1084.4|1083.8|1084.6|1083.8|1081.5|1080.7|144
1655438400000|2022-06-17 04:00:00|1084.2|1083.2|1083.8|1082.3|1085.2|1084.1|1083.2|1082.3|88
1655442000000|2022-06-17 05:00:00|1083.6|1082.6|1084.2|1082.7|1085.1|1084.5|1082.4|1081.6|79
1655445600000|2022-06-17 06:00:00|1084|1083|1083.1|1082.1|1084.4|1083.4|1082|1081.1|52
1655449200000|2022-06-17 07:00:00|1082.9|1082.3|1092.4|1091.4|1094.6|1093.7|1080|1079.4|387
1655452800000|2022-06-17 08:00:00|1092.3|1091.3|1091|1089.5|1094.4|1093.7|1089.4|1088.2|292
1655456400000|2022-06-17 09:00:00|1090.7|1089.7|1092.2|1091.2|1094.7|1093.3|1085.3|1084.1|470
1655460000000|2022-06-17 10:00:00|1092|1091.4|1089|1087.5|1092.2|1091.4|1088|1086.9|240
1655463600000|2022-06-17 11:00:00|1088.6|1087.6|1085.3|1084.7|1088.6|1087.6|1081.8|1080.7|921
1655467200000|2022-06-17 12:00:00|1085.5|1084.9|1091.4|1090.4|1093.7|1093.1|1084.3|1083.5|474
1655470800000|2022-06-17 13:00:00|1092.7|1091.7|1082.2|1081.6|1094|1093.4|1081.7|1081.1|4353
1655474400000|2022-06-17 14:00:00|1082.4|1081.8|1066.2|1065.6|1084.7|1084|1065.4|1064.6|5122
1655478000000|2022-06-17 15:00:00|1066.7|1066.1|1061.7|1061.1|1070.3|1069.6|1056.2|1055.6|5889
1655481600000|2022-06-17 16:00:00|1061.4|1060.8|1057.8|1057.2|1062.9|1062.1|1054.7|1054.1|2623
1655485200000|2022-06-17 17:00:00|1057.7|1057.1|1044.4|1043.8|1059|1058.4|1044|1043.4|3276
1655488800000|2022-06-17 18:00:00|1044.3|1043.7|1043.2|1042.6|1048.2|1047.6|1041.2|1040.6|3340
1655769600000|2022-06-21 00:00:00|1042.8|1041.3|1025.9|1024.4|1042.8|1041.3|1024.7|1024|1793
1655773200000|2022-06-21 01:00:00|1025.8|1024.3|1028.3|1027.7|1028.9|1028.2|1024.7|1023.8|495
1655776800000|2022-06-21 02:00:00|1028.2|1027.6|1026.4|1025.8|1029.5|1028.9|1025.9|1025.1|359
1655780400000|2022-06-21 03:00:00|1026.3|1025.7|1028.5|1027.5|1029.2|1028.5|1026.3|1025.5|80
1655784000000|2022-06-21 04:00:00|1029|1028.4|1022.1|1021.5|1029.6|1028.6|1021.8|1021.1|225
1655787600000|2022-06-21 05:00:00|1022.4|1021.4|1018.5|1017.5|1024.6|1023.7|1016.6|1016|302
1655791200000|2022-06-21 06:00:00|1018.7|1017.2|1019.6|1018.6|1022.5|1021.4|1015.7|1015|361
1655794800000|2022-06-21 07:00:00|1019.4|1018.8|1028.3|1027.7|1029.3|1028.2|1017.5|1016.3|496
1655798400000|2022-06-21 08:00:00|1028.2|1027.6|1033.9|1032.4|1040.6|1040|1027.1|1025.9|1049
1655802000000|2022-06-21 09:00:00|1034|1032.5|1035.2|1034.2|1039.5|1038.8|1032.6|1031.3|1007
1655805600000|2022-06-21 10:00:00|1035.4|1033.9|1039.5|1038.9|1040.8|1040|1035.4|1033.9|409
1655809200000|2022-06-21 11:00:00|1039.7|1038.7|1030.3|1029.3|1042.4|1041.2|1027.1|1026.1|1248
1655812800000|2022-06-21 12:00:00|1030.1|1029.5|1031.5|1030.5|1036.6|1035.8|1029.6|1028.8|734
1655816400000|2022-06-21 13:00:00|1031.2|1030.6|1024.2|1023.2|1037.8|1037.1|1022.8|1022.2|3839
1655820000000|2022-06-21 14:00:00|1024|1023.4|1023.5|1022.9|1026.8|1026.1|1011.8|1011.2|6844
1655823600000|2022-06-21 15:00:00|1023.6|1022.6|1010.8|1010.2|1025.5|1024.6|1010.2|1009.6|3505
1655827200000|2022-06-21 16:00:00|1010.7|1009.7|998.5|997.9|1011.1|1010.5|996.3|995.7|5237
1655830800000|2022-06-21 17:00:00|998.7|998.1|987.2|986.6|998.8|998.2|985.2|984.5|5773
1655834400000|2022-06-21 18:00:00|986.9|986.3|988.4|986.9|989.2|988.6|984.7|984.1|2884
1655856000000|2022-06-22 00:00:00|991.2|990.6|993.7|993.1|995.1|993.7|989.8|989.1|740
1655859600000|2022-06-22 01:00:00|993.5|992.9|993.9|992.9|998.8|998.2|992.6|991.6|486
1655863200000|2022-06-22 02:00:00|993.8|993.2|992|991|994.2|993.6|991.7|990.6|184
1655866800000|2022-06-22 03:00:00|991.8|990.8|987.4|986.8|992.5|991.4|985.4|984.5|216
1655870400000|2022-06-22 04:00:00|987.3|986.7|982.1|981.1|987.5|986.8|981.8|981.1|217
1655874000000|2022-06-22 05:00:00|981.9|981.3|981.5|980.9|983.1|982.3|980.4|979.6|212
1655877600000|2022-06-22 06:00:00|981.4|980.8|979|978|981.8|981.2|976.8|975.7|221
1655881200000|2022-06-22 07:00:00|978.7|977.7|980.7|979.7|980.9|980.2|977.8|977|547
1655884800000|2022-06-22 08:00:00|980.8|979.8|980.1|979.5|981.4|980.7|971.7|970.7|1161
1655888400000|2022-06-22 09:00:00|980.3|979.7|1010.2|1008.7|1017.9|1017.3|978.4|977.7|2793
1655892000000|2022-06-22 10:00:00|1009.5|1008.9|1006.1|1005.5|1017.3|1016.6|994.6|993.4|2013
1655895600000|2022-06-22 11:00:00|1006.9|1005.4|999.4|998.4|1007.7|1006.7|998.5|997.3|597
1655899200000|2022-06-22 12:00:00|999.7|998.2|1001.6|1001|1003.5|1002.4|993|992.1|830
1655902800000|2022-06-22 13:00:00|1001.3|999.8|1002.4|1001.8|1010.3|1009.7|997.5|996.9|2627
1655906400000|2022-06-22 14:00:00|1002.1|1001.5|1000.7|999.7|1009.8|1009|993.2|992.5|2501
1655910000000|2022-06-22 15:00:00|1000.4|999.8|1009.2|1008.6|1015.5|1014.9|1000.1|999.4|2510
1655913600000|2022-06-22 16:00:00|1009.6|1009|998.7|998.1|1011.2|1010.4|998.6|997.8|1976
1655917200000|2022-06-22 17:00:00|998.8|998.2|998.5|997.9|1000.9|1000.2|995.7|994.9|1305
1655920800000|2022-06-22 18:00:00|998.3|997.5|985|984.4|998.9|998.1|984.7|984.1|2012
1655942400000|2022-06-23 00:00:00|985.7|984.2|977.4|976.4|986.4|985.8|975.2|974.5|610
1655946000000|2022-06-23 01:00:00|977.1|976.8|969.6|969|977.4|976.8|969.6|969|524
1655949600000|2022-06-23 02:00:00|970|969.1|961.6|960.6|970.7|970|960.5|959.8|850
1655953200000|2022-06-23 03:00:00|961.8|960.3|962.6|962|963.3|962.5|960.2|959.3|609
1655956800000|2022-06-23 04:00:00|962.8|962.2|967.1|966.5|967.4|966.8|962.3|961.3|222
1655960400000|2022-06-23 05:00:00|967.7|967.1|973.5|972.5|973.5|972.7|963.9|963.3|523
1655964000000|2022-06-23 06:00:00|973.4|972.4|978.4|977.4|979.2|978.2|970.2|969.4|538
1655967600000|2022-06-23 07:00:00|978.2|977.6|974.1|973.5|978.4|977.6|971.6|970.9|403
1655971200000|2022-06-23 08:00:00|974.3|973.7|972.3|970.8|974.6|973.7|964.2|963.4|909
1655974800000|2022-06-23 09:00:00|972.4|970.9|971|969.5|972.4|971.4|965.7|964.5|398
1655978400000|2022-06-23 10:00:00|970.8|969.8|974.2|973.6|974.9|974.3|970.2|969.2|744
1655982000000|2022-06-23 11:00:00|974.4|973.8|973|972|979.3|978.2|969.9|968.9|356
1655985600000|2022-06-23 12:00:00|973.1|972.1|973.6|973|975|973.8|968.8|968.2|536
1655989200000|2022-06-23 13:00:00|972.8|971.8|965.9|965.3|976.6|975.9|965.9|965.1|1897
1655992800000|2022-06-23 14:00:00|966.6|965.6|966|965.4|969.8|969.1|961.8|961.2|4155
1655996400000|2022-06-23 15:00:00|966.1|965.1|953|952.4|967.3|966.7|946.4|945.6|3074
1656000000000|2022-06-23 16:00:00|953.3|952.7|959.6|959|964.2|963.6|947.3|946.7|2146
1656003600000|2022-06-23 17:00:00|959.8|958.8|950.8|950.2|963.4|962.8|950.7|949.9|1379
1656007200000|2022-06-23 18:00:00|950.7|950.1|950.8|949.8|955.9|955.1|946.8|946.2|2083
1656028800000|2022-06-24 00:00:00|947.8|946.8|944.7|943.7|948|947.1|941.1|940.4|509
1656032400000|2022-06-24 01:00:00|944.8|943.8|941.3|940.7|945.2|944.4|938.7|938|158
1656036000000|2022-06-24 02:00:00|941.5|940.5|940|939.4|941.5|940.5|938.8|938|141
1656039600000|2022-06-24 03:00:00|940.2|939.2|940.5|939.9|941.5|940.8|939.5|938.5|169
1656043200000|2022-06-24 04:00:00|940.7|940.1|944.3|943.7|947.5|946.9|940.7|940.1|132
1656046800000|2022-06-24 05:00:00|944.4|943.8|948.4|947.8|949.3|948.7|944.3|943.5|124
1656050400000|2022-06-24 06:00:00|948.2|947.6|947.3|946.3|949|948.3|943.9|943.3|217
1656054000000|2022-06-24 07:00:00|947.1|946.5|945.3|944.3|947.3|946.6|940.7|939.9|158
1656057600000|2022-06-24 08:00:00|945.1|944.5|953.6|953|953.7|953|939.6|938.8|274
1656061200000|2022-06-24 09:00:00|953.7|953.1|965.3|964.3|967.7|966.9|952.1|951.3|1352
1656064800000|2022-06-24 10:00:00|965.6|964.1|965.4|964.8|968.8|968|962.6|962|694
1656068400000|2022-06-24 11:00:00|965.1|964.5|972.3|971.7|972.8|972.1|964.4|963.2|229
1656072000000|2022-06-24 12:00:00|972.5|971.9|967.3|966.7|972.7|971.9|966.3|965.5|715
1656075600000|2022-06-24 13:00:00|968.2|966.8|954.3|953.3|968.9|968|952.4|951.8|1886
1656079200000|2022-06-24 14:00:00|954.1|953.5|953.2|952.6|959.3|958.7|945.1|944.5|2387
1656082800000|2022-06-24 15:00:00|953.4|952.8|949.9|949.3|959.7|959|949.8|948.9|1545
1656086400000|2022-06-24 16:00:00|950.1|949.1|952.8|951.8|954.6|953.9|944|943.2|2101
1656090000000|2022-06-24 17:00:00|952.6|952|941.4|940.8|952.8|952|940.9|940.3|1409
1656093600000|2022-06-24 18:00:00|941.5|940.9|936.8|935.3|941.7|940.9|934.2|933.6|4921
1656288000000|2022-06-27 00:00:00|934.9|934.3|930.3|929.7|936.2|935.6|926.6|925.8|1056
1656291600000|2022-06-27 01:00:00|930.5|929.9|943.5|942|948.3|946.8|930.1|929.2|671
1656295200000|2022-06-27 02:00:00|943.4|942.4|944|942.5|946.5|945.5|942.7|941.5|172
1656298800000|2022-06-27 03:00:00|943.7|942.7|938.6|938|944|943|938.4|937.3|106
1656302400000|2022-06-27 04:00:00|938.9|937.9|939.1|938.5|940.7|940.1|936.1|935.3|208
1656306000000|2022-06-27 05:00:00|939.2|938.2|940.7|939.7|940.8|940.2|937|936.3|123
1656309600000|2022-06-27 06:00:00|940.8|939.3|942.8|941.3|945.3|944|937.5|936.8|172
1656313200000|2022-06-27 07:00:00|942.5|941.5|940.7|939.7|942.6|941.5|936.1|935.5|297
1656316800000|2022-06-27 08:00:00|940.6|940|949.2|948.2|951|950.3|937.4|936.5|640
1656320400000|2022-06-27 09:00:00|950|948.5|948.2|947.2|952.6|951.9|943.2|942.2|1232
1656324000000|2022-06-27 10:00:00|948.3|947.3|946.5|945.5|949.4|948.7|941.8|941.1|503
1656327600000|2022-06-27 11:00:00|946.2|945.6|945.4|944.8|946.4|945.6|941.6|941|515
1656331200000|2022-06-27 12:00:00|945.3|944.7|942.7|942.1|945.9|945.1|941.7|940.7|910
1656334800000|2022-06-27 13:00:00|944.2|943.6|930.5|929.9|945.5|944.9|928.7|928.1|5133
1656338400000|2022-06-27 14:00:00|930.3|929.7|936.2|935.6|944.8|944.1|923.5|922.9|6181
1656342000000|2022-06-27 15:00:00|936.5|935.9|931.2|930.6|941.5|940.9|930.5|929.4|3335
1656345600000|2022-06-27 16:00:00|931.4|930.8|926.8|925.8|932.6|931.9|914.1|913.5|4138
1656349200000|2022-06-27 17:00:00|926.7|926.1|921.9|921.3|927.6|926.8|918.6|918|4578
1656352800000|2022-06-27 18:00:00|921.8|921.2|919.6|918.1|921.9|921.3|916.3|915.7|3057
1656374400000|2022-06-28 00:00:00|922.1|921.5|922.1|921.5|929.1|928.5|921.7|921.1|2092
1656378000000|2022-06-28 01:00:00|922.2|921.6|925.1|924.5|926.4|925.4|922.2|921.6|369
1656381600000|2022-06-28 02:00:00|925.2|924.2|930.7|929.7|930.8|929.9|924.9|923.8|312
1656385200000|2022-06-28 03:00:00|930.6|930|930.9|929.9|931.8|930.7|929.7|928.5|388
1656388800000|2022-06-28 04:00:00|930.6|930|928.9|928.3|931.4|930.2|928.5|927.9|520
1656392400000|2022-06-28 05:00:00|929.2|928.2|933.1|931.6|933.5|932.9|928.7|928.1|229
1656396000000|2022-06-28 06:00:00|932.5|931.5|935.1|933.6|936.6|935.5|931.6|930.8|778
1656399600000|2022-06-28 07:00:00|934.9|933.9|933.5|932.9|937.9|937.3|931.9|931.3|467
1656403200000|2022-06-28 08:00:00|933.4|932.8|939|938|939.1|938.4|933.4|932.7|633
1656406800000|2022-06-28 09:00:00|939.3|938.7|940.5|939.5|942.5|941.6|936|935.4|641
1656410400000|2022-06-28 10:00:00|940.1|939.4|942.5|941.5|943.3|942.7|939.9|939.1|946
1656414000000|2022-06-28 11:00:00|942.2|941.6|939.2|938.6|942.2|941.6|938.3|937.7|771
1656417600000|2022-06-28 12:00:00|938.9|938.3|940.6|939.1|942.5|941.8|938.1|937.5|971
1656421200000|2022-06-28 13:00:00|939.6|938.1|944.2|943.6|946.2|945.6|935.9|935.3|6394
1656424800000|2022-06-28 14:00:00|944.5|943.5|942.8|942.2|950.4|949.8|935.9|935.3|5789
1656428400000|2022-06-28 15:00:00|942.9|942.3|933.3|932.7|948.4|947.8|932.3|931.5|4049
1656432000000|2022-06-28 16:00:00|932.7|932.1|935.2|934.6|940.4|939.8|931.5|930.9|4275
1656435600000|2022-06-28 17:00:00|934.8|934.2|937.5|936.9|937.5|936.9|931.3|930.7|4759
1656439200000|2022-06-28 18:00:00|937.3|936.7|934.2|933.6|939.2|938.6|934.2|933.5|3101
1656460800000|2022-06-29 00:00:00|939.5|938|938.8|937.8|944|943.3|936.3|935.2|666
1656464400000|2022-06-29 01:00:00|938.5|937.9|937.6|936.6|940.3|939.7|936.2|935.6|528
1656468000000|2022-06-29 02:00:00|937.5|936.9|939.2|938.6|940.4|939.8|936.9|936.2|120
1656471600000|2022-06-29 03:00:00|939|938.4|940.9|939.9|941.5|940.6|937.5|936.9|189
1656475200000|2022-06-29 04:00:00|941|939.5|942.1|941.5|943|941.9|940.4|939.5|68
1656478800000|2022-06-29 05:00:00|942|941.4|944.6|944|945.7|945.1|941.9|941.3|253
1656482400000|2022-06-29 06:00:00|944.7|944.1|939.3|938.7|945.5|944.2|937.9|937.3|277
1656486000000|2022-06-29 07:00:00|939.6|938.6|943.8|943.2|943.8|943.2|936.5|935.7|335
1656489600000|2022-06-29 08:00:00|943.9|942.9|947.3|946.7|947.9|947.2|942.2|941|1120
1656493200000|2022-06-29 09:00:00|947.1|946.5|954.4|953.4|956.9|955.4|944.6|943.7|2216
1656496800000|2022-06-29 10:00:00|954.1|953.5|949.7|949.1|955.1|954.3|947.3|946.6|1021
1656500400000|2022-06-29 11:00:00|949.6|949|954.2|953.6|955.5|954.9|946.6|945.6|669
1656504000000|2022-06-29 12:00:00|954|953.4|952.3|951.7|955.5|954.9|951.3|950.5|1525
1656507600000|2022-06-29 13:00:00|954|952.5|941.5|940.9|954.2|953.2|935.1|934.4|5941
1656511200000|2022-06-29 14:00:00|941.1|940.5|936.4|935.8|949.9|949.3|932.8|932.2|6828
1656514800000|2022-06-29 15:00:00|936.5|935.9|937.2|936.6|937.3|936.7|930.9|930.3|3837
1656518400000|2022-06-29 16:00:00|937|936.4|934.2|933.6|939.7|939.1|934.2|933.6|3540
1656522000000|2022-06-29 17:00:00|934.3|933.7|934.2|933.6|937.7|937.1|932.3|931.7|2717
1656525600000|2022-06-29 18:00:00|934.3|933.7|932.8|931.8|935.6|935|930.1|929.5|3521
1656547200000|2022-06-30 00:00:00|930.4|929.8|927.1|926.5|932|930.9|923.3|922.5|2927
1656550800000|2022-06-30 01:00:00|926.9|926.3|922.7|922.1|926.9|926.3|922.2|921.6|582
1656554400000|2022-06-30 02:00:00|923.2|922.2|927.6|927|927.7|927|922.5|921.9|854
1656558000000|2022-06-30 03:00:00|927.9|926.9|928.4|927.8|928.4|927.8|925.6|924.8|218
1656561600000|2022-06-30 04:00:00|928.9|927.9|930.5|929.9|932.9|932.3|928.2|927.4|224
1656565200000|2022-06-30 05:00:00|930.1|929.5|930.7|929.7|932.1|931|929.5|928.7|114
1656568800000|2022-06-30 06:00:00|930.4|929.8|935.4|934.8|935.8|935|929.5|928.9|358
1656572400000|2022-06-30 07:00:00|935.6|935|937.3|936.7|938.6|938|933.4|932.7|713
1656576000000|2022-06-30 08:00:00|936.8|936.2|935.2|934.2|940.8|940|919.5|918.5|3675
1656579600000|2022-06-30 09:00:00|935.1|934.5|932.9|932.3|935.4|934.7|925.8|924.6|919
1656583200000|2022-06-30 10:00:00|933.3|932|926.9|926.3|933.3|932.3|925.5|924.9|312
1656586800000|2022-06-30 11:00:00|927.1|925.6|922.7|922.1|927.1|926.2|921.8|921.2|739
1656590400000|2022-06-30 12:00:00|922.8|921.8|926.3|925.7|928.2|927.2|922.4|921.6|607
1656594000000|2022-06-30 13:00:00|928.3|927.3|926.8|926.2|932|931.4|925.5|924.8|3480
1656597600000|2022-06-30 14:00:00|926.7|926.1|928.2|927.6|936.6|936|924.1|923.5|4423
1656601200000|2022-06-30 15:00:00|928.4|927.8|925.1|924.1|928.8|928.2|915.5|914.6|3823
1656604800000|2022-06-30 16:00:00|925|924.4|908.2|907.6|933.7|932.2|905.1|904.5|7157
1656608400000|2022-06-30 17:00:00|908.1|907.5|900.9|900.3|908.6|908|893.1|892.5|5482
1656612000000|2022-06-30 18:00:00|900.8|900.2|891.6|891|900.9|900.3|882.4|881.8|5964
1656633600000|2022-07-01 00:00:00|892.2|891.6|896.5|895.5|897.6|896.9|891.6|890.8|740
1656637200000|2022-07-01 01:00:00|896.1|895.1|886.7|885.7|897.5|896.5|885.5|884.9|453
1656640800000|2022-07-01 02:00:00|887.1|885.6|889.5|888.9|892.1|891.4|885.9|885.2|180
1656644400000|2022-07-01 03:00:00|889.4|888.8|891.2|890.6|892|891.1|888.9|888.3|120
1656648000000|2022-07-01 04:00:00|891.3|890.7|890.8|889.8|891.5|890.8|887.9|887.3|98
1656651600000|2022-07-01 05:00:00|890.7|890.1|877|876.4|890.8|890.1|876|875.3|550
1656655200000|2022-07-01 06:00:00|877.3|876.3|881|880|881.8|880.9|877|876.3|484
1656658800000|2022-07-01 07:00:00|881.2|879.7|873.5|872.9|883.6|882.6|872.5|871.8|521
1656662400000|2022-07-01 08:00:00|873.7|873.1|891.7|891.1|893.4|892.7|873.5|872.8|1401
1656666000000|2022-07-01 09:00:00|891.5|890.5|892.1|891.1|894.2|892.8|885.5|884.5|608
1656669600000|2022-07-01 10:00:00|892.9|891.4|888.2|887.6|893.5|892.8|887.6|887|403
1656673200000|2022-07-01 11:00:00|888|887.4|889.8|888.8|893.5|892.7|886.7|885.8|611
1656676800000|2022-07-01 12:00:00|890.3|889.7|892.6|892|894.5|893.2|887.9|887.2|558
1656680400000|2022-07-01 13:00:00|893.4|892.8|870.8|870.2|893.6|892.9|868.8|868.1|4347
1656684000000|2022-07-01 14:00:00|870.7|870.1|860.7|860.1|875|874.4|860.4|859.8|6097
1656687600000|2022-07-01 15:00:00|860.9|860.3|855.1|854.5|865.9|865.2|847.8|847.2|6294
1656691200000|2022-07-01 16:00:00|855.4|854.4|856.3|855.7|862.4|861.8|853.2|852.6|3302
1656694800000|2022-07-01 17:00:00|856.2|855.6|853.7|853.1|856.2|855.6|850.3|849.7|2879
1656698400000|2022-07-01 18:00:00|853.8|853.2|842.4|841.8|854|853.4|842.4|841.5|4167
1657026000000|2022-07-05 13:00:00|843.7|843.1|824.6|824|843.7|843.1|819.9|819.2|9734
1657029600000|2022-07-05 14:00:00|824.7|823.7|823.3|822.7|835.4|834.5|819.5|818.5|7575
1657033200000|2022-07-05 15:00:00|823.2|822.6|825.7|825.1|828.9|828.3|814.4|813.8|6017
1657036800000|2022-07-05 16:00:00|826.1|825.4|809.8|809.2|827.1|826.4|807.8|807.2|4279
1657040400000|2022-07-05 17:00:00|809.7|809.1|813.9|813.3|815.6|815|807.2|806.6|3879
1657044000000|2022-07-05 18:00:00|814|813.4|808|807|815.9|815.2|807.3|806.6|4197
1657065600000|2022-07-06 00:00:00|811.1|810.1|810.4|809.8|816.6|816|808.9|808.2|863
1657069200000|2022-07-06 01:00:00|810.3|809.7|810.1|809.1|814.3|813.4|809.6|809|255
1657072800000|2022-07-06 02:00:00|810|809.4|804.5|803.9|812.3|811.4|803.8|803.1|537
1657076400000|2022-07-06 03:00:00|804.8|803.8|810|809.4|811.9|811|804.5|803.8|242
1657080000000|2022-07-06 04:00:00|810.3|809.3|807.3|806.7|810.3|809.5|806.1|805.5|161
1657083600000|2022-07-06 05:00:00|807.2|806.6|805.8|805.2|807.3|806.7|803.4|802.8|117
1657087200000|2022-07-06 06:00:00|806.4|805.4|809.6|809|810.4|809.7|806.2|805.4|231
1657090800000|2022-07-06 07:00:00|809.5|808.9|817.4|816.4|818.9|818.3|809|808.4|665
1657094400000|2022-07-06 08:00:00|817.1|816.5|822.2|821.6|823.5|822.9|813.8|813.1|993
1657098000000|2022-07-06 09:00:00|822.1|821.5|825.1|824.5|828.7|828|820.9|819.9|917
1657101600000|2022-07-06 10:00:00|825|824.4|825.4|824.4|829.7|829.1|823.4|822.8|738
1657105200000|2022-07-06 11:00:00|825.1|824.5|828.6|828|832.5|831.4|823.9|822.6|887
1657108800000|2022-07-06 12:00:00|828.7|827.7|834.8|834.2|837.7|836.7|826.4|825.3|934
1657112400000|2022-07-06 13:00:00|837.6|836.6|818.3|817.7|837.9|836.6|817.9|817.3|5110
1657116000000|2022-07-06 14:00:00|818.5|817.9|802.1|801.5|820.3|819.7|794.6|794|7480
1657119600000|2022-07-06 15:00:00|801.9|801.3|797|796.4|803.3|802.4|788.4|787.8|6431
1657123200000|2022-07-06 16:00:00|796.7|796.1|804.2|803.6|804.8|804.2|791.8|791.1|3370
1657126800000|2022-07-06 17:00:00|804.4|803.8|810.7|810.1|811|810.3|802.6|802|3955
1657130400000|2022-07-06 18:00:00|810.6|810|809.2|808.6|813.2|812.6|805.1|804.5|4387
1657152000000|2022-07-07 00:00:00|811.8|810.8|825.1|824.5|826.4|825.7|811.5|810.8|1714
1657155600000|2022-07-07 01:00:00|824.7|824.1|821.4|819.9|826.3|825.3|820.1|819.4|437
1657159200000|2022-07-07 02:00:00|821.3|820.3|831.2|830.2|831.5|830.6|821.3|820.3|331
1657162800000|2022-07-07 03:00:00|830.9|830.3|832.2|831.6|834.3|833.7|829.6|828.9|432
1657166400000|2022-07-07 04:00:00|832.3|831.7|833.5|832.5|837.6|836.8|831.9|831.3|334
1657170000000|2022-07-07 05:00:00|833.2|832.6|832.7|832.1|837.8|836.9|832.6|832|228
1657173600000|2022-07-07 06:00:00|832.6|831.6|831.1|830.5|834.2|833.5|830.5|829.8|327
1657177200000|2022-07-07 07:00:00|831|830.4|835.1|834.1|837.9|837.2|831|830.3|450
1657180800000|2022-07-07 08:00:00|834.7|834|833.2|832.2|839|838.4|830.5|829.9|620
1657184400000|2022-07-07 09:00:00|833.5|832|843.6|843|845|844.2|831.6|830.5|745
1657188000000|2022-07-07 10:00:00|843.4|842.4|840.9|839.9|848.7|847.7|839.7|838.5|859
1657191600000|2022-07-07 11:00:00|840.7|839.7|846.8|845.8|847|846.3|836.7|836.1|1215
1657195200000|2022-07-07 12:00:00|846.9|845.9|841.3|839.8|846.9|846.2|837.8|836.8|1107
1657198800000|2022-07-07 13:00:00|846.6|845.6|835|834.4|846.6|845.9|829.2|828.6|5839
1657202400000|2022-07-07 14:00:00|835.3|834.7|837.5|836.9|843.5|842.9|832.6|832|4305
1657206000000|2022-07-07 15:00:00|837.3|836.7|839.4|838.8|839.7|838.8|827.7|827.1|4087
1657209600000|2022-07-07 16:00:00|839.6|839|840.9|840.3|843.8|843.2|837|836.4|2405
1657213200000|2022-07-07 17:00:00|840.8|840.2|840.5|839.9|847.4|846.8|839.6|838.9|2856
1657216800000|2022-07-07 18:00:00|840.6|840|841.2|840.6|845.7|845.1|837.9|837.3|3356
1657238400000|2022-07-08 00:00:00|844.2|842.7|857.6|857|858.3|857.7|844.1|842.6|1366
1657242000000|2022-07-08 01:00:00|857.7|857.1|854.8|853.8|858|857.1|853.2|852.4|352
1657245600000|2022-07-08 02:00:00|854.6|853.6|855.5|854.9|859.5|858.4|854.2|853.3|242
1657249200000|2022-07-08 03:00:00|855.6|854.5|855.7|854.2|856.2|855.4|854.2|853.5|72
1657252800000|2022-07-08 04:00:00|855.3|854.3|853.8|853.2|855.7|854.9|853.2|852.5|110
1657256400000|2022-07-08 05:00:00|853.5|852.9|855.2|854.6|856.9|856.2|853.1|852.5|202
1657260000000|2022-07-08 06:00:00|856.1|855.1|856.4|855.4|858.4|857.8|853.3|852.6|222
1657263600000|2022-07-08 07:00:00|856.3|855.3|853.6|852.6|856.5|855.7|848.4|847.8|549
1657267200000|2022-07-08 08:00:00|853.3|852.7|852.8|852.2|853.8|853.2|845.7|845.1|601
1657270800000|2022-07-08 09:00:00|853|852.4|859.1|858.5|864.2|863.2|852.3|851.5|707
1657274400000|2022-07-08 10:00:00|859.3|858.7|859.9|858.9|864|863.2|857.8|857.1|423
1657278000000|2022-07-08 11:00:00|860.2|859.2|862.8|862.2|862.8|862.2|854.7|854.1|508
1657281600000|2022-07-08 12:00:00|862.9|862.3|860|858.5|864.9|864|855.9|854.6|692
1657285200000|2022-07-08 13:00:00|860.7|859.2|870.8|870.2|876.8|876.2|858.4|857.7|5304
1657288800000|2022-07-08 14:00:00|871|870.4|886.4|885.8|887.8|887.2|871|870.4|5152
1657292400000|2022-07-08 15:00:00|886.7|885.7|883.5|882.9|887.5|886.9|875.2|874.6|3600
1657296000000|2022-07-08 16:00:00|883.4|882.8|890.5|889.9|893.5|892.9|879|878.4|3939
1657299600000|2022-07-08 17:00:00|890.2|889.6|895.7|895.1|895.9|895.3|886.5|885.9|3099
1657303200000|2022-07-08 18:00:00|895.5|894.9|896.5|895.9|897.7|897.1|892.3|891.7|3416
1657497600000|2022-07-11 00:00:00|932|930.5|924.7|923.7|944.2|943.1|921|919.6|2186
1657501200000|2022-07-11 01:00:00|924.8|923.8|921.1|919.6|925|924.1|917|916.2|603
1657504800000|2022-07-11 02:00:00|921|919.5|919.1|918.1|923|921.9|916.5|915.6|400
1657508400000|2022-07-11 03:00:00|918.8|918.2|921.4|920.8|921.6|920.9|918.1|916.9|140
1657512000000|2022-07-11 04:00:00|921.5|920.9|918.8|917.8|921.7|920.9|915.2|914.4|160
1657515600000|2022-07-11 05:00:00|918.6|917.1|915.3|914.3|918.6|917.6|914.9|914.2|379
1657519200000|2022-07-11 06:00:00|914.5|913.9|913.9|912.9|916.7|915.3|911.3|910.5|469
1657522800000|2022-07-11 07:00:00|914.1|912.4|910.6|910|916.9|916.3|910.6|909.9|504
1657526400000|2022-07-11 08:00:00|910.9|909.6|911.7|910.2|918|917.1|910.2|909.3|612
1657530000000|2022-07-11 09:00:00|911.6|910.1|909.6|908.6|917|915.9|909.2|908.5|544
1657533600000|2022-07-11 10:00:00|909.5|908.9|908.8|908.2|912.5|911.8|908.1|907.3|432
1657537200000|2022-07-11 11:00:00|908.7|907.7|904.9|903.9|910.3|909.5|902|901.4|597
1657540800000|2022-07-11 12:00:00|905.3|904.3|905.4|904.4|907.7|907|902.2|901|527
1657544400000|2022-07-11 13:00:00|906|905|883.5|882.9|908.1|906.8|882.8|882.2|6678
1657548000000|2022-07-11 14:00:00|883.4|882.8|878.1|877.5|885.8|885.2|869.8|869.2|6721
1657551600000|2022-07-11 15:00:00|878.4|877.4|877.2|876.6|880.9|880.2|873.6|873|2944
1657555200000|2022-07-11 16:00:00|877.4|876.8|870.8|869.8|877.6|877|865.6|865|2857
1657558800000|2022-07-11 17:00:00|870.5|869.9|859.6|859|873.2|872.4|859.3|858.7|3106
1657562400000|2022-07-11 18:00:00|859.4|858.8|859.5|858.9|864.1|863.5|858|857.4|3274
1657584000000|2022-07-12 00:00:00|855.6|854.1|850.7|849.2|863.1|862.1|849.5|848.7|1043
1657587600000|2022-07-12 01:00:00|850.5|849.5|867.1|865.6|868.4|867.3|848.3|847.6|826
1657591200000|2022-07-12 02:00:00|867|866|866.8|865.8|867.9|866.8|864.8|864|143
1657594800000|2022-07-12 03:00:00|866.7|866.1|865.6|864.6|867.8|867.2|864.7|863.9|97
1657598400000|2022-07-12 04:00:00|865.3|864.7|861|860.4|865.7|864.7|859.7|858.8|127
1657602000000|2022-07-12 05:00:00|861.1|860.1|863.1|862.1|865|863.9|857.2|856.4|157
1657605600000|2022-07-12 06:00:00|863.3|862.3|863|862.4|866.2|864.9|861.9|860.8|89
1657609200000|2022-07-12 07:00:00|862.9|862.3|865.5|864.9|874|873|862.9|862.1|480
1657612800000|2022-07-12 08:00:00|865.6|864.6|845.4|843.9|865.6|864.6|844.5|843.4|1212
1657616400000|2022-07-12 09:00:00|845.1|843.6|847.3|845.8|851.4|850.2|839.8|838.7|1170
1657620000000|2022-07-12 10:00:00|847.4|845.9|844.1|842.6|848.9|847.5|842.1|841|317
1657623600000|2022-07-12 11:00:00|843.7|842.7|850.2|849.2|850.8|850|840.7|839.6|655
1657627200000|2022-07-12 12:00:00|850.5|849.6|850.6|849.1|851.9|851.1|846.4|845.6|380
1657630800000|2022-07-12 13:00:00|848.8|847.8|839.4|838.8|855.9|855.2|838.5|837.9|4561
1657634400000|2022-07-12 14:00:00|839.3|838.7|843.6|843|845.9|845.2|835.2|834.6|4238
1657638000000|2022-07-12 15:00:00|843.4|842.8|849.1|847.6|853.5|852.9|841.4|840.8|4326
1657641600000|2022-07-12 16:00:00|849|848.5|821.7|821.1|850.1|849.2|821.7|821.1|5727
1657645200000|2022-07-12 17:00:00|821.9|821.3|818.6|818|827.7|826.9|816.8|816.2|4103
1657648800000|2022-07-12 18:00:00|818.5|817.9|815.7|815.1|823|822.3|814.4|813.5|3584
1657670400000|2022-07-13 00:00:00|816.6|816|823.6|822.6|824.2|823.1|812.5|811.7|780
1657674000000|2022-07-13 01:00:00|823.3|822.3|826|825|827.7|827|823|822.1|420
1657677600000|2022-07-13 02:00:00|826.2|824.7|824.3|823.3|828|827.4|823.2|822.5|210
1657681200000|2022-07-13 03:00:00|824.2|823.6|826.3|825.7|826.4|825.8|824.2|823.2|67
1657684800000|2022-07-13 04:00:00|826.1|825.5|824.5|823.9|826.8|825.9|823.1|822.3|102
1657688400000|2022-07-13 05:00:00|824.4|823.8|826.9|825.9|827.2|826.5|823.7|822.9|140
1657692000000|2022-07-13 06:00:00|826.8|826.2|835.9|834.4|836.8|835.5|822.7|822.1|472
1657695600000|2022-07-13 07:00:00|835.7|834.7|833.7|832.7|837.6|836.5|831.3|830.6|368
1657699200000|2022-07-13 08:00:00|834|833|828|826.5|834.7|833.7|827|825.8|471
1657702800000|2022-07-13 09:00:00|827.9|826.4|824.2|823.6|829.5|828.8|822.7|822.1|353
1657706400000|2022-07-13 10:00:00|824.6|824|822.5|821.5|826.6|825.6|816.1|815.3|899
1657710000000|2022-07-13 11:00:00|822.6|821.1|827.7|826.2|835.9|834.4|822.4|821.1|656
1657713600000|2022-07-13 12:00:00|827.3|826.3|823.1|822.5|829.4|828.3|812.4|811.2|2349
1657717200000|2022-07-13 13:00:00|821.1|820.1|825.4|824.8|830|829.4|818.8|818.1|3538
1657720800000|2022-07-13 14:00:00|825.7|825.1|842.1|841.5|844.8|844.2|824.2|823.3|4503
1657724400000|2022-07-13 15:00:00|842.4|841.8|838.4|837.8|844.1|843.5|834.1|833.3|2725
1657728000000|2022-07-13 16:00:00|838.5|837.9|829.9|829.3|838.7|838.1|829.1|828.5|3039
1657731600000|2022-07-13 17:00:00|830.1|829.5|818.3|817.7|830.2|829.6|812.4|811.7|5064
1657735200000|2022-07-13 18:00:00|818|817.4|819|818.4|819.8|819.2|812.9|812.3|5955
1657756800000|2022-07-14 00:00:00|818.3|816.8|820.9|819.4|823.7|822.9|814.5|813.5|798
1657760400000|2022-07-14 01:00:00|821|819.5|824.7|823.2|825|824.3|819.7|818.5|607
1657764000000|2022-07-14 02:00:00|824.6|823.6|829.9|828.9|830.5|829.7|824.3|823|262
1657767600000|2022-07-14 03:00:00|830|828.5|832.7|831.2|833.5|832.7|829.5|828.5|247
1657771200000|2022-07-14 04:00:00|832.6|831.6|830.1|829.5|833.5|832.5|828.7|828.1|158
1657774800000|2022-07-14 05:00:00|830.7|829.2|828.4|827.4|831.4|830.4|826.2|825|210
1657778400000|2022-07-14 06:00:00|828.6|827.1|827.9|826.9|829.8|829|826.6|826|181
1657782000000|2022-07-14 07:00:00|827.6|827|833.9|833.3|834.6|833.8|826.6|826|270
1657785600000|2022-07-14 08:00:00|833.6|833|816.9|815.9|834.1|833.3|816|815.4|555
1657789200000|2022-07-14 09:00:00|817.1|815.6|815.7|814.7|821.9|820.5|808.3|807.6|1201
1657792800000|2022-07-14 10:00:00|816.1|814.6|808|807.4|818.1|817|807.4|806.6|740
1657796400000|2022-07-14 11:00:00|807.9|807.3|814.4|813.8|814.5|813.8|806.2|805.5|724
1657800000000|2022-07-14 12:00:00|814.5|813.5|827.7|826.7|829|828|812.8|812.1|2221
1657803600000|2022-07-14 13:00:00|824.6|824|821.1|820.5|828.1|827.2|814.3|813.7|5304
1657807200000|2022-07-14 14:00:00|821|820.4|806.8|806.2|824.1|823.4|803.3|802.6|7170
1657810800000|2022-07-14 15:00:00|806.9|806.3|812.6|812|816.6|815.7|805|804.4|4269
1657814400000|2022-07-14 16:00:00|812.7|812.1|811.5|810.9|817|816.4|808.7|808.1|2211
1657818000000|2022-07-14 17:00:00|811.6|811|799.4|798.8|811.9|811.3|798|797.2|3197
1657821600000|2022-07-14 18:00:00|799.3|798.7|800.9|800.3|801.9|801.3|797.8|797.2|5134
1657843200000|2022-07-15 00:00:00|802.7|802.1|803.5|802.5|806.7|805.9|800.9|800.3|772
1657846800000|2022-07-15 01:00:00|803.3|802.3|804.7|804.1|804.7|804.1|800.9|800.3|345
1657850400000|2022-07-15 02:00:00|805.1|804.2|806.8|805.8|808.2|806.9|803.5|802.6|197
1657854000000|2022-07-15 03:00:00|806.5|805.9|806.1|805.1|807.4|806.4|805.6|804.9|179
1657857600000|2022-07-15 04:00:00|806|805.4|806.5|805.9|808|807.4|805.6|805|62
1657861200000|2022-07-15 05:00:00|806.7|806.1|807.2|806.6|809.2|808.1|804.5|803.5|146
1657864800000|2022-07-15 06:00:00|807.1|806.5|804.6|803.6|809.2|808.4|803.8|803.1|187
1657868400000|2022-07-15 07:00:00|804.8|803.3|800.3|799.7|806.9|806.2|799.7|798.7|314
1657872000000|2022-07-15 08:00:00|800.4|799.4|803.3|802.7|804.8|804.1|796.8|795.9|498
1657875600000|2022-07-15 09:00:00|803.4|802.4|808.3|806.8|810|809.2|803|802.2|611
1657879200000|2022-07-15 10:00:00|808|807|804.7|803.7|810.6|809.9|802.6|801.6|408
1657882800000|2022-07-15 11:00:00|804.8|803.8|799|798.4|805.6|804.8|797.6|797|471
1657886400000|2022-07-15 12:00:00|799.4|798.1|797.2|796.2|799.4|798.1|792.5|791.8|1187
1657890000000|2022-07-15 13:00:00|796.5|795.9|785.5|784.9|800|798.5|784.7|784.1|3992
1657893600000|2022-07-15 14:00:00|785.8|784.8|789.3|788.7|796.3|795.7|784.8|783.9|5280
1657897200000|2022-07-15 15:00:00|789.2|788.6|782.4|781.8|792.3|791.7|774.7|774|4089
1657900800000|2022-07-15 16:00:00|782.2|781.6|779.6|778.6|782.4|781.8|771.7|771|3267
1657904400000|2022-07-15 17:00:00|779.5|778.9|782.9|782.3|785.3|784.7|776.9|776.3|2359
1657908000000|2022-07-15 18:00:00|782.7|782.1|786.6|785.1|786.7|786.1|781.1|780.5|3664
1658102400000|2022-07-18 00:00:00|795.7|794.2|784.8|784.2|797.9|797.1|784.5|783.9|1476
1658106000000|2022-07-18 01:00:00|784.9|784.3|794.4|793.4|795.7|794.8|784.9|784.1|509
1658109600000|2022-07-18 02:00:00|794.3|793.7|797.3|795.8|797.7|797.1|793.7|793|506
1658113200000|2022-07-18 03:00:00|797.1|796.1|799.4|798.4|800.9|800.3|796.5|795.7|317
1658116800000|2022-07-18 04:00:00|799.1|798.5|800.5|799.9|800.5|799.9|797.2|796.6|102
1658120400000|2022-07-18 05:00:00|800.6|800|800.6|800|802.1|801.4|798.4|797.8|250
1658124000000|2022-07-18 06:00:00|800.4|799.8|801.6|800.6|802.4|801.4|798.9|798.1|185
1658127600000|2022-07-18 07:00:00|801.2|800.8|803.8|803.2|808.6|807.4|800.7|800|477
1658131200000|2022-07-18 08:00:00|804|803.4|800.7|799.7|804|803.4|795.8|795.2|411
1658134800000|2022-07-18 09:00:00|800.3|798.8|795.4|794.4|802.1|801.3|794.3|793.5|471
1658138400000|2022-07-18 10:00:00|795.6|794.6|796.5|795|797.3|796.7|793.4|792.7|240
1658142000000|2022-07-18 11:00:00|796.6|795.6|800.5|799.9|801.6|800.9|793.9|793|373
1658145600000|2022-07-18 12:00:00|800.2|799.6|806.6|805.1|810|809.3|799.3|798.6|1049
1658149200000|2022-07-18 13:00:00|807.8|807.2|822.5|821.9|825.3|824.7|802.6|802|5023
1658152800000|2022-07-18 14:00:00|822.7|822.1|818.8|818.2|828.3|827.7|810.6|810|5246
1658156400000|2022-07-18 15:00:00|818.7|818.1|818.2|817.2|820.2|819.6|814.7|814.1|2395
1658160000000|2022-07-18 16:00:00|817.9|817.3|827|826.4|827.8|827.2|817.9|817.3|2240
1658163600000|2022-07-18 17:00:00|826.8|826.2|823.6|823|831|830.4|823.3|822.7|1923
1658167200000|2022-07-18 18:00:00|823.5|822.9|814.6|813.1|824.9|824.3|813.9|812.8|2986
1658188800000|2022-07-19 00:00:00|817|815.5|818.2|817.2|822.4|821.8|812.8|812.2|985
1658192400000|2022-07-19 01:00:00|817.8|817|814.6|814|818.2|817.2|814.2|813.1|168
1658196000000|2022-07-19 02:00:00|814.7|814.1|817.5|816|817.8|816.8|813.6|812.8|175
1658199600000|2022-07-19 03:00:00|817.4|815.9|815.5|814.9|817.7|817|814.8|813.9|76
1658203200000|2022-07-19 04:00:00|815.6|814.6|814.5|813.9|815.7|814.9|814.3|813.6|62
1658206800000|2022-07-19 05:00:00|814.6|814|818.2|817.2|819.9|819.1|814.6|814|234
1658210400000|2022-07-19 06:00:00|818.3|816.8|819.8|818.8|823|822.2|814.6|813.6|305
1658214000000|2022-07-19 07:00:00|820|818.5|821.9|820.4|823.6|822.8|817.3|816.2|322
1658217600000|2022-07-19 08:00:00|821.5|820.9|816|815.4|823.7|822.2|812.2|811.4|494
1658221200000|2022-07-19 09:00:00|816.1|815.5|814.3|813.7|817.6|816.4|811.8|810.7|418
1658224800000|2022-07-19 10:00:00|814.6|813.6|808.5|807.5|815.5|814.7|805.7|805|676
1658228400000|2022-07-19 11:00:00|808.7|808.1|810.2|809.6|813.6|813|806.7|805.6|500
1658232000000|2022-07-19 12:00:00|810.3|809.7|806.9|806.3|824.3|823.5|806.8|806.2|1378
1658235600000|2022-07-19 13:00:00|807.3|806.4|812.1|811.5|816.6|815.7|798.8|797.9|5377
1658239200000|2022-07-19 14:00:00|812.2|811.6|810.9|810.3|825.7|825.1|805.7|805.1|6878
1658242800000|2022-07-19 15:00:00|810.8|810.2|818.1|817.5|828.4|827.7|808.6|807.9|4689
1658246400000|2022-07-19 16:00:00|818.2|817.6|823.9|823.3|825.1|824.5|813.7|813.1|2449
1658250000000|2022-07-19 17:00:00|823.8|823.2|818|817.4|823.9|823.3|816.6|816|1652
1658253600000|2022-07-19 18:00:00|818.1|817.5|817.8|817.2|822.1|821.5|817.4|816.8|1732
1658275200000|2022-07-20 00:00:00|814.4|812.9|808.8|807.8|816.2|815|807.6|806.7|459
1658278800000|2022-07-20 01:00:00|809.2|807.7|809.7|809.1|811.1|810.2|807.4|806.8|375
1658282400000|2022-07-20 02:00:00|809.6|808.7|817.4|816.4|817.5|816.9|809.3|808.6|314
1658286000000|2022-07-20 03:00:00|817.1|816.5|815.2|814.6|818.6|817.9|814.7|813.9|192
1658289600000|2022-07-20 04:00:00|815.5|814.5|817.9|817.3|818.3|817.7|815.2|814.1|57
1658293200000|2022-07-20 05:00:00|817.8|817.2|815.5|814.9|819.5|818.8|814.8|813.9|156
1658296800000|2022-07-20 06:00:00|815.6|814.6|817|816|818|816.6|813.9|812.9|139
1658300400000|2022-07-20 07:00:00|816.7|815.2|818.7|818.1|819.2|818.6|816|815.1|81
1658304000000|2022-07-20 08:00:00|818.6|818|827.5|826.5|827.8|827.2|818.4|817.6|696
1658307600000|2022-07-20 09:00:00|827.8|826.3|843|842.4|843.2|842.5|827.1|826.3|1367
1658311200000|2022-07-20 10:00:00|842.8|842.2|847|846|849.6|848.7|837.8|837.2|1117
1658314800000|2022-07-20 11:00:00|847.3|846.3|845|843.5|848.7|847.7|839.9|838.9|812
1658318400000|2022-07-20 12:00:00|844.6|843.6|837.3|835.8|845|843.6|832.5|831.3|1202
1658322000000|2022-07-20 13:00:00|837.2|836.2|829.4|828.8|837.4|836.8|822|821.4|4996
1658325600000|2022-07-20 14:00:00|829.8|829.2|830.2|829.6|831.1|830.5|823.2|822.6|3052
1658329200000|2022-07-20 15:00:00|830|829.4|818.8|818.2|831.1|830.5|812|811.4|3151
1658332800000|2022-07-20 16:00:00|818.7|818.1|820.9|820.3|824.7|824.1|818.6|818|2240
1658336400000|2022-07-20 17:00:00|821|820.4|819.9|819.3|826.6|826|819.1|818.5|2221
1658340000000|2022-07-20 18:00:00|820|819.4|829.9|828.9|830.2|829.6|819.6|819|2008
1658361600000|2022-07-21 00:00:00|825.8|824.3|830.2|829.6|832.4|831.7|822.4|821.7|682
1658365200000|2022-07-21 01:00:00|830.1|829.5|831.4|830.4|836.3|835.4|829.2|828.5|378
1658368800000|2022-07-21 02:00:00|831.2|830.2|829.7|828.2|831.4|830.5|824.6|823.8|294
1658372400000|2022-07-21 03:00:00|829.4|828.4|829.3|828.7|829.7|828.9|827.7|826.6|76
1658376000000|2022-07-21 04:00:00|829.4|828.4|827.4|826.4|830.7|829.7|827.2|826.4|75
1658379600000|2022-07-21 05:00:00|827.3|826.7|832.5|831.9|833.3|832.4|827.3|826.4|105
1658383200000|2022-07-21 06:00:00|832.8|831.8|829|828|834.3|833.1|828.6|827.8|273
1658386800000|2022-07-21 07:00:00|828.8|827.8|827.7|826.7|835.8|835|827|826.4|434
1658390400000|2022-07-21 08:00:00|827.9|826.9|824|823|828.8|827.8|822.4|821.1|601
1658394000000|2022-07-21 09:00:00|823.8|823.2|824.2|822.7|825.9|825.1|817.2|816.3|806
1658397600000|2022-07-21 10:00:00|824.1|822.6|821.9|820.4|826.3|825.6|819.4|818.7|434
1658401200000|2022-07-21 11:00:00|822|820.5|824.3|823.3|826.1|825.4|820.5|819.3|453
1658404800000|2022-07-21 12:00:00|824.4|822.9|821.5|820.5|825.2|824.2|818.5|817.6|857
1658408400000|2022-07-21 13:00:00|820|819.4|831.3|830.7|833|832.4|817.3|816.7|5122
1658412000000|2022-07-21 14:00:00|831.5|830.5|822.9|822.3|833.4|832.8|819|818.4|3939
1658415600000|2022-07-21 15:00:00|822.8|822.2|833.8|833.2|833.8|833.2|822.8|822.2|2112
1658419200000|2022-07-21 16:00:00|833.7|833.1|831.6|831|840.1|839.1|831.2|830.6|2754
1658422800000|2022-07-21 17:00:00|831.7|831.1|810.8|810.2|831.9|831.3|810.5|809.9|4171
1658426400000|2022-07-21 18:00:00|810.9|810.3|815.2|814.6|818.6|818|802.1|801.5|5203
1658448000000|2022-07-22 00:00:00|809.2|808.2|794.7|794.1|814|813.1|793.8|793.2|1021
1658451600000|2022-07-22 01:00:00|794.6|794|790.9|789.9|796.2|795.2|785.7|785|1034
1658455200000|2022-07-22 02:00:00|791.2|790.2|797.4|796.8|798|797.1|789.7|788.5|518
1658458800000|2022-07-22 03:00:00|798.3|797.4|793.3|791.8|801|800.1|789.6|788.8|412
1658462400000|2022-07-22 04:00:00|793.2|791.7|794.2|793.2|795.4|794.3|791.5|790.8|146
1658466000000|2022-07-22 05:00:00|793.7|792.7|794.8|793.8|796.2|795.3|790.2|789.1|283
1658469600000|2022-07-22 06:00:00|794.9|793.4|799.7|799.1|799.8|799.1|793.2|792.4|457
1658473200000|2022-07-22 07:00:00|800.3|799.3|791.3|790.7|801.6|800.7|790.4|789.6|633
1658476800000|2022-07-22 08:00:00|791.1|790.5|792|790.5|793.1|792.5|783.2|782.4|907
1658480400000|2022-07-22 09:00:00|791.6|790.6|791.5|790|795.2|794.2|785.8|784.9|585
1658484000000|2022-07-22 10:00:00|790.9|789.9|785.6|785|791.8|791.1|782.7|782.1|748
1658487600000|2022-07-22 11:00:00|785.5|784.9|790.2|789.6|791.8|791|784|783.2|924
1658491200000|2022-07-22 12:00:00|790|789.4|796.5|795.5|800.5|799.3|785.5|784.9|1509
1658494800000|2022-07-22 13:00:00|795.7|795.1|784.5|783.9|799.4|798.6|775.6|775|6804
1658498400000|2022-07-22 14:00:00|784.3|783.7|785.8|785.2|794|793.4|778.3|777.7|7620
1658502000000|2022-07-22 15:00:00|785.6|785|773.1|772.5|787|786.4|766.7|766.1|5621
1658505600000|2022-07-22 16:00:00|772.9|772.3|771.9|771.3|776.5|775.9|769|768.4|3288
1658509200000|2022-07-22 17:00:00|772|771.4|770.8|770.2|773.1|772.5|768.3|767.7|3367
1658512800000|2022-07-22 18:00:00|770.5|769.9|763.6|762.1|771.8|771.2|762.6|761.8|4808
1658707200000|2022-07-25 00:00:00|800.7|799.2|784.6|783.6|801.7|800.2|783.7|783|2757
1658710800000|2022-07-25 01:00:00|784.5|783.9|788|787.4|789.7|788.9|783.9|783.3|465
1658714400000|2022-07-25 02:00:00|788.1|787.5|789.8|789.2|791|790.4|786.8|786.1|258
1658718000000|2022-07-25 03:00:00|789.5|788.9|791|790|791.5|790.8|789.5|788.9|322
1658721600000|2022-07-25 04:00:00|790.9|790.3|791.1|790.5|792.6|792|790.4|789.5|88
1658725200000|2022-07-25 05:00:00|791|790.4|787.2|786.6|791.1|790.5|785|784.4|234
1658728800000|2022-07-25 06:00:00|787.5|786.5|791.6|790.1|792.7|791.6|787.4|786.5|194
1658732400000|2022-07-25 07:00:00|791.7|790.2|793.2|792.6|794.7|793.8|789.3|788.5|605
1658736000000|2022-07-25 08:00:00|793.3|792.7|795.4|794.4|799.5|798.8|792.7|791.8|662
1658739600000|2022-07-25 09:00:00|795.2|794.6|796|795|796.2|795.5|792.7|792.1|283
1658743200000|2022-07-25 10:00:00|796.1|795.1|789|788.4|796.1|795.4|788.4|787.5|455
1658746800000|2022-07-25 11:00:00|789.3|788.7|791.6|791|792.9|792.1|787.5|786.5|460
1658750400000|2022-07-25 12:00:00|791.4|790.8|791.3|790.3|795|794.2|789.7|789.1|618
1658754000000|2022-07-25 13:00:00|790.4|789.8|787.8|787.2|795.2|794.6|784.2|783.6|4500
1658757600000|2022-07-25 14:00:00|788.1|787.5|771.8|771.2|789.7|789.1|769.1|768.5|5146
1658761200000|2022-07-25 15:00:00|771.9|771.3|781.7|781.1|784.6|784|769.7|769.1|4366
1658764800000|2022-07-25 16:00:00|781.6|781|783|782.4|784.4|783.8|777.1|776.5|2896
1658768400000|2022-07-25 17:00:00|783.1|782.5|779.6|779|783.1|782.5|776.5|775.9|3644
1658772000000|2022-07-25 18:00:00|779.7|779.1|778.7|777.7|781.5|780.9|777.9|777.3|3260
1658793600000|2022-07-26 00:00:00|783.4|782.8|789.7|788.7|790.6|789.8|781.7|781|657
1658797200000|2022-07-26 01:00:00|789.4|788.8|794.8|793.8|795.4|794.8|788.9|787.9|450
1658800800000|2022-07-26 02:00:00|794.7|793.7|796.8|795.8|798.5|797.8|793.3|792.2|216
1658804400000|2022-07-26 03:00:00|796.7|796.1|793.9|792.9|797.1|796.3|792.4|791.8|135
1658808000000|2022-07-26 04:00:00|793.8|793.2|791.6|790.6|794.6|793.7|790.8|790.1|94
1658811600000|2022-07-26 05:00:00|791.4|790.4|790.1|789.5|793|792.3|789.6|789|187
1658815200000|2022-07-26 06:00:00|790|789.4|792.8|792.2|794.2|793.5|790|789.4|401
1658818800000|2022-07-26 07:00:00|792.3|791.7|792.6|791.6|793.9|793.2|789.9|789.2|207
1658822400000|2022-07-26 08:00:00|792.7|791.2|794.3|793.7|796.5|795.9|791.5|790.5|720
1658826000000|2022-07-26 09:00:00|794.4|793.8|797.1|796.1|798.4|797.7|793.9|793.1|434
1658829600000|2022-07-26 10:00:00|797.3|796.3|795.6|795|798.6|798|792.8|792.2|869
1658833200000|2022-07-26 11:00:00|795.4|794.8|794.4|793.8|795.6|795|792.6|791.9|415
1658836800000|2022-07-26 12:00:00|794.7|793.7|800|799.4|800.8|800|794.6|793.7|759
1658840400000|2022-07-26 13:00:00|799.8|799.2|805.5|804.9|810|809.4|797.8|797.2|5983
1658844000000|2022-07-26 14:00:00|805.6|805|806.1|805.5|813.3|812.7|801.9|801.3|5086
1658847600000|2022-07-26 15:00:00|806.5|805.9|806.6|806|808.4|807.8|802.2|801.6|2766
1658851200000|2022-07-26 16:00:00|806.5|805.9|808.4|807.8|810.6|810|803.3|802.7|2628
1658854800000|2022-07-26 17:00:00|808.3|807.7|811.6|811|811.6|811|805|804.4|2944
1658858400000|2022-07-26 18:00:00|811.8|811.2|814|813.4|814.5|813.9|809|808.4|4016
1658880000000|2022-07-27 00:00:00|812.5|811.5|809.7|808.7|817.3|816.1|805.9|805.2|714
1658883600000|2022-07-27 01:00:00|809.4|808.8|804.1|803.1|809.7|809.1|801.6|801|286
1658887200000|2022-07-27 02:00:00|804|803.4|805.5|804.5|806.8|806.1|803.7|802.8|107
1658890800000|2022-07-27 03:00:00|805.2|804.6|806.5|805.5|808.1|807.2|805.2|804.5|69
1658894400000|2022-07-27 04:00:00|806.7|805.9|807.5|806.9|808.7|808|806.5|805.7|26
1658898000000|2022-07-27 05:00:00|807.6|806.6|809.1|808.5|809.9|809.2|805|804.4|158
1658901600000|2022-07-27 06:00:00|809.2|808.6|808|807|811.9|810.9|805.9|804.9|144
1658905200000|2022-07-27 07:00:00|808.1|807.1|810.6|809.6|811.1|810.1|806.3|805.6|253
1658908800000|2022-07-27 08:00:00|811.1|810|819.9|818.9|826|825.2|809.2|808.6|946
1658912400000|2022-07-27 09:00:00|820|819|816.7|815.2|821.4|820.7|814.7|814|442
1658916000000|2022-07-27 10:00:00|816.6|815.6|823.8|823.2|827.8|827.1|815|814.3|613
1658919600000|2022-07-27 11:00:00|824|823.4|821.7|821.1|826.3|825.6|821|820.3|441
1658923200000|2022-07-27 12:00:00|821.6|821|818.2|816.7|821.7|821.1|816|815.2|686
1658926800000|2022-07-27 13:00:00|820|818.5|806.2|805.6|820.2|819.3|803|802.4|4309
1658930400000|2022-07-27 14:00:00|806|805.4|807.1|806.5|807.6|807|795.4|794.8|5255
1658934000000|2022-07-27 15:00:00|806.6|806|806|805.4|812.2|811.6|804.3|803.6|2833
1658937600000|2022-07-27 16:00:00|806.1|805.5|797|796.4|809.2|808.6|796.3|795.7|2778
1658941200000|2022-07-27 17:00:00|797.4|796.8|797.4|796.8|800.2|799.6|791.2|790.6|2727
1658944800000|2022-07-27 18:00:00|797.5|796.9|798.9|798.3|801.1|800.5|797.4|796.8|3712
1658966400000|2022-07-28 00:00:00|797.5|796|812.7|811.7|813.8|812.7|797.3|795.8|820
1658970000000|2022-07-28 01:00:00|812.1|811.5|812.9|811.4|816.9|816.3|811.6|810.7|350
1658973600000|2022-07-28 02:00:00|812.7|811.7|812.6|811.1|813.8|813|805.7|804.9|423
1658977200000|2022-07-28 03:00:00|812.4|811.4|811.6|810.1|813.9|812.9|810.4|809.4|94
1658980800000|2022-07-28 04:00:00|811.9|810.4|810.5|809.5|814|813.3|810.4|809.4|202
1658984400000|2022-07-28 05:00:00|810.8|809.8|809|808.4|811.5|810.8|808.6|807.8|79
1658988000000|2022-07-28 06:00:00|808.9|808|816.7|815.7|817.6|816.9|808.9|808|240
1658991600000|2022-07-28 07:00:00|816.8|815.8|815.2|813.7|817|816.2|813.7|812.9|226
1658995200000|2022-07-28 08:00:00|815.1|813.6|814.1|813.1|817.9|817.1|813.5|812.5|290
1658998800000|2022-07-28 09:00:00|814.4|812.9|818.9|818.3|818.9|818.3|814|812.9|416
1659002400000|2022-07-28 10:00:00|818.6|818|813.4|812.8|819.2|818.6|812.1|811.5|308
1659006000000|2022-07-28 11:00:00|813.5|812.9|817.3|816.7|817.7|817|813|811.7|507
1659009600000|2022-07-28 12:00:00|817.5|816.9|817.6|817|818.8|818.2|814.9|814|832
1659013200000|2022-07-28 13:00:00|816.1|815.1|816.8|816.2|822.2|821.6|814.4|813.8|4063
1659016800000|2022-07-28 14:00:00|817|816.4|817.2|816.6|822.1|821.5|810|809.4|3767
1659020400000|2022-07-28 15:00:00|817.4|816.8|818|817.4|820.2|819.6|812.1|811.5|2896
1659024000000|2022-07-28 16:00:00|818.1|817.5|821.5|820.9|821.6|821|813.1|812.5|2229
1659027600000|2022-07-28 17:00:00|821.6|821|828.1|827.5|829.4|828.8|819.2|818.6|3873
1659031200000|2022-07-28 18:00:00|828.3|827.7|826.6|825.6|833.5|832.9|824.7|824.1|3709
1659052800000|2022-07-29 00:00:00|827.6|826.1|824.1|823.1|827.6|826.8|819.7|819.1|639
1659056400000|2022-07-29 01:00:00|823.9|823.5|828.9|827.9|830.9|830.2|822.8|821.9|414
1659060000000|2022-07-29 02:00:00|828.4|827.8|826.6|826|829|828.2|824.9|824.3|197
1659063600000|2022-07-29 03:00:00|827|826.4|831.9|830.9|831.9|831.2|825.7|824.7|261
1659067200000|2022-07-29 04:00:00|831.6|831|830.7|829.7|833.8|833.2|830.1|829.5|108
1659070800000|2022-07-29 05:00:00|830.6|830|830.2|829.2|831.6|831|828.8|828.2|92
1659074400000|2022-07-29 06:00:00|829.9|829.3|835.6|834.6|835.7|835|829.7|828.9|212
1659078000000|2022-07-29 07:00:00|835.4|834.8|836.4|835.8|837.3|836.4|831.1|830.5|417
1659081600000|2022-07-29 08:00:00|836.5|835.5|834.7|833.7|843.6|842.9|832.3|831.6|869
1659085200000|2022-07-29 09:00:00|834.4|833.8|837.6|836.6|837.6|836.6|832.6|831.9|322
1659088800000|2022-07-29 10:00:00|837.2|836.2|837.7|836.7|839.1|838.4|834.4|833.4|401
1659092400000|2022-07-29 11:00:00|837.9|836.9|851.3|850.7|855.5|854.7|837.9|836.9|1904
1659096000000|2022-07-29 12:00:00|851.4|850.8|849.2|847.7|851.7|851|844.6|844|1166
1659099600000|2022-07-29 13:00:00|851.5|850|846.1|845.5|851.5|850|842.5|841.7|3835
1659103200000|2022-07-29 14:00:00|846.2|845.6|835.5|834.9|848.7|848.1|833.7|833.1|4531
1659106800000|2022-07-29 15:00:00|835.7|835.1|828.2|827.6|835.8|835.2|824.7|824.1|4701
1659110400000|2022-07-29 16:00:00|828|827.4|812.6|812|828.1|827.5|811.1|810.5|4554
1659114000000|2022-07-29 17:00:00|812.8|812.2|814.1|813.5|815.4|814.8|811|810.4|3655
1659117600000|2022-07-29 18:00:00|813.9|813.3|822|821.4|822.8|822.2|811.7|811.1|2884
1659312000000|2022-08-01 00:00:00|824.9|824.3|823.5|822|831.1|829.9|818.9|817.7|777
1659315600000|2022-08-01 01:00:00|823.4|821.9|815.8|815.2|823.9|822.8|814.4|813.6|420
1659319200000|2022-08-01 02:00:00|815.5|814.9|818.6|818|819|818.3|814.9|813.7|143
1659322800000|2022-08-01 03:00:00|818.7|817.7|815.5|814.5|818.8|818.2|812.9|812.3|134
1659326400000|2022-08-01 04:00:00|815.9|814.9|817.6|816.1|817.9|816.8|814.7|814|44
1659330000000|2022-08-01 05:00:00|817.3|816.3|813.5|812.5|818.2|817.5|812.7|811.9|124
1659333600000|2022-08-01 06:00:00|813.8|812.9|816.8|816.2|820.7|820|812.9|812.2|204
1659337200000|2022-08-01 07:00:00|817.1|816.1|816.2|814.7|822.4|821.8|813.8|813.1|324
1659340800000|2022-08-01 08:00:00|816.1|815.1|808.2|807.6|818.5|817.4|808.2|807.3|544
1659344400000|2022-08-01 09:00:00|808.1|807.5|802.2|801.2|810.6|810|801.1|800.4|925
1659348000000|2022-08-01 10:00:00|802.1|801.5|803.7|802.7|807.8|807.1|801.6|800.6|327
1659351600000|2022-08-01 11:00:00|803.6|802.6|800.5|799.5|808.2|807.5|798.2|797.3|872
1659355200000|2022-08-01 12:00:00|800.4|799.8|800.5|799|805.5|804.5|795.6|794.7|584
1659358800000|2022-08-01 13:00:00|797.1|796.1|804.9|803.9|807.7|807.1|796.8|796.1|4397
1659362400000|2022-08-01 14:00:00|805|804|801.6|801|806.2|805.6|797.8|797.2|6122
1659366000000|2022-08-01 15:00:00|801.7|801.1|796.4|795.8|803|802.4|792.5|791.9|3354
1659369600000|2022-08-01 16:00:00|796.2|795.6|805.6|805|808|807.4|794|793.4|3250
1659373200000|2022-08-01 17:00:00|805.5|804.9|804.3|803.7|807.7|807.1|803.2|802.6|1774
1659376800000|2022-08-01 18:00:00|804|803.4|811.4|809.9|813.3|812.7|803.8|803.2|3384
1659398400000|2022-08-02 00:00:00|803.4|801.9|798|797.4|804.6|803.1|793.3|792.7|745
1659402000000|2022-08-02 01:00:00|798.4|797.7|803.1|802.1|804.6|803.9|798.3|797.5|233
1659405600000|2022-08-02 02:00:00|803.2|802.5|801.8|800.3|805|804|799.2|798.2|125
1659409200000|2022-08-02 03:00:00|801.1|800.1|800.2|799.2|801.8|801|799.6|798.7|53
1659412800000|2022-08-02 04:00:00|800.3|799.3|800.2|799.2|800.8|799.7|796.9|796.2|51
1659416400000|2022-08-02 05:00:00|800.1|799.1|800.4|799.4|801|800.1|797|796.2|74
1659420000000|2022-08-02 06:00:00|800.6|799.1|802.2|801.6|803|802.3|796.3|795.7|246
1659423600000|2022-08-02 07:00:00|802.4|801.8|801.8|800.8|804.7|804.1|797.4|796.4|410
1659427200000|2022-08-02 08:00:00|801.7|800.7|796.5|795.5|801.7|800.7|790.7|790|921
1659430800000|2022-08-02 09:00:00|796.8|795.3|794.8|793.8|796.8|795.7|793.6|792.6|177
1659434400000|2022-08-02 10:00:00|794.7|793.7|792|791.4|796|795.4|790.7|790.1|468
1659438000000|2022-08-02 11:00:00|792.1|791.5|796.6|796|797.5|796.8|790.9|790.1|420
1659441600000|2022-08-02 12:00:00|796.7|795.7|793.3|792.7|797.1|796.4|792.1|791.4|1252
1659445200000|2022-08-02 13:00:00|792.6|791.1|786.6|786|793.7|792.4|784.1|783.5|4066
1659448800000|2022-08-02 14:00:00|786.7|786.1|786.2|785.6|795.4|794.8|784.6|784|6736
1659452400000|2022-08-02 15:00:00|786.1|785.5|795.3|794.7|796.7|796.1|784.8|784.2|3397
1659456000000|2022-08-02 16:00:00|795.2|794.6|797.7|797.1|803.6|803|795.1|794.5|3887
1659459600000|2022-08-02 17:00:00|797.8|797.2|789.7|789.1|801.3|800.7|789.6|789|2804
1659463200000|2022-08-02 18:00:00|789.6|789|785.7|785.1|790.2|789.6|784.7|784.1|2979
1659484800000|2022-08-03 00:00:00|786.1|784.7|781.7|781.1|789.4|788.6|780.2|779.4|706
1659488400000|2022-08-03 01:00:00|781.8|781.2|788.1|787.5|789.3|788.4|781|779.9|321
1659492000000|2022-08-03 02:00:00|788.3|787.3|784.2|782.7|789|788.1|783.3|782.5|191
1659495600000|2022-08-03 03:00:00|784.1|783.1|791.7|790.7|791.7|790.8|783.8|782.7|351
1659499200000|2022-08-03 04:00:00|791.6|790.6|790|789|792.5|791.5|789.2|788.3|124
1659502800000|2022-08-03 05:00:00|790.2|789.2|793.4|792.4|794.1|793.1|788.4|787.6|77
1659506400000|2022-08-03 06:00:00|793.5|792.5|792.1|791.5|796|795.1|789.2|788.4|277
1659510000000|2022-08-03 07:00:00|792|791.4|795.5|794.5|796.4|795.3|790.4|789.8|257
1659513600000|2022-08-03 08:00:00|795.7|794.7|799.2|798.2|800.4|799.8|794|793.4|395
1659517200000|2022-08-03 09:00:00|799.1|798.6|800|799.4|801.6|800.9|798.9|798.2|357
1659520800000|2022-08-03 10:00:00|800.1|799.1|797.3|796.3|801|800.2|797|796.3|347
1659524400000|2022-08-03 11:00:00|797.4|796.4|798.2|797.6|802|801.2|796.6|795.8|386
1659528000000|2022-08-03 12:00:00|798.4|797.4|800.7|799.7|801|800.4|796.4|795.6|819
1659531600000|2022-08-03 13:00:00|798.7|798.1|790.2|789.6|799.5|798.9|789.1|788.5|5057
1659535200000|2022-08-03 14:00:00|789.7|789.1|774.3|773.7|789.7|789.1|773.1|772.5|5510
1659538800000|2022-08-03 15:00:00|774.4|773.8|773.2|772.6|777.2|776.6|769.4|768.8|6911
1659542400000|2022-08-03 16:00:00|773.4|772.8|768.8|768.2|773.4|772.8|764.3|763.7|3578
1659546000000|2022-08-03 17:00:00|768.6|768|774|773.4|777.8|777.2|768.5|767.9|4375
1659549600000|2022-08-03 18:00:00|773.8|773.2|778.9|777.9|779.1|778.5|772.5|771.9|3503
1659571200000|2022-08-04 00:00:00|778.4|776.9|781.2|780.6|785.7|784.8|778.1|776.6|571
1659574800000|2022-08-04 01:00:00|781.1|780.5|780.8|779.8|785.9|784.8|777.6|776.8|295
1659578400000|2022-08-04 02:00:00|780.9|779.9|782.4|781.8|782.6|782|777.6|776.8|145
1659582000000|2022-08-04 03:00:00|782.3|781.7|782.3|781.3|782.9|782.3|780.1|779.2|48
1659585600000|2022-08-04 04:00:00|782.1|781.1|782.4|781.8|783.5|782.8|781.1|780.3|92
1659589200000|2022-08-04 05:00:00|782.2|781.6|782|781.4|784.6|783.8|781.4|780.5|227
1659592800000|2022-08-04 06:00:00|782.1|781.5|779|778|782.7|782.1|776.4|775.8|347
1659596400000|2022-08-04 07:00:00|778.7|777.7|784.1|783.5|785.4|784.7|778|777.1|1112
1659600000000|2022-08-04 08:00:00|784.2|783.6|776.6|775.6|785.1|784.1|776.3|775.6|298
1659603600000|2022-08-04 09:00:00|776.9|775.9|772.8|772.2|777.8|777|770.9|770.2|566
1659607200000|2022-08-04 10:00:00|772.9|771.9|778.7|778.1|778.8|778.1|772.1|771.2|480
1659610800000|2022-08-04 11:00:00|778.9|777.9|779.6|779|780.6|779.8|775.4|774.8|342
1659614400000|2022-08-04 12:00:00|779.5|778.9|781.1|780.5|784.3|783.3|779.5|778.8|763
1659618000000|2022-08-04 13:00:00|779.4|778.8|776.1|775.5|780.2|779.6|773.2|772.6|4056
1659621600000|2022-08-04 14:00:00|776.3|775.7|781.8|781.2|783.3|782.7|771.8|771.2|3867
1659625200000|2022-08-04 15:00:00|781.9|781.3|794.5|793.9|801.6|801|781.2|780.6|10042
1659628800000|2022-08-04 16:00:00|794.4|793.8|791.9|791.3|795|794.4|789.4|788.8|2265
1659632400000|2022-08-04 17:00:00|792|791.4|799.3|798.7|799.5|798.9|791.7|791.1|3960
1659636000000|2022-08-04 18:00:00|799.4|798.8|795.1|793.6|799.5|798.9|794|793.4|2486
1659657600000|2022-08-05 00:00:00|796.5|795|800.3|799.7|809.3|808.7|796.5|795|1796
1659661200000|2022-08-05 01:00:00|800.2|799.6|800.9|799.9|801.4|800.8|793.9|793.3|567
1659664800000|2022-08-05 02:00:00|800.6|799.6|800.3|799.7|802.5|801.6|798|797.1|182
1659668400000|2022-08-05 03:00:00|800.5|799.5|800.8|799.8|801.6|800.4|800|799|61
1659672000000|2022-08-05 04:00:00|800.6|800|801.6|801|801.6|801|799.8|799.2|46
1659675600000|2022-08-05 05:00:00|801.9|801.3|800.6|799.6|802.4|801.8|800.1|799.4|127
1659679200000|2022-08-05 06:00:00|800.2|799.4|800.7|799.7|802.4|801.8|796.3|795.3|282
1659682800000|2022-08-05 07:00:00|800.8|799.3|802.9|801.9|803.2|802.5|799.3|798.5|263
1659686400000|2022-08-05 08:00:00|802.8|801.8|795.2|794.2|803|801.9|794|793.4|628
1659690000000|2022-08-05 09:00:00|795.1|794.1|786.8|785.3|795.3|794.1|784.5|783.9|632
1659693600000|2022-08-05 10:00:00|786.7|785.2|787.9|786.9|793|792.2|786.7|785.2|296
1659697200000|2022-08-05 11:00:00|788.5|787|790.9|790.3|792.1|791.2|787.3|786.5|249
1659700800000|2022-08-05 12:00:00|791.3|790|789.1|787.6|795.6|794.9|787.3|786.3|906
1659704400000|2022-08-05 13:00:00|786.8|785.8|795|794.4|795.1|794.5|782.6|781.7|3950
1659708000000|2022-08-05 14:00:00|794.9|794.3|795.8|795.2|800.3|799.7|786.7|786.1|5800
1659711600000|2022-08-05 15:00:00|795.5|794.9|793.7|793.1|796.9|796.3|788.3|787.7|4873
1659715200000|2022-08-05 16:00:00|793.6|793|790.5|789.9|798.8|798.2|790.3|789.7|2511
1659718800000|2022-08-05 17:00:00|790.6|790|789.5|788.9|791|790.4|786.4|785.8|3421
1659722400000|2022-08-05 18:00:00|789.2|788.6|788.9|788.3|789.7|789.1|786.5|785.8|6177
1659916800000|2022-08-08 00:00:00|790.9|790.3|786.9|785.9|793.2|792.5|780.4|779.3|1212
1659920400000|2022-08-08 01:00:00|786.2|784.7|789.5|788.5|789.8|789.1|784.5|783.7|400
1659924000000|2022-08-08 02:00:00|789.4|788.8|790.4|788.9|792.7|791.9|787.5|786.7|114
1659927600000|2022-08-08 03:00:00|790.3|788.8|791.5|790.5|792.6|791.8|789.6|788.5|31
1659931200000|2022-08-08 04:00:00|791.7|790.2|791.7|791.1|793.3|792.5|790.7|789.5|50
1659934800000|2022-08-08 05:00:00|791.8|790.8|792.8|791.3|793.1|792.1|788.9|788.1|143
1659938400000|2022-08-08 06:00:00|792.9|791.4|794.8|793.8|794.8|793.8|789.9|788.8|125
1659942000000|2022-08-08 07:00:00|794.2|793.6|797.8|797.2|798.1|797.5|793.5|792.5|425
1659945600000|2022-08-08 08:00:00|797.9|797.3|797.1|796.5|798.4|797.7|793.2|792.5|681
1659949200000|2022-08-08 09:00:00|796.5|795.5|780.7|780.1|797|796.2|780.6|779.7|466
1659952800000|2022-08-08 10:00:00|780.9|779.9|776.8|775.8|782.5|781.9|774.6|773.8|360
1659956400000|2022-08-08 11:00:00|776.6|776|779.9|779.3|782.4|781.8|776.4|775.6|484
1659960000000|2022-08-08 12:00:00|780.2|779.2|780.1|779.1|782.4|781.8|776.8|775.8|273
1659963600000|2022-08-08 13:00:00|780.7|779.2|796.2|795.6|798.8|798.2|777.5|776.9|6584
1659967200000|2022-08-08 14:00:00|796.3|795.7|801.5|800.9|804.2|803.6|793.7|793.1|5668
1659970800000|2022-08-08 15:00:00|801.6|801|792.4|791.8|806.6|806|792|791.4|6050
1659974400000|2022-08-08 16:00:00|792.8|792.2|790.9|790.3|798.3|797.7|789.1|788.5|3438
1659978000000|2022-08-08 17:00:00|791.1|790.5|791.1|790.5|795.5|794.9|790.4|789.8|2336
1659981600000|2022-08-08 18:00:00|791.2|790.6|796.3|794.8|796.3|795.7|787.5|786.9|7911
1660003200000|2022-08-09 00:00:00|801.3|799.8|800.4|798.9|803.5|802.7|797.7|796.9|578
1660006800000|2022-08-09 01:00:00|800.2|799.2|801.5|800.9|803.1|802.2|800|798.9|192
1660010400000|2022-08-09 02:00:00|801.7|800.7|802.5|801.5|802.6|801.6|800.1|799.4|97
1660014000000|2022-08-09 03:00:00|802.6|801.9|805.3|804.7|805.9|805.3|802.2|801.5|173
1660017600000|2022-08-09 04:00:00|805.6|805|804.1|803.5|805.6|805|803.4|802.8|85
1660021200000|2022-08-09 05:00:00|804|803.4|804.8|803.8|805.8|805|803.1|802.4|52
1660024800000|2022-08-09 06:00:00|804.9|804.2|803.6|802.6|807.4|806.7|802.1|801.5|335
1660028400000|2022-08-09 07:00:00|803.5|802.5|805.6|805|806.5|805.8|802.6|801.7|314
1660032000000|2022-08-09 08:00:00|805.7|805.1|803.4|802.4|807.2|806.6|800.9|800.3|321
1660035600000|2022-08-09 09:00:00|803.5|802.5|810.6|810|812|811.4|803.5|802|434
1660039200000|2022-08-09 10:00:00|810.9|809.9|811.4|810.8|815.5|814.9|810.5|809.8|597
1660042800000|2022-08-09 11:00:00|811.3|810.7|810.6|809.6|813.2|812.6|806.7|806.1|880
1660046400000|2022-08-09 12:00:00|810.5|809.9|808|806.5|811.7|811|803.9|802.9|542
1660050000000|2022-08-09 13:00:00|807.4|806.8|793.4|792.8|807.6|806.8|792.8|792.2|4346
1660053600000|2022-08-09 14:00:00|793.3|792.7|788.2|787.6|795.7|795.1|786.9|786.3|6292
1660057200000|2022-08-09 15:00:00|788.1|787.5|797.8|797.2|799.1|798.5|787.9|787.3|4403
1660060800000|2022-08-09 16:00:00|797.3|796.7|794.6|794|798.5|797.9|793|792.4|2597
1660064400000|2022-08-09 17:00:00|794.4|793.8|794.8|794.2|798.3|797.7|793.1|792.5|2852
1660068000000|2022-08-09 18:00:00|794.9|794.3|794.9|794.3|797.5|796.9|791.6|791|8263
1660089600000|2022-08-10 00:00:00|796.1|794.6|800.1|799.5|801.3|800.6|795.3|794.6|910
1660093200000|2022-08-10 01:00:00|800|799.4|800.6|800|801.3|800.6|798.7|797.7|426
1660096800000|2022-08-10 02:00:00|800.7|800.1|799.9|798.9|801.9|801.3|798.9|798.1|367
1660100400000|2022-08-10 03:00:00|799.8|798.8|798.2|797.6|800.1|799.5|798.1|797.4|69
1660104000000|2022-08-10 04:00:00|798.4|797.4|796.2|795.2|798.4|797.6|794.8|794.1|90
1660107600000|2022-08-10 05:00:00|796.1|795.1|797.8|796.8|798|797.2|793.6|792.9|138
1660111200000|2022-08-10 06:00:00|797.7|796.7|797|796|798|797.1|795.3|794.7|110
1660114800000|2022-08-10 07:00:00|796.9|796.3|799|798.4|800.9|800.2|796.9|796.3|176
1660118400000|2022-08-10 08:00:00|799.3|798.3|800.2|799.6|806.2|805.6|799|798.2|551
1660122000000|2022-08-10 09:00:00|800.3|799.3|804.6|804|805.3|804.5|800.1|799.3|410
1660125600000|2022-08-10 10:00:00|804.4|803.8|803.4|802.8|808.1|807.4|801.6|800.6|294
1660129200000|2022-08-10 11:00:00|803.6|803|804.5|803.9|805.7|805.1|802.7|801.9|298
1660132800000|2022-08-10 12:00:00|804.4|803.8|810.6|809.6|811.9|811.2|804.3|803.7|2513
1660136400000|2022-08-10 13:00:00|810.5|809.9|810.7|810.1|815.7|815.1|807.1|806.5|5574
1660140000000|2022-08-10 14:00:00|810.8|810.2|813.7|813.1|816.4|815.8|810.6|810|5964
1660143600000|2022-08-10 15:00:00|813.8|813.2|817.5|816.9|818.9|818.3|810.5|809.9|4279
1660147200000|2022-08-10 16:00:00|817.6|817|815.3|814.7|820.1|819.5|813.8|813.2|4674
1660150800000|2022-08-10 17:00:00|815.4|814.8|808.7|808.1|816.7|816.1|808.5|807.9|6023
1660154400000|2022-08-10 18:00:00|808.6|808|815.4|814.8|815.4|814.8|805.4|804.8|9262
1660176000000|2022-08-11 00:00:00|813.1|812.1|808.8|808.2|813.3|812.5|806.7|806|672
1660179600000|2022-08-11 01:00:00|809|808|810.5|809.9|810.9|810.3|808.7|808|138
1660183200000|2022-08-11 02:00:00|810.4|809.8|810.3|809.3|811.3|810.4|807.7|806.7|217
1660186800000|2022-08-11 03:00:00|810.4|809.4|811|810|812.3|811.7|810.2|809.2|93
1660190400000|2022-08-11 04:00:00|810.8|810.2|810.3|809.7|812.3|811.7|810.3|809.7|94
1660194000000|2022-08-11 05:00:00|810.4|809.8|812.1|811.1|812.4|811.7|809.5|808.9|222
1660197600000|2022-08-11 06:00:00|812|811|815.3|814.7|815.9|815.1|811.8|810.9|289
1660201200000|2022-08-11 07:00:00|815.2|814.6|816.2|815.6|817.8|817.1|814.2|813.4|147
1660204800000|2022-08-11 08:00:00|816.5|815.5|819.5|818.5|821.5|820.6|816.2|815.2|410
1660208400000|2022-08-11 09:00:00|819.9|818.4|820.7|820.1|821.9|821.3|818.6|817.8|193
1660212000000|2022-08-11 10:00:00|820.9|820.3|817.8|817.2|821.2|820.5|816.5|815.9|260
1660215600000|2022-08-11 11:00:00|817.7|817.1|819.3|818.3|820.7|820.1|817.4|816.7|188
1660219200000|2022-08-11 12:00:00|819.4|818.4|819.7|818.7|821.7|820.9|818.4|817.4|382
1660222800000|2022-08-11 13:00:00|819.1|818.5|825.8|825.2|831.7|831.1|816.7|816|5999
1660226400000|2022-08-11 14:00:00|826|825.4|826.2|825.6|832|831.4|823.9|823.3|7867
1660230000000|2022-08-11 15:00:00|826.3|825.7|822.3|821.7|829.3|828.7|822.2|821.6|6512
1660233600000|2022-08-11 16:00:00|822.4|821.8|819.5|818.9|824.5|823.9|819.5|818.9|3819
1660237200000|2022-08-11 17:00:00|819.4|818.8|820.5|819.9|824.2|823.6|817.2|816.6|6349
1660240800000|2022-08-11 18:00:00|820.6|820|822.8|822.2|823.4|822.8|819.1|818.5|8054
1660262400000|2022-08-12 00:00:00|819.9|818.9|813.3|812.7|820.3|819.5|812.5|811.9|1080
1660266000000|2022-08-12 01:00:00|813.1|812.5|815|814.4|817.5|816.4|812.9|812.2|232
1660269600000|2022-08-12 02:00:00|815.3|814.3|818.4|817.4|818.4|817.8|814.5|813.9|94
1660273200000|2022-08-12 03:00:00|818.3|817.3|820.8|820.2|821.5|820.5|818.1|817.3|93
1660276800000|2022-08-12 04:00:00|820.9|820.3|819.3|818.7|821.1|820.5|819.2|818.3|64
1660280400000|2022-08-12 05:00:00|819.5|818.5|816.7|816.1|820.6|819.8|816.6|815.8|121
1660284000000|2022-08-12 06:00:00|817|816|818.1|817.1|818.1|817.4|815.7|815.1|131
1660287600000|2022-08-12 07:00:00|818|817|817.7|816.7|821.2|820.4|816.9|816.2|184
1660291200000|2022-08-12 08:00:00|817.8|816.8|812.6|812|818.5|817.6|812.1|811.4|393
1660294800000|2022-08-12 09:00:00|812.5|811.9|815|814.4|816.6|816|812|811.4|288
1660298400000|2022-08-12 10:00:00|815.2|814.2|813|812.4|815.8|815.2|812|810.9|282
1660302000000|2022-08-12 11:00:00|812.9|812.3|812.3|811.3|812.9|812.3|809.3|808.7|642
1660305600000|2022-08-12 12:00:00|812|811.4|815.5|814.5|816.7|815.9|811.5|810.9|318
1660309200000|2022-08-12 13:00:00|815.3|814.9|809.1|808.5|815.5|814.9|805.5|804.9|3515
1660312800000|2022-08-12 14:00:00|808.9|808.3|801.1|800.5|809.9|809|797.5|796.9|4752
1660316400000|2022-08-12 15:00:00|801.2|800.6|803.7|802.2|810.3|809.7|799.4|798.8|3691
1660320000000|2022-08-12 16:00:00|803.6|802.1|817.2|816.6|819.6|819|794.5|793.9|6248
1660323600000|2022-08-12 17:00:00|817.1|816.5|815.3|814.7|821.2|820.6|812.2|811.6|3411
1660327200000|2022-08-12 18:00:00|815.2|814.6|817.1|816.1|820.1|819.5|815.1|814.5|2231
1660521600000|2022-08-15 00:00:00|815.8|815.2|817|816.4|817.3|816.4|810|809.3|1052
1660525200000|2022-08-15 01:00:00|816.8|816.2|814.8|813.8|817.8|817.1|811.2|810.2|241
1660528800000|2022-08-15 02:00:00|815.1|813.6|812.2|810.7|815.1|814.1|808|807.3|662
1660532400000|2022-08-15 03:00:00|812.1|810.6|808.5|807.9|813.2|812.3|807|806.1|336
1660536000000|2022-08-15 04:00:00|808.7|808.1|807.1|806.1|809.8|808.7|806.1|805.1|101
1660539600000|2022-08-15 05:00:00|807|806|806.4|805.4|808.6|807.3|805.4|804.8|83
1660543200000|2022-08-15 06:00:00|806.5|805.5|805|804|807.9|806.8|803.5|802.8|142
1660546800000|2022-08-15 07:00:00|804.9|803.9|805.8|804.8|806.3|805.7|802.5|801.9|189
1660550400000|2022-08-15 08:00:00|805.9|804.9|803.3|802.7|808|807.3|801.1|800.4|247
1660554000000|2022-08-15 09:00:00|803.5|802.5|799.8|798.8|804.2|803.3|799|798.1|433
1660557600000|2022-08-15 10:00:00|799.7|798.7|800.4|799.8|802|801.2|798|797.1|184
1660561200000|2022-08-15 11:00:00|800.3|799.7|804.3|803.3|805|804.4|799.9|798.6|199
1660564800000|2022-08-15 12:00:00|804.1|803.5|799.7|799.1|804.3|803.6|799|798.3|570
1660568400000|2022-08-15 13:00:00|801.3|800.7|801.3|800.7|803.1|802.5|792|791.4|4431
1660572000000|2022-08-15 14:00:00|801.2|800.6|805|804.4|808.3|807.7|798.8|798.2|4073
1660575600000|2022-08-15 15:00:00|805.2|804.6|810.2|809.6|812.5|811.9|804.5|803.9|1974
1660579200000|2022-08-15 16:00:00|810.3|809.7|814.5|813.9|817.9|817.3|809.2|808.6|2139
1660582800000|2022-08-15 17:00:00|814.6|814|814.5|813.9|816.3|815.7|812|811.4|1526
1660586400000|2022-08-15 18:00:00|814.3|813.7|812.9|811.9|816|815.4|812.6|811.8|2632
1660608000000|2022-08-16 00:00:00|812.7|812.1|823.9|822.9|824.6|823.6|812.6|811.5|573
1660611600000|2022-08-16 01:00:00|823.8|822.8|822.5|821.9|823.9|822.8|819.2|818.6|201
1660615200000|2022-08-16 02:00:00|822.9|822.2|822.2|821.6|824.7|823.6|821.6|820.9|144
1660618800000|2022-08-16 03:00:00|822.4|821.8|822|820.5|823.4|822.1|820.5|819.7|47
1660622400000|2022-08-16 04:00:00|821.8|820.3|819.1|818.5|821.9|820.6|817.7|817|49
1660626000000|2022-08-16 05:00:00|819|818.4|819.1|818.5|819.1|818.5|817.3|816.6|57
1660629600000|2022-08-16 06:00:00|818.9|818.3|815.2|813.7|818.9|818.3|814.1|813.2|120
1660633200000|2022-08-16 07:00:00|815|814|815.5|814.9|816.8|815.6|812|811.2|339
1660636800000|2022-08-16 08:00:00|815.4|814.8|807.9|806.9|815.5|814.9|806.2|805.5|460
1660640400000|2022-08-16 09:00:00|808|807|806.7|805.7|812.9|812.3|806.5|805.5|343
1660644000000|2022-08-16 10:00:00|806.6|805.6|804|802.5|806.8|806|801.5|800.9|517
1660647600000|2022-08-16 11:00:00|804.1|802.6|804.7|804.1|805|804.2|800.7|799.8|333
1660651200000|2022-08-16 12:00:00|804.6|804|804.5|803.9|807|806.1|800.8|800.2|411
1660654800000|2022-08-16 13:00:00|807|806|807|806.4|810.7|810.1|803.1|802.5|3359
1660658400000|2022-08-16 14:00:00|807.1|806.5|810|809.4|816.1|815.5|806|805.4|3829
1660662000000|2022-08-16 15:00:00|809.8|809.2|798.5|797.9|810.6|809.9|797.8|797.2|2385
1660665600000|2022-08-16 16:00:00|798.6|798|802.5|801.9|803.2|802.6|796.3|795.7|1664
1660669200000|2022-08-16 17:00:00|802.6|802|798|797.4|804|803.4|797.7|797.1|1244
1660672800000|2022-08-16 18:00:00|797.9|797.3|799.7|799.1|800.7|800.1|797.4|796.8|1954
1660694400000|2022-08-17 00:00:00|799.8|799.2|802.5|801.5|803.8|803|798.2|797.3|519
1660698000000|2022-08-17 01:00:00|802.4|801.8|805.1|804.5|805.5|804.8|802.4|801.5|100
1660701600000|2022-08-17 02:00:00|805.2|804.6|808|807.4|808.3|807.6|805|804.4|110
1660705200000|2022-08-17 03:00:00|807.9|807.3|806.9|805.9|808|807.4|805.1|804.4|65
1660708800000|2022-08-17 04:00:00|807|805.5|808.8|807.8|809.1|808.5|806.2|805.2|71
1660712400000|2022-08-17 05:00:00|809|808|810.5|809|811.5|810.7|807.1|806.3|111
1660716000000|2022-08-17 06:00:00|810.3|809.3|808.5|807.9|811|810.3|808.1|807.5|58
1660719600000|2022-08-17 07:00:00|808.4|807.8|808.1|807.1|810|809.3|804.9|804.3|145
1660723200000|2022-08-17 08:00:00|807.9|807.3|805|804|808.2|807.5|802.5|801.7|232
1660726800000|2022-08-17 09:00:00|805.2|803.7|800.7|799.2|805.7|804.7|799|798.4|193
1660730400000|2022-08-17 10:00:00|800.6|799.1|802.6|801.6|805.1|804.2|800|799|266
1660734000000|2022-08-17 11:00:00|802.9|801.4|803.7|803.1|804.1|803.3|800.7|799.9|173
1660737600000|2022-08-17 12:00:00|803.9|803.3|806|805.4|807.8|807.2|802.8|802.2|276
1660741200000|2022-08-17 13:00:00|802.2|801.6|782.9|782.3|803.8|803|781|780.4|4278
1660744800000|2022-08-17 14:00:00|783|782.4|782.7|782.1|788.8|788.2|779.6|779|4179
1660748400000|2022-08-17 15:00:00|782.3|781.7|783.4|782.8|784.3|783.7|774.6|773.8|3084
1660752000000|2022-08-17 16:00:00|782.9|782.3|783.2|782.6|787.9|787.3|782.4|781.8|1584
1660755600000|2022-08-17 17:00:00|783.4|782.8|781.2|780.6|783.9|783.3|778.7|778.1|2310
1660759200000|2022-08-17 18:00:00|781|780.4|778|777.4|782.9|782.3|776.9|776.3|2952
1660780800000|2022-08-18 00:00:00|779.4|778.4|775.7|775.1|780.7|780.1|773.1|772.3|348
1660784400000|2022-08-18 01:00:00|775.6|775|776.7|776.1|777.4|776.6|774.9|774.1|139
1660788000000|2022-08-18 02:00:00|776.8|776.2|775.5|774.9|776.8|776.2|774.2|773.6|93
1660791600000|2022-08-18 03:00:00|775.8|774.8|773.8|773.2|776.1|775.3|773.6|773|345
1660795200000|2022-08-18 04:00:00|773.9|773.3|771.8|771.2|775.4|774.8|771.8|771|118
1660798800000|2022-08-18 05:00:00|771.7|771.1|772.8|771.8|774.9|774.1|771.2|770.5|102
1660802400000|2022-08-18 06:00:00|772.9|771.9|770|769.4|773.4|772.5|768.1|767.3|207
1660806000000|2022-08-18 07:00:00|770.2|769.2|763.8|762.8|770.5|769.9|762.4|761.5|515
1660809600000|2022-08-18 08:00:00|764|762.5|762.5|761.9|766|765|761.4|760|449
1660813200000|2022-08-18 09:00:00|762.4|761.8|757.5|756.9|764.6|763.8|757|756.3|562
1660816800000|2022-08-18 10:00:00|757.6|756.6|759|758.4|760.5|759.8|755.4|754.6|610
1660820400000|2022-08-18 11:00:00|758.9|758.3|766.1|765.1|766.8|766|757.4|756.4|845
1660824000000|2022-08-18 12:00:00|765.8|765.2|763.2|762.2|766.3|765.5|759.1|758.5|621
1660827600000|2022-08-18 13:00:00|758.9|757.9|749.7|749.1|760|759.2|743|742.4|4699
1660831200000|2022-08-18 14:00:00|749.6|749|754.2|753.6|755.7|755|740.9|740.3|3825
1660834800000|2022-08-18 15:00:00|754.1|753.5|748.4|747.4|758.6|758|748|747.4|2811
1660838400000|2022-08-18 16:00:00|748.2|747.6|750.6|750|752.6|752|745.1|744.5|2657
1660842000000|2022-08-18 17:00:00|750.5|749.9|751.8|751.2|754.1|753.5|747.7|747.1|2044
1660845600000|2022-08-18 18:00:00|751.9|751.3|746.2|745.2|752.2|751.6|745.4|744.8|2467
1660867200000|2022-08-19 00:00:00|749.7|748.7|754.1|753.1|755.1|754.5|749.4|748.5|308
1660870800000|2022-08-19 01:00:00|754|753|753.6|752.6|754.1|753.4|750.5|749.7|86
1660874400000|2022-08-19 02:00:00|753.4|752.8|756.1|754.6|757.9|757.2|753.3|752.5|141
1660878000000|2022-08-19 03:00:00|755.9|754.9|756.5|755.5|756.6|755.8|753.4|752.4|63
1660881600000|2022-08-19 04:00:00|756.3|755.7|751.2|750.6|756.8|756.1|751.1|750.1|69
1660885200000|2022-08-19 05:00:00|751.1|750.5|750|749|751.8|751|748.8|748.2|120
1660888800000|2022-08-19 06:00:00|750.1|749.1|750.5|749.5|751.9|750.7|748.2|747.4|71
1660892400000|2022-08-19 07:00:00|750.3|749.7|753.1|752.5|753.6|752.9|749.1|748.1|295
1660896000000|2022-08-19 08:00:00|753|752.4|753.2|752.2|754.3|753.7|748.2|747.6|174
1660899600000|2022-08-19 09:00:00|752.7|752.1|752.5|751.9|753.7|752.8|750.4|749.8|214
1660903200000|2022-08-19 10:00:00|752.6|752|751.4|750.8|752.6|752|747.6|747|350
1660906800000|2022-08-19 11:00:00|751.1|750.5|750.5|749.9|754.8|754.2|749.9|749.2|431
1660910400000|2022-08-19 12:00:00|750.6|750|751.9|751.3|753.1|752.5|748.1|747.5|215
1660914000000|2022-08-19 13:00:00|752|751|744.7|744.1|756.8|756.2|744.2|743.6|1564
1660917600000|2022-08-19 14:00:00|744.5|743.9|755.3|754.7|755.8|755.2|743.2|742.6|2320
1660921200000|2022-08-19 15:00:00|755.8|755.2|764.9|764.3|768.4|767.8|754.6|754|1972
1660924800000|2022-08-19 16:00:00|765.3|764.7|765.5|764.9|768.7|768.1|762.9|762.1|1083
1660928400000|2022-08-19 17:00:00|765.6|765|770|769.4|771.7|771.1|763.6|763|1330
1660932000000|2022-08-19 18:00:00|770.1|769.5|770.6|769.1|770.6|769.6|767.3|766.7|2035
1661126400000|2022-08-22 00:00:00|767.8|766.8|765.9|764.4|777.8|776.8|761.9|761.2|618
1661130000000|2022-08-22 01:00:00|765.7|764.7|768.7|767.2|770.9|769.7|765.1|763.8|518
1661133600000|2022-08-22 02:00:00|768.4|767.4|767.2|765.7|769.7|768.4|765.8|764.9|30
1661137200000|2022-08-22 03:00:00|766.9|765.9|769.1|768.1|769.4|768.4|766.5|765.4|24
1661140800000|2022-08-22 04:00:00|768.9|768.3|770.6|769.6|772.2|771.2|764|763|88
1661144400000|2022-08-22 05:00:00|770.4|769.8|771.2|770.2|771.6|770.8|768.5|767.5|23
1661148000000|2022-08-22 06:00:00|771|770.4|771.2|770.2|772.6|771.8|768.1|767|95
1661151600000|2022-08-22 07:00:00|771.5|770|766|764.5|771.5|770.5|765.2|764.3|199
1661155200000|2022-08-22 08:00:00|765.8|764.3|763.1|762.1|766.1|765.2|761.1|760.5|211
1661158800000|2022-08-22 09:00:00|762.8|762.2|765.8|764.3|767.6|766.9|762|761.1|141
1661162400000|2022-08-22 10:00:00|765.7|764.7|770|769.4|775.8|775.1|765.3|764.5|340
1661166000000|2022-08-22 11:00:00|770.3|769.3|772.2|771.6|774.2|773.6|766.4|765.8|583
1661169600000|2022-08-22 12:00:00|772.1|771.5|767.1|766.5|772.3|771.7|766.4|765.5|230
1661173200000|2022-08-22 13:00:00|767.2|766.6|767.9|767.3|773.7|773.1|762.9|762.3|1641
1661176800000|2022-08-22 14:00:00|767.8|767.2|785|784.4|785.6|785|763.7|763.1|3945
1661180400000|2022-08-22 15:00:00|785.2|784.6|784.1|783.5|789.7|789.1|779.6|779|3074
1661184000000|2022-08-22 16:00:00|784.2|783.6|782.5|781.9|785.8|785.2|780|779.3|962
1661187600000|2022-08-22 17:00:00|782.4|781.8|784|783.4|784.4|783.7|781.7|781.1|1868
1661191200000|2022-08-22 18:00:00|784.1|783.5|785.8|784.3|790.3|789.7|784|783.4|2171
1661212800000|2022-08-23 00:00:00|785.7|784.7|792.4|791.4|794.8|793.8|784.2|783.1|332
1661216400000|2022-08-23 01:00:00|792.2|791.2|796.2|795.6|797.9|797.2|790.5|789.3|164
1661220000000|2022-08-23 02:00:00|796|795.4|796.8|795.8|797.1|796.1|794.2|793.6|79
1661223600000|2022-08-23 03:00:00|796.6|796|793.8|793.2|797.4|796.7|793.4|792.5|51
1661227200000|2022-08-23 04:00:00|793.9|792.9|792.6|792|794|793.4|790.8|789.8|126
1661230800000|2022-08-23 05:00:00|792.4|791.8|788.8|787.8|793.1|792.3|788.7|787.8|102
1661234400000|2022-08-23 06:00:00|788.6|788|791.7|791.1|793.7|792.3|787.6|786.3|71
1661238000000|2022-08-23 07:00:00|792.2|791.2|800.3|799.3|803.5|802.7|791.4|790.3|756
1661241600000|2022-08-23 08:00:00|800.1|799.1|796.8|796.2|800.4|799.6|795.9|795.3|272
1661245200000|2022-08-23 09:00:00|797|796|798.9|797.9|799.4|798.7|792.1|791.2|288
1661248800000|2022-08-23 10:00:00|799.3|797.8|801.6|801|802.9|802.1|797.6|797|478
1661252400000|2022-08-23 11:00:00|801.7|801.1|797.9|797.3|803.6|802.6|795.5|794.7|267
1661256000000|2022-08-23 12:00:00|797.8|796.9|798.7|797.7|798.9|798|793.5|792.9|509
1661259600000|2022-08-23 13:00:00|799.4|798.4|801.1|800.5|804.7|804.1|794.5|793.7|2593
1661263200000|2022-08-23 14:00:00|800.8|800.2|816.2|815.6|816.5|815.9|800.8|800.2|5212
1661266800000|2022-08-23 15:00:00|816|815.4|812.6|812|818.7|818.1|809.7|809.1|3084
1661270400000|2022-08-23 16:00:00|812.5|811.9|808.7|808.1|813.8|813.1|807.6|807|1626
1661274000000|2022-08-23 17:00:00|809|808.4|804|803.4|810|809.2|804|803.4|1191
1661277600000|2022-08-23 18:00:00|804.1|803.5|799.7|799.1|805.5|804.9|798.4|797.8|1391
1661299200000|2022-08-24 00:00:00|801.2|800.2|806.1|805.1|808.7|807.9|800.4|799.5|522
1661302800000|2022-08-24 01:00:00|805.9|804.9|811.4|810.8|812.1|811.3|804.9|804.3|160
1661306400000|2022-08-24 02:00:00|811.3|810.7|814.6|813.6|815|814.1|809.7|808.8|160
1661310000000|2022-08-24 03:00:00|814.5|813.9|815.7|814.7|816|815.2|813.5|812.7|78
1661313600000|2022-08-24 04:00:00|815.3|814.4|813|812.4|815.3|814.6|812|811.4|42
1661317200000|2022-08-24 05:00:00|812.8|812.2|814.7|814.1|815.1|814.4|811.4|810.7|51
1661320800000|2022-08-24 06:00:00|814.6|814|811.6|811|815.2|814.5|808.7|807.9|425
1661324400000|2022-08-24 07:00:00|811.5|810.9|814.1|813.5|814.7|814|810.7|809.6|142
1661328000000|2022-08-24 08:00:00|813.9|813.3|810.5|809.9|816.9|816.2|809.5|808.7|107
1661331600000|2022-08-24 09:00:00|810.7|809.7|816|815|816.9|816.3|810|809|138
1661335200000|2022-08-24 10:00:00|815.9|814.9|809.4|808.8|816.2|815.6|805.4|804.7|223
1661338800000|2022-08-24 11:00:00|809.6|808.6|812.3|811.3|814|813|808.1|807.1|739
1661342400000|2022-08-24 12:00:00|812.2|811.6|809.2|808.6|813.5|812.6|806.4|805.8|392
1661346000000|2022-08-24 13:00:00|809.7|809.1|804.9|804.3|812.7|812.1|800.2|799.6|3656
1661349600000|2022-08-24 14:00:00|804.7|804.1|796|795.4|809.1|808.3|791.7|791.1|2187
1661353200000|2022-08-24 15:00:00|795.9|795.3|797.7|797.1|806.6|806|793.1|792.5|3283
1661356800000|2022-08-24 16:00:00|797.5|796.9|806.1|805.5|810|809.4|796.5|795.9|1388
1661360400000|2022-08-24 17:00:00|806|805.4|808.6|808|810.2|809.6|804.2|803.6|1162
1661364000000|2022-08-24 18:00:00|808.5|807.9|813.2|812.6|814.4|813.6|808.5|807.8|1712
1661385600000|2022-08-25 00:00:00|811.9|810.9|815.3|814.7|816.3|815.7|809.2|808.4|133
1661389200000|2022-08-25 01:00:00|815.4|814.8|815.7|814.7|816.9|816|813.3|812.5|61
1661392800000|2022-08-25 02:00:00|815.8|814.8|815.7|814.7|816.5|815.9|814.7|813.8|54
1661396400000|2022-08-25 03:00:00|815.8|814.8|813.7|813.1|816.1|815.5|813.7|812.9|41
1661400000000|2022-08-25 04:00:00|814.1|812.9|816.7|816.1|816.9|816.3|812.4|811.6|54
1661403600000|2022-08-25 05:00:00|816.9|816.3|815.6|814.6|816.9|816.3|814.6|813.6|21
1661407200000|2022-08-25 06:00:00|815.4|814.8|818|817|821.3|820.4|815.1|814.2|166
1661410800000|2022-08-25 07:00:00|817.8|816.8|816.7|815.7|819.1|818|814.1|813.1|60
1661414400000|2022-08-25 08:00:00|816.5|815.9|811.4|810.8|816.5|815.9|811.1|810.1|297
1661418000000|2022-08-25 09:00:00|812|811|808|807|812.4|811.3|805.9|805.2|199
1661421600000|2022-08-25 10:00:00|807.8|807.2|806.2|805.6|810.6|809.6|804.4|803.5|87
1661425200000|2022-08-25 11:00:00|806.4|805.4|806.3|805.7|809.1|808.3|804.2|803.6|366
1661428800000|2022-08-25 12:00:00|806.4|805.8|806.9|805.4|810.3|809.5|805|804.3|360
1661432400000|2022-08-25 13:00:00|806.2|805.6|813.5|812.9|816.7|816.1|803.2|802.5|731
1661436000000|2022-08-25 14:00:00|813.7|813.1|810.7|810.1|818|817.4|809.4|808.8|2354
1661439600000|2022-08-25 15:00:00|810.5|809.9|804.1|803.5|810.5|809.9|800.1|799.3|1596
1661443200000|2022-08-25 16:00:00|804|803.4|799.1|798.5|804.3|803.6|794.5|793.9|1182
1661446800000|2022-08-25 17:00:00|799.2|798.6|788|787.4|801.8|801.1|787.8|787.2|2689
1661450400000|2022-08-25 18:00:00|787.5|786.9|786.1|785.5|790.9|790.3|785.6|784.8|1803
1661472000000|2022-08-26 00:00:00|785.4|783.9|786.4|785.4|787.9|787.1|783.2|782.4|182
1661475600000|2022-08-26 01:00:00|786.5|785.5|787.7|786.7|791.5|790.9|786.1|785.3|197
1661479200000|2022-08-26 02:00:00|787.5|786.9|790.8|789.8|791.2|790|786.5|785.5|22
1661482800000|2022-08-26 03:00:00|790.7|789.7|790|789.4|791.1|789.9|788|787.2|68
1661486400000|2022-08-26 04:00:00|790.2|789.2|788.5|787.5|791.6|790.8|786.9|786.1|55
1661490000000|2022-08-26 05:00:00|788.6|787.6|790.4|789.8|790.7|789.8|787.2|786.6|45
1661493600000|2022-08-26 06:00:00|790.5|789.9|790.6|789.6|791.4|790.8|787.5|786.9|47
1661497200000|2022-08-26 07:00:00|790.9|789.4|792.5|791.5|792.9|792.1|787.2|786.5|708
1661500800000|2022-08-26 08:00:00|792.4|791.8|793.4|791.9|794.4|793.8|790.6|789.4|102
1661504400000|2022-08-26 09:00:00|793.1|792.1|793.9|792.9|794.4|793.6|790.6|789.6|55
1661508000000|2022-08-26 10:00:00|793.8|793.2|793.7|792.2|797.7|797.1|793.3|792|140
1661511600000|2022-08-26 11:00:00|793.4|792.4|795.1|794.5|796|795.2|793.3|792.2|752
1661515200000|2022-08-26 12:00:00|795.2|794.6|792.1|791.1|796.5|795.9|791.6|790.8|274
1661518800000|2022-08-26 13:00:00|793.3|792.3|803.6|803|804.6|803.9|790.4|789.7|2067
1661522400000|2022-08-26 14:00:00|803.9|802.9|796.3|795.7|807.4|806.6|789.3|788.6|4176
1661526000000|2022-08-26 15:00:00|796.4|795.8|806.8|806.2|810|809.2|794.3|793.7|1777
1661529600000|2022-08-26 16:00:00|807|806|805.9|805.3|807.9|807.3|801.8|801.2|2765
1661533200000|2022-08-26 17:00:00|806|805.4|809|808.4|809.3|808.7|804|803.3|2369
1661536800000|2022-08-26 18:00:00|808.8|808.2|811.6|810.1|812.9|811.6|802.5|801.9|2480
1661731200000|2022-08-29 00:00:00|811|810.4|809.1|808.5|811.6|810.9|807|806.2|269
1661734800000|2022-08-29 01:00:00|809|808.4|809.1|808.1|809.7|808.9|805.5|804.6|382
1661738400000|2022-08-29 02:00:00|808.7|807.9|810|809.4|811.3|810.5|807|806.4|226
1661742000000|2022-08-29 03:00:00|810.1|809.5|811.6|811|812.8|812.2|810.1|809.5|162
1661745600000|2022-08-29 04:00:00|811.5|810.9|812.8|812.2|814.3|813.7|811.3|810.5|211
1661749200000|2022-08-29 05:00:00|813.1|812.5|809|808.4|813.1|812.5|808.5|807.8|528
1661752800000|2022-08-29 06:00:00|809.3|808.3|810|809.4|810.4|809.6|806.9|806.3|458
1661756400000|2022-08-29 07:00:00|809.9|809.3|807|806.4|810|809.4|803.8|803.1|954
1661760000000|2022-08-29 08:00:00|807.2|806.6|797.3|796.7|807.6|806.9|796.8|796.1|1735
1661763600000|2022-08-29 09:00:00|797.4|796.4|799.6|799|800.1|799.5|795.7|795.1|966
1661767200000|2022-08-29 10:00:00|799.8|799.2|798.6|798|800.4|799.6|796.2|795.6|866
1661770800000|2022-08-29 11:00:00|798.4|797.8|797.7|797.1|800.4|799.7|796.1|795.4|631
1661774400000|2022-08-29 12:00:00|797.6|797|808.8|808.2|810.2|809.6|794.9|794.3|1445
1661778000000|2022-08-29 13:00:00|811.8|811.2|814.7|814.1|817.1|816.5|806.9|806.3|5531
1661781600000|2022-08-29 14:00:00|814.5|813.9|830.1|829.5|833.8|833.2|813.5|812.9|8274
1661785200000|2022-08-29 15:00:00|830.2|829.6|841|840.4|841.5|840.9|830.2|829.6|7159
1661788800000|2022-08-29 16:00:00|840.9|840.3|840.4|839.8|849.5|848.9|838|837.4|7388
1661792400000|2022-08-29 17:00:00|840.5|839.9|845|844.4|845.2|844.6|836|835.4|7712
1661796000000|2022-08-29 18:00:00|845.2|844.6|842.7|842.1|845.3|844.7|840|839.4|3110
1661817600000|2022-08-30 00:00:00|841.2|840.2|841.2|840.2|844.2|843.3|840|839.3|822
1661821200000|2022-08-30 01:00:00|841.1|840.5|834.7|834.1|842.5|841.8|834.2|833.5|485
1661824800000|2022-08-30 02:00:00|835|834|835.2|834.6|836.5|835.9|833.8|833.2|397
1661828400000|2022-08-30 03:00:00|835|834.4|835|834|835.5|834.6|832.9|832.2|198
1661832000000|2022-08-30 04:00:00|834.5|833.9|835.2|834.2|836|835.1|833|832.4|148
1661835600000|2022-08-30 05:00:00|835.3|834.3|837.9|837.3|838.3|837.6|835.1|834.3|619
1661839200000|2022-08-30 06:00:00|837.8|837.2|836.7|836.1|841.6|841|834.6|834|632
1661842800000|2022-08-30 07:00:00|836.4|835.8|839.4|838.8|841|840.1|834.4|833.5|845
1661846400000|2022-08-30 08:00:00|839.1|838.5|844|843|846.8|846.2|837.2|836.5|1507
1661850000000|2022-08-30 09:00:00|843.7|843.1|837.6|837|843.7|843.1|833.1|832.5|856
1661853600000|2022-08-30 10:00:00|837.5|836.9|835.5|834.9|840|839.4|833.7|833|585
1661857200000|2022-08-30 11:00:00|835.6|835|833|832.4|835.6|835|832|831.3|628
1661860800000|2022-08-30 12:00:00|833.2|832.6|829.1|828.5|837.2|836.5|828.4|827.8|1567
1661864400000|2022-08-30 13:00:00|829.5|828.9|839.1|838.5|842.1|841.5|829.5|828.9|7449
1661868000000|2022-08-30 14:00:00|838.9|838.3|830.8|830.2|839.6|839|829.1|828.5|6057
1661871600000|2022-08-30 15:00:00|830.6|830|825.8|825.2|831.6|831|823.7|823.1|5717
1661875200000|2022-08-30 16:00:00|825.9|825.3|820.4|819.8|826.8|826.2|818.2|817.6|4669
1661878800000|2022-08-30 17:00:00|820.3|819.7|820.9|820.3|823.7|823.1|817.4|816.8|4347
1661882400000|2022-08-30 18:00:00|821|820.4|821.1|820.1|821.7|821.1|818.9|818.3|3766
1661904000000|2022-08-31 00:00:00|822.3|820.8|817.9|816.9|822.3|821.5|816.9|816|851
1661907600000|2022-08-31 01:00:00|818.6|817.1|817.1|816.5|819.9|819|817|816.4|123
1661911200000|2022-08-31 02:00:00|817|816.4|819|818.4|819.5|818.8|815|814.4|195
1661914800000|2022-08-31 03:00:00|818.9|818.3|819.4|818.8|820|819.2|818.3|817.7|534
1661918400000|2022-08-31 04:00:00|819.5|818.9|825.4|824.8|826.3|825.7|818.8|818.2|354
1661922000000|2022-08-31 05:00:00|825.5|824.9|826.6|826|828.2|827.4|824.8|824|254
1661925600000|2022-08-31 06:00:00|826.9|826.3|826.5|825.5|828|827.3|824.9|824.3|272
1661929200000|2022-08-31 07:00:00|826.4|825.8|829.2|827.7|829.7|828.8|823.6|823|621
1661932800000|2022-08-31 08:00:00|829.3|827.8|818|817|830.9|829.9|815.7|815.1|1466
1661936400000|2022-08-31 09:00:00|817.7|816.7|812.9|812.3|818.1|817|811.8|811.2|768
1661940000000|2022-08-31 10:00:00|813|812.4|815.3|814.7|816.2|815.6|811.8|811.2|406
1661943600000|2022-08-31 11:00:00|815.2|814.6|817.6|816.1|819.9|818.8|813.3|812.7|661
1661947200000|2022-08-31 12:00:00|817.3|816.3|812.8|812.2|817.3|816.3|811.9|811.3|1491
1661950800000|2022-08-31 13:00:00|812.2|811.6|815.5|814.9|818.8|818.2|807.5|806.9|5240
1661954400000|2022-08-31 14:00:00|815.2|814.6|828.3|827.7|829.3|828.7|814.6|814|6347
1661958000000|2022-08-31 15:00:00|828.2|827.6|834.6|834|839.9|839.3|824.1|823.5|5155
1661961600000|2022-08-31 16:00:00|834.8|834.2|833|832.4|835.8|835.2|828.1|827.5|2774
1661965200000|2022-08-31 17:00:00|832.8|832.2|833.5|832.9|836.6|836|829.6|829|2494
1661968800000|2022-08-31 18:00:00|833.6|833|833.9|833.3|834.6|834|830.6|830|3117
1661990400000|2022-09-01 00:00:00|829.3|828.7|831.6|830.6|831.7|831.1|826.5|825.9|607
1661994000000|2022-09-01 01:00:00|831.5|830.9|832.8|832.2|834|833.3|831.3|830.5|232
1661997600000|2022-09-01 02:00:00|832.7|832.1|830.9|829.9|834|833.3|829.8|829|169
1662001200000|2022-09-01 03:00:00|830.8|830.2|832.3|831.7|832.5|831.7|830.8|829.8|95
1662004800000|2022-09-01 04:00:00|832.4|831.4|828.7|828.1|832.8|831.8|828.7|828.1|157
1662008400000|2022-09-01 05:00:00|828.6|828|827.9|826.9|831|830.3|827.2|826.6|612
1662012000000|2022-09-01 06:00:00|827.8|827.2|828.6|828|829.7|828.7|827.5|826.8|375
1662015600000|2022-09-01 07:00:00|828.5|827.9|827.1|826.5|829|828|824.8|824.2|622
1662019200000|2022-09-01 08:00:00|827.2|826.6|823.1|822.5|827.6|827|820.4|819.7|569
1662022800000|2022-09-01 09:00:00|822.9|822.3|825.7|824.7|826.7|826|822.4|821.8|546
1662026400000|2022-09-01 10:00:00|825.4|824.8|822.9|822.3|826.4|825.8|822.3|821.7|400
1662030000000|2022-09-01 11:00:00|822.8|822.2|824.8|824.2|826.7|826|822.3|821.6|514
1662033600000|2022-09-01 12:00:00|825|824.4|827.6|826.1|829.4|828.6|824.4|823.7|572
1662037200000|2022-09-01 13:00:00|827.7|827.1|831|830.4|835.7|835.1|822.9|822|5369
1662040800000|2022-09-01 14:00:00|831.4|830.8|815.6|815|836.1|835.5|812.3|811.7|7112
1662044400000|2022-09-01 15:00:00|815.5|814.9|811.5|810.9|818.5|817.9|810|809.4|5258
1662048000000|2022-09-01 16:00:00|811.1|810.5|796.3|795.7|812.5|811.9|792.4|791.8|7186
1662051600000|2022-09-01 17:00:00|796.6|796|794.1|793.5|799.8|799.2|793.8|793.2|4390
1662055200000|2022-09-01 18:00:00|793.9|793.3|797.6|797|798.1|797.5|793.2|792.6|3871
1662076800000|2022-09-02 00:00:00|799.2|798.6|800.7|800.1|802.2|801.5|798.4|797.4|512
1662080400000|2022-09-02 01:00:00|800.9|800.3|800.5|799.9|801.9|801.1|797.4|796.7|399
1662084000000|2022-09-02 02:00:00|800.7|800.1|802|801.4|802.1|801.5|799|798.2|134
1662087600000|2022-09-02 03:00:00|801.9|801.3|802.1|801.5|802.6|801.8|801|799.9|147
1662091200000|2022-09-02 04:00:00|802.5|801.9|803.1|802.5|804.9|803.9|802.2|801.6|245
1662094800000|2022-09-02 05:00:00|803.3|802.7|802.9|802.3|804.1|803.2|801.4|800.7|191
1662098400000|2022-09-02 06:00:00|802.8|802.2|803.9|802.9|804.4|803.4|799.2|798.3|269
1662102000000|2022-09-02 07:00:00|803.6|802.6|802.9|801.4|804.7|803.9|800.5|799.9|298
1662105600000|2022-09-02 08:00:00|803|801.5|807.8|807.2|809.9|809.3|802|801.4|1628
1662109200000|2022-09-02 09:00:00|807.9|806.9|807.8|807.2|810.9|810.2|807.3|806.6|766
1662112800000|2022-09-02 10:00:00|807.7|807.1|808|806.5|809.7|809.1|805.4|804.8|270
1662116400000|2022-09-02 11:00:00|807.6|806.6|806.3|805.7|808.1|807.5|805.6|804.9|252
1662120000000|2022-09-02 12:00:00|806.4|805.8|806.6|806|810|809.2|803.9|803.3|700
1662123600000|2022-09-02 13:00:00|806.9|805.9|815.3|814.7|817.7|817.1|804.6|804|3950
1662127200000|2022-09-02 14:00:00|815.4|814.8|815.9|815.3|820.9|820.3|813.8|812.9|4796
1662130800000|2022-09-02 15:00:00|815.8|815.2|812.7|812.1|816.2|815.6|808.7|808.1|3544
1662134400000|2022-09-02 16:00:00|812.6|812|811.7|811.1|813.2|812.6|809.5|808.9|2281
1662138000000|2022-09-02 17:00:00|811.6|811|812.5|811.9|814.5|813.9|810.6|810|1456
1662141600000|2022-09-02 18:00:00|812.6|812|810.9|809.9|814|813.4|810.7|809.9|1661
1662422400000|2022-09-06 00:00:00|814.3|813.7|825.5|824.5|826.2|825.6|814.3|813|1097
1662426000000|2022-09-06 01:00:00|825.4|824.8|823.4|822.8|826.8|826.2|823.1|822.5|862
1662429600000|2022-09-06 02:00:00|823.3|822.7|823.7|823.1|825|824.3|822.8|822.2|166
1662433200000|2022-09-06 03:00:00|823.8|822.8|822.2|821.6|825.4|824.6|822.2|821.5|145
1662436800000|2022-09-06 04:00:00|822.3|821.3|821.4|820.8|822.3|821.6|819.8|819.2|109
1662440400000|2022-09-06 05:00:00|821.3|820.7|821.5|820.5|822.8|822.1|818.6|818|122
1662444000000|2022-09-06 06:00:00|821.6|820.6|821|820.4|822.8|821.9|819.4|818.5|304
1662447600000|2022-09-06 07:00:00|821.3|820.3|815.8|814.8|823.8|822.9|813.4|812.8|517
1662451200000|2022-09-06 08:00:00|815.5|814.9|814.2|813.6|817.3|816.5|813.5|812.8|430
1662454800000|2022-09-06 09:00:00|814.4|813.8|808.5|807.9|814.4|813.8|806.6|806|696
1662458400000|2022-09-06 10:00:00|808.8|807.8|807.6|806.6|811.1|810.3|807.1|806.4|192
1662462000000|2022-09-06 11:00:00|807.5|806.9|813.1|812.5|816.1|815.5|803.4|802.8|783
1662465600000|2022-09-06 12:00:00|813.2|812.6|816.8|816.2|819.4|818.6|809.9|809.3|1373
1662469200000|2022-09-06 13:00:00|813.3|812.3|818.6|818|819.2|818.6|808.3|807.2|3439
1662472800000|2022-09-06 14:00:00|818.4|817.8|812.2|811.6|820.8|820.2|810.2|809.6|3838
1662476400000|2022-09-06 15:00:00|812.1|811.5|814.2|813.6|816|815.4|806.8|806.2|2710
1662480000000|2022-09-06 16:00:00|814.3|813.7|818.4|817.8|820.1|819.5|813.2|812.6|2558
1662483600000|2022-09-06 17:00:00|818.3|817.7|818.6|818|821.7|821.1|817.8|817.2|2600
1662487200000|2022-09-06 18:00:00|818.8|818.2|822|821|822.5|821.7|816.6|816|2471
1662508800000|2022-09-07 00:00:00|818.5|817.5|814.3|813.7|818.5|817.7|812.5|811.7|604
1662512400000|2022-09-07 01:00:00|814.5|813.9|813.2|812.6|815|814.2|811.3|810.7|270
1662516000000|2022-09-07 02:00:00|813.5|812.5|812.8|812.2|813.6|812.9|812.1|811.5|75
1662519600000|2022-09-07 03:00:00|812.7|812.1|813.2|812.6|814.1|813.5|812.5|811.4|78
1662523200000|2022-09-07 04:00:00|813.1|812.5|813.5|812.9|815.6|814.6|812.5|811.4|96
1662526800000|2022-09-07 05:00:00|813.6|812.6|815.3|814.7|815.4|814.8|813.2|812.6|63
1662530400000|2022-09-07 06:00:00|815|814.3|821.1|820.1|821.8|821|814.9|814.3|565
1662534000000|2022-09-07 07:00:00|821|820.4|844.1|843.5|845.7|844.8|818.9|817.9|2553
1662537600000|2022-09-07 08:00:00|844|843.4|844.3|843.7|850.2|849.6|840.1|839.3|2940
1662541200000|2022-09-07 09:00:00|844.4|843.8|848.2|847.6|849.1|848.5|844.3|843.7|1285
1662544800000|2022-09-07 10:00:00|848|847.4|853.3|852.7|855.5|854.9|848|847.4|1594
1662548400000|2022-09-07 11:00:00|853.6|852.6|848.1|847.5|854.7|854.1|848|847.4|1562
1662552000000|2022-09-07 12:00:00|848.9|847.9|849.6|849|853.2|852.6|848|847.4|1402
1662555600000|2022-09-07 13:00:00|847.4|846.8|865.7|865.1|871.4|870.8|846.7|846.1|9759
1662559200000|2022-09-07 14:00:00|865.4|864.8|863.4|862.8|875.3|874.7|862.2|861.6|10054
1662562800000|2022-09-07 15:00:00|863.6|863|845.3|844.7|866.1|865.5|839.9|839.3|8567
1662566400000|2022-09-07 16:00:00|844.9|844.3|846.3|845.7|849.8|849.2|838.4|837.8|4475
1662570000000|2022-09-07 17:00:00|846.4|845.8|847.3|846.7|852|851.4|846.4|845.8|2323
1662573600000|2022-09-07 18:00:00|847.5|846.9|843.7|842.7|848.7|848.1|842.5|841.9|3252
1662595200000|2022-09-08 00:00:00|840.8|839.8|847.7|846.7|848.2|847.6|840.1|839.4|585
1662598800000|2022-09-08 01:00:00|847.8|847.2|849.7|849.1|854|853|847.7|847.1|401
1662602400000|2022-09-08 02:00:00|849.6|848.7|849.4|848.8|850.8|850|848.2|847.5|110
1662606000000|2022-09-08 03:00:00|849.5|848.9|851.7|851.1|852.3|851.6|849.2|848.5|143
1662609600000|2022-09-08 04:00:00|851.5|850.9|850.9|850.3|851.5|850.9|848.4|847.7|95
1662613200000|2022-09-08 05:00:00|851.2|850.6|851.7|851.1|852.8|852.1|849.9|849.1|113
1662616800000|2022-09-08 06:00:00|851.6|851|851.5|850.5|853.7|853.1|849|848.2|258
1662620400000|2022-09-08 07:00:00|851.4|850.8|858.7|858.1|858.8|858.1|851.4|850.4|525
1662624000000|2022-09-08 08:00:00|858.8|857.8|855.5|854.9|859|858.3|851|850.4|568
1662627600000|2022-09-08 09:00:00|855.2|854.6|853|852.4|855.6|854.9|850|849.3|585
1662631200000|2022-09-08 10:00:00|852.9|852.3|849.8|849.2|853.3|852.5|847.5|846.6|1033
1662634800000|2022-09-08 11:00:00|849.6|849|850.1|849.5|851.2|850.5|847.7|847.1|1084
1662638400000|2022-09-08 12:00:00|849.9|849.3|852|850.5|857.3|856.6|848.8|848.2|1424
1662642000000|2022-09-08 13:00:00|852.7|851.4|841.2|840.6|857.8|857.2|840.9|840.3|5866
1662645600000|2022-09-08 14:00:00|840.9|840.3|827.2|826.6|841.8|841.2|820.3|819.7|10938
1662649200000|2022-09-08 15:00:00|827|826.4|830.3|829.7|834|833.4|825.7|825.1|3667
1662652800000|2022-09-08 16:00:00|830.2|829.6|827.4|826.8|833.1|832.5|827.1|826.5|2454
1662656400000|2022-09-08 17:00:00|827.3|826.7|831.5|830.9|834|833.4|827.3|826.7|2595
1662660000000|2022-09-08 18:00:00|831.6|831|834.2|833.6|834.6|834|828.5|827.9|2523
1662681600000|2022-09-09 00:00:00|831.7|830.2|836.6|835.6|837.1|836.2|828.6|827.6|487
1662685200000|2022-09-09 01:00:00|836.5|835.9|837|836.4|837.9|837.3|835.3|834.4|143
1662688800000|2022-09-09 02:00:00|837.4|836.5|838|837.4|840.2|839.4|836.7|835.9|153
1662692400000|2022-09-09 03:00:00|838.1|837.1|835.3|834.7|838.5|837.8|833.7|832.7|121
1662696000000|2022-09-09 04:00:00|835.8|835.2|835.1|834.5|835.8|835.2|834.8|833.9|92
1662699600000|2022-09-09 05:00:00|835.2|834.2|834.6|834|835.9|835.2|833.5|832.7|515
1662703200000|2022-09-09 06:00:00|834.5|833.9|834.8|834.2|836.5|835.8|833.4|832.8|1172
1662706800000|2022-09-09 07:00:00|835.1|834.5|839.1|838.5|841.3|840.5|835.1|834.1|1091
1662710400000|2022-09-09 08:00:00|839|838.4|840.1|839.5|843.4|842.8|837|836.4|1023
1662714000000|2022-09-09 09:00:00|840.4|839.4|841.9|840.4|843.7|842.8|840.3|839.3|244
1662717600000|2022-09-09 10:00:00|842.1|840.6|839.4|838.4|842.8|841.5|836.4|835.4|285
1662721200000|2022-09-09 11:00:00|839.3|837.8|838.2|837.6|841.3|840.6|837.2|836.2|204
1662724800000|2022-09-09 12:00:00|838.1|837.5|843|841.5|843.4|842.5|837.1|836.5|449
1662728400000|2022-09-09 13:00:00|846.3|844.8|849.4|848.8|853.6|853|844.1|843.3|3954
1662732000000|2022-09-09 14:00:00|849.5|848.9|861.6|861|864.2|863.6|848|847.4|5979
1662735600000|2022-09-09 15:00:00|861.8|861.2|869|868.4|869.8|869.2|861.5|860.9|4227
1662739200000|2022-09-09 16:00:00|869.1|868.5|873.6|873|874.7|874.1|865.2|864.6|3832
1662742800000|2022-09-09 17:00:00|873.8|873.2|873.2|872.6|874.1|873.5|868.7|868.1|3454
1662746400000|2022-09-09 18:00:00|873.1|872.5|874.3|872.8|875|874.4|868.5|867.9|3737
1662940800000|2022-09-12 00:00:00|868.3|867.3|863.8|863.2|868.6|867.8|863.1|862.5|1127
1662944400000|2022-09-12 01:00:00|863.6|862.6|859.6|858.6|865.3|864.5|858.1|857.5|504
1662948000000|2022-09-12 02:00:00|859.7|858.7|859.8|859.2|863.2|862.2|858.1|857.5|270
1662951600000|2022-09-12 03:00:00|859.7|859.1|860|859.4|862|861.4|858.7|858.1|557
1662955200000|2022-09-12 04:00:00|859.9|859.3|862.1|861.5|862.7|862.1|859.8|859.2|73
1662958800000|2022-09-12 05:00:00|862.2|861.2|864.2|863.6|866.1|865.5|861.1|860.5|236
1662962400000|2022-09-12 06:00:00|864.1|863.2|870.2|869.6|870.2|869.6|863.3|862.7|381
1662966000000|2022-09-12 07:00:00|870.4|869.8|868.2|867.6|871.9|871.3|865.1|864.4|463
1662969600000|2022-09-12 08:00:00|868.5|867.9|867.6|867|870.6|869.8|865.1|864.4|1190
1662973200000|2022-09-12 09:00:00|867.9|867.3|877.8|877.2|878.9|878|865|864.4|2329
1662976800000|2022-09-12 10:00:00|877.9|877.3|875.5|874.9|880.6|879.9|873.2|872.6|975
1662980400000|2022-09-12 11:00:00|875.8|874.8|871.7|871.1|879.5|878.7|871.5|870.9|1550
1662984000000|2022-09-12 12:00:00|871.6|871|868.2|867.6|873.8|873.2|865.6|864.9|1491
1662987600000|2022-09-12 13:00:00|870.4|869.8|856.7|856.1|870.8|870.2|855.3|854.7|5034
1662991200000|2022-09-12 14:00:00|856.8|856.2|854.4|853.8|861.4|860.8|854.2|853.6|4857
1662994800000|2022-09-12 15:00:00|854.5|853.9|857.3|856.3|860.1|859.5|851.7|851.1|3788
1662998400000|2022-09-12 16:00:00|857.7|856.2|867.1|866.5|869.1|868.4|854.8|854.2|6548
1663002000000|2022-09-12 17:00:00|867.2|866.6|861.5|860.9|867.6|867|859.1|858.5|2750
1663005600000|2022-09-12 18:00:00|861.8|861.2|861.8|860.3|862.6|862|858.5|857.9|3522
1663027200000|2022-09-13 00:00:00|860|859|866.2|865.2|870|869.4|859.2|858.5|651
1663030800000|2022-09-13 01:00:00|866|865|867|866|868.5|867.6|863.8|863|257
1663034400000|2022-09-13 02:00:00|867.2|866.2|865.5|864.9|867.2|866.5|864.1|863.5|118
1663038000000|2022-09-13 03:00:00|865.4|864.8|867|866|867.9|867.3|865.2|864.5|147
1663041600000|2022-09-13 04:00:00|866.7|866.1|866.2|865.6|867.5|866.9|866.1|865.2|62
1663045200000|2022-09-13 05:00:00|866.1|865.5|867.2|866.6|868.7|867.9|866.1|865.5|109
1663048800000|2022-09-13 06:00:00|867.3|866.3|868|867|871.5|870.8|867.1|866.2|592
1663052400000|2022-09-13 07:00:00|867.7|867.1|869.1|868.5|870.2|869.6|865.9|865|261
1663056000000|2022-09-13 08:00:00|869.2|868.6|870.7|870.1|872.7|872|868.8|868.2|360
1663059600000|2022-09-13 09:00:00|870.6|870|870.7|870.1|871.8|871|866.7|866.1|557
1663063200000|2022-09-13 10:00:00|870.6|870|875.3|874.3|876.3|875.6|869.7|869|406
1663066800000|2022-09-13 11:00:00|875.2|874.2|876.4|875.8|879|878.4|873.4|872.7|529
1663070400000|2022-09-13 12:00:00|876.3|875.7|860.4|859.8|876.3|875.7|860.4|859.8|1444
1663074000000|2022-09-13 13:00:00|858.4|857.8|870.6|870|871.5|870.9|856.8|855.8|4327
1663077600000|2022-09-13 14:00:00|870.8|870.2|869.5|868.9|876.6|876|866.6|866|6832
1663081200000|2022-09-13 15:00:00|869.6|869|870.2|869.6|877.5|876.9|867.5|866.9|4291
1663084800000|2022-09-13 16:00:00|870.1|869.5|866.1|865.5|872.2|871.6|865.5|864.9|2360
1663088400000|2022-09-13 17:00:00|866|865.4|860.3|859.7|867|866.4|853.7|853.1|5353
1663092000000|2022-09-13 18:00:00|860.2|859.6|863.2|862.6|864.7|864.1|859.9|859.3|4830
1663113600000|2022-09-14 00:00:00|866.9|866.3|865.4|864.4|870.9|870|864.8|864.1|673
1663117200000|2022-09-14 01:00:00|865.5|864.5|865.6|865|866.9|866.3|862.1|861.4|279
1663120800000|2022-09-14 02:00:00|865.8|865.2|867.1|866.5|868.7|868|865.4|864.6|145
1663124400000|2022-09-14 03:00:00|867.2|866.6|866.2|865.2|867.3|866.7|864.6|863.9|57
1663128000000|2022-09-14 04:00:00|865.9|865.6|868.4|867.8|868.5|867.9|864.9|864|129
1663131600000|2022-09-14 05:00:00|868.3|867.7|868.2|867.6|868.4|867.8|865.2|864.5|140
1663135200000|2022-09-14 06:00:00|868.1|867.5|869.4|867.9|869.4|868.6|866.5|865.9|178
1663138800000|2022-09-14 07:00:00|869.2|868.2|863.9|863.3|869.5|868.2|860.7|860|1638
1663142400000|2022-09-14 08:00:00|864.2|863.6|868.7|868.1|871.1|870.2|864.2|863.6|526
1663146000000|2022-09-14 09:00:00|868.9|867.9|868.7|868.1|870.2|869.4|866.4|865.4|267
1663149600000|2022-09-14 10:00:00|869|868|866.7|866.1|869.2|868.6|866.7|866|116
1663153200000|2022-09-14 11:00:00|866.6|866|862.2|861.6|866.9|866.3|862.2|861.6|609
1663156800000|2022-09-14 12:00:00|862.3|861.7|857.8|857.2|863.1|862.4|856.9|856.3|1065
1663160400000|2022-09-14 13:00:00|858.3|857.7|870.5|869.9|871.1|870.5|853.4|852.8|5026
1663164000000|2022-09-14 14:00:00|870.7|870.1|865.2|864.6|873.1|872.5|864.7|864.1|5866
1663167600000|2022-09-14 15:00:00|865.4|864.8|867.2|866.6|867.6|867|861.8|861.2|3302
1663171200000|2022-09-14 16:00:00|867.1|866.5|875.9|875.3|877.1|876.5|865.1|864.5|3449
1663174800000|2022-09-14 17:00:00|876.3|875.7|874.8|874.2|876.8|876.2|873.1|872.5|2946
1663178400000|2022-09-14 18:00:00|874.6|874|876.1|875.5|877.8|877.2|874|873.4|3867
1663200000000|2022-09-15 00:00:00|877.2|876.6|882|881.4|887.5|886.8|876.6|876|1187
1663203600000|2022-09-15 01:00:00|882.1|881.5|884.5|883.9|885.1|884.4|879.4|878.8|476
1663207200000|2022-09-15 02:00:00|884.4|883.8|882.3|881.7|885.1|884.3|882|881.3|261
1663210800000|2022-09-15 03:00:00|882.4|881.8|876.7|876.1|882.4|881.8|875.8|874.8|368
1663214400000|2022-09-15 04:00:00|876.6|876|873.5|872.9|877.6|877|872.6|871.9|271
1663218000000|2022-09-15 05:00:00|873.6|873|874.8|874.2|876.6|875.9|873.5|872.6|185
1663221600000|2022-09-15 06:00:00|874.7|874.1|875.4|874.4|875.4|874.8|872.2|871.5|251
1663225200000|2022-09-15 07:00:00|875.1|874.5|875.3|874.7|879.7|879.1|873.8|873.2|324
1663228800000|2022-09-15 08:00:00|875.2|874.6|871.6|871|875.2|874.6|869.1|868.4|565
1663232400000|2022-09-15 09:00:00|871.5|870.9|869.9|869.3|873|872.3|867.1|866.5|1931
1663236000000|2022-09-15 10:00:00|869.8|869.2|869.2|868.6|872|871.3|867.5|866.8|1279
1663239600000|2022-09-15 11:00:00|869.1|868.5|871.4|870.8|872.2|871.6|867.7|867|331
1663243200000|2022-09-15 12:00:00|871.3|870.7|870.9|870.3|871.8|871.2|868.2|867.5|455
1663246800000|2022-09-15 13:00:00|872.3|871.7|873.8|873.2|879.5|878.9|870.9|870.3|4783
1663250400000|2022-09-15 14:00:00|873.7|873.1|858.1|857.5|878.3|877.7|857.3|856.7|7525
1663254000000|2022-09-15 15:00:00|858|857.4|851.8|851.2|860.8|860.2|849.9|849.3|5516
1663257600000|2022-09-15 16:00:00|851.9|851.3|852.8|852.2|855.8|855.2|849|848.4|3406
1663261200000|2022-09-15 17:00:00|853.3|852.7|849.3|848.7|854|853.4|847.3|846.7|2353
1663264800000|2022-09-15 18:00:00|849.5|848.9|847.8|847.2|850.5|849.9|847.1|846.5|2644
1663286400000|2022-09-16 00:00:00|851.4|849.9|851.4|850.8|855.5|854.9|849.9|849.1|547
1663290000000|2022-09-16 01:00:00|851.7|850.7|854|853|856|855.3|851.4|850.5|160
1663293600000|2022-09-16 02:00:00|853.9|853.3|852.1|851.5|854.5|853.9|851.8|851|74
1663297200000|2022-09-16 03:00:00|851.8|851.2|851.5|850.5|851.8|851.2|850.6|849.8|43
1663300800000|2022-09-16 04:00:00|851.2|850.6|851.2|850.2|852.4|851.8|850.6|850|53
1663304400000|2022-09-16 05:00:00|851.3|850.3|851.2|850.6|851.9|851.3|850.6|850|215
1663308000000|2022-09-16 06:00:00|851.3|850.2|854.1|853.5|854.3|853.7|849.8|849.2|1073
1663311600000|2022-09-16 07:00:00|854.2|853.6|850.9|850.3|854.8|854.2|849.3|848.7|877
1663315200000|2022-09-16 08:00:00|850.8|850.2|842.8|842.2|850.8|850.2|839.9|839.3|854
1663318800000|2022-09-16 09:00:00|842.7|842.1|843.8|842.8|847.2|846.5|841.5|840.8|613
1663322400000|2022-09-16 10:00:00|843.9|842.9|844.1|843.5|845.8|845.2|843.3|842.5|471
1663326000000|2022-09-16 11:00:00|844|843.4|843.9|843.3|845.9|845.3|841.8|840.9|830
1663329600000|2022-09-16 12:00:00|844|843.4|843.2|842.6|844.9|844.2|840.1|839.5|480
1663333200000|2022-09-16 13:00:00|843.1|842.1|838.9|838.3|845|844.4|835.4|834.8|4078
1663336800000|2022-09-16 14:00:00|839|838.4|841.7|841.1|844.1|843.5|834.4|833.8|4604
1663340400000|2022-09-16 15:00:00|841.6|841|854.2|853.6|857.8|857.2|839.1|838.5|4562
1663344000000|2022-09-16 16:00:00|854.4|853.8|856.4|855.8|859.3|858.7|851.3|850.7|3691
1663347600000|2022-09-16 17:00:00|856.5|855.9|860.7|860.1|869.9|869.3|855.5|854.9|4796
1663351200000|2022-09-16 18:00:00|860.9|860.3|862.2|861.6|864|863.4|860.7|860.1|2360
1663545600000|2022-09-19 00:00:00|860.4|859.8|861.7|861.1|863.5|862.9|857|856|466
1663549200000|2022-09-19 01:00:00|862|861|861|859.5|865.2|864|860.5|859.4|175
1663552800000|2022-09-19 02:00:00|860.6|859.6|858.9|857.9|860.6|859.6|854.2|853.4|312
1663556400000|2022-09-19 03:00:00|859.1|858.1|857.7|857.1|859.1|858.4|856.8|855.7|574
1663560000000|2022-09-19 04:00:00|857.8|856.8|858.7|857.2|861.2|860.2|857.5|856.4|58
1663563600000|2022-09-19 05:00:00|858.3|857.3|857.6|856.6|859.2|858.1|857.1|856.5|59
1663567200000|2022-09-19 06:00:00|857.3|856.7|854.6|853.6|857.4|856.8|853.1|851.9|259
1663570800000|2022-09-19 07:00:00|854.5|853.9|850.9|850.3|855.5|854.8|850.7|850.1|1096
1663574400000|2022-09-19 08:00:00|850.7|850.1|851.6|850.6|854|853|849.6|848.6|301
1663578000000|2022-09-19 09:00:00|851.4|849.9|847.3|846.7|851.4|849.9|845.6|844.7|371
1663581600000|2022-09-19 10:00:00|847.5|846.5|848.4|847.8|849.4|848.1|845.9|844.8|792
1663585200000|2022-09-19 11:00:00|848.5|847.9|844.4|842.9|849.3|848.5|842|841.2|842
1663588800000|2022-09-19 12:00:00|844|843|842.1|840.6|845.1|844.3|840.4|839.6|569
1663592400000|2022-09-19 13:00:00|840.7|840.1|827.6|827|842.2|841.6|825.6|825|6817
1663596000000|2022-09-19 14:00:00|827.5|826.9|826.4|825.8|833.6|833|824.2|823.6|6548
1663599600000|2022-09-19 15:00:00|826.5|825.9|829.9|829.3|833.3|832.7|824.7|824.1|3832
1663603200000|2022-09-19 16:00:00|829.8|829.2|836|835.4|836.6|836|828.5|827.9|2348
1663606800000|2022-09-19 17:00:00|836.1|835.5|835|834.4|836.1|835.5|833.2|832.6|2227
1663610400000|2022-09-19 18:00:00|834.9|834.3|833.4|831.9|837.4|836.8|832.8|831.9|2468
1663632000000|2022-09-20 00:00:00|832.9|831.4|835.6|834.6|838.7|837.9|831.5|830.5|577
1663635600000|2022-09-20 01:00:00|835.7|834.7|836.8|836.2|838.7|837.7|833.2|832.6|600
1663639200000|2022-09-20 02:00:00|836.6|836|837.6|837|837.7|837|834.4|833.4|94
1663642800000|2022-09-20 03:00:00|837.7|837.1|836.8|836.2|837.8|837.1|836|835.1|51
1663646400000|2022-09-20 04:00:00|836.7|836.1|838.3|837.7|838.7|838|836.2|835.3|48
1663650000000|2022-09-20 05:00:00|838.1|837.5|836.9|835.9|838.4|837.5|835.6|834.8|71
1663653600000|2022-09-20 06:00:00|836.8|836.2|840.3|839.7|842.4|841.4|836.4|835.3|206
1663657200000|2022-09-20 07:00:00|840.4|839.4|842.6|842|843.3|842.6|839.2|838.6|305
1663660800000|2022-09-20 08:00:00|842.7|842.1|840.5|839|844.2|843.6|839.4|838.8|307
1663664400000|2022-09-20 09:00:00|840.4|839.4|840.1|839.5|841.9|841|838.1|837.4|274
1663668000000|2022-09-20 10:00:00|840|839.4|840.9|840.3|841.9|841|838.1|837.3|353
1663671600000|2022-09-20 11:00:00|841.3|840.5|840.1|839.5|841.4|840.7|838.3|837.4|283
1663675200000|2022-09-20 12:00:00|840.7|839.2|847.5|846.9|848.6|847.9|837.9|837.3|1163
1663678800000|2022-09-20 13:00:00|847.7|847.1|857.3|856.7|859.7|859.1|845|844.4|6824
1663682400000|2022-09-20 14:00:00|857.5|856.9|873.3|872.7|876.3|875.7|856|855.4|9059
1663686000000|2022-09-20 15:00:00|873.1|872.5|881.8|881.2|882|881.4|871|870.4|5350
1663689600000|2022-09-20 16:00:00|881.9|881.3|890.4|889.8|892.3|891.7|879.9|879.3|6916
1663693200000|2022-09-20 17:00:00|890.6|890|894.9|894.3|899.6|899|889.4|888.8|6553
1663696800000|2022-09-20 18:00:00|895.1|894.5|894.6|894|900.4|899.8|893.7|892.7|4904
1663718400000|2022-09-21 00:00:00|890.5|889.9|886.8|886.2|893.5|892.9|886.8|885.8|1667
1663722000000|2022-09-21 01:00:00|886.7|886.1|889.2|888.2|890.2|889.6|886|885.4|620
1663725600000|2022-09-21 02:00:00|888.9|888.3|889.7|889.1|890|889.4|887.4|886.8|220
1663729200000|2022-09-21 03:00:00|889.8|889.2|892.3|891.3|892.9|892.2|889.6|889|359
1663732800000|2022-09-21 04:00:00|892.2|891.2|890.2|889.6|892.6|892|889.9|889|128
1663736400000|2022-09-21 05:00:00|890.4|889.8|894.9|894.3|895.8|894.9|889.6|889|502
1663740000000|2022-09-21 06:00:00|894.7|894.1|918.5|917.9|918.6|918|894.3|893.7|4610
1663743600000|2022-09-21 07:00:00|918.3|917.7|910.4|909.4|923.2|922.6|909.8|908.8|1925
1663747200000|2022-09-21 08:00:00|910.1|909.1|904|903.4|913.6|913|899.6|898.8|1770
1663750800000|2022-09-21 09:00:00|903.9|903.3|906.1|905.5|909|908.2|901.7|901.1|1301
1663754400000|2022-09-21 10:00:00|906.2|905.6|908.5|907.9|910.5|909.8|905.4|904.7|1060
1663758000000|2022-09-21 11:00:00|908.8|908.2|911.5|910.9|915.2|914.4|905.2|904.6|1620
1663761600000|2022-09-21 12:00:00|911.2|910.6|902.3|901.7|912.3|911.6|901.5|900.9|1579
1663765200000|2022-09-21 13:00:00|901.8|901.2|885.3|884.7|910.1|909.5|881.8|881.2|9672
1663768800000|2022-09-21 14:00:00|885.4|884.8|894|893.4|898.8|898.2|877.2|876.6|9394
1663772400000|2022-09-21 15:00:00|893.9|893.3|906.3|905.7|907.7|907.1|893.6|893|7211
1663776000000|2022-09-21 16:00:00|906.4|905.8|904.4|903.8|907.5|906.9|901|900.4|4142
1663779600000|2022-09-21 17:00:00|904.5|903.9|908.6|908|917.4|916.8|900.2|899.6|5498
1663783200000|2022-09-21 18:00:00|908.4|907.8|905.2|904.2|908.5|907.9|902.6|902|3836
1663804800000|2022-09-22 00:00:00|903.7|903.1|904.6|904|906|905.3|894.7|894|1462
1663808400000|2022-09-22 01:00:00|904.7|904.1|911|910.4|911.2|910.5|902.2|901.5|440
1663812000000|2022-09-22 02:00:00|911.1|910.5|912.3|911.7|912.6|911.9|906.4|905.8|414
1663815600000|2022-09-22 03:00:00|912.4|911.8|908.5|907.9|915.5|914.9|908.4|907.8|881
1663819200000|2022-09-22 04:00:00|908.6|908|907.2|906.6|910.9|909.4|907|906.4|784
1663822800000|2022-09-22 05:00:00|907.3|906.7|910.7|910.1|912.2|911.3|907.2|906.6|353
1663826400000|2022-09-22 06:00:00|910.8|910.2|909.1|908.5|912.5|911.5|908.8|907.6|268
1663830000000|2022-09-22 07:00:00|908.8|908.1|912.9|911.9|913.6|912.8|904.9|903.4|558
1663833600000|2022-09-22 08:00:00|912.4|911.8|909.3|908.7|916.4|915.7|907.8|907.1|536
1663837200000|2022-09-22 09:00:00|909.6|908.6|909.6|908.6|914.1|913|907.7|907.1|1223
1663840800000|2022-09-22 10:00:00|909.2|908.7|903|902|911.9|910.9|900.6|899.9|1345
1663844400000|2022-09-22 11:00:00|902.9|902.3|904.8|903.8|906.7|905.4|900.7|899.9|613
1663848000000|2022-09-22 12:00:00|904.9|903.9|899.9|899.3|905.9|904.9|899.5|898.6|898
1663851600000|2022-09-22 13:00:00|898.2|897.2|904.2|903.6|909|908.4|895.2|894.6|5747
1663855200000|2022-09-22 14:00:00|904.1|903.5|904.6|904|906.6|906|898.3|897.7|4595
1663858800000|2022-09-22 15:00:00|904.8|904.2|913.4|912.8|914.8|914.2|901.4|900.8|5576
1663862400000|2022-09-22 16:00:00|913.6|913|922.5|921.9|925.9|925.3|911.1|910.5|6873
1663866000000|2022-09-22 17:00:00|922.6|922|915.1|914.5|923.5|922.9|914.8|914.2|3755
1663869600000|2022-09-22 18:00:00|915.2|914.6|912.3|911.3|918.2|917.6|912|911.2|2697
1663891200000|2022-09-23 00:00:00|912.5|911.9|913.3|912.7|915.6|914.9|910.2|909.2|562
1663894800000|2022-09-23 01:00:00|913.1|912.5|915.4|914.8|915.9|915.3|911.8|911.2|421
1663898400000|2022-09-23 02:00:00|915.5|914.9|911.8|911.2|916.7|916|910.9|910.3|258
1663902000000|2022-09-23 03:00:00|911.9|911.3|909.7|908.7|912.9|912|908.5|907.9|123
1663905600000|2022-09-23 04:00:00|909.5|908.5|908.3|907.7|909.7|908.9|907.2|906.6|182
1663909200000|2022-09-23 05:00:00|908.1|907.5|906.4|905.8|909.6|909|906.2|905.6|167
1663912800000|2022-09-23 06:00:00|906.3|905.7|906.8|906.2|907.5|906.9|904.4|903.7|191
1663916400000|2022-09-23 07:00:00|906.9|905.9|904.3|903.7|907.3|906.6|902.8|902.2|432
1663920000000|2022-09-23 08:00:00|904.4|903.8|899.5|898.9|904.9|903.8|899.5|898.9|671
1663923600000|2022-09-23 09:00:00|899.4|898.8|901.2|900.6|902.6|901.9|898.3|897.7|1142
1663927200000|2022-09-23 10:00:00|900.9|900.3|897.8|897.2|903.2|902.6|897.7|897.1|893
1663930800000|2022-09-23 11:00:00|897.9|897.3|900.4|899.8|900.9|900.3|897.6|897|520
1663934400000|2022-09-23 12:00:00|900|899|896.8|895.3|900|899|894.3|893.7|1395
1663938000000|2022-09-23 13:00:00|895.8|895.2|890|889.4|895.9|895.2|887.5|886.9|6886
1663941600000|2022-09-23 14:00:00|889.9|889.3|885.1|884.5|892.4|891.8|881.2|880.6|8388
1663945200000|2022-09-23 15:00:00|885.4|884.8|884.5|883.9|894.3|893.7|883|882.4|4755
1663948800000|2022-09-23 16:00:00|884.3|883.7|885.3|884.7|887.7|887.1|881.5|880.9|4212
1663952400000|2022-09-23 17:00:00|885.2|884.6|885.8|885.2|888.8|888.2|883.3|882.7|3153
1663956000000|2022-09-23 18:00:00|886|885.4|880.7|879.7|886.2|885.6|880.4|879.5|2683
1664150400000|2022-09-26 00:00:00|882.8|882.2|886.1|885.5|895.1|894.5|882.8|882.2|1378
1664154000000|2022-09-26 01:00:00|886|885.4|883.7|883.1|890.8|890|882.7|881.6|407
1664157600000|2022-09-26 02:00:00|883.4|882.8|873.1|872.5|885.3|884.7|872.6|871.8|655
1664161200000|2022-09-26 03:00:00|873.2|872.2|872|871.4|874.4|873.6|871.9|871.1|178
1664164800000|2022-09-26 04:00:00|871.9|871.3|872.1|871.1|873.5|872.9|871.5|870.9|161
1664168400000|2022-09-26 05:00:00|871.8|871.2|871.9|870.9|873.4|872.8|871.5|870.9|143
1664172000000|2022-09-26 06:00:00|871.6|871|873.7|873.1|874.1|873.4|870.3|869.6|389
1664175600000|2022-09-26 07:00:00|874.1|873.2|876.6|875.6|877.8|877.2|872|871.4|581
1664179200000|2022-09-26 08:00:00|876.5|875.9|874.3|873.7|879.2|878.6|873.2|872.6|407
1664182800000|2022-09-26 09:00:00|874.2|873.6|872.3|871.7|877.7|876.8|872.3|871.7|476
1664186400000|2022-09-26 10:00:00|872.2|871.6|871.9|871.3|874.8|874.2|871.8|871.2|481
1664190000000|2022-09-26 11:00:00|871.8|871.2|872.5|871.9|873.9|873.3|871.1|870.5|432
1664193600000|2022-09-26 12:00:00|872.4|871.8|877.9|877.3|879.4|878.7|866.3|865.7|1133
1664197200000|2022-09-26 13:00:00|877.3|876.3|884.8|884.2|887.8|887.2|875.2|874.6|5998
1664200800000|2022-09-26 14:00:00|884.9|884.3|879.1|878.5|887.1|886.5|877.5|876.9|4570
1664204400000|2022-09-26 15:00:00|879.2|878.6|871.2|870.6|883.9|883.3|870.5|869.9|4658
1664208000000|2022-09-26 16:00:00|871.1|870.5|869.2|868.6|873.9|873.3|867|866.4|2693
1664211600000|2022-09-26 17:00:00|869.3|868.7|861.7|861.1|869.6|869|858.9|858.3|4556
1664215200000|2022-09-26 18:00:00|861.5|860.9|863.1|861.6|864.8|864.2|861.4|860.8|2374
1664236800000|2022-09-27 00:00:00|862.5|861.5|873.2|872.6|873.8|873.2|862.5|861.5|876
1664240400000|2022-09-27 01:00:00|873.4|872.8|871.7|871.1|874.6|874|869.7|869.1|1068
1664244000000|2022-09-27 02:00:00|871.3|870.7|871.2|870.6|872.3|871.4|869.2|868.5|65
1664247600000|2022-09-27 03:00:00|871.3|870.7|871.2|870.2|871.9|871.2|869.9|869|38
1664251200000|2022-09-27 04:00:00|871.4|870.6|872|871.4|874.2|873.6|870.9|870.2|125
1664254800000|2022-09-27 05:00:00|871.9|871.3|876.2|875.6|876.3|875.6|871.8|871.1|395
1664258400000|2022-09-27 06:00:00|875.9|875.3|878.1|877.5|878.5|877.9|873.1|872.5|390
1664262000000|2022-09-27 07:00:00|878.2|877.6|875.5|874.9|878.8|878.1|874.1|873.5|887
1664265600000|2022-09-27 08:00:00|875.4|874.8|871.4|870.8|875.6|874.8|870.6|870|538
1664269200000|2022-09-27 09:00:00|871.8|870.9|872.9|872.3|875.2|874.6|871.4|870.8|371
1664272800000|2022-09-27 10:00:00|873.3|872.6|874.5|873.9|877.2|876.6|872.2|871.6|321
1664276400000|2022-09-27 11:00:00|874.1|873.5|877.7|877.1|879.9|879.3|873.6|873|637
1664280000000|2022-09-27 12:00:00|877.6|877|883.3|882.3|883.3|882.6|877.2|876.6|867
1664283600000|2022-09-27 13:00:00|881.1|880.5|880.8|880.2|883.4|882.8|876.8|876.2|3759
1664287200000|2022-09-27 14:00:00|880.9|880.3|891.2|890.6|898.9|898.3|878.3|877.7|7483
1664290800000|2022-09-27 15:00:00|891.3|890.7|887.4|886.8|892|891.4|882.6|882|3714
1664294400000|2022-09-27 16:00:00|887.3|886.7|880.5|879.9|888.5|887.9|877.8|877.2|3095
1664298000000|2022-09-27 17:00:00|880.4|879.8|881.5|880.9|882.9|882.3|878.1|877.5|4990
1664301600000|2022-09-27 18:00:00|881.6|881|875.5|874.5|881.7|881.1|875|874.4|1963
1664323200000|2022-09-28 00:00:00|878.4|876.9|880|879|881.6|881|876.4|875.4|530
1664326800000|2022-09-28 01:00:00|879.4|878.8|872|871.4|881|880.3|871.9|871.3|487
1664330400000|2022-09-28 02:00:00|871.9|871.3|874.3|873.7|875.5|874.6|871.9|871.3|247
1664334000000|2022-09-28 03:00:00|874.6|873.6|875.1|874.1|877.2|876.6|874.3|873.4|94
1664337600000|2022-09-28 04:00:00|875|874.4|875.1|874.1|875.9|875.2|872.3|871.7|378
1664341200000|2022-09-28 05:00:00|874.8|874.2|873.5|872.9|876.2|875.4|871.3|870.7|235
1664344800000|2022-09-28 06:00:00|873.9|873.4|872.7|872.1|876.6|876|872.2|871.6|217
1664348400000|2022-09-28 07:00:00|872.8|871.8|871.7|871.1|873.7|873.1|866.6|866|774
1664352000000|2022-09-28 08:00:00|871.9|871.3|878.5|877.5|879.3|878.6|871.3|870.6|772
1664355600000|2022-09-28 09:00:00|878.6|877.9|878.8|878.2|882.4|881.8|878.6|877.9|652
1664359200000|2022-09-28 10:00:00|879.1|878.1|888.3|887.7|888.6|887.9|878.8|878.1|1209
1664362800000|2022-09-28 11:00:00|888.6|888|888.9|888.3|890.5|889.6|884.8|884.2|642
1664366400000|2022-09-28 12:00:00|888.7|888.1|890.4|889.8|893.8|893.2|885.3|884.7|1066
1664370000000|2022-09-28 13:00:00|892.6|892|900.2|899.6|907.7|907.1|890.8|890.2|6562
1664373600000|2022-09-28 14:00:00|900.5|899.9|902.4|901.8|909.6|909|900|899.4|7729
1664377200000|2022-09-28 15:00:00|902.1|901.5|898.6|898|903.6|903|896.2|895.6|4134
1664380800000|2022-09-28 16:00:00|898.4|897.8|903.3|902.7|905.6|905|898.3|897.7|2907
1664384400000|2022-09-28 17:00:00|903.4|902.8|905.3|904.7|906.9|906.3|902.1|901.5|2370
1664388000000|2022-09-28 18:00:00|905.1|904.5|908.1|907.1|908.7|908.1|903.6|903|2974
1664409600000|2022-09-29 00:00:00|906|905|906.7|905.7|911.7|910.8|905.3|904.7|758
1664413200000|2022-09-29 01:00:00|906.5|905.9|913.2|912.2|914.2|913.5|905.1|904.4|732
1664416800000|2022-09-29 02:00:00|912.8|912.1|911.8|911.2|912.8|912.2|907.8|907.2|230
1664420400000|2022-09-29 03:00:00|911.9|911.3|913.3|912.7|913.5|912.8|911.1|910.4|179
1664424000000|2022-09-29 04:00:00|912.9|912.3|912.2|911.6|914.2|913.6|911.7|911.1|317
1664427600000|2022-09-29 05:00:00|912.4|911.8|909.6|909|914.5|913.9|907.5|906.9|412
1664431200000|2022-09-29 06:00:00|909.8|908.8|908.8|907.8|910.4|909.6|903.4|902.8|333
1664434800000|2022-09-29 07:00:00|909|908|902.4|901.8|909.4|908.5|900.6|900|750
1664438400000|2022-09-29 08:00:00|902.3|901.7|903.9|903.3|907.5|906.8|901.5|900.8|518
1664442000000|2022-09-29 09:00:00|904|903.4|911.3|910.7|913.1|912.3|903.9|903.3|721
1664445600000|2022-09-29 10:00:00|911.4|910.8|916.7|916.1|918.8|918.2|910.3|909.6|1167
1664449200000|2022-09-29 11:00:00|916.9|915.9|913.6|913|918.8|918|913.2|912.5|698
1664452800000|2022-09-29 12:00:00|913.8|913.2|909.1|907.6|915.4|914.6|906.4|904.9|1449
1664456400000|2022-09-29 13:00:00|907.8|906.8|902.2|901.6|913.3|912.7|897.8|897.2|5299
1664460000000|2022-09-29 14:00:00|902.3|901.7|906.4|905.8|908.8|908.2|892.6|892|6376
1664463600000|2022-09-29 15:00:00|907.1|906.5|904.7|904.1|908.6|908|903.1|902.5|2357
1664467200000|2022-09-29 16:00:00|904.4|903.8|901.8|901.2|908.4|907.8|900.7|900.1|1703
1664470800000|2022-09-29 17:00:00|901.7|901.1|900.1|899.5|902.2|901.6|899.2|898.6|1841
1664474400000|2022-09-29 18:00:00|900.2|899.6|900.1|899.5|901.3|900.7|899.6|899|2079
1664496000000|2022-09-30 00:00:00|902.6|901.6|904.7|903.7|906.2|905.5|901|900.4|275
1664499600000|2022-09-30 01:00:00|904.3|903.4|903.9|903.3|905.2|904.5|901.5|900.9|224
1664503200000|2022-09-30 02:00:00|904.4|903.4|903.2|902.6|904.4|903.5|899.5|898.9|252
1664506800000|2022-09-30 03:00:00|902.9|902.3|900|899.4|903.4|902.6|899.9|899.3|113
1664510400000|2022-09-30 04:00:00|900.1|899.5|900.5|899.9|901.8|901.2|899.5|898.9|139
1664514000000|2022-09-30 05:00:00|900.3|899.7|902.8|901.8|903.7|903.1|900.1|899.5|194
1664517600000|2022-09-30 06:00:00|902.7|902.1|905.3|904.3|905.3|904.6|901.1|900.5|127
1664521200000|2022-09-30 07:00:00|905.2|904.2|910.4|909.8|912.8|912.2|905.1|904.2|498
1664524800000|2022-09-30 08:00:00|909.9|909.3|909.1|908.5|911.4|910.8|908.1|907.5|205
1664528400000|2022-09-30 09:00:00|909.2|908.6|913.4|912.8|914.2|913.5|909.2|908.6|592
1664532000000|2022-09-30 10:00:00|913.5|912.9|913.4|912.8|914.1|913.5|911.6|910.9|410
1664535600000|2022-09-30 11:00:00|913.3|912.7|913.5|912.9|916.5|915.8|912.2|911.5|661
1664539200000|2022-09-30 12:00:00|913.6|913|912|911.4|914.1|913.4|905.3|904.6|1407
1664542800000|2022-09-30 13:00:00|911.4|910.8|902.4|901.8|913|912.4|899.9|899.3|3728
1664546400000|2022-09-30 14:00:00|902.5|901.9|916.2|915.6|916.6|916|897.8|897.2|4915
1664550000000|2022-09-30 15:00:00|916.4|915.8|916.3|915.7|921.3|920.7|915|914.4|5078
1664553600000|2022-09-30 16:00:00|916.1|915.5|939.2|938.6|941.5|940.9|910.7|910.1|12362
1664557200000|2022-09-30 17:00:00|939.5|938.9|931.1|930.5|949.2|948.6|929.7|929.1|8508
1664560800000|2022-09-30 18:00:00|931.2|930.6|926.9|925.4|932|931.4|923.4|922.8|5218
1664755200000|2022-10-03 00:00:00|934|932.5|936.7|936.1|939|938.4|930.5|929.9|1154
1664758800000|2022-10-03 01:00:00|936.5|935.9|936.6|936|940.3|939.5|935.5|934.9|345
1664762400000|2022-10-03 02:00:00|936.5|935.9|932.1|931.1|938.2|937.6|931.3|930.7|327
1664766000000|2022-10-03 03:00:00|932|931.4|935.3|934.7|936.2|935.4|931.4|930.7|241
1664769600000|2022-10-03 04:00:00|935.4|934.4|935.3|934.7|936.2|935.5|934.5|933.9|68
1664773200000|2022-10-03 05:00:00|935.4|934.8|932|931.4|936|935.2|932|931.1|158
1664776800000|2022-10-03 06:00:00|932.1|931.5|933.3|932.7|935.7|934.8|931.3|930.4|204
1664780400000|2022-10-03 07:00:00|935.2|934.6|937|936.4|937.9|937.1|931|930.3|459
1664784000000|2022-10-03 08:00:00|936.9|936.3|940.2|939.6|942.2|941.5|935.1|934.5|477
1664787600000|2022-10-03 09:00:00|940|939.4|937.8|937.2|943.1|942.4|936.9|936.3|816
1664791200000|2022-10-03 10:00:00|938.2|937.6|935.3|934.7|940.6|940|934.8|934.2|758
1664794800000|2022-10-03 11:00:00|935.4|934.8|935.4|934.8|939.4|938.6|934.3|933.7|930
1664798400000|2022-10-03 12:00:00|935.5|934.9|938.2|937.6|939.2|938.5|932.8|932.2|731
1664802000000|2022-10-03 13:00:00|939.6|939|920.7|920.1|941.8|941.2|919|918.4|6385
1664805600000|2022-10-03 14:00:00|920.8|920.2|921.4|920.8|930.7|930.1|913.5|912.9|7481
1664809200000|2022-10-03 15:00:00|921.5|920.9|920.6|920|925.8|925.2|917.8|917.2|3360
1664812800000|2022-10-03 16:00:00|920.9|920.3|922.4|921.8|926.1|925.5|919.3|918.7|2656
1664816400000|2022-10-03 17:00:00|922.5|921.9|920|919.4|923.9|923.3|918.8|918.2|3169
1664820000000|2022-10-03 18:00:00|920.3|919.7|917.5|916|920.8|920.2|914.9|914.3|3801
1664841600000|2022-10-04 00:00:00|919.4|918.8|917.7|917.1|920.8|919.9|915.7|915.1|692
1664845200000|2022-10-04 01:00:00|917.9|917.3|917.8|917.2|919.8|919.1|917.1|916.5|197
1664848800000|2022-10-04 02:00:00|917.9|917.3|917|916.4|920.4|919.7|915|914.4|397
1664852400000|2022-10-04 03:00:00|917.1|916.1|914|913.4|917.4|916.7|911.7|911.1|443
1664856000000|2022-10-04 04:00:00|913.9|913.3|916.1|915.5|916.6|916|913.2|912.6|61
1664859600000|2022-10-04 05:00:00|915.9|915.3|916.6|916|916.9|916.3|914.9|914.3|76
1664863200000|2022-10-04 06:00:00|916.3|915.7|922.1|921.5|922.9|921.9|916.1|915.5|244
1664866800000|2022-10-04 07:00:00|922|921.4|918.3|917.7|922.8|922.2|918.1|917.5|232
1664870400000|2022-10-04 08:00:00|918.6|918|922.4|921.8|923.7|923.1|918.6|917.9|411
1664874000000|2022-10-04 09:00:00|922.1|921.5|922.5|921.9|924.5|923.8|921|920.2|290
1664877600000|2022-10-04 10:00:00|922.6|921.6|922.5|921.9|924.8|924.1|922|921.3|491
1664881200000|2022-10-04 11:00:00|922.3|921.7|920.4|919.8|922.3|921.7|917.5|916.8|637
1664884800000|2022-10-04 12:00:00|920.6|920|920.5|919.9|922.9|922.3|919.4|918.8|676
1664888400000|2022-10-04 13:00:00|920.2|919.6|922.5|921.9|932.4|931.8|919.4|918.8|4954
1664892000000|2022-10-04 14:00:00|922.6|922|917.9|917.3|925.5|924.9|908.3|907.7|7451
1664895600000|2022-10-04 15:00:00|917.8|917.2|910.4|909.8|917.9|917.3|903.7|903.1|4997
1664899200000|2022-10-04 16:00:00|910.6|910|912.9|912.3|918.1|917.5|910.4|909.8|3281
1664902800000|2022-10-04 17:00:00|913|912.4|912.3|911.7|919.1|918.5|911.8|911.2|3005
1664906400000|2022-10-04 18:00:00|912.5|911.9|909.9|909.3|913.5|912.9|907.6|907|3250
1664928000000|2022-10-05 00:00:00|908.8|908.2|913.9|913.3|914.8|914.2|907.2|906.1|735
1664931600000|2022-10-05 01:00:00|914|913.4|920|919|920.4|919.6|914|913.4|778
1664935200000|2022-10-05 02:00:00|920.2|919.2|919.9|919.3|921.1|920.5|917.8|917|512
1664938800000|2022-10-05 03:00:00|920|919|917.2|916.2|920.4|919.8|915.7|915.1|182
1664942400000|2022-10-05 04:00:00|916.9|916.3|915.1|914.5|917.2|916.5|914.9|914.3|57
1664946000000|2022-10-05 05:00:00|915|914.4|915.7|914.7|917.2|916.3|914.3|913.7|151
1664949600000|2022-10-05 06:00:00|915.6|915|915.4|914.8|917.5|916.8|914.9|914.2|140
1664953200000|2022-10-05 07:00:00|915.3|914.7|908.9|908.3|916.7|915.8|908.3|907.7|275
1664956800000|2022-10-05 08:00:00|909|908|906.4|905.8|909.7|909.1|903.9|903.3|691
1664960400000|2022-10-05 09:00:00|906.5|905.5|904.5|903.9|907.1|906.5|903.8|903.2|454
1664964000000|2022-10-05 10:00:00|904.6|904|903.6|903|905.1|904.5|900.9|900.3|623
1664967600000|2022-10-05 11:00:00|903.7|902.7|902|901.4|904.3|903.5|901.2|900.6|400
1664971200000|2022-10-05 12:00:00|901.8|901.2|902.2|901.6|906.2|905.6|900.9|900.3|608
1664974800000|2022-10-05 13:00:00|901.3|900.7|913.1|912.5|915.6|915|900.3|899.7|4958
1664978400000|2022-10-05 14:00:00|912.9|912.3|918.2|917.6|925.3|924.7|910.5|909.9|5617
1664982000000|2022-10-05 15:00:00|918.5|917.9|916.4|915.8|922.7|922.1|915.6|915|2360
1664985600000|2022-10-05 16:00:00|916.3|915.7|912.2|911.6|923.6|923|910.7|910.1|2354
1664989200000|2022-10-05 17:00:00|911.9|911.3|909.2|908.6|913.1|912.5|904.4|903.8|2817
1664992800000|2022-10-05 18:00:00|909.4|908.8|910.1|909.5|910.3|909.7|906.4|905.8|3042
1665014400000|2022-10-06 00:00:00|913.6|912.6|910.4|909.4|913.8|913.1|906.7|906|1225
1665018000000|2022-10-06 01:00:00|910.2|909.6|905.8|905.2|910.2|909.6|905.7|905.1|347
1665021600000|2022-10-06 02:00:00|906.1|905.5|905.5|904.9|907.5|906.8|904.9|904.1|294
1665025200000|2022-10-06 03:00:00|905.6|905|904.8|904.2|906.5|905.8|904.4|903.8|201
1665028800000|2022-10-06 04:00:00|905.1|904.1|906.2|905.6|906.3|905.7|904.4|903.8|90
1665032400000|2022-10-06 05:00:00|906.1|905.5|909.2|908.2|910|909.2|905.7|905.1|277
1665036000000|2022-10-06 06:00:00|909.1|908.5|904|903.4|909.1|908.5|903.9|903.3|248
1665039600000|2022-10-06 07:00:00|903.9|903.3|906.6|906|907.6|907|902.5|901.7|263
1665043200000|2022-10-06 08:00:00|906.8|905.8|899.2|898.2|908.8|908|898.7|898|692
1665046800000|2022-10-06 09:00:00|899.3|898.3|899.8|898.8|904|903.4|898.6|898|605
1665050400000|2022-10-06 10:00:00|899.5|898.9|897.8|897.2|902|901.3|897.6|897|427
1665054000000|2022-10-06 11:00:00|897.9|897.3|898.2|897.6|900.7|900.1|897.4|896.8|467
1665057600000|2022-10-06 12:00:00|898.3|897.7|896|895.4|898.5|897.9|895.2|894.6|726
1665061200000|2022-10-06 13:00:00|895.8|895.2|893.9|893.3|901.1|900.5|892|891.4|4804
1665064800000|2022-10-06 14:00:00|893.7|893.1|891.2|890.6|900.1|899.5|890|889.4|4206
1665068400000|2022-10-06 15:00:00|890.9|890.3|887.7|887.1|892.5|891.9|886.7|886.1|3344
1665072000000|2022-10-06 16:00:00|887.3|886.7|882.6|882|887.3|886.7|880.1|879.5|4027
1665075600000|2022-10-06 17:00:00|882.7|882.1|884.9|884.3|886.4|885.8|882.3|881.7|2877
1665079200000|2022-10-06 18:00:00|885|884.4|889.9|888.9|890.4|889.7|882.6|882|3049
1665100800000|2022-10-07 00:00:00|890.4|889.4|891.7|891.1|892.6|891.9|887|886.4|614
1665104400000|2022-10-07 01:00:00|891.8|890.8|892|891.4|892.1|891.5|889.8|888.9|249
1665108000000|2022-10-07 02:00:00|892.1|891.5|892.8|892.2|894.6|894|892.1|891.5|250
1665111600000|2022-10-07 03:00:00|893.1|892.1|892.1|891.5|893.1|892.3|890.9|890.2|70
1665115200000|2022-10-07 04:00:00|892.2|891.6|890.7|890.1|892.6|892|890.5|889.8|51
1665118800000|2022-10-07 05:00:00|890.6|890|891.5|890.9|892.6|892|890|889.4|108
1665122400000|2022-10-07 06:00:00|891.6|890.6|887.5|886.5|892.2|891.6|886.9|886.2|226
1665126000000|2022-10-07 07:00:00|887.6|886.6|890.5|889.9|891.7|891|887.6|886.6|139
1665129600000|2022-10-07 08:00:00|891.1|890.1|892.5|891.9|893.2|892.6|889.8|889.2|235
1665133200000|2022-10-07 09:00:00|892.6|892|894.5|893.9|896.7|896.1|892.6|891.9|735
1665136800000|2022-10-07 10:00:00|894.8|894.2|898.4|897.8|899.4|898.6|892.8|892.2|599
1665140400000|2022-10-07 11:00:00|898.5|897.9|896.6|896|899.5|898.9|896.6|896|414
1665144000000|2022-10-07 12:00:00|896.8|896.2|895.8|895.2|897.1|896.5|894|893.4|548
1665147600000|2022-10-07 13:00:00|895.5|894.5|898.2|897.6|903.3|902.7|892|891.4|3816
1665151200000|2022-10-07 14:00:00|898.3|897.7|893|892.4|898.6|898|886.7|886.1|4720
1665154800000|2022-10-07 15:00:00|892.8|892.2|887.3|886.7|894.1|893.5|883.6|883|3342
1665158400000|2022-10-07 16:00:00|887.2|886.6|884.2|883.6|887.9|887.3|879.5|878.9|2971
1665162000000|2022-10-07 17:00:00|884|883.4|884.8|884.2|887.1|886.5|882.1|881.5|2185
1665165600000|2022-10-07 18:00:00|884.7|884.1|890.2|889.6|890.2|889.6|884.4|883.8|3586
1665360000000|2022-10-10 00:00:00|902.5|901.5|901.4|900.8|906|905.2|898.5|897.9|1821
1665363600000|2022-10-10 01:00:00|901.9|900.9|904.5|903.9|905.2|904.5|900|899.2|559
1665367200000|2022-10-10 02:00:00|904.7|904.1|903.5|902.9|904.8|904.1|903.2|902.6|181
1665370800000|2022-10-10 03:00:00|903.4|902.8|907.2|906.6|908.8|908.1|903.3|902.6|246
1665374400000|2022-10-10 04:00:00|907.5|906.5|907.5|906.5|909.8|909|906.2|905.3|146
1665378000000|2022-10-10 05:00:00|907.3|906.7|911|910|913.2|912.5|906.5|905.9|500
1665381600000|2022-10-10 06:00:00|910.9|910.3|920.6|920|921|920.4|910.8|910.2|887
1665385200000|2022-10-10 07:00:00|920.9|919.9|923.3|922.7|926.2|925.3|917.3|916.7|1799
1665388800000|2022-10-10 08:00:00|923.4|922.8|922.3|921.7|924.6|924|920.9|920.3|983
1665392400000|2022-10-10 09:00:00|922.2|921.6|926|925.4|926.9|926.3|920.6|920|1338
1665396000000|2022-10-10 10:00:00|925.5|924.9|929.5|928.9|929.6|929|924.3|923.7|1144
1665399600000|2022-10-10 11:00:00|929.3|928.7|926.5|925.9|930.6|930|924.7|924.1|1203
1665403200000|2022-10-10 12:00:00|926.3|925.7|923|922.4|926.7|926|922.8|922.2|1169
1665406800000|2022-10-10 13:00:00|922.7|922.1|943|942.4|944.6|944|918|917.4|7160
1665410400000|2022-10-10 14:00:00|943.1|942.5|949.5|948.9|955.6|955|942.2|941.6|10936
1665414000000|2022-10-10 15:00:00|949.6|949|953.4|952.8|955.9|955.3|949.5|948.9|6266
1665417600000|2022-10-10 16:00:00|953.6|953|946.3|945.7|955.1|954.5|944.6|944|3581
1665421200000|2022-10-10 17:00:00|946|945.4|945.9|945.3|947.9|947.3|942.7|942.1|2921
1665424800000|2022-10-10 18:00:00|946|945.4|940.9|940.3|947.3|946.7|940.6|940|4342
1665446400000|2022-10-11 00:00:00|941.6|941|938.7|938.1|942.5|941.9|933.8|933.1|1202
1665450000000|2022-10-11 01:00:00|938.6|938|938.4|937.4|943.6|943|937.4|936.8|347
1665453600000|2022-10-11 02:00:00|938.2|937.6|938.5|937.9|939.5|938.9|934.2|933.6|375
1665457200000|2022-10-11 03:00:00|938.7|938.1|938.1|937.1|941.4|940.6|937.4|936.8|402
1665460800000|2022-10-11 04:00:00|938|937.4|936.5|935.9|939|938.4|934.7|934.1|211
1665464400000|2022-10-11 05:00:00|936.4|935.8|938.5|937.9|938.6|938|935.3|934.6|132
1665468000000|2022-10-11 06:00:00|938.6|938|935.6|935|938.9|938|935.2|934.5|211
1665471600000|2022-10-11 07:00:00|935.5|934.9|931.9|931.3|935.9|935.3|930.4|929.8|928
1665475200000|2022-10-11 08:00:00|932.2|931.6|931.1|930.1|934|933.4|929.9|929.1|361
1665478800000|2022-10-11 09:00:00|930.9|930.3|931.7|931.1|934.7|934|930.4|929.5|401
1665482400000|2022-10-11 10:00:00|931.6|931|926.8|926.2|932.5|931.8|921.7|921|2376
1665486000000|2022-10-11 11:00:00|926.7|926.1|932.8|931.8|934.8|934.1|923.7|923.1|1300
1665489600000|2022-10-11 12:00:00|933.1|932.1|931.1|930.5|936.2|935.6|930.5|929.9|843
1665493200000|2022-10-11 13:00:00|929.5|928.9|918.7|918.1|932.2|931.6|916.5|915.9|8960
1665496800000|2022-10-11 14:00:00|918.8|918.2|912.4|911.8|919.1|918.5|911.5|910.9|7047
1665500400000|2022-10-11 15:00:00|912.5|911.9|917.4|916.8|918.5|917.9|912.1|911.5|3424
1665504000000|2022-10-11 16:00:00|917.5|916.9|908.7|908.1|917.9|917.3|906.2|905.6|5312
1665507600000|2022-10-11 17:00:00|909|908.4|910.9|910.3|911.2|910.6|907|906.4|3427
1665511200000|2022-10-11 18:00:00|911|910.4|909.5|908.5|911.1|910.5|907.1|906.5|3663
1665532800000|2022-10-12 00:00:00|910|909.4|903.9|903.3|911.9|911.3|903.1|902.4|567
1665536400000|2022-10-12 01:00:00|903.7|903.1|903.5|902.9|905|904.3|901|900.4|300
1665540000000|2022-10-12 02:00:00|903.7|902.7|902.6|902|904.1|903.4|901.9|901.3|201
1665543600000|2022-10-12 03:00:00|902.7|902.1|902.6|902|903.4|902.5|901.9|901.3|82
1665547200000|2022-10-12 04:00:00|902.4|901.8|902.3|901.7|903.9|903.2|902|901.4|140
1665550800000|2022-10-12 05:00:00|902.4|901.8|903.9|903.3|904.6|904|901.8|901.2|184
1665554400000|2022-10-12 06:00:00|904.1|903.5|905|904.4|907.7|906.9|903.5|902.7|323
1665558000000|2022-10-12 07:00:00|904.8|904.2|904.5|903.9|905|904.2|902.1|901.5|269
1665561600000|2022-10-12 08:00:00|904.7|904.1|903.8|903.2|905|904.4|902.8|902.2|106
1665565200000|2022-10-12 09:00:00|903.7|903.1|899.2|898.6|903.7|903.1|898.5|897.9|784
1665568800000|2022-10-12 10:00:00|899.1|898.5|901.6|901|902.7|902.1|898.8|898.2|440
1665572400000|2022-10-12 11:00:00|901.8|900.8|902.3|901.7|904.2|903.3|900.2|899.6|711
1665576000000|2022-10-12 12:00:00|902.4|901.8|899.1|898.5|902.7|902|898.1|897.5|606
1665579600000|2022-10-12 13:00:00|899.9|899.3|895.6|895|902.4|901.8|894|893.4|4057
1665583200000|2022-10-12 14:00:00|895.8|895.2|898.2|897.6|900.1|899.5|891.4|890.8|3856
1665586800000|2022-10-12 15:00:00|899|898.4|898.3|897.7|900.7|900.1|894.1|893.5|2764
1665590400000|2022-10-12 16:00:00|898.6|897.6|897.7|897.1|904.3|903.7|885.7|885.1|8641
1665594000000|2022-10-12 17:00:00|897.5|896.9|891.1|890.5|898.4|897.8|890.7|890.1|3289
1665597600000|2022-10-12 18:00:00|891|890.4|892.5|891.9|893.4|892.8|890|889.4|2829
1665619200000|2022-10-13 00:00:00|892.8|892.2|898.4|897.4|899.9|899.2|892|891.4|728
1665622800000|2022-10-13 01:00:00|898|897.3|899.5|898.9|902.9|902.3|897.7|897.1|388
1665626400000|2022-10-13 02:00:00|899.7|898.7|899.1|898.5|900.7|899.9|898.5|897.7|132
1665630000000|2022-10-13 03:00:00|899.2|898.6|899.2|898.6|900.7|900.1|898.9|898.2|112
1665633600000|2022-10-13 04:00:00|899.4|898.8|900.1|899.5|900.1|899.5|898.7|898.1|68
1665637200000|2022-10-13 05:00:00|900|899.4|898|897.4|900|899.4|897.6|896.9|128
1665640800000|2022-10-13 06:00:00|897.9|897.3|897.3|896.7|899.4|898.8|895.8|895.2|286
1665644400000|2022-10-13 07:00:00|897.2|896.6|896.4|895.8|898.2|897.5|894.6|894|771
1665648000000|2022-10-13 08:00:00|896.7|895.7|896.2|895.6|898|897.2|893.5|892.9|263
1665651600000|2022-10-13 09:00:00|896.1|895.5|898|897.4|898.7|898.1|893.5|892.9|513
1665655200000|2022-10-13 10:00:00|898.1|897.5|893.7|892.7|899|898.4|892.2|891.6|270
1665658800000|2022-10-13 11:00:00|893.8|892.8|891.4|890.8|895.7|895.1|890.3|889.7|676
1665662400000|2022-10-13 12:00:00|891.3|890.7|877.7|877.1|899.5|898.8|876.4|875.1|3112
1665666000000|2022-10-13 13:00:00|877.1|876.5|879.8|879.2|881.7|881.1|872.4|871.8|6057
1665669600000|2022-10-13 14:00:00|879.6|879|901.6|901|902|901.4|875.5|874.9|10606
1665673200000|2022-10-13 15:00:00|901.1|900.5|912.3|911.7|914.1|913.5|898.1|897.3|8467
1665676800000|2022-10-13 16:00:00|912.5|911.9|906.2|905.6|914.8|914.2|905.1|904.5|3507
1665680400000|2022-10-13 17:00:00|906.3|905.7|903.3|902.7|909.9|909.3|903.2|902.6|3416
1665684000000|2022-10-13 18:00:00|903.2|902.6|899.8|899.2|903.8|903.2|899.4|898.8|3009
1665705600000|2022-10-14 00:00:00|901.1|900.1|902|901.4|904.1|903.4|899|898.2|419
1665709200000|2022-10-14 01:00:00|902.3|901.3|903.9|903.3|905.1|904.5|901.3|900.5|180
1665712800000|2022-10-14 02:00:00|903.8|903.2|902|901.4|906.4|905.8|901.6|901|296
1665716400000|2022-10-14 03:00:00|901.9|901.3|902.4|901.8|903.2|902.3|901.4|900.8|103
1665720000000|2022-10-14 04:00:00|902.2|901.6|903.3|902.7|904.6|904|902.2|901.6|63
1665723600000|2022-10-14 05:00:00|903.4|902.8|903|902.4|904.8|904|902.2|901.4|65
1665727200000|2022-10-14 06:00:00|903.1|902.5|906.4|905.8|906.4|905.8|902.3|901.4|190
1665730800000|2022-10-14 07:00:00|906.2|905.6|907.3|906.7|907.5|906.8|902.6|901.7|258
1665734400000|2022-10-14 08:00:00|907.2|906.6|901.8|901.2|907.2|906.6|899.9|899.3|360
1665738000000|2022-10-14 09:00:00|901.5|900.8|894.3|893.7|901.8|901.2|892.2|891.2|942
1665741600000|2022-10-14 10:00:00|894.5|893.5|894.2|893.2|898.2|897.5|893.3|892.6|664
1665745200000|2022-10-14 11:00:00|893.9|893.3|891|889.5|894.6|893.9|889.7|889|630
1665748800000|2022-10-14 12:00:00|890.9|889.4|890.9|890.3|891.9|891|887.4|886.4|1238
1665752400000|2022-10-14 13:00:00|892.2|891.6|892.6|892|898|897.4|888.4|887.6|3729
1665756000000|2022-10-14 14:00:00|892.7|892.1|884.1|883.5|896.2|895.6|882.2|881.6|4970
1665759600000|2022-10-14 15:00:00|883.9|883.3|883.6|883|886.8|886.2|880.3|879.7|3899
1665763200000|2022-10-14 16:00:00|883.8|883.2|878|877.4|885.1|884.5|877.8|877.2|2303
1665766800000|2022-10-14 17:00:00|877.8|877.2|871.1|870.5|877.9|877.3|869|868.4|4659
1665770400000|2022-10-14 18:00:00|871.3|870.7|871.2|869.7|871.9|871.3|866.9|866.3|3858
1665964800000|2022-10-17 00:00:00|869.8|869.2|876.2|875.6|880.8|880.1|869.8|869.2|989
1665968400000|2022-10-17 01:00:00|876.3|875.7|877|876.4|878.5|877.9|875.7|875|335
1665972000000|2022-10-17 02:00:00|876.9|876.3|876.8|876.2|879|878.4|876.5|875.8|217
1665975600000|2022-10-17 03:00:00|876.7|876.1|874.1|873.5|877.2|876.6|874|873.4|188
1665979200000|2022-10-17 04:00:00|874.2|873.6|874.4|873.8|874.7|874|872.2|871.4|159
1665982800000|2022-10-17 05:00:00|874.3|873.4|874.4|873.8|875.6|875|873.1|872.4|172
1665986400000|2022-10-17 06:00:00|874.3|873.7|877.5|876.9|877.8|877.2|872|871.4|312
1665990000000|2022-10-17 07:00:00|877.7|877.1|878.1|877.5|881|880.4|876.1|875.5|485
1665993600000|2022-10-17 08:00:00|878.3|877.3|881.7|881.1|882.6|881.9|875.8|875.2|438
1665997200000|2022-10-17 09:00:00|881.6|881|883.1|882.5|884.5|883.9|878.5|877.8|610
1666000800000|2022-10-17 10:00:00|883|882.4|884.5|883.9|885.5|884.9|881.2|880.6|657
1666004400000|2022-10-17 11:00:00|884.2|883.6|881.4|880.8|885.5|884.7|881.4|880.8|558
1666008000000|2022-10-17 12:00:00|881.3|880.7|878.2|877.6|883.2|882.5|877.3|876.7|850
1666011600000|2022-10-17 13:00:00|880.7|880.1|883.2|882.6|886.7|886.1|875.4|874.8|5308
1666015200000|2022-10-17 14:00:00|883.1|882.5|885.1|884.5|887.3|886.7|878|877.4|4612
1666018800000|2022-10-17 15:00:00|885.2|884.6|876.8|876.2|886.3|885.7|876.8|876.2|2595
1666022400000|2022-10-17 16:00:00|876.5|875.9|867|866.4|880.5|879.9|866.1|865.5|4672
1666026000000|2022-10-17 17:00:00|866.9|866.3|872.8|872.2|874|873.4|866.2|865.6|2947
1666029600000|2022-10-17 18:00:00|872.7|872.1|869.2|868.6|873.4|872.8|869.2|868.6|2099
1666051200000|2022-10-18 00:00:00|873.2|872.6|871.2|870.2|876.2|875.5|870.3|869.7|419
1666054800000|2022-10-18 01:00:00|871.4|869.9|867.8|867.2|871.4|870.5|867.5|866.9|431
1666058400000|2022-10-18 02:00:00|867.7|867.1|863.6|863|868.1|867.4|863|862.4|388
1666062000000|2022-10-18 03:00:00|863.5|862.9|865.9|865.3|866.1|865.5|863.3|862.7|274
1666065600000|2022-10-18 04:00:00|865.6|865|865.3|864.7|867.4|866.8|864.1|863.5|193
1666069200000|2022-10-18 05:00:00|865.1|864.5|865.9|865.3|866.4|865.8|864.5|863.9|266
1666072800000|2022-10-18 06:00:00|865.8|865.2|863.2|862.2|867.1|866.5|862.9|862.2|948
1666076400000|2022-10-18 07:00:00|863.3|862.6|864.4|863.8|864.9|864.1|861.5|860.9|408
1666080000000|2022-10-18 08:00:00|864.2|863.6|864.9|864.3|868.8|868.2|863.9|863.3|478
1666083600000|2022-10-18 09:00:00|864.7|864.1|862.8|862.2|866.1|865.2|861.9|861.3|483
1666087200000|2022-10-18 10:00:00|862.9|862.3|863.4|862.8|865.8|865.2|862.9|862.2|299
1666090800000|2022-10-18 11:00:00|863.5|862.9|863.5|862.9|866.3|865.7|862|861.4|456
1666094400000|2022-10-18 12:00:00|863.2|862.6|867|866.4|867.3|866.4|863|862.3|812
1666098000000|2022-10-18 13:00:00|864.5|863.9|855.3|854.7|864.9|864.3|852.1|851.5|5745
1666101600000|2022-10-18 14:00:00|855.7|855.1|855.8|855.2|857.4|856.8|843.5|842.9|8039
1666105200000|2022-10-18 15:00:00|855.6|855|856.1|855.5|858|857.4|852.5|851.9|3369
1666108800000|2022-10-18 16:00:00|856|855.4|855.6|855|856.3|855.7|851|850.4|2870
1666112400000|2022-10-18 17:00:00|855.7|855.1|860.1|859.5|861|860.4|854.4|853.8|2350
1666116000000|2022-10-18 18:00:00|860.2|859.6|861.6|860.6|862.3|861.4|858.7|858.1|1812
1666137600000|2022-10-19 00:00:00|860.2|859.2|865.4|864.8|866.2|865.5|860.1|859.2|630
1666141200000|2022-10-19 01:00:00|865.7|864.7|864.9|864.3|867|866.4|864.3|863.7|164
1666144800000|2022-10-19 02:00:00|864.8|864.2|867.2|866.2|867.9|867.3|864.3|863.7|179
1666148400000|2022-10-19 03:00:00|867.4|866.4|869.2|868.6|869.9|869.3|866.7|866.1|286
1666152000000|2022-10-19 04:00:00|869.1|868.5|870.6|870|871.6|870.9|869.1|868.5|121
1666155600000|2022-10-19 05:00:00|870.7|870.1|871.1|870.5|871.5|870.9|870.2|869.6|100
1666159200000|2022-10-19 06:00:00|871.3|870.3|868.1|867.5|871.6|870.8|867.7|867.1|226
1666162800000|2022-10-19 07:00:00|868.3|867.7|865.1|864.5|869.7|869.1|864.9|864.2|437
1666166400000|2022-10-19 08:00:00|865.3|864.7|867.1|866.5|867.9|867.3|862.1|861.5|655
1666170000000|2022-10-19 09:00:00|867|866.4|868.7|868.1|868.9|868.1|866.7|866.1|390
1666173600000|2022-10-19 10:00:00|868.8|867.8|868.5|867.9|870.3|869.7|867.1|866.5|377
1666177200000|2022-10-19 11:00:00|868.7|868.1|866.4|865.8|869.2|868.6|864.3|863.4|930
1666180800000|2022-10-19 12:00:00|866.5|865.9|866|865.4|869.7|869|865.8|865|746
1666184400000|2022-10-19 13:00:00|865.4|864.8|860.5|859.9|872.9|872.3|859|858.4|5001
1666188000000|2022-10-19 14:00:00|860.4|859.8|856.1|855.5|864|863.4|853.7|853.1|5783
1666191600000|2022-10-19 15:00:00|856|855.4|850.4|849.8|857.9|857.3|846.6|846|3836
1666195200000|2022-10-19 16:00:00|850.5|849.9|848.5|847.9|851.6|851|847.1|846.5|2280
1666198800000|2022-10-19 17:00:00|848.3|847.7|850.6|850|852.9|852.3|847.6|847|1991
1666202400000|2022-10-19 18:00:00|850.8|850.2|852.1|851.5|853.1|852.5|850.3|849.7|1977
1666224000000|2022-10-20 00:00:00|854.4|853.8|850.8|850.2|854.9|854|850.5|849.9|688
1666227600000|2022-10-20 01:00:00|850.6|850|849.8|849.2|851.2|850.6|849.1|848.5|179
1666231200000|2022-10-20 02:00:00|850.1|849.1|849.7|848.7|850.4|849.8|849.2|848.5|175
1666234800000|2022-10-20 03:00:00|849.6|848.6|849.7|848.7|851.1|850.5|849.2|848.5|109
1666238400000|2022-10-20 04:00:00|849.4|848.8|852.1|851.5|852.9|852.3|849.3|848.7|110
1666242000000|2022-10-20 05:00:00|852.2|851.6|851.4|850.8|854.7|854.1|851.4|850.8|187
1666245600000|2022-10-20 06:00:00|851.6|851|849.6|849|851.6|851|848.3|847.7|163
1666249200000|2022-10-20 07:00:00|849.4|848.8|858|856.5|858.5|857.7|848.1|847.4|796
1666252800000|2022-10-20 08:00:00|858.1|856.6|856.8|856.2|858.8|858.1|854.6|853.7|309
1666256400000|2022-10-20 09:00:00|857|856.4|861.6|861|862.6|862|856.2|855.4|714
1666260000000|2022-10-20 10:00:00|861.7|861.1|864.5|863.9|864.6|864|860.7|860|487
1666263600000|2022-10-20 11:00:00|864.9|864.1|860.6|860|866.6|865.7|859.6|859|598
1666267200000|2022-10-20 12:00:00|860.5|859.9|859.8|859.2|861.4|860.7|856.1|855.5|744
1666270800000|2022-10-20 13:00:00|859|858.4|854.1|853.5|859.5|858.9|852.4|851.8|3643
1666274400000|2022-10-20 14:00:00|853.9|853.3|858.9|858.3|860.1|859.5|850.8|850.2|4630
1666278000000|2022-10-20 15:00:00|858.8|858.2|859.4|858.8|863.5|862.9|855.7|855.1|2707
1666281600000|2022-10-20 16:00:00|859.5|858.9|859.4|858.8|860.3|859.7|856.2|855.6|1984
1666285200000|2022-10-20 17:00:00|859.1|858.5|863.2|862.6|863.8|863.2|858.9|858.3|1995
1666288800000|2022-10-20 18:00:00|863.4|862.8|862.3|861.3|863.5|862.9|859.8|859.2|3005
1666310400000|2022-10-21 00:00:00|862.7|861.2|858.3|857.3|862.8|862.2|857.1|856.5|343
1666314000000|2022-10-21 01:00:00|858.2|857.7|858.9|858.3|858.9|858.3|857.1|856.5|134
1666317600000|2022-10-21 02:00:00|858.8|857.9|860.3|859.7|860.4|859.8|857.6|857|83
1666321200000|2022-10-21 03:00:00|860.2|859.6|859.4|858.4|860.4|859.8|858.5|857.9|54
1666324800000|2022-10-21 04:00:00|859|858.7|859.8|859.2|860.2|859.6|857.7|857.1|76
1666328400000|2022-10-21 05:00:00|859.7|859.1|858.2|857.6|860.3|859.7|858.2|857.6|103
1666332000000|2022-10-21 06:00:00|858.1|857.5|857.1|856.5|858.6|857.9|856.1|855|254
1666335600000|2022-10-21 07:00:00|857.2|856.2|858.3|857.7|860.3|859.7|855.3|854.6|256
1666339200000|2022-10-21 08:00:00|858.2|857.6|854.1|853.5|858.4|857.8|853.2|852.6|490
1666342800000|2022-10-21 09:00:00|854.2|853.6|851.7|851.1|856.8|856.1|849.4|848.7|1133
1666346400000|2022-10-21 10:00:00|851.8|850.8|852.4|851.8|853.3|852.7|849.7|849|376
1666350000000|2022-10-21 11:00:00|852.2|851.6|850.2|849.6|852.7|851.9|849.7|849.1|264
1666353600000|2022-10-21 12:00:00|850.4|849.4|847.1|846.5|850.4|849.6|844.9|844.3|1014
1666357200000|2022-10-21 13:00:00|846.9|846.3|852.1|851.5|856.4|855.8|845|844.4|4343
1666360800000|2022-10-21 14:00:00|852.3|851.7|856|855.4|857.1|856.5|850.5|849.9|2935
1666364400000|2022-10-21 15:00:00|855.8|855.2|869|868.4|871.7|871.1|854.3|853.7|5258
1666368000000|2022-10-21 16:00:00|869.1|868.5|866.4|865.8|874|873.4|865.6|865|4078
1666371600000|2022-10-21 17:00:00|866.5|865.9|862|861.4|867.5|866.9|858.9|858.3|2826
1666375200000|2022-10-21 18:00:00|862.2|861.6|862.4|861.8|864.2|863.6|861.8|861.2|1805
1666569600000|2022-10-24 00:00:00|865.9|865.3|863.3|862.7|868.6|867.7|861.7|861.1|1108
1666573200000|2022-10-24 01:00:00|863.2|862.6|866.4|865.4|866.8|866|861.8|861.2|252
1666576800000|2022-10-24 02:00:00|866.1|865.5|862|861|867.4|866.8|861|860.4|473
1666580400000|2022-10-24 03:00:00|861.7|861.1|860.6|859.6|862.3|861.4|858.8|858.2|159
1666584000000|2022-10-24 04:00:00|860.2|859.3|863.2|862.6|863.6|862.9|860.2|859.3|60
1666587600000|2022-10-24 05:00:00|863.1|862.1|859.6|859|863.8|863.2|859.5|858.9|108
1666591200000|2022-10-24 06:00:00|859.5|858.9|856.6|856|860.2|859.4|856|855.4|261
1666594800000|2022-10-24 07:00:00|856.5|855.9|856.4|855.8|859.1|858.5|854.1|853.5|492
1666598400000|2022-10-24 08:00:00|856.3|855.7|853.9|853.3|856.6|855.7|853.4|852.8|366
1666602000000|2022-10-24 09:00:00|853.4|852.8|853.6|853|856.4|855.8|852.4|851.8|567
1666605600000|2022-10-24 10:00:00|854|853.4|856.2|855.6|858.8|857.8|853.1|852.5|381
1666609200000|2022-10-24 11:00:00|856.1|855.1|858.3|857.7|860.1|859.5|854.8|854|478
1666612800000|2022-10-24 12:00:00|858.5|857.9|854.4|853.8|858.8|858.2|853.9|853.3|561
1666616400000|2022-10-24 13:00:00|854.3|853.7|859.7|859.1|861.2|860.6|850.8|850.2|3753
1666620000000|2022-10-24 14:00:00|859.6|859|854|853.4|860.4|859.8|852.7|852.1|2975
1666623600000|2022-10-24 15:00:00|853.7|853.1|851.2|850.6|854|853.4|846.4|845.8|4182
1666627200000|2022-10-24 16:00:00|851.1|850.5|860.7|860.1|862|861.4|850.4|849.8|3824
1666630800000|2022-10-24 17:00:00|860.8|860.2|853.1|852.5|861|860.4|852.6|852|2029
1666634400000|2022-10-24 18:00:00|853.2|852.6|851.4|849.9|854.6|854|850.1|849.5|2098
1666656000000|2022-10-25 00:00:00|853.6|852.6|854.2|853.6|857.3|856.7|852.6|851.9|542
1666659600000|2022-10-25 01:00:00|854.3|853.7|853.3|852.7|854.6|854|851|850.3|260
1666663200000|2022-10-25 02:00:00|853.2|852.6|850.7|850.1|853.2|852.6|848.6|848|166
1666666800000|2022-10-25 03:00:00|850.6|850|852.2|851.6|852.8|852.1|849.6|848.9|60
1666670400000|2022-10-25 04:00:00|852.4|851.8|852.6|852|853.2|852.6|851.1|850.2|80
1666674000000|2022-10-25 05:00:00|852.2|851.6|850.8|849.8|852.6|851.9|849.8|849|88
1666677600000|2022-10-25 06:00:00|850.5|849.9|850.6|849.6|851.6|850.9|849.3|848.6|224
1666681200000|2022-10-25 07:00:00|850.5|849.5|847.3|846.7|850.6|850|846.4|845.8|311
1666684800000|2022-10-25 08:00:00|847.6|846.6|846.5|845.9|849.1|848.4|845.9|845.3|717
1666688400000|2022-10-25 09:00:00|846.4|845.8|844.4|843.8|846.6|846|842.9|842.3|1123
1666692000000|2022-10-25 10:00:00|844.6|844|845.1|844.5|845.7|845.1|843|842.4|563
1666695600000|2022-10-25 11:00:00|845.5|844.9|846.9|846.3|848.8|848.2|843.8|843.2|693
1666699200000|2022-10-25 12:00:00|847.1|846.5|846.7|846.1|848.6|848|845.6|845|331
1666702800000|2022-10-25 13:00:00|846.9|846.3|847.3|846.7|853.9|853.3|843.4|842.8|5285
1666706400000|2022-10-25 14:00:00|847.4|846.8|847.4|846.8|850.1|849.5|844|843.4|3975
1666710000000|2022-10-25 15:00:00|847.3|846.7|842.6|842|850.1|849.5|840.1|839.5|4163
1666713600000|2022-10-25 16:00:00|842.5|841.9|848.7|848.1|850.1|849.5|842.1|841.5|3017
1666717200000|2022-10-25 17:00:00|848.4|847.8|850.8|850.2|852.5|851.9|847.6|847|2447
1666720800000|2022-10-25 18:00:00|851|850.4|845.7|845.1|851.8|851.2|845.5|844.9|2484
1666742400000|2022-10-26 00:00:00|849.5|848.9|842.2|841.6|851.3|850.7|841|840.2|648
1666746000000|2022-10-26 01:00:00|842.3|841.7|844.5|843.5|845.1|844.5|841.7|841|150
1666749600000|2022-10-26 02:00:00|844.2|843.6|846.5|845.9|847|846.4|844.2|843.5|78
1666753200000|2022-10-26 03:00:00|846.7|845.7|846|845.4|847.3|846.7|845.4|844.8|76
1666756800000|2022-10-26 04:00:00|846.2|845.6|845.7|845.1|846.5|845.9|845.5|844.7|39
1666760400000|2022-10-26 05:00:00|845|844.4|846.8|846.2|847.7|847.1|844.2|843.5|112
1666764000000|2022-10-26 06:00:00|847|846|850.5|849.9|852.3|851.5|846.5|845.7|295
1666767600000|2022-10-26 07:00:00|850.6|850|851.9|851.3|853.1|852.5|846.8|846.2|333
1666771200000|2022-10-26 08:00:00|851.8|851.2|855.1|854.5|855.3|854.7|850.2|849.6|577
1666774800000|2022-10-26 09:00:00|855|854|851.7|851.1|855|854.3|851.5|850.9|453
1666778400000|2022-10-26 10:00:00|851.6|851|851.9|851.3|853.5|852.9|850.9|850.2|240
1666782000000|2022-10-26 11:00:00|852|851|848.3|847.7|852.6|852|846.9|846.3|553
1666785600000|2022-10-26 12:00:00|848.2|847.6|845.7|845.1|848.4|847.6|844.1|843.5|581
1666789200000|2022-10-26 13:00:00|844.5|843.9|843|842.4|846.5|845.9|837.2|836.6|4813
1666792800000|2022-10-26 14:00:00|843.1|842.5|856.1|855.5|858.8|858.2|843.1|842.5|6261
1666796400000|2022-10-26 15:00:00|856.3|855.7|851.9|851.3|857.5|856.9|850.6|850|3189
1666800000000|2022-10-26 16:00:00|851.6|851|849.3|848.7|851.8|851.2|847.4|846.8|2556
1666803600000|2022-10-26 17:00:00|849.4|848.8|851.5|850.9|853.5|852.9|848.3|847.7|2257
1666807200000|2022-10-26 18:00:00|851.6|851|855|854.4|855|854.4|851|850.4|2814
1666828800000|2022-10-27 00:00:00|855.9|855.3|855.6|855|857.1|856.5|852.2|851.6|420
1666832400000|2022-10-27 01:00:00|855.7|855.1|858.4|857.8|858.4|857.8|855.7|854.9|335
1666836000000|2022-10-27 02:00:00|858.6|858|856.9|856.3|859.1|858.5|856|855.4|223
1666839600000|2022-10-27 03:00:00|857|856.4|855.9|855.3|857.4|856.5|855.2|854.6|125
1666843200000|2022-10-27 04:00:00|855.8|855.2|856|855|856.7|856.1|854.9|854.3|90
1666846800000|2022-10-27 05:00:00|855.8|855.2|858|857.4|858.5|857.9|855.8|855|152
1666850400000|2022-10-27 06:00:00|857.8|857.2|856.5|855.9|858.3|857.5|856.2|855.5|115
1666854000000|2022-10-27 07:00:00|856.6|856|859.4|858.8|860.5|859.9|855.7|855.1|421
1666857600000|2022-10-27 08:00:00|859.3|858.7|861.5|860.5|862.5|861.9|859.3|858.7|600
1666861200000|2022-10-27 09:00:00|861.7|860.7|861.6|861|862.5|861.9|859.8|859.2|303
1666864800000|2022-10-27 10:00:00|861.7|861.1|866.1|865.5|866.3|865.7|861|860.4|633
1666868400000|2022-10-27 11:00:00|866|865.4|867.1|866.5|870.6|870|864.9|864.2|1376
1666872000000|2022-10-27 12:00:00|867|866.4|867.4|866.4|868.2|867.6|864|862.6|840
1666875600000|2022-10-27 13:00:00|867.2|866.6|859.6|859|869.2|868.6|856.4|855.8|4271
1666879200000|2022-10-27 14:00:00|859.8|859.2|865.3|864.7|866.8|866.2|859.2|858.6|3070
1666882800000|2022-10-27 15:00:00|865.4|864.8|850.7|850.1|866.3|865.7|846.8|846.2|4974
1666886400000|2022-10-27 16:00:00|851|850.4|849.1|848.5|851.1|850.5|847.6|847|2106
1666890000000|2022-10-27 17:00:00|849.2|848.6|850.9|850.3|853.6|853|848.9|848.3|1505
1666893600000|2022-10-27 18:00:00|851|850.4|852|851.4|852.3|851.7|850.3|849.7|2766
1666915200000|2022-10-28 00:00:00|852.7|852.1|847.9|847.3|853.6|853|847.9|847.1|352
1666918800000|2022-10-28 01:00:00|847.7|847.1|847.7|847.1|848.1|847.5|844.9|844.1|391
1666922400000|2022-10-28 02:00:00|847.6|847|845.6|844.6|848.2|847.3|845.2|844.4|134
1666926000000|2022-10-28 03:00:00|845.5|844.9|845.4|844.8|846.2|845.4|845.2|844.5|59
1666929600000|2022-10-28 04:00:00|845.5|844.5|845.7|845.1|846.7|846.1|845.4|844.5|45
1666933200000|2022-10-28 05:00:00|845.6|845|845.4|844.8|845.6|845|843.3|842.7|301
1666936800000|2022-10-28 06:00:00|845.7|845.1|844.9|844.3|845.9|845.2|843.2|842.6|192
1666940400000|2022-10-28 07:00:00|845.1|844.5|842.9|842.3|845.4|844.8|842.4|841.8|354
1666944000000|2022-10-28 08:00:00|842.8|842.2|843.4|842.8|844.5|843.9|841|840.4|468
1666947600000|2022-10-28 09:00:00|843.3|842.7|843.1|842.5|843.9|843.3|841.8|841.1|192
1666951200000|2022-10-28 10:00:00|843|842.4|843.9|843.3|844.9|844.1|841.8|841.2|125
1666954800000|2022-10-28 11:00:00|844|843.4|846.7|845.7|848.4|847.8|843|842.4|1011
1666958400000|2022-10-28 12:00:00|846.5|845.9|843.3|842.7|847.2|846.6|843.3|842.7|889
1666962000000|2022-10-28 13:00:00|843.7|842.8|842|841.4|843.8|843|836.1|835.5|4912
1666965600000|2022-10-28 14:00:00|842.2|841.6|839.8|839.2|845.5|844.9|837.6|837|4123
1666969200000|2022-10-28 15:00:00|839.6|839|845.6|845|846.6|846|838.1|837.5|2413
1666972800000|2022-10-28 16:00:00|845.7|845.1|841|840.4|848.9|848.3|840.1|839.5|2547
1666976400000|2022-10-28 17:00:00|840.9|840.3|842.6|842|843.1|842.5|840.6|840|1563
1666980000000|2022-10-28 18:00:00|842.7|842.1|843.8|843.2|844.4|843.5|842.4|841.8|2064
1667174400000|2022-10-31 00:00:00|900|899.4|886.5|885.9|905.7|904.9|879.9|879.2|7682
1667178000000|2022-10-31 01:00:00|886.7|886.1|891.1|890.1|891.8|890.9|885.8|885.1|1491
1667181600000|2022-10-31 02:00:00|890.9|890.3|890.4|889.8|892.8|892.2|888.5|887.9|383
1667185200000|2022-10-31 03:00:00|890.6|889.6|889.7|889.1|891|890.2|888.6|887.8|222
1667188800000|2022-10-31 04:00:00|890.6|890|887.2|886.6|891|890.3|886.4|885.8|175
1667192400000|2022-10-31 05:00:00|887.8|887.2|887.6|887|889.2|888.4|886.8|886|390
1667196000000|2022-10-31 06:00:00|888.6|888|892.3|891.7|892.9|892.3|887.8|886.8|445
1667199600000|2022-10-31 07:00:00|892.2|891.6|890.4|889.4|892.8|892.2|886.9|886.3|815
1667203200000|2022-10-31 08:00:00|890.3|889.7|892.3|891.7|892.6|892|888.4|887.8|419
1667206800000|2022-10-31 09:00:00|892.1|891.5|890.3|889.7|897.3|896.7|889.9|889.2|1224
1667210400000|2022-10-31 10:00:00|890.4|889.8|891.9|891.3|892.2|891.6|889.4|888.8|503
1667214000000|2022-10-31 11:00:00|892|891.4|888.1|887.5|892.5|891.9|885.1|884.5|984
1667217600000|2022-10-31 12:00:00|888.4|887.8|887.3|886.3|892.7|892.1|887.1|886.3|967
1667221200000|2022-10-31 13:00:00|887.6|887|893.2|892.6|895.2|894.6|876.8|876.2|7261
1667224800000|2022-10-31 14:00:00|893.3|892.7|887.6|887|897.9|897.3|887.2|886.6|7534
1667228400000|2022-10-31 15:00:00|887.8|887.2|867.6|867|888.7|888.1|867.3|866.7|8111
1667232000000|2022-10-31 16:00:00|867.8|867.2|882.9|882.3|883.1|882.5|867.3|866.7|6953
1667235600000|2022-10-31 17:00:00|882.6|882|896.4|895.8|897.6|897|882.6|882|7463
1667239200000|2022-10-31 18:00:00|896.6|896|891.3|890.3|899.1|898.5|890.7|890.1|4560
1667260800000|2022-11-01 00:00:00|892.5|891|885.7|885.1|892.8|892.2|883.3|882.6|1282
1667264400000|2022-11-01 01:00:00|885.8|884.8|887.8|887.2|889.1|888.5|884.4|883.6|481
1667268000000|2022-11-01 02:00:00|887.9|887.3|888|887.4|888.8|888.1|885.7|885.1|319
1667271600000|2022-11-01 03:00:00|888.1|887.5|890.9|890.3|890.9|890.3|887.8|887.1|214
1667275200000|2022-11-01 04:00:00|891|890.4|893.4|892.8|893.7|893.1|890.8|890.2|183
1667278800000|2022-11-01 05:00:00|893.5|892.5|893.7|893.1|894.4|893.8|891.5|890.7|166
1667282400000|2022-11-01 06:00:00|893.6|893|893.6|893|893.9|893.3|892.1|891.5|167
1667286000000|2022-11-01 07:00:00|893.5|892.9|895.9|895.3|896.6|895.8|891.2|890.6|282
1667289600000|2022-11-01 08:00:00|896.1|895.5|884.8|884.2|897.4|896.8|884.6|884|661
1667293200000|2022-11-01 09:00:00|884.7|884.1|886.6|886|887.6|886.9|881|880.4|1155
1667296800000|2022-11-01 10:00:00|886.5|885.9|885.1|884.5|889.3|888.6|884.6|884|727
1667300400000|2022-11-01 11:00:00|885|884.4|888.1|887.5|891.2|890.6|883.4|882.8|579
1667304000000|2022-11-01 12:00:00|888.4|887.8|893.2|892.6|894.6|894|886.8|886.1|1273
1667307600000|2022-11-01 13:00:00|894.4|893.8|892.4|891.8|898.9|898.3|883.9|883.3|7491
1667311200000|2022-11-01 14:00:00|892.6|892|891.5|890.9|894.5|893.9|884.2|883.6|7688
1667314800000|2022-11-01 15:00:00|891.7|891.1|890.5|889.9|897.4|896.8|887.6|886.8|7508
1667318400000|2022-11-01 16:00:00|890.4|889.8|899|898.4|904.5|903.9|890.4|889.8|6599
1667322000000|2022-11-01 17:00:00|899.1|898.5|911.3|910.7|913.9|913.3|897.8|897.2|5435
1667325600000|2022-11-01 18:00:00|911|910.4|910.9|910.3|916.3|915.7|909.5|908.9|3994
1667347200000|2022-11-02 00:00:00|912|910.5|910|909.4|912|910.8|907.6|907|785
1667350800000|2022-11-02 01:00:00|909.9|909.3|913.3|912.7|913.3|912.7|907.7|906.9|270
1667354400000|2022-11-02 02:00:00|913.4|912.4|912.5|911.9|914.7|914.1|910.7|910.1|253
1667358000000|2022-11-02 03:00:00|912.2|911.6|912.2|911.6|913.5|912.9|911.7|911.1|152
1667361600000|2022-11-02 04:00:00|911.9|910.9|912.8|912.2|914.5|913.9|911.6|910.9|85
1667365200000|2022-11-02 05:00:00|913|912.4|908|907.4|913.3|912.7|907.9|907.3|188
1667368800000|2022-11-02 06:00:00|907.9|907.3|906.7|906.1|909.6|908.9|906.2|905.6|597
1667372400000|2022-11-02 07:00:00|906.6|906|907.8|906.8|908.2|907.4|903.8|903.2|396
1667376000000|2022-11-02 08:00:00|907.7|907.1|905.9|905.3|911.3|910.7|904.9|904.3|515
1667379600000|2022-11-02 09:00:00|905.6|905|908.8|907.8|910.2|909.6|905.4|904.8|425
1667383200000|2022-11-02 10:00:00|908.6|908|862.1|861.1|908.8|908|857.6|856.8|11738
1667386800000|2022-11-02 11:00:00|862|861|867|866.4|868.5|867.8|860.7|860.1|3216
1667390400000|2022-11-02 12:00:00|866.4|865.8|862.9|862.3|868.4|867.8|860.6|859.8|3741
1667394000000|2022-11-02 13:00:00|862.5|861.9|858.8|858.2|868.2|867.6|855.6|855|7728
1667397600000|2022-11-02 14:00:00|858.7|858.1|861.7|861.1|861.8|861.2|855|854.4|7146
1667401200000|2022-11-02 15:00:00|861.6|861|855.9|855.3|861.8|861.2|854.4|853.8|6587
1667404800000|2022-11-02 16:00:00|856|855.4|858.3|857.7|860|859.4|852|851.4|4866
1667408400000|2022-11-02 17:00:00|858.4|857.8|857.1|856.5|861.3|860.7|855.4|854.8|4832
1667412000000|2022-11-02 18:00:00|857|856.4|859.2|858.6|861.2|860.6|855.9|855.3|4957
1667433600000|2022-11-03 00:00:00|860.8|860.2|855.3|854.3|861.3|860.6|853.8|853.2|938
1667437200000|2022-11-03 01:00:00|855|854.4|854.9|854.3|858.5|857.7|853.2|852.6|351
1667440800000|2022-11-03 02:00:00|854.8|854.2|853.3|852.7|855.3|854.5|852.6|852|203
1667444400000|2022-11-03 03:00:00|853.2|852.6|852.8|852.2|854.5|853.9|852|851.4|388
1667448000000|2022-11-03 04:00:00|852.7|852.1|852.3|851.3|853.5|852.7|851.8|851.2|130
1667451600000|2022-11-03 05:00:00|852|851.4|852.3|851.7|853|852.4|851|850.3|102
1667455200000|2022-11-03 06:00:00|852.2|851.6|850.8|849.8|852.2|851.6|848.7|847.9|434
1667458800000|2022-11-03 07:00:00|850.5|849.9|849.9|849.3|850.8|850|846.5|845.9|539
1667462400000|2022-11-03 08:00:00|849.8|849.2|847.2|846.6|850|849.3|845.5|844.9|1645
1667466000000|2022-11-03 09:00:00|847|846.4|845.9|845.3|848.1|847.4|844|843.3|675
1667469600000|2022-11-03 10:00:00|846.1|845.1|847.8|847.2|848.7|848.1|845|844.4|894
1667473200000|2022-11-03 11:00:00|847.9|847.3|846.1|845.5|848.5|847.9|845|844.4|618
1667476800000|2022-11-03 12:00:00|846.2|845.6|844.1|843.5|846.5|845.9|842.8|842.2|708
1667480400000|2022-11-03 13:00:00|843.1|842.5|857.2|856.6|859.3|858.7|842.6|842|5414
1667484000000|2022-11-03 14:00:00|857.3|856.7|861.7|861.1|863.4|862.8|855.7|855.1|5925
1667487600000|2022-11-03 15:00:00|861.9|861.3|858.4|857.8|863.1|862.5|856|855.4|4838
1667491200000|2022-11-03 16:00:00|858.2|857.6|857.9|857.3|861.5|860.9|857.1|856.5|2221
1667494800000|2022-11-03 17:00:00|858|857.4|856.8|856.2|859.5|858.9|855.1|854.5|2583
1667498400000|2022-11-03 18:00:00|857|856.4|854.4|853.8|857.2|856.6|853.4|852.8|3867
1667520000000|2022-11-04 00:00:00|856.8|856.2|856.2|855.6|859.1|858.5|854.6|853.9|308
1667523600000|2022-11-04 01:00:00|856.5|855.9|858.7|858.1|859.2|858.6|853.3|852.7|382
1667527200000|2022-11-04 02:00:00|858.5|857.9|861.2|860.6|861.9|861.3|857.6|856.9|160
1667530800000|2022-11-04 03:00:00|861.5|860.9|861.6|861|863|862.4|861|860.3|349
1667534400000|2022-11-04 04:00:00|861.8|861.2|861.5|860.9|862.2|861.4|860.5|859.9|269
1667538000000|2022-11-04 05:00:00|861.6|861|862.8|862.2|864.5|863.9|861.6|861|270
1667541600000|2022-11-04 06:00:00|862.9|862.3|864.7|864.1|865.3|864.5|860.3|859.7|323
1667545200000|2022-11-04 07:00:00|864.8|864.2|861.6|860.6|865|864.2|860|859.2|156
1667548800000|2022-11-04 08:00:00|861.3|860.7|860.6|860|863.2|862.5|857.6|856.9|430
1667552400000|2022-11-04 09:00:00|860.7|860.1|864.8|864.2|866.2|865.6|860.2|859.4|546
1667556000000|2022-11-04 10:00:00|864.9|864.3|866.6|866|867|866.4|864.3|863.7|413
1667559600000|2022-11-04 11:00:00|866.7|866.1|866.3|865.7|868.2|867.6|865.6|864.8|1461
1667563200000|2022-11-04 12:00:00|866.4|865.8|864.7|863.7|868.7|868|864.1|863.5|1027
1667566800000|2022-11-04 13:00:00|866.4|865.8|852.3|851.7|869.5|868.9|848.8|848.2|7025
1667570400000|2022-11-04 14:00:00|852.4|851.8|856.9|856.3|858.3|857.7|849.9|849.3|5135
1667574000000|2022-11-04 15:00:00|856.8|856.2|860.6|860|862.1|861.5|855.1|854.5|3050
1667577600000|2022-11-04 16:00:00|861.2|860.6|861.9|861.3|864.1|863.5|860.1|859.5|2088
1667581200000|2022-11-04 17:00:00|862|861.4|864.2|863.6|867.3|866.7|861.6|861|3006
1667584800000|2022-11-04 18:00:00|864.3|863.7|862.3|861.3|864.9|864.3|860.5|859.9|3913
1667174400000|2022-10-31 00:00:00|900|899.4|886.5|885.9|905.7|904.9|879.9|879.2|7682
1667178000000|2022-10-31 01:00:00|886.7|886.1|891.1|890.1|891.8|890.9|885.8|885.1|1491
1667181600000|2022-10-31 02:00:00|890.9|890.3|890.4|889.8|892.8|892.2|888.5|887.9|383
1667185200000|2022-10-31 03:00:00|890.6|889.6|889.7|889.1|891|890.2|888.6|887.8|222
1667188800000|2022-10-31 04:00:00|890.6|890|887.2|886.6|891|890.3|886.4|885.8|175
1667192400000|2022-10-31 05:00:00|887.8|887.2|887.6|887|889.2|888.4|886.8|886|390
1667196000000|2022-10-31 06:00:00|888.6|888|892.3|891.7|892.9|892.3|887.8|886.8|445
1667199600000|2022-10-31 07:00:00|892.2|891.6|890.4|889.4|892.8|892.2|886.9|886.3|815
1667203200000|2022-10-31 08:00:00|890.3|889.7|892.3|891.7|892.6|892|888.4|887.8|419
1667206800000|2022-10-31 09:00:00|892.1|891.5|890.3|889.7|897.3|896.7|889.9|889.2|1224
1667210400000|2022-10-31 10:00:00|890.4|889.8|891.9|891.3|892.2|891.6|889.4|888.8|503
1667214000000|2022-10-31 11:00:00|892|891.4|888.1|887.5|892.5|891.9|885.1|884.5|984
1667217600000|2022-10-31 12:00:00|888.4|887.8|887.3|886.3|892.7|892.1|887.1|886.3|967
1667221200000|2022-10-31 13:00:00|887.6|887|893.2|892.6|895.2|894.6|876.8|876.2|7261
1667224800000|2022-10-31 14:00:00|893.3|892.7|887.6|887|897.9|897.3|887.2|886.6|7534
1667228400000|2022-10-31 15:00:00|887.8|887.2|867.6|867|888.7|888.1|867.3|866.7|8111
1667232000000|2022-10-31 16:00:00|867.8|867.2|882.9|882.3|883.1|882.5|867.3|866.7|6953
1667235600000|2022-10-31 17:00:00|882.6|882|896.4|895.8|897.6|897|882.6|882|7463
1667239200000|2022-10-31 18:00:00|896.6|896|891.3|890.3|899.1|898.5|890.7|890.1|4560
1667260800000|2022-11-01 00:00:00|892.5|891|885.7|885.1|892.8|892.2|883.3|882.6|1282
1667264400000|2022-11-01 01:00:00|885.8|884.8|887.8|887.2|889.1|888.5|884.4|883.6|481
1667268000000|2022-11-01 02:00:00|887.9|887.3|888|887.4|888.8|888.1|885.7|885.1|319
1667271600000|2022-11-01 03:00:00|888.1|887.5|890.9|890.3|890.9|890.3|887.8|887.1|214
1667275200000|2022-11-01 04:00:00|891|890.4|893.4|892.8|893.7|893.1|890.8|890.2|183
1667278800000|2022-11-01 05:00:00|893.5|892.5|893.7|893.1|894.4|893.8|891.5|890.7|166
1667282400000|2022-11-01 06:00:00|893.6|893|893.6|893|893.9|893.3|892.1|891.5|167
1667286000000|2022-11-01 07:00:00|893.5|892.9|895.9|895.3|896.6|895.8|891.2|890.6|282
1667289600000|2022-11-01 08:00:00|896.1|895.5|884.8|884.2|897.4|896.8|884.6|884|661
1667293200000|2022-11-01 09:00:00|884.7|884.1|886.6|886|887.6|886.9|881|880.4|1155
1667296800000|2022-11-01 10:00:00|886.5|885.9|885.1|884.5|889.3|888.6|884.6|884|727
1667300400000|2022-11-01 11:00:00|885|884.4|888.1|887.5|891.2|890.6|883.4|882.8|579
1667304000000|2022-11-01 12:00:00|888.4|887.8|893.2|892.6|894.6|894|886.8|886.1|1273
1667307600000|2022-11-01 13:00:00|894.4|893.8|892.4|891.8|898.9|898.3|883.9|883.3|7491
1667311200000|2022-11-01 14:00:00|892.6|892|891.5|890.9|894.5|893.9|884.2|883.6|7688
1667314800000|2022-11-01 15:00:00|891.7|891.1|890.5|889.9|897.4|896.8|887.6|886.8|7508
1667318400000|2022-11-01 16:00:00|890.4|889.8|899|898.4|904.5|903.9|890.4|889.8|6599
1667322000000|2022-11-01 17:00:00|899.1|898.5|911.3|910.7|913.9|913.3|897.8|897.2|5435
1667325600000|2022-11-01 18:00:00|911|910.4|910.9|910.3|916.3|915.7|909.5|908.9|3994
1667347200000|2022-11-02 00:00:00|912|910.5|910|909.4|912|910.8|907.6|907|785
1667350800000|2022-11-02 01:00:00|909.9|909.3|913.3|912.7|913.3|912.7|907.7|906.9|270
1667354400000|2022-11-02 02:00:00|913.4|912.4|912.5|911.9|914.7|914.1|910.7|910.1|253
1667358000000|2022-11-02 03:00:00|912.2|911.6|912.2|911.6|913.5|912.9|911.7|911.1|152
1667361600000|2022-11-02 04:00:00|911.9|910.9|912.8|912.2|914.5|913.9|911.6|910.9|85
1667365200000|2022-11-02 05:00:00|913|912.4|908|907.4|913.3|912.7|907.9|907.3|188
1667368800000|2022-11-02 06:00:00|907.9|907.3|906.7|906.1|909.6|908.9|906.2|905.6|597
1667372400000|2022-11-02 07:00:00|906.6|906|907.8|906.8|908.2|907.4|903.8|903.2|396
1667376000000|2022-11-02 08:00:00|907.7|907.1|905.9|905.3|911.3|910.7|904.9|904.3|515
1667379600000|2022-11-02 09:00:00|905.6|905|908.8|907.8|910.2|909.6|905.4|904.8|425
1667383200000|2022-11-02 10:00:00|908.6|908|862.1|861.1|908.8|908|857.6|856.8|11738
1667386800000|2022-11-02 11:00:00|862|861|867|866.4|868.5|867.8|860.7|860.1|3216
1667390400000|2022-11-02 12:00:00|866.4|865.8|862.9|862.3|868.4|867.8|860.6|859.8|3741
1667394000000|2022-11-02 13:00:00|862.5|861.9|858.8|858.2|868.2|867.6|855.6|855|7728
1667397600000|2022-11-02 14:00:00|858.7|858.1|861.7|861.1|861.8|861.2|855|854.4|7146
1667401200000|2022-11-02 15:00:00|861.6|861|855.9|855.3|861.8|861.2|854.4|853.8|6587
1667404800000|2022-11-02 16:00:00|856|855.4|858.3|857.7|860|859.4|852|851.4|4866
1667408400000|2022-11-02 17:00:00|858.4|857.8|857.1|856.5|861.3|860.7|855.4|854.8|4832
1667412000000|2022-11-02 18:00:00|857|856.4|859.2|858.6|861.2|860.6|855.9|855.3|4957
1667433600000|2022-11-03 00:00:00|860.8|860.2|855.3|854.3|861.3|860.6|853.8|853.2|938
1667437200000|2022-11-03 01:00:00|855|854.4|854.9|854.3|858.5|857.7|853.2|852.6|351
1667440800000|2022-11-03 02:00:00|854.8|854.2|853.3|852.7|855.3|854.5|852.6|852|203
1667444400000|2022-11-03 03:00:00|853.2|852.6|852.8|852.2|854.5|853.9|852|851.4|388
1667448000000|2022-11-03 04:00:00|852.7|852.1|852.3|851.3|853.5|852.7|851.8|851.2|130
1667451600000|2022-11-03 05:00:00|852|851.4|852.3|851.7|853|852.4|851|850.3|102
1667455200000|2022-11-03 06:00:00|852.2|851.6|850.8|849.8|852.2|851.6|848.7|847.9|434
1667458800000|2022-11-03 07:00:00|850.5|849.9|849.9|849.3|850.8|850|846.5|845.9|539
1667462400000|2022-11-03 08:00:00|849.8|849.2|847.2|846.6|850|849.3|845.5|844.9|1645
1667466000000|2022-11-03 09:00:00|847|846.4|845.9|845.3|848.1|847.4|844|843.3|675
1667469600000|2022-11-03 10:00:00|846.1|845.1|847.8|847.2|848.7|848.1|845|844.4|894
1667473200000|2022-11-03 11:00:00|847.9|847.3|846.1|845.5|848.5|847.9|845|844.4|618
1667476800000|2022-11-03 12:00:00|846.2|845.6|844.1|843.5|846.5|845.9|842.8|842.2|708
1667480400000|2022-11-03 13:00:00|843.1|842.5|857.2|856.6|859.3|858.7|842.6|842|5414
1667484000000|2022-11-03 14:00:00|857.3|856.7|861.7|861.1|863.4|862.8|855.7|855.1|5925
1667487600000|2022-11-03 15:00:00|861.9|861.3|858.4|857.8|863.1|862.5|856|855.4|4838
1667491200000|2022-11-03 16:00:00|858.2|857.6|857.9|857.3|861.5|860.9|857.1|856.5|2221
1667494800000|2022-11-03 17:00:00|858|857.4|856.8|856.2|859.5|858.9|855.1|854.5|2583
1667498400000|2022-11-03 18:00:00|857|856.4|854.4|853.8|857.2|856.6|853.4|852.8|3867
1667520000000|2022-11-04 00:00:00|856.8|856.2|856.2|855.6|859.1|858.5|854.6|853.9|308
1667523600000|2022-11-04 01:00:00|856.5|855.9|858.7|858.1|859.2|858.6|853.3|852.7|382
1667527200000|2022-11-04 02:00:00|858.5|857.9|861.2|860.6|861.9|861.3|857.6|856.9|160
1667530800000|2022-11-04 03:00:00|861.5|860.9|861.6|861|863|862.4|861|860.3|349
1667534400000|2022-11-04 04:00:00|861.8|861.2|861.5|860.9|862.2|861.4|860.5|859.9|269
1667538000000|2022-11-04 05:00:00|861.6|861|862.8|862.2|864.5|863.9|861.6|861|270
1667541600000|2022-11-04 06:00:00|862.9|862.3|864.7|864.1|865.3|864.5|860.3|859.7|323
1667545200000|2022-11-04 07:00:00|864.8|864.2|861.6|860.6|865|864.2|860|859.2|156
1667548800000|2022-11-04 08:00:00|861.3|860.7|860.6|860|863.2|862.5|857.6|856.9|430
1667552400000|2022-11-04 09:00:00|860.7|860.1|864.8|864.2|866.2|865.6|860.2|859.4|546
1667556000000|2022-11-04 10:00:00|864.9|864.3|866.6|866|867|866.4|864.3|863.7|413
1667559600000|2022-11-04 11:00:00|866.7|866.1|866.3|865.7|868.2|867.6|865.6|864.8|1461
1667563200000|2022-11-04 12:00:00|866.4|865.8|864.7|863.7|868.7|868|864.1|863.5|1027
1667566800000|2022-11-04 13:00:00|866.4|865.8|852.3|851.7|869.5|868.9|848.8|848.2|7025
1667570400000|2022-11-04 14:00:00|852.4|851.8|856.9|856.3|858.3|857.7|849.9|849.3|5135
1667574000000|2022-11-04 15:00:00|856.8|856.2|860.6|860|862.1|861.5|855.1|854.5|3050
1667577600000|2022-11-04 16:00:00|861.2|860.6|861.9|861.3|864.1|863.5|860.1|859.5|2088
1667581200000|2022-11-04 17:00:00|862|861.4|864.2|863.6|867.3|866.7|861.6|861|3006
1667584800000|2022-11-04 18:00:00|864.3|863.7|862.3|861.3|864.9|864.3|860.5|859.9|3913
1667782800000|2022-11-07 01:00:00|864.9|864.3|855.4|854.8|865.3|864.4|854.6|853.8|897
1667786400000|2022-11-07 02:00:00|855.6|854.6|853.7|852.7|855.6|854.8|851.6|850.8|179
1667790000000|2022-11-07 03:00:00|853.6|852.6|853.9|853.3|854.3|853.6|852.6|851.9|83
1667793600000|2022-11-07 04:00:00|853.7|853.1|853.9|853.3|854.4|853.8|852.6|852|78
1667797200000|2022-11-07 05:00:00|854.1|853.5|856|855.4|857.7|857.1|853.9|853.3|99
1667800800000|2022-11-07 06:00:00|855.8|855.2|852.9|852.3|856.5|855.8|852.9|852.3|272
1667804400000|2022-11-07 07:00:00|852.8|852.2|851.7|851.1|852.9|852.3|849.3|848.7|321
1667808000000|2022-11-07 08:00:00|851.8|851.2|854.5|853.9|855.7|855|850.8|849.9|568
1667811600000|2022-11-07 09:00:00|854.7|854.1|855.8|855.2|858.3|857.4|854.2|853.6|560
1667815200000|2022-11-07 10:00:00|856|855.4|856.6|855.6|857.9|857.3|855.6|854.9|314
1667818800000|2022-11-07 11:00:00|856.5|855.9|857.7|857.1|859.3|858.7|856.2|855.4|578
1667822400000|2022-11-07 12:00:00|857.6|857|858|857.4|858.6|858|856.7|855.9|266
1667826000000|2022-11-07 13:00:00|858.1|857.5|859.2|858.6|862.8|862.2|857.3|856.7|1897
1667829600000|2022-11-07 14:00:00|859.6|859|875.5|874.9|877.4|876.8|859.3|858.5|14583
1667833200000|2022-11-07 15:00:00|875.3|874.7|869.3|868.7|877.3|876.7|866.8|866.2|8767
1667836800000|2022-11-07 16:00:00|869.4|868.8|868|867.4|873.2|872.6|866.5|865.9|4080
1667840400000|2022-11-07 17:00:00|868.3|867.7|862.8|862.2|870|869.4|861.4|860.8|3022
1667844000000|2022-11-07 18:00:00|863.1|862.5|858.9|858.3|864.7|864.1|856.5|855.9|4012
1667847600000|2022-11-07 19:00:00|859.1|858.5|862.3|861.7|862.7|862.1|858.5|857.9|3175
1667869200000|2022-11-08 01:00:00|863|861.5|864.3|863.7|865.3|864.6|860.7|860|248
1667872800000|2022-11-08 02:00:00|864.2|863.6|862.4|861.8|864.8|864.1|862.1|861.2|154
1667876400000|2022-11-08 03:00:00|862.5|861.9|861.1|860.5|863.1|862.4|859.9|859.3|108
1667880000000|2022-11-08 04:00:00|861|860.4|858.1|857.5|861|860.4|857.4|856.8|119
1667883600000|2022-11-08 05:00:00|858.3|857.3|854|853.4|858.8|858.1|854|853.4|160
1667887200000|2022-11-08 06:00:00|854.1|853.5|854.8|854.2|855.3|854.6|853.2|852.6|228
1667890800000|2022-11-08 07:00:00|854.7|854.1|860.3|859.7|860.3|859.7|854|853.4|362
1667894400000|2022-11-08 08:00:00|860.5|859.9|858.2|857.6|861.7|861|857.8|857|276
1667898000000|2022-11-08 09:00:00|858.3|857.3|860.1|859.5|860.2|859.6|857.3|856.6|190
1667901600000|2022-11-08 10:00:00|860.3|859.7|858.8|857.8|860.9|860.3|858.3|857.7|178
1667905200000|2022-11-08 11:00:00|858.6|858|855.7|855.1|858.8|858.2|855.6|855|591
1667908800000|2022-11-08 12:00:00|855.8|855.2|853.1|852.5|856.1|855.5|851.7|851.1|1098
1667912400000|2022-11-08 13:00:00|853|852.4|855.7|855.1|857.5|856.9|852.7|852.1|584
1667916000000|2022-11-08 14:00:00|854.2|853.2|859.6|859|865|864.4|854|853.2|5739
1667919600000|2022-11-08 15:00:00|859.5|858.9|861.4|860.8|869.4|868.8|858.5|857.9|5719
1667923200000|2022-11-08 16:00:00|861.5|860.9|851.8|851.2|861.5|860.9|851.8|851.2|4767
1667926800000|2022-11-08 17:00:00|851.9|851.3|850.7|850.1|853.4|852.8|849.5|848.9|5491
1667930400000|2022-11-08 18:00:00|850.8|850.2|845.7|845.1|852.3|851.7|845.5|844.9|5825
1667934000000|2022-11-08 19:00:00|845.6|845|844.5|843.9|845.7|845.1|840.7|840.1|8289
1667955600000|2022-11-09 01:00:00|845.9|845.3|844.3|843.7|850.6|849.8|842.9|842.3|1451
1667959200000|2022-11-09 02:00:00|844.4|843.4|842.2|841.6|845.7|844.8|842|841.3|175
1667962800000|2022-11-09 03:00:00|842.3|841.7|839.9|839.3|842.8|842|837.9|837.1|351
1667966400000|2022-11-09 04:00:00|839.7|839.1|840.9|840.3|841.2|840.3|839.5|838.9|167
1667970000000|2022-11-09 05:00:00|841|840.4|839.7|839.1|841.1|840.5|838.9|838.3|283
1667973600000|2022-11-09 06:00:00|839.9|839.3|841.2|840.6|842.2|841.6|838.4|837.8|360
1667977200000|2022-11-09 07:00:00|841|840.4|840.6|840|841.9|841.3|839.8|839.2|198
1667980800000|2022-11-09 08:00:00|840.5|839.9|844.3|843.7|847.1|846.5|839|838.4|391
1667984400000|2022-11-09 09:00:00|844.4|843.4|843.5|842.9|845.2|844.5|842.7|842.1|163
1667988000000|2022-11-09 10:00:00|843.7|842.7|843.5|842.9|845.2|844.4|842.6|842|723
1667991600000|2022-11-09 11:00:00|843.6|843|840.8|840.2|845.2|844.6|840.5|839.7|1758
1667995200000|2022-11-09 12:00:00|840.9|840.3|840.3|839.7|843.7|843.1|837.8|837.2|2432
1667998800000|2022-11-09 13:00:00|840.4|839.8|841|840|841|840.3|838.1|837.5|434
1668002400000|2022-11-09 14:00:00|841.5|840.9|835.9|835.3|841.8|841.2|831.3|830.7|5548
1668006000000|2022-11-09 15:00:00|836.1|835.5|828.2|827.6|836.8|836.2|827.2|826.6|6691
1668009600000|2022-11-09 16:00:00|828.3|827.7|833.5|832.5|834.1|833.5|826.1|825.5|7743
1668013200000|2022-11-09 17:00:00|833.3|832.7|830|829.4|836.9|836.2|828.3|827.6|10088
1668016800000|2022-11-09 18:00:00|830.1|829.5|824.1|823.5|832.2|831.6|823.4|822.8|8416
1668020400000|2022-11-09 19:00:00|824.2|823.6|823.6|822.6|826.4|825.8|823.1|822.3|6399
1668042000000|2022-11-10 01:00:00|825.8|825.2|826.8|826.2|829.8|829.1|825.4|824.7|635
1668045600000|2022-11-10 02:00:00|826.7|826.1|825.7|825.1|827.5|826.9|823.1|822.5|226
1668049200000|2022-11-10 03:00:00|825.8|825.2|826.5|825.5|827.3|826.5|824.4|823.8|756
1668052800000|2022-11-10 04:00:00|826.3|825.7|828.5|827.5|828.7|828|826.3|825.5|185
1668056400000|2022-11-10 05:00:00|828.3|827.7|828.5|827.9|829|828.2|827.6|827|91
1668060000000|2022-11-10 06:00:00|828.3|827.7|826|825.4|829|828.4|825.4|824.8|203
1668063600000|2022-11-10 07:00:00|826.3|825.7|825.9|825.3|827.8|827.2|824|823.4|222
1668067200000|2022-11-10 08:00:00|825.8|825.2|826.1|825.5|828.7|828.1|823.2|822.6|686
1668070800000|2022-11-10 09:00:00|826.2|825.6|829.7|829.1|832|831.4|824.4|823.8|583
1668074400000|2022-11-10 10:00:00|829.8|829.2|822.9|822.3|830.5|829.7|822.1|821.3|1904
1668078000000|2022-11-10 11:00:00|822.8|822.2|824.6|824|826.2|825.6|821.1|820.5|1226
1668081600000|2022-11-10 12:00:00|824.8|823.8|826.2|825.6|827.9|827.3|823.5|822.9|1404
1668085200000|2022-11-10 13:00:00|826.3|825.7|832.2|831.6|833.6|833|824.8|824|1608
1668088800000|2022-11-10 14:00:00|831.7|831.1|822.5|821.9|831.8|831.2|820.2|819.6|10445
1668092400000|2022-11-10 15:00:00|823|822.4|816.9|816.3|828.5|827.9|813.5|812.9|7557
1668096000000|2022-11-10 16:00:00|816.7|816.1|825.5|824.9|825.9|825.3|815.5|814.9|4155
1668099600000|2022-11-10 17:00:00|825.7|825.1|818.7|818.1|825.7|825.1|817.5|816.9|3890
1668103200000|2022-11-10 18:00:00|818.8|818.2|821.4|820.8|823.6|823|818.6|818|6606
1668106800000|2022-11-10 19:00:00|821.5|820.9|820.8|820.2|823.3|822.7|820.6|820|6654
1668128400000|2022-11-11 01:00:00|822.5|821.5|824.4|823.4|825.5|824.8|820.1|819.4|474
1668132000000|2022-11-11 02:00:00|824.3|823.7|829.1|828.1|829.2|828.6|823.9|823.1|356
1668135600000|2022-11-11 03:00:00|828.8|828.2|826.7|826.1|829|828.4|824.5|823.9|137
1668139200000|2022-11-11 04:00:00|826.4|825.8|826.5|825.9|826.8|826.2|825.2|824.6|115
1668142800000|2022-11-11 05:00:00|826.7|826.1|830.5|829.9|830.8|830.2|826.5|825.9|207
1668146400000|2022-11-11 06:00:00|830.7|829.7|831.1|830.5|832.8|832.2|829.6|829|311
1668150000000|2022-11-11 07:00:00|831.2|830.6|830.8|830.2|831.8|831.2|829.9|829.2|129
1668153600000|2022-11-11 08:00:00|830.6|830|828.2|827.6|830.6|830|826.6|826|434
1668157200000|2022-11-11 09:00:00|828.1|827.5|828.9|828.3|829.1|828.5|825.7|825.1|1049
1668160800000|2022-11-11 10:00:00|828.8|828.2|827.9|827.3|830.2|829.4|826.7|826.1|495
1668164400000|2022-11-11 11:00:00|828.2|827.6|828.6|828|830.9|830.3|827.8|827.1|431
1668168000000|2022-11-11 12:00:00|828.7|828.1|826.9|826.3|829.3|828.7|825.6|824.9|453
1668171600000|2022-11-11 13:00:00|827.2|826.6|826.1|824.6|827.3|826.6|824.1|823.5|397
1668175200000|2022-11-11 14:00:00|823.8|823.2|822.6|822|824.4|823.8|817.8|817.2|7568
1668178800000|2022-11-11 15:00:00|822.5|821.9|832.3|831.7|836.5|835.9|822|821.4|8480
1668182400000|2022-11-11 16:00:00|832.5|831.9|826.2|825.6|834.7|834.1|825.3|824.7|5456
1668186000000|2022-11-11 17:00:00|826|825.4|827.7|827.1|829.4|828.8|824|823.4|3498
1668189600000|2022-11-11 18:00:00|827.8|827.2|830.9|830.3|833.9|833.3|827.8|827.2|5326
1668193200000|2022-11-11 19:00:00|831|830.4|831.9|830.9|834|833.4|830.9|830.3|5923
1668387600000|2022-11-14 01:00:00|832.7|832.1|831.9|830.9|836.8|836.2|830.8|830.2|1548
1668391200000|2022-11-14 02:00:00|831.8|830.8|828.5|827.9|832.1|831.5|828.3|827.6|136
1668394800000|2022-11-14 03:00:00|828.8|827.8|828.5|827.5|829|828.3|828.3|827.5|58
1668398400000|2022-11-14 04:00:00|828.3|827.7|828.3|827.7|829.1|828.2|827.6|827|58
1668402000000|2022-11-14 05:00:00|828.1|827.5|828.3|827.7|828.5|827.8|827.8|827|52
1668405600000|2022-11-14 06:00:00|828.5|827.5|826.5|825.9|828.8|828|825.8|825.2|175
1668409200000|2022-11-14 07:00:00|826.1|825.5|828.1|827.5|828.1|827.5|824.6|824|99
1668412800000|2022-11-14 08:00:00|828.2|827.6|828.6|828|830.7|829.9|827|826.3|407
1668416400000|2022-11-14 09:00:00|828.9|827.9|827.7|827.1|829.6|829|824.7|823.9|501
1668420000000|2022-11-14 10:00:00|827.9|826.9|825.2|824.2|830.2|829.4|823.8|823.2|535
1668423600000|2022-11-14 11:00:00|825.1|824.5|827.6|827|828.1|827.4|824.6|823.9|331
1668427200000|2022-11-14 12:00:00|827.4|826.8|829.2|828.6|829.8|829.1|826.8|826.2|330
1668430800000|2022-11-14 13:00:00|829.1|828.5|829.7|828.7|832.4|831.7|827.7|827|855
1668434400000|2022-11-14 14:00:00|829.5|828.5|833.6|833|836.2|835.6|823.3|822.7|5431
1668438000000|2022-11-14 15:00:00|833.9|833.3|841.9|841.3|845.7|845.1|833|832.4|8684
1668441600000|2022-11-14 16:00:00|841.8|841.2|837|836.4|842.6|842|835.7|835.1|3295
1668445200000|2022-11-14 17:00:00|836.8|836.2|833.7|833.1|839.4|838.8|830.7|830.1|2867
1668448800000|2022-11-14 18:00:00|833.4|832.8|836.3|835.7|836.3|835.7|833.1|832.5|2274
1668452400000|2022-11-14 19:00:00|836.5|835.9|835.8|834.8|836.6|836|834.8|834.2|2422
1668474000000|2022-11-15 01:00:00|835.5|834|835|834.4|837.1|836.5|834.4|833.7|198
1668477600000|2022-11-15 02:00:00|834.4|833.8|835.5|834.9|835.7|835|833.5|832.8|89
1668481200000|2022-11-15 03:00:00|835.7|834.7|835.2|834.6|835.7|835|835|834.3|21
1668484800000|2022-11-15 04:00:00|835.5|834.5|834.5|833.9|835.5|834.7|834.4|833.7|22
1668488400000|2022-11-15 05:00:00|834.4|833.8|831.8|831.2|834.6|833.9|830.9|830.1|97
1668492000000|2022-11-15 06:00:00|831.3|830.7|832.5|831.9|832.8|832.2|830.8|830.1|80
1668495600000|2022-11-15 07:00:00|832.8|832.2|834.3|833.7|834.9|834.2|832.3|831.5|158
1668499200000|2022-11-15 08:00:00|834.5|833.5|831.6|831|834.6|833.9|829.6|829|217
1668502800000|2022-11-15 09:00:00|831.7|831.1|822.2|821.6|832.4|831.8|818.6|818|1868
1668506400000|2022-11-15 10:00:00|822.1|821.5|824.5|823.9|827.1|826.5|821.8|820.9|794
1668510000000|2022-11-15 11:00:00|824.6|824|826|825.4|826|825.4|823.4|822.8|890
1668513600000|2022-11-15 12:00:00|825.8|825.2|826.8|826.2|827.1|826.5|824|823|989
1668517200000|2022-11-15 13:00:00|827|826|825.8|825.2|828.4|827.7|825.3|824.5|2241
1668520800000|2022-11-15 14:00:00|825.9|825.3|822.9|822.3|826.1|825.5|819.8|819.2|6208
1668524400000|2022-11-15 15:00:00|823.1|822.5|821.2|820.6|824.4|823.8|817.7|817.1|7479
1668528000000|2022-11-15 16:00:00|821.1|820.5|823.8|823.2|828.9|828.3|821.1|820.5|4046
1668531600000|2022-11-15 17:00:00|824|823.4|829.9|829.3|830.4|829.8|823.6|823|2742
1668535200000|2022-11-15 18:00:00|830|829.4|847.2|846.6|859.6|859|828.6|828|12249
1668538800000|2022-11-15 19:00:00|847.3|846.7|845.5|844.9|855.4|854.8|844.5|843.8|5978
1668560400000|2022-11-16 01:00:00|846.2|845.2|837.3|836.7|846.3|845.2|835.1|834.3|1297
1668564000000|2022-11-16 02:00:00|837.4|836.8|836.1|835.5|837.8|837.2|835.1|834.3|165
1668567600000|2022-11-16 03:00:00|836|835.4|834.1|833.5|836.1|835.5|834.1|833.3|98
1668571200000|2022-11-16 04:00:00|834|833.4|832.6|832|834.3|833.5|832.1|831.5|141
1668574800000|2022-11-16 05:00:00|832.8|831.8|833.6|833|834.2|833.4|832|831.3|77
1668578400000|2022-11-16 06:00:00|833.5|832.9|835.4|834.8|836|835.3|832.5|831.9|346
1668582000000|2022-11-16 07:00:00|835.6|834.6|835.1|834.1|836.5|835.7|833.9|833.1|349
1668585600000|2022-11-16 08:00:00|835|834.4|830.3|829.7|835.3|834.6|829.9|829.3|532
1668589200000|2022-11-16 09:00:00|830.4|829.8|830.3|829.7|834.2|833.6|829.8|829.1|581
1668592800000|2022-11-16 10:00:00|830.5|829.9|829.1|828.5|831.1|830.3|828.2|827.6|317
1668596400000|2022-11-16 11:00:00|828.9|828.3|826.2|825.6|828.9|828.3|824.8|824.2|1020
1668600000000|2022-11-16 12:00:00|826.3|825.7|825.4|824.8|826.5|825.9|823.2|822.6|1357
1668603600000|2022-11-16 13:00:00|825.2|824.6|825|824.4|825.3|824.7|820.5|819.9|2437
1668607200000|2022-11-16 14:00:00|825.2|824.2|823.4|822.8|827|826.4|822.3|821.7|4361
1668610800000|2022-11-16 15:00:00|823.2|822.6|833|832.4|834.9|834.3|823.2|822.6|6624
1668614400000|2022-11-16 16:00:00|833.2|832.6|830.7|830.1|833.6|833|827.7|827.1|2773
1668618000000|2022-11-16 17:00:00|830.4|829.8|831.3|830.7|832.8|832.2|829.4|828.8|2364
1668621600000|2022-11-16 18:00:00|831.2|830.6|830.7|830.1|832.2|831.6|829.7|829.1|6780
1668625200000|2022-11-16 19:00:00|830.9|830.3|833.7|833.1|836|835.4|830.1|829.5|2491
1668646800000|2022-11-17 01:00:00|833.6|832.2|830.7|830.1|834.1|833.2|830.3|829.6|310
1668650400000|2022-11-17 02:00:00|830.8|829.8|830.4|829.8|832.5|831.7|829.1|828.5|98
1668654000000|2022-11-17 03:00:00|830.3|829.7|831.2|830.6|832.7|832.1|830.1|829.5|215
1668657600000|2022-11-17 04:00:00|831.6|830.8|831.4|830.8|832.4|831.6|831|830.4|35
1668661200000|2022-11-17 05:00:00|831.3|830.7|831.7|831.1|832.3|831.7|830.7|829.9|46
1668664800000|2022-11-17 06:00:00|831.4|830.7|830.9|830.3|832.4|831.6|830.3|829.6|94
1668668400000|2022-11-17 07:00:00|832.1|831.1|822.4|821.8|832.4|831.6|822.3|821.6|935
1668672000000|2022-11-17 08:00:00|822.3|821.7|814.6|814|823.2|822.6|813|812.2|1590
1668675600000|2022-11-17 09:00:00|814.8|813.8|814.9|814.3|816.1|815.4|813.2|812.6|940
1668679200000|2022-11-17 10:00:00|814.8|814.2|817.4|816.8|817.9|817.3|814.1|813.5|342
1668682800000|2022-11-17 11:00:00|817.3|816.7|819.6|819|821.9|821.2|817.3|816.5|590
1668686400000|2022-11-17 12:00:00|819.7|819.1|817.1|816.5|821.9|821.1|816.8|816.2|505
1668690000000|2022-11-17 13:00:00|817|816.4|819.7|819.1|822.7|822.1|816.7|816.1|732
1668693600000|2022-11-17 14:00:00|820.2|818.7|817.6|817|825|824.4|815.3|814.7|3436
1668697200000|2022-11-17 15:00:00|817.5|816.9|815.6|815|818.1|817.5|813|812.4|4494
1668700800000|2022-11-17 16:00:00|815.5|814.9|819.2|818.6|819.2|818.6|814.1|813.5|3361
1668704400000|2022-11-17 17:00:00|819.3|818.7|827.7|827.1|829.5|828.9|818.1|817.5|2618
1668708000000|2022-11-17 18:00:00|827.4|826.8|824.1|823.5|828.2|827.6|823.1|822.5|3182
1668711600000|2022-11-17 19:00:00|824.3|823.7|822.7|822.1|825.6|825|822.5|821.9|2664
1668733200000|2022-11-18 01:00:00|823.7|823.1|824.1|823.5|826.7|825.9|823.6|822.9|512
1668736800000|2022-11-18 02:00:00|824|823.4|827.5|826.9|828.5|827.8|824|823.2|263
1668740400000|2022-11-18 03:00:00|827.7|827.1|828.5|827.9|829.3|828.7|827.6|827|105
1668744000000|2022-11-18 04:00:00|828.4|827.8|826.3|825.7|828.7|827.9|826.3|825.5|99
1668747600000|2022-11-18 05:00:00|826.4|825.8|826.3|825.7|827|826.3|825.7|825|19
1668751200000|2022-11-18 06:00:00|826.2|825.2|825.8|825.2|826.3|825.7|824.5|823.7|42
1668754800000|2022-11-18 07:00:00|825.7|825.1|826.4|825.8|827.5|826.7|824.7|824|130
1668758400000|2022-11-18 08:00:00|826.3|825.7|827.7|827.1|828.4|827.8|825|824.4|343
1668762000000|2022-11-18 09:00:00|827.9|826.9|828.7|828.1|831.7|831.1|827|826.4|460
1668765600000|2022-11-18 10:00:00|828.9|828.3|832.7|831.7|832.9|832.2|828.9|828.1|206
1668769200000|2022-11-18 11:00:00|832.5|831.9|829.4|828.8|832.9|831.9|827.6|826.9|301
1668772800000|2022-11-18 12:00:00|829.8|829.2|828.2|827.6|831.4|830.8|828.1|827.5|908
1668776400000|2022-11-18 13:00:00|828.1|827.5|826.3|825.7|831.1|830.3|824.5|823.9|879
1668780000000|2022-11-18 14:00:00|823.6|823|823.9|823.3|826.2|825.6|818.4|817.8|2845
1668783600000|2022-11-18 15:00:00|823.8|823.2|825|824.4|829.1|828.5|821.2|820.6|2712
1668787200000|2022-11-18 16:00:00|824.9|824.3|820|819.4|827.7|827.1|819.6|819|3013
1668790800000|2022-11-18 17:00:00|819.9|819.3|819.2|818.6|821|820.4|817.4|816.8|2053
1668794400000|2022-11-18 18:00:00|819.5|818.9|819.9|819.3|820.5|819.9|818.1|817.5|2215
1668798000000|2022-11-18 19:00:00|819.8|819.2|819.4|818.8|821.5|820.9|818.7|818.1|2734
1668992400000|2022-11-21 01:00:00|821.5|820.9|821|820.4|823.8|823.2|819.1|818.3|236
1668996000000|2022-11-21 02:00:00|821.2|820.2|820.6|820|822.3|821.5|819.9|819.3|164
1668999600000|2022-11-21 03:00:00|820.8|819.8|823.4|822.8|824.1|823.3|820.6|819.8|506
1669003200000|2022-11-21 04:00:00|823.1|822.5|823.8|823.2|824.1|823.4|822.6|822|23
1669006800000|2022-11-21 05:00:00|824|823|824|823.4|824.1|823.4|822.6|821.8|25
1669010400000|2022-11-21 06:00:00|823.9|823.3|824.5|823.9|824.8|824.2|823.4|822.6|31
1669014000000|2022-11-21 07:00:00|824.4|823.8|825.1|824.1|826.1|825.5|824|823.4|64
1669017600000|2022-11-21 08:00:00|825.4|823.9|823.9|823.3|825.4|824.4|823.3|822.4|321
1669021200000|2022-11-21 09:00:00|823.8|823.2|817.2|816.6|824|823.3|816.7|816|464
1669024800000|2022-11-21 10:00:00|817.3|816.7|814.5|813.9|818|817.4|813.2|812.6|557
1669028400000|2022-11-21 11:00:00|814.4|813.8|810.9|810.3|815.3|814.7|808.7|808.1|1538
1669032000000|2022-11-21 12:00:00|810.8|810.2|808.8|808.2|812.9|812.1|807|806.4|809
1669035600000|2022-11-21 13:00:00|809|808.4|811.4|810.8|812.7|812.1|808|807.4|403
1669039200000|2022-11-21 14:00:00|810.7|809.7|810.6|810|812.3|811.7|803.7|803.1|2834
1669042800000|2022-11-21 15:00:00|811|810.4|810.7|810.1|814.9|814.3|807.2|806.6|2573
1669046400000|2022-11-21 16:00:00|810.6|810|814.5|813.9|816.8|816.2|806.3|805.7|3464
1669050000000|2022-11-21 17:00:00|814.6|814|817.8|817.2|820.7|820|812.9|812.3|3668
1669053600000|2022-11-21 18:00:00|817.7|817.1|817.1|816.5|820.9|820.3|816|815.4|1718
1669057200000|2022-11-21 19:00:00|817|816.4|817|816.4|819.9|819.3|816.9|816.3|1557
1669078800000|2022-11-22 01:00:00|817.1|815.5|819|818.4|820.1|819.5|816.5|815.2|164
1669082400000|2022-11-22 02:00:00|818.8|818.2|816|815.4|818.8|818.2|815.3|814.5|341
1669086000000|2022-11-22 03:00:00|816.1|815.5|814.8|814.2|816.7|815.9|814.7|814.1|63
1669089600000|2022-11-22 04:00:00|814.9|814.3|815.3|814.7|816.3|815.3|814.8|814.2|27
1669093200000|2022-11-22 05:00:00|815.2|814.6|814.6|814|815.8|815.2|814.5|813.9|40
1669096800000|2022-11-22 06:00:00|814.7|814.1|814|813.4|816.1|815.5|814|813.4|54
1669100400000|2022-11-22 07:00:00|814.2|813.2|814.4|813.8|815.4|814.8|813.4|812.8|151
1669104000000|2022-11-22 08:00:00|814.5|813.9|813.7|813.1|816.5|815.5|811.1|810.5|585
1669107600000|2022-11-22 09:00:00|813.8|812.8|813|812.4|816.6|815.7|812|811.3|350
1669111200000|2022-11-22 10:00:00|813.2|812.2|817|816|817.2|816.4|812.3|811.6|53
1669114800000|2022-11-22 11:00:00|817.1|816.1|815.2|814.6|818.8|818|815.2|814.3|214
1669118400000|2022-11-22 12:00:00|815.1|814.5|818.2|816.7|820.4|819.7|814.7|813.8|255
1669122000000|2022-11-22 13:00:00|818|817|820.6|820|821.2|820.4|817.2|816.6|889
1669125600000|2022-11-22 14:00:00|819.7|819.1|817.3|816.7|824.2|823.6|814.7|814.1|2347
1669129200000|2022-11-22 15:00:00|817.2|816.6|813.8|813.2|820.1|819.4|813|812.3|3143
1669132800000|2022-11-22 16:00:00|813.9|813.3|811.7|811.1|815.4|814.7|810|809.4|1813
1669136400000|2022-11-22 17:00:00|811.5|810.9|810.5|809.9|815.9|815.3|809|808.4|1287
1669140000000|2022-11-22 18:00:00|810.4|809.8|810.2|809.6|811.4|810.7|808.7|808.1|2562
1669143600000|2022-11-22 19:00:00|810.1|809.5|811|810.4|811.3|810.7|809|808.4|1855
1669165200000|2022-11-23 01:00:00|812.1|811.5|809.9|808.4|813|812.4|808.8|808.2|330
1669168800000|2022-11-23 02:00:00|809.6|808.6|807.6|806.6|809.9|809.3|805.7|804.9|108
1669172400000|2022-11-23 03:00:00|807.4|806.8|808.5|807.9|808.9|808.3|807|806.3|34
1669176000000|2022-11-23 04:00:00|808.3|807.3|809.1|808.5|809.4|808.8|808|806.9|28
1669179600000|2022-11-23 05:00:00|809.4|808.4|809.8|808.8|811.1|810.5|809.1|808.4|60
1669183200000|2022-11-23 06:00:00|810.1|808.6|810.7|809.7|811.2|810.5|809.4|808.6|25
1669186800000|2022-11-23 07:00:00|810.4|809.8|814.1|813.5|815|814.2|810.4|809.7|125
1669190400000|2022-11-23 08:00:00|814.3|813.7|815.2|814.2|816.5|815.8|812.4|811.8|84
1669194000000|2022-11-23 09:00:00|815|814.4|812.5|811.9|815.2|814.6|810.8|810.2|163
1669197600000|2022-11-23 10:00:00|812.8|811.8|806.5|805.5|814|813.1|806.2|805.5|262
1669201200000|2022-11-23 11:00:00|806.3|805.7|806.6|806|807.6|807|803.6|803|531
1669204800000|2022-11-23 12:00:00|806.7|806.1|805.5|804.5|808.3|807.5|803.7|803.1|169
1669208400000|2022-11-23 13:00:00|805.4|804.4|805.3|804.7|807|806.4|804.6|803.9|313
1669212000000|2022-11-23 14:00:00|805.7|805.1|804.2|803.6|811.5|810.9|803|802.4|1923
1669215600000|2022-11-23 15:00:00|804.3|803.7|803.5|802.9|807|806.4|799.9|799.3|2969
1669219200000|2022-11-23 16:00:00|803.2|802.6|811.3|810.7|811.5|810.9|803.2|802.4|2180
1669222800000|2022-11-23 17:00:00|811.2|810.6|814|813.4|814.5|813.9|808.5|807.7|2008
1669226400000|2022-11-23 18:00:00|813.8|813.2|812|811.4|815.5|814.9|811.1|810.5|1866
1669230000000|2022-11-23 19:00:00|811.8|811|813.4|811.9|813.5|812.9|811.6|811|944
1669377600000|2022-11-25 12:00:00|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|0
1669384800000|2022-11-25 14:00:00|810.7|809.2|816.9|816.3|820.1|819.5|809.5|808.6|2381
1669388400000|2022-11-25 15:00:00|817.1|816.5|816.9|816.3|820.1|819.4|812.4|811.7|2933
1669392000000|2022-11-25 16:00:00|817|816.4|811.8|811.2|818.1|817.5|809.9|809.3|1425
1669395600000|2022-11-25 17:00:00|811.6|811|796.6|796|812|811.4|796.4|795.8|5112
1669399200000|2022-11-25 18:00:00|796.4|795.8|792.6|792|796.9|796.3|792.6|792|1102
1669597200000|2022-11-28 01:00:00|793.3|792.7|784.9|784.3|796.3|795.3|784.3|783.7|2083
1669600800000|2022-11-28 02:00:00|785.2|784.6|786.3|785.7|786.8|786.2|784.6|784|362
1669604400000|2022-11-28 03:00:00|786.2|785.6|785.8|785.2|786.3|785.7|785.6|785|254
1669608000000|2022-11-28 04:00:00|785.6|785|784.7|784.1|785.7|785.1|783.2|782.5|256
1669611600000|2022-11-28 05:00:00|784.6|784|784.2|783.6|784.8|784.1|782.7|782.1|225
1669615200000|2022-11-28 06:00:00|784.1|783.5|783.5|782.9|784.5|783.9|783.1|782.5|148
1669618800000|2022-11-28 07:00:00|784|783.4|786.5|785.9|787.1|786.5|782.6|782|1707
1669622400000|2022-11-28 08:00:00|786.7|786.1|789|788.4|789.1|788.5|785.6|785|631
1669626000000|2022-11-28 09:00:00|788.5|787.9|787.9|787.3|790.1|789.5|787.4|786.8|781
1669629600000|2022-11-28 10:00:00|788.2|787.6|788.1|787.5|790.4|789.8|787.9|787.3|1017
1669633200000|2022-11-28 11:00:00|787.9|787.3|790.9|790.3|791.5|790.9|787.7|787.1|1441
1669636800000|2022-11-28 12:00:00|791.1|790.5|789.6|789|791.4|790.8|789.1|788.4|798
1669640400000|2022-11-28 13:00:00|789.7|789.1|788.3|787.7|790|789.4|785.9|785.3|1566
1669644000000|2022-11-28 14:00:00|787|786.4|778.6|778|787|786.4|777.9|777.3|8060
1669647600000|2022-11-28 15:00:00|778.5|777.9|777.5|776.9|781.3|780.7|774.1|773.5|9985
1669651200000|2022-11-28 16:00:00|777.4|776.8|778.9|778.3|780.7|780.1|775.7|775.1|7429
1669654800000|2022-11-28 17:00:00|779|778.4|781.3|780.7|784|783.4|778.9|778.3|5845
1669658400000|2022-11-28 18:00:00|781.4|780.8|779.7|779.1|782.4|781.8|778.7|778.1|6769
1669662000000|2022-11-28 19:00:00|779.8|779.2|781.3|780.7|782.2|781.6|779.5|778.9|3885
1669683600000|2022-11-29 01:00:00|779.7|779.1|785.4|784.8|785.4|784.8|779.7|779.1|973
1669687200000|2022-11-29 02:00:00|785.2|784.6|783.8|783.2|785.4|784.8|783.2|782.6|219
1669690800000|2022-11-29 03:00:00|783.7|783.1|784.6|784|785.4|784.8|783.6|782.9|211
1669694400000|2022-11-29 04:00:00|784.3|783.6|786.2|785.6|786.2|785.6|784.3|783.6|77
1669698000000|2022-11-29 05:00:00|786.3|785.7|786.3|785.7|787.1|786.5|784.7|784.1|253
1669701600000|2022-11-29 06:00:00|786.2|785.6|784.8|784.2|786.2|785.6|784.5|783.7|217
1669705200000|2022-11-29 07:00:00|784.7|784.1|784.3|783.7|785.9|785.2|784.3|783.7|177
1669708800000|2022-11-29 08:00:00|784.2|783.6|785|784.4|788|787.4|784|783.4|504
1669712400000|2022-11-29 09:00:00|784.8|784.2|785.3|784.7|785.6|785|784.2|783.6|628
1669716000000|2022-11-29 10:00:00|785.4|784.4|783.9|783.3|785.7|785.1|783.6|783|265
1669719600000|2022-11-29 11:00:00|784.2|783.2|784.5|783.9|786.2|785.5|783.2|782.6|557
1669723200000|2022-11-29 12:00:00|784.3|783.7|782.4|781.8|784.5|783.9|781.5|780.9|686
1669726800000|2022-11-29 13:00:00|782.5|781.9|780.4|779.8|782.9|782.3|778.9|778.2|876
1669730400000|2022-11-29 14:00:00|780.6|780|783|782.4|784|783.4|778.2|777.6|4587
1669734000000|2022-11-29 15:00:00|783.1|782.5|788.9|788.3|791.1|790.5|782.5|781.9|8112
1669737600000|2022-11-29 16:00:00|789|788.4|786.9|786.3|792.5|791.9|785.9|785.3|5663
1669741200000|2022-11-29 17:00:00|786.7|786.1|782.3|781.7|786.9|786.3|781|780.4|5033
1669744800000|2022-11-29 18:00:00|782.4|781.8|782.1|781.5|784.3|783.7|780.9|780.3|3252
1669748400000|2022-11-29 19:00:00|782.3|781.7|783.5|782.9|783.5|782.9|780.8|780.2|2795
1669770000000|2022-11-30 01:00:00|783|782|785.7|785.1|785.9|785.3|782.3|781.5|717
1669773600000|2022-11-30 02:00:00|785.5|784.9|786.4|785.8|786.5|785.9|784.9|784.2|304
1669777200000|2022-11-30 03:00:00|786.8|786.2|786.9|786.3|787.8|787.2|786.5|785.9|241
1669780800000|2022-11-30 04:00:00|786.8|786.2|786.9|786.3|788.2|787.6|786.8|786.2|119
1669784400000|2022-11-30 05:00:00|786.8|786.2|785.7|785.1|787.1|786.5|785.7|785.1|105
1669788000000|2022-11-30 06:00:00|785.8|785.2|785.4|784.8|786.6|786|785.2|784.6|70
1669791600000|2022-11-30 07:00:00|785.3|784.7|786.3|785.7|786.7|786.1|784.1|783.5|115
1669795200000|2022-11-30 08:00:00|786.2|785.6|785.4|784.8|786.3|785.7|784.2|783.6|502
1669798800000|2022-11-30 09:00:00|785.6|785|787.7|787.1|788.7|788.1|785.6|785|667
1669802400000|2022-11-30 10:00:00|787.9|787.3|789.3|788.7|789.8|789.2|787.8|787.2|535
1669806000000|2022-11-30 11:00:00|789.5|788.9|788.2|787.6|790.6|790|787.7|787.1|448
1669809600000|2022-11-30 12:00:00|788.5|787.9|785.2|784.6|789|788.4|784.2|783.6|761
1669813200000|2022-11-30 13:00:00|785.3|784.7|786.5|785.9|787|786.4|784.9|784.3|766
1669816800000|2022-11-30 14:00:00|785.1|784.5|786.6|786|790.6|790|783|782.4|5210
1669820400000|2022-11-30 15:00:00|786.8|786.2|790.3|789.7|790.3|789.7|783.3|782.7|4087
1669824000000|2022-11-30 16:00:00|790.2|789.6|794.3|793.7|794.3|793.7|786.8|786.2|3718
1669827600000|2022-11-30 17:00:00|794.6|794|797.3|796.7|798.6|798|793.7|793.1|3731
1669831200000|2022-11-30 18:00:00|797.6|797|798.6|798|799.9|799.3|796.8|796.2|3425
1669834800000|2022-11-30 19:00:00|798.5|797.9|795.2|794.6|799.6|799|794.6|794|2737
1669856400000|2022-12-01 01:00:00|796.8|796.2|791.4|790.8|796.8|796.2|790.9|790.3|576
1669860000000|2022-12-01 02:00:00|791.5|790.9|790.5|789.9|791.5|790.9|790|789.4|130
1669863600000|2022-12-01 03:00:00|790.9|790.3|788.7|788.1|790.9|790.3|788.3|787.7|210
1669867200000|2022-12-01 04:00:00|788.6|788|789.3|788.7|789.5|788.9|787.9|787.3|98
1669870800000|2022-12-01 05:00:00|789.2|788.6|787.1|786.5|789.4|788.6|786.4|785.8|207
1669874400000|2022-12-01 06:00:00|786.8|786.2|787.1|786.5|788.4|787.8|786.7|786.1|77
1669878000000|2022-12-01 07:00:00|786.8|786.2|787.1|786.5|788.2|787.6|786.8|786.1|123
1669881600000|2022-12-01 08:00:00|787.2|786.6|790.2|789.6|790.8|790.2|786.4|785.8|230
1669885200000|2022-12-01 09:00:00|789.7|789.1|788.3|787.7|790.8|790.2|787|786.4|310
1669888800000|2022-12-01 10:00:00|788.1|787.5|789.3|788.7|789.7|789.1|788|787.3|191
1669892400000|2022-12-01 11:00:00|789.5|788.9|791.1|790.5|791.7|791.1|788.3|787.7|212
1669896000000|2022-12-01 12:00:00|791|790.4|790.8|790.2|791.5|790.9|789.1|788.4|190
1669899600000|2022-12-01 13:00:00|791.1|790.5|794.1|792.6|794.1|793.3|790.3|789.7|643
1669903200000|2022-12-01 14:00:00|791.4|790.8|788.1|787.5|794.1|793.5|784|783.4|4572
1669906800000|2022-12-01 15:00:00|788.2|787.6|793.3|792.7|796.5|795.9|784.3|783.7|4935
1669910400000|2022-12-01 16:00:00|793|792.4|787|786.4|794.8|794.2|785.2|784.6|2875
1669914000000|2022-12-01 17:00:00|786.8|786.2|786.5|785.9|789.8|789.2|786|785.4|2177
1669917600000|2022-12-01 18:00:00|786.8|786.2|784.6|784|787.8|787.2|784.2|783.6|1913
1669921200000|2022-12-01 19:00:00|784.4|783.8|782.7|782.1|785.1|784.5|781.6|781|3633
1669942800000|2022-12-02 01:00:00|783.8|782.8|776.2|775.6|783.9|783.1|776.1|775.5|1209
1669946400000|2022-12-02 02:00:00|776.4|775.8|777.8|777.2|778.1|777.5|776.4|775.8|194
1669950000000|2022-12-02 03:00:00|777.5|776.9|778.3|777.7|778.8|778.2|777.4|776.8|132
1669953600000|2022-12-02 04:00:00|778.1|777.5|778.6|777.6|778.6|777.9|777.6|777|46
1669957200000|2022-12-02 05:00:00|778.5|777.9|776.5|775.9|778.7|777.9|775.9|775.3|183
1669960800000|2022-12-02 06:00:00|776.4|775.8|775.9|775.3|776.6|776|775.6|775|200
1669964400000|2022-12-02 07:00:00|776.2|775.6|776.3|775.7|777.1|776.5|776|775.4|250
1669968000000|2022-12-02 08:00:00|776.4|775.8|772.3|771.7|776.4|775.8|770.9|770.3|740
1669971600000|2022-12-02 09:00:00|772.2|771.6|773.8|773.2|773.8|773.2|771|770.4|427
1669975200000|2022-12-02 10:00:00|773.9|773.3|769.9|769.3|773.9|773.3|768.9|768.3|785
1669978800000|2022-12-02 11:00:00|769.8|768.9|768.2|767.6|771.9|771.3|766.6|766|1038
1669982400000|2022-12-02 12:00:00|767.8|767.2|770.1|769.5|771.2|770.6|767.2|766.6|563
1669986000000|2022-12-02 13:00:00|770.3|769.7|769.9|769.3|771.1|770.5|767.1|766.4|816
1669989600000|2022-12-02 14:00:00|770.1|769.5|763|762.4|770.1|769.5|762.5|761.9|5215
1669993200000|2022-12-02 15:00:00|762.7|762.1|767.2|766.6|768.8|768.2|757|756.4|6286
1669996800000|2022-12-02 16:00:00|767.1|766.5|767.4|766.8|770.9|770.3|766.2|765.6|2795
1670000400000|2022-12-02 17:00:00|766.1|765.5|762.3|761.7|766.9|766.3|761.5|760.9|2543
1670004000000|2022-12-02 18:00:00|762.2|761.6|763.2|762.6|764.7|764.1|760.7|760.1|3436
1670007600000|2022-12-02 19:00:00|763.1|762.5|761.3|760.7|764|763.4|760.8|760.2|2577
1670202000000|2022-12-05 01:00:00|763.9|763.3|768.4|767.8|768.7|768|762.6|762|722
1670205600000|2022-12-05 02:00:00|768.7|767.7|765.4|764.8|769.3|768.7|765.2|764.6|257
1670209200000|2022-12-05 03:00:00|765.5|764.5|766.7|766.1|767.9|767.3|765.1|764.2|109
1670212800000|2022-12-05 04:00:00|766.8|766.2|766.5|765.9|767|766.4|766.3|765.7|82
1670216400000|2022-12-05 05:00:00|766.4|765.8|766.4|765.8|767.5|766.9|766.3|765.7|61
1670220000000|2022-12-05 06:00:00|766.3|765.7|765.7|765.1|766.4|765.8|763.5|762.9|179
1670223600000|2022-12-05 07:00:00|765.2|764.6|766.2|765.6|766.2|765.6|764.2|763.5|146
1670227200000|2022-12-05 08:00:00|766.1|765.5|766.2|765.6|766.5|765.8|764.8|764.2|162
1670230800000|2022-12-05 09:00:00|766|765.4|767.1|766.5|768.3|767.7|764.7|764.1|324
1670234400000|2022-12-05 10:00:00|767.3|766.7|766.9|766.3|767.3|766.7|765.3|764.7|194
1670238000000|2022-12-05 11:00:00|766.6|766|764.8|764.2|767.3|766.7|764.3|763.7|224
1670241600000|2022-12-05 12:00:00|764.6|764|764.6|764|766.2|765.6|764|763.4|463
1670245200000|2022-12-05 13:00:00|764.7|764.1|766.3|765.7|766.8|766.2|763|762.3|528
1670248800000|2022-12-05 14:00:00|765|764|754.9|754.3|765|764.2|751.6|751|4816
1670252400000|2022-12-05 15:00:00|754.8|754.2|749.2|748.6|755.8|755.2|745.3|744.7|5861
1670256000000|2022-12-05 16:00:00|749.3|748.7|744.1|743.5|750.1|749.5|742.1|741.5|3126
1670259600000|2022-12-05 17:00:00|744.3|743.7|738.1|737.5|744.3|743.7|736.1|735.5|3703
1670263200000|2022-12-05 18:00:00|738.2|737.6|740.8|740.2|741|740.4|735.6|735|3554
1670266800000|2022-12-05 19:00:00|740.9|740.3|741.3|740.7|742.3|741.7|740.1|739.5|2915
1670288400000|2022-12-06 01:00:00|742.7|742.1|741.1|740.5|744.3|743.7|740.8|740.2|439
1670292000000|2022-12-06 02:00:00|741|740.4|742.2|741.6|743.2|742.6|741|740.4|142
1670295600000|2022-12-06 03:00:00|742.3|741.7|742.1|741.5|744.2|743.6|742|741.4|73
1670299200000|2022-12-06 04:00:00|742|741.4|742.5|741.9|742.9|742.3|741.9|741.3|43
1670302800000|2022-12-06 05:00:00|742.4|741.8|743.1|742.5|743.4|742.8|742.2|741.6|44
1670306400000|2022-12-06 06:00:00|743.3|742.7|743.9|743.3|743.9|743.3|741.6|741|125
1670310000000|2022-12-06 07:00:00|743.7|743.1|743.6|743|743.9|743.3|742.7|742.1|200
1670313600000|2022-12-06 08:00:00|743.5|742.9|739.8|739.2|743.8|743.2|739.3|738.2|382
1670317200000|2022-12-06 09:00:00|739.9|739.3|741|740.4|741.1|740.5|738.8|738.2|444
1670320800000|2022-12-06 10:00:00|741.1|740.5|741.1|740.5|742.1|741.5|740.5|739.9|372
1670324400000|2022-12-06 11:00:00|741.2|740.6|741.6|741|742.2|741.6|740.3|739.7|264
1670328000000|2022-12-06 12:00:00|741.7|741.1|740.7|740.1|742.7|742.1|739.7|739.1|430
1670331600000|2022-12-06 13:00:00|740.8|740.2|741.9|741.3|743.2|742.6|739.9|739.3|699
1670335200000|2022-12-06 14:00:00|741.8|741.2|737.5|736.9|744.8|744.2|733.7|733.1|6096
1670338800000|2022-12-06 15:00:00|737.4|736.8|740.1|739.5|741.6|741|733.1|732.5|4624
1670342400000|2022-12-06 16:00:00|739.8|739.2|738.1|737.5|741.5|740.9|736.1|735.5|2921
1670346000000|2022-12-06 17:00:00|738.3|737.7|730.9|730.3|741.8|741.2|729.5|728.9|3685
1670349600000|2022-12-06 18:00:00|731|730.4|731.1|730.5|731.5|730.9|725.3|724.7|4733
1670353200000|2022-12-06 19:00:00|731.2|730.6|732.3|731.7|732.6|732|729.6|729|2600
1670374800000|2022-12-07 01:00:00|733.7|733.1|730.8|730.2|734.3|733.7|729.5|728.9|476
1670378400000|2022-12-07 02:00:00|730.7|730.1|730.2|729.6|730.9|730.3|728.7|728.1|179
1670382000000|2022-12-07 03:00:00|730.1|729.5|728.7|728.1|730.2|729.6|727.9|727.3|117
1670385600000|2022-12-07 04:00:00|728.3|727.7|728.6|728|729.8|729.2|727.9|727.3|86
1670389200000|2022-12-07 05:00:00|728.7|728.1|729.1|728.5|730.3|729.7|728.7|728.1|118
1670392800000|2022-12-07 06:00:00|729.2|728.6|730|729.4|730.3|729.7|727.7|727.1|111
1670396400000|2022-12-07 07:00:00|730.2|729.6|732.7|732.1|733.4|732.7|729.3|728.7|277
1670400000000|2022-12-07 08:00:00|732.8|732.2|732.3|731.7|734.6|734|730.6|730|315
1670403600000|2022-12-07 09:00:00|732.1|731.5|733.3|732.7|734.8|734.2|731.7|731.1|420
1670407200000|2022-12-07 10:00:00|733.2|732.6|741|740.4|741.7|741.1|732.5|731.9|857
1670410800000|2022-12-07 11:00:00|741.3|740.7|737.8|737.2|741.3|740.7|737.7|737.1|439
1670414400000|2022-12-07 12:00:00|737.9|737.3|739.5|738.9|739.7|739.1|737.3|736.7|412
1670418000000|2022-12-07 13:00:00|739.6|739|739.6|739|741.4|740.7|739.1|738.5|694
1670421600000|2022-12-07 14:00:00|740|739.4|749.1|748.5|751.9|751.3|739.1|738.5|6422
1670425200000|2022-12-07 15:00:00|749.2|748.6|749.2|748.6|757.6|757|748.5|747.9|6258
1670428800000|2022-12-07 16:00:00|749.1|748.5|750.4|749.8|751.9|751.3|747.3|746.7|2813
1670432400000|2022-12-07 17:00:00|750.2|749.6|753.6|753|755.9|755.3|750.1|749.5|2616
1670436000000|2022-12-07 18:00:00|753.9|753.3|751.9|751.3|755.9|755.3|751.6|751|1833
1670439600000|2022-12-07 19:00:00|752.1|751.5|751|750.4|752.9|752.3|749.9|749.3|2198
1670461200000|2022-12-08 01:00:00|751.7|751.1|749.4|748.4|752.5|751.8|749|748.4|339
1670464800000|2022-12-08 02:00:00|749.5|748.9|750.2|749.2|750.4|749.7|748.9|748.2|105
1670468400000|2022-12-08 03:00:00|749.9|749.3|749.9|749.3|750.2|749.5|749.1|748.4|74
1670472000000|2022-12-08 04:00:00|749.7|748.9|747.4|746.8|750.5|749.9|747.3|746.7|128
1670475600000|2022-12-08 05:00:00|747.3|746.7|746|745.4|748.2|747.5|746|745.4|89
1670479200000|2022-12-08 06:00:00|746.3|745.7|749.3|748.7|749.4|748.8|746.1|745.5|94
1670482800000|2022-12-08 07:00:00|749.2|748.6|748.9|748.3|750|749.4|748|747.4|124
1670486400000|2022-12-08 08:00:00|748.8|748.2|754.2|753.6|754.2|753.6|747|746.4|369
1670490000000|2022-12-08 09:00:00|754|753.4|753.1|752.5|756|755.4|751.2|750.6|372
1670493600000|2022-12-08 10:00:00|753.5|752.8|755.5|754.9|755.5|754.9|752.2|751.6|232
1670497200000|2022-12-08 11:00:00|755.4|754.8|754.4|753.8|756|755.3|753.6|753|257
1670500800000|2022-12-08 12:00:00|754.5|753.9|752.4|751.8|755.5|754.9|752.3|751.6|222
1670504400000|2022-12-08 13:00:00|752.5|751.9|756|755.4|756.7|756.1|752.4|751.8|590
1670508000000|2022-12-08 14:00:00|755.1|754.5|748.3|747.7|757.1|756.5|746.1|745.5|4383
1670511600000|2022-12-08 15:00:00|748.2|747.6|742.7|742.1|749.4|748.8|739|738.4|4470
1670515200000|2022-12-08 16:00:00|742.9|742.3|751.7|751.1|752.9|752.3|742.3|741.7|2998
1670518800000|2022-12-08 17:00:00|751.8|751.2|746.3|745.7|752.3|751.7|746.3|745.7|1653
1670522400000|2022-12-08 18:00:00|746.5|745.9|747.5|746.9|749|748.4|745.5|744.9|1058
1670526000000|2022-12-08 19:00:00|747.7|747.1|749.3|748.7|750|749.4|746|745.4|1858
1670547600000|2022-12-09 01:00:00|751.1|749.6|749.5|748.5|752.5|751.9|748.9|748.2|277
1670551200000|2022-12-09 02:00:00|749.6|749|749.2|748.2|749.9|749.3|748|747.4|58
1670554800000|2022-12-09 03:00:00|748.9|748.3|748.9|748.3|750|749.1|748.6|748|39
1670558400000|2022-12-09 04:00:00|749|748.4|748.8|748.2|749.4|748.8|748.1|747.5|29
1670562000000|2022-12-09 05:00:00|748.9|748.3|750.9|750.3|751.5|750.9|748.8|748.2|78
1670565600000|2022-12-09 06:00:00|750.8|750.2|750.9|750.3|751|750.4|750.3|749.7|27
1670569200000|2022-12-09 07:00:00|750.8|750.2|750.4|749.8|751|750.4|748.9|748.3|63
1670572800000|2022-12-09 08:00:00|750.2|749.6|752.7|752.1|754|753.4|748.3|747.7|280
1670576400000|2022-12-09 09:00:00|752.5|751.9|752.8|752.2|753.2|752.6|751.6|751|163
1670580000000|2022-12-09 10:00:00|752.7|752.1|751.4|750.8|752.8|752.2|750|749.4|213
1670583600000|2022-12-09 11:00:00|751.5|750.9|751.4|750.8|752.6|751.9|750.9|750.2|170
1670587200000|2022-12-09 12:00:00|751.3|750.7|752.2|751.6|752.3|751.7|749.6|749|172
1670590800000|2022-12-09 13:00:00|752.1|751.1|749.1|748.5|752.1|751.5|746.4|745.8|686
1670594400000|2022-12-09 14:00:00|748|747.4|748.1|747.5|750|749.4|741.5|740.9|2579
1670598000000|2022-12-09 15:00:00|748.2|747.6|740.7|740.1|748.9|748.3|738.6|738|3198
1670601600000|2022-12-09 16:00:00|740.9|740.3|743.1|742.5|745.2|744.6|738.1|737.5|2642
1670605200000|2022-12-09 17:00:00|742.9|742.3|735.9|735.3|746|745|734.6|734|3484
1670608800000|2022-12-09 18:00:00|735.6|735|735.4|734.8|735.9|735.3|732.5|731.9|2433
1670612400000|2022-12-09 19:00:00|735.5|734.9|734.6|734|738|737.4|733.2|732.6|2730
1670806800000|2022-12-12 01:00:00|744.4|743.8|742.8|741.8|744.9|744.2|740.4|739.8|1063
1670810400000|2022-12-12 02:00:00|742.5|742.2|744.5|743.9|744.7|744.1|742|741.3|176
1670814000000|2022-12-12 03:00:00|744.6|743.6|744|743.4|745.8|745|743.9|743|127
1670817600000|2022-12-12 04:00:00|744.1|743.5|744.5|743.9|745.4|744.8|744|743.4|81
1670821200000|2022-12-12 05:00:00|744.6|743.6|745.6|744.6|745.8|745.2|744.2|743.6|34
1670824800000|2022-12-12 06:00:00|745.3|744.7|745.1|744.5|745.6|744.7|744.5|743.8|71
1670828400000|2022-12-12 07:00:00|745.3|744.7|744.3|743.7|745.5|744.9|744.2|743.6|125
1670832000000|2022-12-12 08:00:00|744.2|743.6|745.6|745|747.7|747.1|744.2|743.6|576
1670835600000|2022-12-12 09:00:00|745.7|745.1|745.2|744.6|746|745.4|743.5|742.8|327
1670839200000|2022-12-12 10:00:00|745.1|744.5|748.9|748.3|749.4|748.8|743.5|742.8|483
1670842800000|2022-12-12 11:00:00|748.5|747.9|750|749.4|751.6|751|747.9|747.3|484
1670846400000|2022-12-12 12:00:00|750.1|749.5|749|748.4|750.9|750.3|748.4|747.8|400
1670850000000|2022-12-12 13:00:00|749.1|748.5|749.6|748.6|753.6|753|748.6|748|628
1670853600000|2022-12-12 14:00:00|751.8|751.2|750.2|749.6|754.3|753.7|743.6|743|4370
1670857200000|2022-12-12 15:00:00|750.3|749.7|751|750.4|752.9|752.3|743.3|742.7|3944
1670860800000|2022-12-12 16:00:00|751.1|750.5|761|760.4|761.9|761.3|751.1|750.5|4746
1670864400000|2022-12-12 17:00:00|760.9|760.3|759.4|758.8|761.6|761|757.3|756.7|2910
1670868000000|2022-12-12 18:00:00|759.6|759|756.4|755.8|760.4|759.8|755.8|755.2|2621
1670871600000|2022-12-12 19:00:00|756.5|755.9|757|756.4|758.5|757.9|755.9|755.3|3363
1670893200000|2022-12-13 01:00:00|759.5|758.5|760.9|760.3|761.7|761|757.5|756.9|610
1670896800000|2022-12-13 02:00:00|761.2|760.2|765|764.4|765.3|764.7|760.9|760.2|302
1670900400000|2022-12-13 03:00:00|765.1|764.5|762.4|761.8|765.3|764.7|762.3|761.7|145
1670904000000|2022-12-13 04:00:00|762.5|761.9|763.4|762.8|763.9|763.3|762.4|761.7|105
1670907600000|2022-12-13 05:00:00|763.2|762.6|761.3|760.7|763.8|763.2|760.5|759.9|132
1670911200000|2022-12-13 06:00:00|761.1|760.5|763.2|762.6|763.3|762.7|761|760.4|192
1670914800000|2022-12-13 07:00:00|762.6|762|761.7|761.1|763.8|763.2|761.2|760.5|106
1670918400000|2022-12-13 08:00:00|761.8|761.2|763.3|762.7|766.2|765.6|760.7|760.1|552
1670922000000|2022-12-13 09:00:00|763.1|762.5|764.7|764.1|765.2|764.6|762.8|762.2|402
1670925600000|2022-12-13 10:00:00|764.5|763.9|764.5|763.9|765.9|765.3|764|763.4|456
1670929200000|2022-12-13 11:00:00|764.6|764|764.9|764.3|765.8|765.2|763.4|762.8|270
1670932800000|2022-12-13 12:00:00|765|764.4|762|761.4|766.1|765.5|761.9|761.3|514
1670936400000|2022-12-13 13:00:00|762.1|761.5|766.7|766.1|769.3|768.6|761.7|761.1|1502
1670940000000|2022-12-13 14:00:00|767|766.4|767.6|767|771|770.4|759.4|758.8|4935
1670943600000|2022-12-13 15:00:00|767.7|767.1|765.1|764.5|768.3|767.7|760.4|759.8|4600
1670947200000|2022-12-13 16:00:00|765|764.4|762.2|761.6|767.2|766.6|760.1|759.5|2539
1670950800000|2022-12-13 17:00:00|762.3|761.7|753.5|752.9|766.6|766|753.5|752.9|2345
1670954400000|2022-12-13 18:00:00|753.7|753.1|755.9|755.3|760.1|759.5|753.6|753|4933
1670958000000|2022-12-13 19:00:00|755.8|755.2|752.3|751.7|756.3|755.7|752.1|751.5|4246
1670979600000|2022-12-14 01:00:00|753.5|752.9|747.5|746.9|753.6|753|746.2|745.6|676
1670983200000|2022-12-14 02:00:00|747.8|747.2|747|746.4|748|747.4|745.9|745.3|199
1670986800000|2022-12-14 03:00:00|746.9|746.3|746.4|745.8|746.9|746.3|744.1|743.5|444
1670990400000|2022-12-14 04:00:00|746.3|745.7|745.1|744.5|746.4|745.7|744.7|744.1|95
1670994000000|2022-12-14 05:00:00|745.2|744.6|744.8|744.2|745.4|744.8|744.6|744|80
1670997600000|2022-12-14 06:00:00|744.7|744.1|743.8|743.2|745.5|744.9|743.7|743.1|160
1671001200000|2022-12-14 07:00:00|743.9|743.3|742.3|741.7|744.4|743.8|742.2|741.6|271
1671004800000|2022-12-14 08:00:00|742.2|741.6|745.5|744.9|745.5|744.9|740|739.4|602
1671008400000|2022-12-14 09:00:00|745.6|745|745.4|744.8|747.5|746.9|743.9|743.3|514
1671012000000|2022-12-14 10:00:00|745.5|744.5|745.1|744.5|746.4|745.8|744.6|743.9|302
1671015600000|2022-12-14 11:00:00|745|744.4|746.8|746.2|747|746.4|743.6|743|481
1671019200000|2022-12-14 12:00:00|746.9|746.3|744|743.4|747.6|747|744|743.4|579
1671022800000|2022-12-14 13:00:00|743.8|743.2|746|745.4|746.8|746.2|742.8|742.2|957
1671026400000|2022-12-14 14:00:00|746.2|745.6|747.9|747.3|754|753.4|745.1|744.5|4173
1671030000000|2022-12-14 15:00:00|747.8|747.2|747.5|746.9|750.1|749.5|740.6|740|4506
1671033600000|2022-12-14 16:00:00|747.4|746.8|749.8|749.2|751|750.4|744|743.4|2138
1671037200000|2022-12-14 17:00:00|749.9|749.3|751.5|750.9|753|752.4|749.5|748.9|3084
1671040800000|2022-12-14 18:00:00|751.6|751|751.4|750.8|753.9|753.3|750.4|749.8|2387
1671044400000|2022-12-14 19:00:00|751.2|750.6|751.9|751.3|752.1|751.5|750.4|749.8|2432
1671066000000|2022-12-15 01:00:00|751|750|749.4|748.8|753.5|752.8|749.3|748.7|591
1671069600000|2022-12-15 02:00:00|749.5|748.9|752.1|751.5|752.5|751.9|749.5|748.9|131
1671073200000|2022-12-15 03:00:00|751.9|751.3|751.9|751.3|752.1|751.5|751.4|750.8|60
1671076800000|2022-12-15 04:00:00|752|751.4|752.5|751.9|752.6|752|751.7|751|93
1671080400000|2022-12-15 05:00:00|752.6|752|752.2|751.6|752.8|752.2|752|751.2|62
1671084000000|2022-12-15 06:00:00|752.1|751.5|752.7|752.1|753.8|753.2|752|751.4|144
1671087600000|2022-12-15 07:00:00|752.8|751.8|754.2|753.6|754.8|754.1|752.3|751.7|85
1671091200000|2022-12-15 08:00:00|755|754.4|753.2|752.6|755.8|755.2|753|752.4|179
1671094800000|2022-12-15 09:00:00|753.1|752.5|753.2|752.6|754|753.4|751.8|751.2|166
1671098400000|2022-12-15 10:00:00|753.3|752.7|755.4|754.8|755.6|755|753.3|752.7|235
1671102000000|2022-12-15 11:00:00|755.5|754.9|754.7|754.1|755.6|755|754.1|753.5|119
1671105600000|2022-12-15 12:00:00|754.6|754|754.8|753.8|754.8|754.1|752.7|752.1|370
1671109200000|2022-12-15 13:00:00|754.5|753.9|756.1|755.5|757.1|756.5|753|752.4|901
1671112800000|2022-12-15 14:00:00|755.4|754.8|763.3|762.7|766.1|765.5|753.2|752.6|6180
1671116400000|2022-12-15 15:00:00|763.5|762.9|755.8|755.2|769.2|768.6|755|754.4|7566
1671120000000|2022-12-15 16:00:00|756.1|755.5|761.8|761.2|763.8|763.2|747.4|746.8|4946
1671123600000|2022-12-15 17:00:00|761.6|761|761.8|761.2|763.5|762.9|758.3|757.7|3165
1671127200000|2022-12-15 18:00:00|762|761.4|759.6|759|764.5|763.9|759.6|759|2142
1671130800000|2022-12-15 19:00:00|759.4|758.8|760.1|759.5|760.1|759.5|757.3|756.7|2242
1671152400000|2022-12-16 01:00:00|759|758.4|760|759.4|760.7|760|757.3|756.7|236
1671156000000|2022-12-16 02:00:00|759.9|759.3|762.6|762|764.4|763.8|759.9|759.3|240
1671159600000|2022-12-16 03:00:00|762.5|761.9|761.4|760.8|762.9|762.3|761.2|760.6|103
1671163200000|2022-12-16 04:00:00|761.5|760.9|762|761|762.7|762|761.4|760.7|38
1671166800000|2022-12-16 05:00:00|761.9|761.3|761.9|761.3|762.7|762|761.4|760.8|62
1671170400000|2022-12-16 06:00:00|762|761.4|762.4|761.8|762.7|762|761.2|760.6|67
1671174000000|2022-12-16 07:00:00|762.5|761.9|764.1|763.5|764.7|764.1|761.7|761.1|321
1671177600000|2022-12-16 08:00:00|763.9|763.3|762.6|762|766.1|765.5|761.6|760.9|291
1671181200000|2022-12-16 09:00:00|762.5|761.9|758.6|758|762.7|762.1|758.4|757.7|323
1671184800000|2022-12-16 10:00:00|758.7|758.1|759.6|759|760.6|760|757.5|756.9|351
1671188400000|2022-12-16 11:00:00|759.9|758.9|760.6|760|760.7|760.1|758.5|757.9|186
1671192000000|2022-12-16 12:00:00|760.5|759.9|761.9|761.3|762.6|762|760.2|759.6|456
1671195600000|2022-12-16 13:00:00|762|761.4|758.7|758.1|762.4|761.8|757.8|757.2|444
1671199200000|2022-12-16 14:00:00|758.1|757.5|761.2|760.6|764|763.4|756.3|755.7|4101
1671202800000|2022-12-16 15:00:00|761.3|760.7|756.6|756|762.6|762|754.4|753.8|2873
1671206400000|2022-12-16 16:00:00|756.4|755.8|755.3|754.7|760.4|759.8|755.3|754.7|2279
1671210000000|2022-12-16 17:00:00|755.6|755|758.1|757.5|760.3|759.7|755.3|754.7|2008
1671213600000|2022-12-16 18:00:00|758|757.4|754.7|754.1|760|759.4|753|752.4|1445
1671217200000|2022-12-16 19:00:00|755|754.4|759.8|759.2|760.9|760.3|753.9|753.3|3270
1671411600000|2022-12-19 01:00:00|758.5|757.9|757.5|756.9|762|761.4|755.8|755.2|918
1671415200000|2022-12-19 02:00:00|756.9|756.3|757.9|757.3|758.1|757.3|755.8|755.2|230
1671418800000|2022-12-19 03:00:00|757.6|757|756.8|756.2|758.1|757.5|756.6|755.7|62
1671422400000|2022-12-19 04:00:00|756.9|756.3|756.4|755.8|756.9|756.3|756.4|755.8|23
1671426000000|2022-12-19 05:00:00|756.5|755.9|755.8|755.2|756.9|756.2|755|754.4|46
1671429600000|2022-12-19 06:00:00|755.7|755.1|756.1|755.5|756.2|755.6|754.7|753.9|71
1671433200000|2022-12-19 07:00:00|755.8|755.1|752.1|751.5|756|755.4|751.6|750.9|158
1671436800000|2022-12-19 08:00:00|752.2|751.6|753.1|752.5|754.2|753.5|751.9|751.3|144
1671440400000|2022-12-19 09:00:00|752.9|752.3|754.5|753.9|757.6|757|752.7|752.1|308
1671444000000|2022-12-19 10:00:00|754.6|754|756.2|755.6|757.2|756.6|754.3|753.7|133
1671447600000|2022-12-19 11:00:00|756.1|755.5|758|757.4|758|757.4|755.9|755.3|378
1671451200000|2022-12-19 12:00:00|757.6|757|758.2|757.6|758.9|758.3|756.8|756.2|437
1671454800000|2022-12-19 13:00:00|758.3|757.7|752.8|752.2|758.4|757.8|751|750.4|735
1671458400000|2022-12-19 14:00:00|752.6|752|749.2|748.6|753.2|752.6|741.1|740.5|4507
1671462000000|2022-12-19 15:00:00|749.3|748.7|752.4|751.8|753.4|752.8|745.4|744.8|4422
1671465600000|2022-12-19 16:00:00|752.3|751.7|750.4|749.8|759.3|758.7|749.6|749|3516
1671469200000|2022-12-19 17:00:00|750.6|750|749.2|748.6|751.5|750.9|748.2|747.6|1745
1671472800000|2022-12-19 18:00:00|749.1|748.5|749.7|749.1|752.6|752|748.3|747.7|1953
1671476400000|2022-12-19 19:00:00|749.9|749.3|751|750.4|752.1|751.5|749.2|748.6|2151
1671498000000|2022-12-20 01:00:00|750.7|750.1|755|754.4|755.2|754.6|750.1|749.5|329
1671501600000|2022-12-20 02:00:00|754.9|754.3|756|755.4|756|755.4|754.3|753.7|110
1671505200000|2022-12-20 03:00:00|755.8|755.2|754.4|753.8|756.3|755.7|754.4|753.5|136
1671508800000|2022-12-20 04:00:00|754.5|753.9|753.7|753.1|754.6|754|753.2|752.6|42
1671512400000|2022-12-20 05:00:00|754|753|753.4|752.8|754|753.4|753.2|752.6|47
1671516000000|2022-12-20 06:00:00|753.7|752.7|754.2|753.6|754.8|754.1|752.7|752.1|49
1671519600000|2022-12-20 07:00:00|754.3|753.7|753.7|753.1|754.8|754.2|753.4|752.8|66
1671523200000|2022-12-20 08:00:00|753.4|752.8|753.9|753.3|754.9|754.3|752.5|751.9|181
1671526800000|2022-12-20 09:00:00|753.7|753.1|751|750.4|754.3|753.7|750.6|750|279
1671530400000|2022-12-20 10:00:00|751.1|750.5|750.2|749.6|751.1|750.5|748.7|748|195
1671534000000|2022-12-20 11:00:00|749.9|749.3|750.4|749.8|751.9|751.3|749.4|748.8|189
1671537600000|2022-12-20 12:00:00|750.5|749.9|750.3|749.7|750.6|750|747.2|746.6|323
1671541200000|2022-12-20 13:00:00|750.6|750|750.2|749.6|751.1|750.5|749.6|749|236
1671544800000|2022-12-20 14:00:00|750.3|749.7|762.1|761.5|762.1|761.5|747.3|746.7|4456
1671548400000|2022-12-20 15:00:00|762.8|762.2|752.6|752|763.6|763|750.9|750.3|4917
1671552000000|2022-12-20 16:00:00|752.7|752.1|754.8|754.2|759|758.4|750.6|750|2686
1671555600000|2022-12-20 17:00:00|754.9|754.3|753.8|753.2|755.8|755.2|749.6|749|2527
1671559200000|2022-12-20 18:00:00|753.7|753.1|752.4|751.8|755|754.4|752.2|751.6|1985
1671562800000|2022-12-20 19:00:00|752.5|751.9|752.4|751.4|753.3|752.7|751.8|751.2|1522
1671584400000|2022-12-21 01:00:00|751.7|750.7|756.7|756.1|757.2|756.6|750.9|750|575
1671588000000|2022-12-21 02:00:00|756.6|756|756.6|756|757.9|757.3|755.8|755.2|146
1671591600000|2022-12-21 03:00:00|756.5|755.9|756.1|755.5|757.2|756.6|755.7|755.1|79
1671595200000|2022-12-21 04:00:00|756.8|756.2|756.5|755.9|757.2|756.3|756.2|755.6|32
1671598800000|2022-12-21 05:00:00|756.6|756|756.7|755.7|757.4|756.8|755.7|755.1|68
1671602400000|2022-12-21 06:00:00|756.4|755.8|757.3|756.7|758|757.4|756.2|755.6|126
1671606000000|2022-12-21 07:00:00|757.2|756.6|755.8|755.2|757.2|756.6|755.7|755.1|62
1671609600000|2022-12-21 08:00:00|755.9|755.3|754.9|754.3|756.2|755.6|754.3|753.7|222
1671613200000|2022-12-21 09:00:00|755|754.4|754.2|753.6|755.8|755.2|753|752.4|201
1671616800000|2022-12-21 10:00:00|754|753.4|753.7|753.1|755|754.3|753.2|752.5|79
1671620400000|2022-12-21 11:00:00|753.8|753.2|754.6|754|755.8|755.2|753.8|753.1|230
1671624000000|2022-12-21 12:00:00|754.7|754.1|758.3|757.7|758.3|757.7|754.1|753.5|284
1671627600000|2022-12-21 13:00:00|758.2|757.6|757.9|757.3|760|759.4|757.6|756.9|433
1671631200000|2022-12-21 14:00:00|759|758.4|768|767.4|770.6|770|758.4|757.4|6431
1671634800000|2022-12-21 15:00:00|768.3|767.3|770.1|769.5|776.6|776|767.9|767.3|6866
1671638400000|2022-12-21 16:00:00|769.8|769.2|766.9|766.3|770.4|769.8|764.3|763.7|4167
1671642000000|2022-12-21 17:00:00|767.1|766.5|773.5|772.9|773.7|773.1|766.9|766.3|3488
1671645600000|2022-12-21 18:00:00|773.6|773|768.7|768.1|773.6|773|767|766.4|3289
1671649200000|2022-12-21 19:00:00|768.5|767.9|769.8|769.2|771|770.4|768.1|767.5|2864
1671670800000|2022-12-22 01:00:00|771.4|769.9|771.4|770.8|772.8|771.9|768.2|767.6|716
1671674400000|2022-12-22 02:00:00|771.5|770.9|772.4|771.8|772.9|772.1|770.8|770.2|171
1671678000000|2022-12-22 03:00:00|772.2|771.6|770.6|770|772.8|772|770.6|770|80
1671681600000|2022-12-22 04:00:00|770.7|770.1|768.2|767.6|770.7|770.1|768|767.4|192
1671685200000|2022-12-22 05:00:00|768.3|767.7|768.6|768|769.2|768.4|767.5|766.9|114
1671688800000|2022-12-22 06:00:00|768.5|767.9|768.2|767.6|769.1|768.5|768.2|767.6|71
1671692400000|2022-12-22 07:00:00|768|767.4|771.1|770.5|771.2|770.6|767.6|767|270
1671696000000|2022-12-22 08:00:00|771|770.4|771.8|771.2|772|771.4|770.7|770.1|328
1671699600000|2022-12-22 09:00:00|771.7|771.1|773.2|772.6|774.7|774.1|771.6|771|316
1671703200000|2022-12-22 10:00:00|773.1|772.5|775.7|775.1|776.1|775.5|772.5|771.9|424
1671706800000|2022-12-22 11:00:00|775.5|774.9|774.4|773.8|776.2|775.6|773.2|772.6|351
1671710400000|2022-12-22 12:00:00|774.5|773.9|776.7|776.1|779|778.4|774.4|773.8|765
1671714000000|2022-12-22 13:00:00|776.4|775.8|769.8|769.2|777.1|776.5|769.6|769|722
1671717600000|2022-12-22 14:00:00|771.8|771.2|772.2|771.6|773.2|772.6|764.6|764|3374
1671721200000|2022-12-22 15:00:00|772.3|771.7|765|764.4|773|772.4|763|762.4|3430
1671724800000|2022-12-22 16:00:00|764.7|764.1|767.4|766.8|768|767.4|760.7|760.1|2522
1671728400000|2022-12-22 17:00:00|767.3|766.7|766.2|765.6|769.3|768.7|765.2|764.6|1727
1671732000000|2022-12-22 18:00:00|766.3|765.7|765.1|764.5|767.1|766.5|764.8|764.2|2273
1671735600000|2022-12-22 19:00:00|765|764.4|763.7|763.1|766.9|766.3|763.5|762.9|1902
1671757200000|2022-12-23 01:00:00|763.5|762.5|767.9|767.3|768.3|767.7|762|761.3|261
1671760800000|2022-12-23 02:00:00|768|767.4|768.8|767.8|769.6|768.9|767.2|766.5|146
1671764400000|2022-12-23 03:00:00|769.2|767.7|769.1|768.5|769.6|768.9|768.5|767.7|50
1671768000000|2022-12-23 04:00:00|769.2|768.6|769.7|769.1|770.2|769.6|768.7|768|76
1671771600000|2022-12-23 05:00:00|769.6|769|769.2|768.6|769.8|769.2|769|768.4|28
1671775200000|2022-12-23 06:00:00|769|768.4|768.7|768.1|769.3|768.7|768.6|768|65
1671778800000|2022-12-23 07:00:00|768.5|767.9|768.8|768.2|770.1|769.5|768.5|767.8|71
1671782400000|2022-12-23 08:00:00|768.7|768.1|770.1|769.5|770.3|769.7|768.6|768|101
1671786000000|2022-12-23 09:00:00|769.8|769.2|771.9|771.3|772.1|771.5|769.6|769|220
1671789600000|2022-12-23 10:00:00|771.8|771.2|771.6|771|772.1|771.5|770.5|769.9|139
1671793200000|2022-12-23 11:00:00|771.7|771.1|771.8|771.2|772.4|771.8|770.4|769.8|190
1671796800000|2022-12-23 12:00:00|771.7|771.1|771.7|771.1|771.8|771.2|769.5|768.9|305
1671800400000|2022-12-23 13:00:00|771.8|771.2|771.1|770.1|772.2|771.6|769.9|769.3|285
1671804000000|2022-12-23 14:00:00|770.4|769.8|775.8|775.2|777.6|777|768.6|768|3017
1671807600000|2022-12-23 15:00:00|775.9|775.3|777|776.4|779.9|779.3|774.4|773.8|3217
1671811200000|2022-12-23 16:00:00|777.1|776.5|777.1|776.5|779|778.4|774.4|773.8|1853
1671814800000|2022-12-23 17:00:00|777|776.4|778.7|778.1|780.2|779.6|776.5|775.9|1956
1671818400000|2022-12-23 18:00:00|778.9|778.3|778.2|777.6|779.9|779.3|778|777.4|1532
1671822000000|2022-12-23 19:00:00|778.5|777.9|776.4|774.9|779|778.4|775.1|774.1|2196
1672149600000|2022-12-27 14:00:00|784|783.4|783.3|782.7|784.8|784.2|771.6|771|4295
1672153200000|2022-12-27 15:00:00|783.4|782.8|784.9|784.3|786.8|786.2|775.8|775.2|4723
1672156800000|2022-12-27 16:00:00|784.8|784.2|775.7|775.1|786.6|786|775.6|775|2538
1672160400000|2022-12-27 17:00:00|775.8|775.2|779|778.4|780.4|779.8|775.8|775.2|1517
1672164000000|2022-12-27 18:00:00|778.9|778.3|775.9|775.3|779.6|779|775.2|774.6|1617
1672167600000|2022-12-27 19:00:00|775.7|775.1|779.5|778.9|779.5|778.9|775.4|774.8|1548
1672189200000|2022-12-28 01:00:00|778|777.4|779.9|778.9|780.9|780.2|777.9|777.3|272
1672192800000|2022-12-28 02:00:00|779.8|779.2|779.8|779.2|779.9|779.3|778.9|778.2|25
1672196400000|2022-12-28 03:00:00|779.7|779.1|777.4|776.8|779.7|779.1|777.1|776.5|91
1672200000000|2022-12-28 04:00:00|777.6|776.6|777.4|776.8|777.8|777.2|776.8|776.2|66
1672203600000|2022-12-28 05:00:00|777.3|776.7|777.4|776.8|777.8|777.2|777.1|776.5|54
1672207200000|2022-12-28 06:00:00|777.7|777.1|777.8|776.8|777.9|777.3|776.2|775.6|29
1672210800000|2022-12-28 07:00:00|778|777.4|778.5|777.5|781.3|780.7|778|777.3|230
1672214400000|2022-12-28 08:00:00|778.4|777.9|776|775.4|778.5|777.9|774.9|774.3|167
1672218000000|2022-12-28 09:00:00|776.5|775.9|774.4|773.4|776.9|776|773.6|773|261
1672221600000|2022-12-28 10:00:00|774.1|773.5|777|776.4|777.8|777.2|773.5|772.9|258
1672225200000|2022-12-28 11:00:00|776.8|776.2|777.3|776.7|777.8|777.2|776|775.3|169
1672228800000|2022-12-28 12:00:00|777.2|776.6|778.9|778.3|779.2|778.6|776.5|775.9|280
1672232400000|2022-12-28 13:00:00|779.2|778.2|778.8|777.8|779.9|779.3|777.5|776.9|260
1672236000000|2022-12-28 14:00:00|779.3|778.7|784.6|784|789.1|788.5|776.8|776.2|4758
1672239600000|2022-12-28 15:00:00|784.8|784.2|786.7|786.1|789.3|788.7|783.1|782.5|3936
1672243200000|2022-12-28 16:00:00|786.6|786|782.3|781.7|789.3|788.7|781.3|780.7|2356
1672246800000|2022-12-28 17:00:00|782.4|781.8|784.4|783.8|784.6|784|780.6|780|1423
1672250400000|2022-12-28 18:00:00|784.8|784.2|789.4|788.8|790.3|789.7|784.2|783.6|3221
1672254000000|2022-12-28 19:00:00|789.6|789|788.4|787.8|789.6|789|787.5|786.9|2021
1672275600000|2022-12-29 01:00:00|786.7|785.7|786.1|785.5|787.6|787|784.5|783.9|338
1672279200000|2022-12-29 02:00:00|785.8|785.2|786.5|785.9|786.5|785.9|785.5|784.9|159
1672282800000|2022-12-29 03:00:00|786.3|785.7|787.3|786.7|787.6|787|786.3|785.7|55
1672286400000|2022-12-29 04:00:00|787.4|786.4|787|786.4|787.4|786.5|786.5|785.9|19
1672290000000|2022-12-29 05:00:00|787.6|787|787.6|787|788.2|787.6|787.3|786.6|77
1672293600000|2022-12-29 06:00:00|787.8|787.2|788.1|787.5|788.2|787.6|787.6|786.9|38
1672297200000|2022-12-29 07:00:00|788.7|788.1|785.1|784.5|789.2|788.6|784.7|784|144
1672300800000|2022-12-29 08:00:00|784.9|784.3|781.4|780.8|784.9|784.3|781.4|780.8|237
1672304400000|2022-12-29 09:00:00|781.3|780.7|780.9|780.3|781.3|780.7|778.9|778.3|203
1672308000000|2022-12-29 10:00:00|780.7|779.9|779.4|778.8|781.9|781.3|778.5|777.9|271
1672311600000|2022-12-29 11:00:00|779.2|778.6|778.2|777.6|780.4|779.8|777.4|776.8|420
1672315200000|2022-12-29 12:00:00|778.1|777.5|775.4|774.8|778.3|777.7|774.5|773.9|743
1672318800000|2022-12-29 13:00:00|775.6|775|778.8|777.8|778.8|777.9|774.1|773.5|680
1672322400000|2022-12-29 14:00:00|776.7|776.1|775.9|775.3|778|777.4|770.6|770|5854
1672326000000|2022-12-29 15:00:00|775.8|775.2|772.3|771.7|778.6|778|771.2|770.6|3225
1672329600000|2022-12-29 16:00:00|772.4|771.8|776.6|776|778.3|777.7|768.3|767.7|3280
1672333200000|2022-12-29 17:00:00|776.7|776.1|775|774.4|779.4|778.8|774|773.4|1758
1672336800000|2022-12-29 18:00:00|775.1|774.5|776.4|775.8|777|776.4|774.3|773.7|1228
1672340400000|2022-12-29 19:00:00|776.5|775.9|777.6|777|777.7|777.1|774.3|773.7|2057
1672362000000|2022-12-30 01:00:00|777.7|777.1|779|778.4|780.2|779.6|776.9|776.3|313
1672365600000|2022-12-30 02:00:00|778.8|778.2|781|780|781|780.1|778.7|778.1|167
1672369200000|2022-12-30 03:00:00|780.6|779.9|778.3|777.7|780.9|780.1|777.7|777.1|85
1672372800000|2022-12-30 04:00:00|778.6|777.6|778.3|777.7|778.9|778.3|778.2|777.6|26
1672376400000|2022-12-30 05:00:00|778.5|777.9|780.6|779.6|781|780.4|778.3|777.4|188
1672380000000|2022-12-30 06:00:00|780.3|779.7|782.1|781.5|782.4|781.8|780.1|779.5|111
1672383600000|2022-12-30 07:00:00|782|781.4|781.1|780.5|782.7|782.1|780.5|779.8|233
1672387200000|2022-12-30 08:00:00|781|780.4|780.3|779.7|781.7|781.1|780|779.4|70
1672390800000|2022-12-30 09:00:00|780.4|779.8|775.8|775.2|780.4|779.8|775.2|774.6|202
1672394400000|2022-12-30 10:00:00|775.9|775.3|774.7|774.1|777.3|776.6|774.5|773.8|161
1672398000000|2022-12-30 11:00:00|774.8|774.2|776.6|776|777.1|776.5|774.3|773.7|320
1672401600000|2022-12-30 12:00:00|776.5|775.9|777.4|776.8|777.9|777.3|775|774.4|208
1672405200000|2022-12-30 13:00:00|777.3|776.7|775.6|775|777.7|777.1|775|774.4|200
1672408800000|2022-12-30 14:00:00|776.4|775.8|799.2|798.6|800.4|799.8|775.2|774.6|6194
1672412400000|2022-12-30 15:00:00|799.3|798.7|793.2|792.6|801.4|800.8|791.8|791.2|4816
1672416000000|2022-12-30 16:00:00|793.3|792.7|792.8|792.2|796.5|795.9|791.2|790.6|1774
1672419600000|2022-12-30 17:00:00|793|792.4|794.3|793.7|797.6|797|792.5|791.9|2069
1672423200000|2022-12-30 18:00:00|794.4|793.8|794.1|793.5|795.1|794.5|792.8|792.2|1366
1672426800000|2022-12-30 19:00:00|794|793.4|794.6|793.1|795.6|795|792.7|792.1|2278
1672754400000|2023-01-03 14:00:00|789.8|789.2|793.7|793.1|796.9|796.3|789.1|788.5|6121
1672758000000|2023-01-03 15:00:00|793.8|793.2|790.4|789.8|797.3|796.7|784.6|784|8694
1672761600000|2023-01-03 16:00:00|790.2|789.6|777.3|776.7|790.2|789.6|777.2|776.6|4708
1672765200000|2023-01-03 17:00:00|777.1|776.5|776.3|775.7|778.8|778.2|773|772.4|3849
1672768800000|2023-01-03 18:00:00|776.4|775.8|777.8|777.2|781.4|780.8|775.8|775.2|2958
1672772400000|2023-01-03 19:00:00|778|777.4|782.9|782.3|782.9|782.3|776.2|775.6|2296
1672794000000|2023-01-04 01:00:00|783.6|782.6|778.3|777.7|783.6|782.6|775.4|774.8|474
1672797600000|2023-01-04 02:00:00|778.5|777.9|777.1|776.5|778.5|777.9|777.1|776.5|64
1672801200000|2023-01-04 03:00:00|777.2|776.6|776.6|776|777.9|777.2|776.1|775.5|71
1672804800000|2023-01-04 04:00:00|776.9|775.9|779.2|778.6|779.5|778.9|776.5|775.9|76
1672808400000|2023-01-04 05:00:00|778.9|778.3|778.5|777.9|779.4|778.7|777.9|777.3|114
1672812000000|2023-01-04 06:00:00|778.4|777.8|777.1|776.5|778.5|777.9|777|776.4|109
1672815600000|2023-01-04 07:00:00|777.2|776.6|777.1|776.5|778.3|777.7|777.1|776.4|97
1672819200000|2023-01-04 08:00:00|777|776.4|776.4|775.8|777.3|776.7|774.2|773.6|223
1672822800000|2023-01-04 09:00:00|776.5|775.9|772.3|771.7|778.2|777.5|771.8|771.2|348
1672826400000|2023-01-04 10:00:00|772.1|771.5|768.8|768.2|774.2|773.6|766.2|765.4|658
1672830000000|2023-01-04 11:00:00|768.7|768.1|769.6|769|770.3|769.6|767.9|767.3|457
1672833600000|2023-01-04 12:00:00|769.5|768.9|768.4|767.8|770.8|770.2|767.6|767|552
1672837200000|2023-01-04 13:00:00|768.1|767.5|771.1|770.5|771.2|770.5|766.6|766|533
1672840800000|2023-01-04 14:00:00|771.8|771.2|760.1|759.5|771.8|771.2|757.9|757.3|6326
1672844400000|2023-01-04 15:00:00|760|759.4|751.5|750.9|761|760.4|749.8|749.2|7377
1672848000000|2023-01-04 16:00:00|751.3|750.7|752.8|752.2|756.7|756.1|749.4|748.8|4056
1672851600000|2023-01-04 17:00:00|753|752.4|749.8|749.2|753.8|753.2|749.5|748.9|3096
1672855200000|2023-01-04 18:00:00|749.9|749.3|748.5|747.9|751|750.4|748.2|747.6|2845
1672858800000|2023-01-04 19:00:00|748.7|748.1|749.6|749|750.5|749.9|748.5|747.9|2620
1672880400000|2023-01-05 01:00:00|750.2|749.2|751.6|751|753.3|752.7|749.7|748.9|557
1672884000000|2023-01-05 02:00:00|751.5|750.9|750.9|750.3|751.9|751.3|749.9|749.3|200
1672887600000|2023-01-05 03:00:00|750.8|750.2|750.8|750.2|750.9|750.2|749.8|749.2|77
1672891200000|2023-01-05 04:00:00|750.7|750.1|750.7|750.1|750.9|750.3|750.1|749.5|65
1672894800000|2023-01-05 05:00:00|750.8|750.2|752.6|752|752.7|752.1|750.8|750.2|84
1672898400000|2023-01-05 06:00:00|752.7|752.1|751.5|750.9|752.9|752.3|751.2|750.6|139
1672902000000|2023-01-05 07:00:00|751.4|750.8|751.4|750.8|753|752.4|751.2|750.6|141
1672905600000|2023-01-05 08:00:00|751.3|750.7|751|750|751.3|750.7|749.5|748.9|161
1672909200000|2023-01-05 09:00:00|750.9|750.3|754.1|753.5|754.8|754.2|750.7|750.1|431
1672912800000|2023-01-05 10:00:00|754|753.4|752.7|752.1|755.1|754.5|752.4|751.8|221
1672916400000|2023-01-05 11:00:00|752.8|752.2|754|753.4|754.5|753.9|752.4|751.6|413
1672920000000|2023-01-05 12:00:00|753.9|753.3|752.1|751.5|755.7|755.1|752|751.4|433
1672923600000|2023-01-05 13:00:00|752.2|751.6|750|749.4|752.8|752.2|748.9|748.3|902
1672927200000|2023-01-05 14:00:00|749.5|748.9|745.1|744.5|754.4|753.8|744.9|744.3|3841
1672930800000|2023-01-05 15:00:00|744.9|744.3|744.8|744.2|746.1|745.5|740.1|739.5|5150
1672934400000|2023-01-05 16:00:00|744.9|744.3|744.6|744|748.9|748.3|743.5|742.9|2818
1672938000000|2023-01-05 17:00:00|744.5|743.9|747.9|747.3|749.3|748.7|743|742.4|2096
1672941600000|2023-01-05 18:00:00|748|747.4|751.2|750.6|752.2|751.6|747.5|746.9|1998
1672945200000|2023-01-05 19:00:00|751.4|750.8|751.3|749.8|752.1|751.5|750.4|749.8|1999
1672966800000|2023-01-06 01:00:00|751.8|751.2|752.6|752|753.4|752.8|751.5|750.9|566
1672970400000|2023-01-06 02:00:00|752.7|752.1|751.9|751.3|753.2|752.6|751.7|751.1|194
1672974000000|2023-01-06 03:00:00|751.8|751.2|755.8|755.2|756.2|755.6|751.8|751.2|292
1672977600000|2023-01-06 04:00:00|755.7|755.1|756.1|755.5|756.7|756.1|755.5|754.9|97
1672981200000|2023-01-06 05:00:00|756|755.4|755.9|755.3|756.7|755.9|755.6|755|53
1672984800000|2023-01-06 06:00:00|755.8|755.2|757.3|756.7|757.7|757.1|755.8|755.2|98
1672988400000|2023-01-06 07:00:00|757.2|756.6|755|754.4|758.1|757.5|755|754.4|128
1672992000000|2023-01-06 08:00:00|754.8|754.2|755.3|754.7|756.2|755.6|754.2|753.6|135
1672995600000|2023-01-06 09:00:00|755.1|754.5|755.6|755|756.3|755.7|752.2|751.6|340
1672999200000|2023-01-06 10:00:00|755.7|755.1|756.8|756.2|758|757.4|755.2|754.6|379
1673002800000|2023-01-06 11:00:00|756.9|756.3|755.3|754.7|757.7|757.1|755.2|754.6|247
1673006400000|2023-01-06 12:00:00|755|754.4|755.4|754.8|757.5|756.9|755|754.4|260
1673010000000|2023-01-06 13:00:00|755.2|754.6|755.5|754.9|756.6|756|753.5|752.9|561
1673013600000|2023-01-06 14:00:00|755.6|755|754.4|753.8|758.9|758.3|751.9|751.3|2552
1673017200000|2023-01-06 15:00:00|754.5|753.9|753.4|752.8|760.5|759.9|752.9|752.3|3199
1673020800000|2023-01-06 16:00:00|753.3|752.7|751.1|750.5|753.4|752.8|749.2|748.6|2361
1673024400000|2023-01-06 17:00:00|751.2|750.6|749.2|748.6|751.4|750.8|747.6|747|2158
1673028000000|2023-01-06 18:00:00|749.1|748.5|749.9|749.3|752.4|751.8|747.6|747|1545
1673031600000|2023-01-06 19:00:00|750|749.4|746.8|746.2|750.8|750.2|746.6|746|2799
1673226000000|2023-01-09 01:00:00|751.4|750.8|748.1|747.1|752.2|751.3|746.7|746.1|863
1673229600000|2023-01-09 02:00:00|748|747.4|749.1|748.5|749.2|748.6|748|747.1|68
1673233200000|2023-01-09 03:00:00|749.3|748.7|748.9|748.3|749.5|748.9|748.5|747.9|56
1673236800000|2023-01-09 04:00:00|748.8|748.2|748|747.4|749|748.4|748|747.4|37
1673240400000|2023-01-09 05:00:00|748.1|747.5|750.2|749.6|750.3|749.7|748|747.4|51
1673244000000|2023-01-09 06:00:00|749.7|749.1|749.1|748.5|749.8|749.2|748.5|747.9|60
1673247600000|2023-01-09 07:00:00|749.2|748.6|750.9|749.9|752.5|751.9|748.7|748.1|182
1673251200000|2023-01-09 08:00:00|750.8|750.2|752.4|751.8|753.2|752.6|750.3|749.6|228
1673254800000|2023-01-09 09:00:00|752.3|751.7|753.4|752.8|753.4|752.8|751.3|750.7|136
1673258400000|2023-01-09 10:00:00|753.5|752.9|751|750.4|753.7|753.1|751|750.4|148
1673262000000|2023-01-09 11:00:00|751.1|750.5|748.6|748|751.5|750.8|748|747.4|372
1673265600000|2023-01-09 12:00:00|748.5|747.9|748.7|748.1|750.7|750.1|747.9|747.3|288
1673269200000|2023-01-09 13:00:00|748.9|748.3|745|744.4|749.2|748.6|744.8|744.2|561
1673272800000|2023-01-09 14:00:00|746.8|746.2|753.1|752.5|753.6|753|746.2|745.6|4101
1673276400000|2023-01-09 15:00:00|752.9|752.3|758.3|757.7|760.1|759.5|752.6|752|5479
1673280000000|2023-01-09 16:00:00|758.5|757.9|759.7|759.1|761.7|761.1|757.5|756.9|4312
1673283600000|2023-01-09 17:00:00|759.5|758.9|749.4|748.8|760|759.4|748.6|748|4345
1673287200000|2023-01-09 18:00:00|749.2|748.6|746.2|745.6|749.9|749.3|745.8|745.2|2268
1673290800000|2023-01-09 19:00:00|746.4|745.8|746.4|745.4|747.4|746.8|744.9|744.3|3609
1673312400000|2023-01-10 01:00:00|744.8|744.2|743.6|743|747.1|746.5|742.3|741.7|808
1673316000000|2023-01-10 02:00:00|743.5|742.9|741.2|740.6|743.9|743.3|739.5|738.9|594
1673319600000|2023-01-10 03:00:00|741.3|740.3|740|739.4|741.3|740.7|739.8|739.2|161
1673323200000|2023-01-10 04:00:00|739.9|739.3|740|739.4|740.7|740.1|739.7|739.1|126
1673326800000|2023-01-10 05:00:00|739.8|739.2|740.4|739.8|741|740.4|739.7|739.1|103
1673330400000|2023-01-10 06:00:00|740.3|739.7|739.7|739.1|740.3|739.7|739.7|739.1|149
1673334000000|2023-01-10 07:00:00|739.4|738.8|738.1|737.5|739.7|739.1|737.8|737.2|328
1673337600000|2023-01-10 08:00:00|738.2|737.6|733.4|732.8|740.2|739.5|733.2|732.6|623
1673341200000|2023-01-10 09:00:00|733.6|733|737.4|736.8|737.9|737.3|731.7|731.1|1385
1673344800000|2023-01-10 10:00:00|737.7|736.7|735.4|734.8|737.7|736.8|732.4|731.8|617
1673348400000|2023-01-10 11:00:00|735.5|734.9|734.6|734|735.6|735|732|731.4|564
1673352000000|2023-01-10 12:00:00|734.4|733.8|733.9|733.3|736.1|735.5|733.1|732.5|766
1673355600000|2023-01-10 13:00:00|734.1|733.5|732.8|732.2|734.8|734.2|731.9|731.3|1078
1673359200000|2023-01-10 14:00:00|733.5|732.9|727.6|727|734.3|733.5|725.3|724.7|6652
1673362800000|2023-01-10 15:00:00|727.8|727.2|730.5|729.9|731.5|730.9|725.8|725.2|6001
1673366400000|2023-01-10 16:00:00|730.4|729.8|741.8|741.2|742.1|741.5|728.7|728.1|6061
1673370000000|2023-01-10 17:00:00|741.7|741.1|738|737.4|744.1|743.5|737.5|736.9|3637
1673373600000|2023-01-10 18:00:00|737.8|737.2|735.1|734.5|739|738.4|734.7|734.1|2402
1673377200000|2023-01-10 19:00:00|734.9|734.3|733.2|732.6|736.3|735.7|732|731.4|3470
1673398800000|2023-01-11 01:00:00|733.7|732.7|732.7|732.1|734.5|733.9|729.2|728.6|604
1673402400000|2023-01-11 02:00:00|732.8|732.2|732.4|731.8|733.1|732.4|730.2|729.5|248
1673406000000|2023-01-11 03:00:00|732.5|731.9|732.5|731.9|733|732.2|731.8|731.2|135
1673409600000|2023-01-11 04:00:00|732.6|732|732.7|732.1|732.8|732.2|731.9|731.2|46
1673413200000|2023-01-11 05:00:00|732.6|732|733.6|733|734.5|733.9|732.5|731.9|124
1673416800000|2023-01-11 06:00:00|733.7|733.1|732.6|732|734|733.4|732.5|731.8|85
1673420400000|2023-01-11 07:00:00|732.5|731.9|733.5|732.9|733.7|733.1|731.8|731.2|101
1673424000000|2023-01-11 08:00:00|733.4|732.8|731.9|731.3|733.7|733.1|731.3|730.7|181
1673427600000|2023-01-11 09:00:00|731.8|731.2|738.8|738.2|740|739.4|731.8|731.2|684
1673431200000|2023-01-11 10:00:00|738.9|738.3|737.8|737.2|740|739.4|737|736.4|555
1673434800000|2023-01-11 11:00:00|737.9|737.3|736.5|735.9|739|738.4|735.6|735|520
1673438400000|2023-01-11 12:00:00|736.7|736.1|735.5|734.9|736.7|736.1|733.4|732.6|308
1673442000000|2023-01-11 13:00:00|735.4|734.8|736.2|735.6|736.4|735.8|734|733.4|269
1673445600000|2023-01-11 14:00:00|734.9|734.3|738.5|737.9|739.8|739.2|732.2|731.6|3648
1673449200000|2023-01-11 15:00:00|738.7|738.1|740.8|740.2|743.4|742.8|735.2|734.6|4647
1673452800000|2023-01-11 16:00:00|740.7|740.1|743.9|743.3|746.2|745.6|740.5|739.9|2843
1673456400000|2023-01-11 17:00:00|744.1|743.5|744.5|743.9|746.4|745.8|743.6|743|2671
1673460000000|2023-01-11 18:00:00|744.6|744|744.1|743.5|746|745.4|743.3|742.7|2184
1673463600000|2023-01-11 19:00:00|744.3|743.7|743.3|742.7|744.8|744.2|743.1|742.5|3104
1673485200000|2023-01-12 01:00:00|743.7|743.1|742.8|742.2|745.1|744.5|741.4|740.8|384
1673488800000|2023-01-12 02:00:00|742.7|742.1|743|742.4|743.7|743.1|742.1|741.5|61
1673492400000|2023-01-12 03:00:00|743.2|742.6|742.7|742.1|743.4|742.8|742|741.4|84
1673496000000|2023-01-12 04:00:00|742.6|742|743.7|743.1|743.7|743.1|742.6|742|43
1673499600000|2023-01-12 05:00:00|743.6|743|744|743.4|744.4|743.8|743.4|742.8|71
1673503200000|2023-01-12 06:00:00|744.1|743.5|744.2|743.6|745.1|744.5|744|743.3|99
1673506800000|2023-01-12 07:00:00|744.1|743.5|744.4|743.8|745|744.4|743.4|742.8|92
1673510400000|2023-01-12 08:00:00|744.5|743.9|743.4|742.8|744.5|743.9|742.7|742.1|152
1673514000000|2023-01-12 09:00:00|743.6|743|745.8|745.2|746.1|745.5|742.6|742|310
1673517600000|2023-01-12 10:00:00|745.9|745.3|744.7|744.1|746|745.4|743.2|742.6|478
1673521200000|2023-01-12 11:00:00|744.8|744.2|746.6|746|747.9|747.3|744.8|744.2|405
1673524800000|2023-01-12 12:00:00|746.7|746.1|745.8|745.2|746.9|746.3|745|744.4|317
1673528400000|2023-01-12 13:00:00|745.7|745.1|744.3|743.3|745.8|745.2|741.8|741.2|651
1673532000000|2023-01-12 14:00:00|743.5|742.9|738.6|738|744.3|743.7|735.2|734.6|4020
1673535600000|2023-01-12 15:00:00|738.5|737.9|734.2|733.6|739.1|738.5|731.5|730.9|3734
1673539200000|2023-01-12 16:00:00|734.5|733.9|731.4|730.8|734.7|734.1|728|727.4|3557
1673542800000|2023-01-12 17:00:00|731.5|730.9|747.2|746.6|751.6|751|731.5|730.9|14016
1673546400000|2023-01-12 18:00:00|747.3|746.7|748.1|747.5|749.1|748.5|745.1|744.5|4340
1673550000000|2023-01-12 19:00:00|748|747.4|748.2|747.6|749.3|748.7|746.3|745.7|4490
1673571600000|2023-01-13 01:00:00|748.5|747.9|751.5|750.9|752.7|752.1|747.2|746.6|734
1673575200000|2023-01-13 02:00:00|751.4|750.8|748.4|747.8|751.4|750.8|748.3|747.7|164
1673578800000|2023-01-13 03:00:00|748.9|748.3|748.6|748|749.6|749|747.9|747.3|148
1673582400000|2023-01-13 04:00:00|748.7|748.1|749.2|748.6|749.4|748.8|748.4|747.8|46
1673586000000|2023-01-13 05:00:00|749.3|748.7|749.6|749|749.6|749|748.7|748.1|48
1673589600000|2023-01-13 06:00:00|749.5|748.9|750.9|750.3|751.2|750.6|749.4|748.8|128
1673593200000|2023-01-13 07:00:00|750.6|750|751.2|750.6|751.9|751.3|749.4|748.8|236
1673596800000|2023-01-13 08:00:00|751.1|750.5|751.9|751.3|752.3|751.7|750|749.4|305
1673600400000|2023-01-13 09:00:00|751.4|750.8|749.8|749.2|751.9|751.3|749.3|748.7|259
1673604000000|2023-01-13 10:00:00|749.6|749|749.8|749.2|750.1|749.5|748.2|747.6|390
1673607600000|2023-01-13 11:00:00|749.9|749.3|750.5|749.9|751.1|750.5|749|748.4|274
1673611200000|2023-01-13 12:00:00|750.6|750|745.3|744.7|750.9|750.3|744.9|744.3|670
1673614800000|2023-01-13 13:00:00|745.2|744.6|745.4|744.8|746.2|745.6|744.5|743.9|852
1673618400000|2023-01-13 14:00:00|745.7|745.1|751.5|750.9|751.7|751.1|743.5|742.9|3959
1673622000000|2023-01-13 15:00:00|751.7|751.1|747.3|746.7|752|751.4|746.2|745.6|4188
1673625600000|2023-01-13 16:00:00|747.4|746.8|743.1|742.5|747.7|747.1|742.1|741.5|3355
1673629200000|2023-01-13 17:00:00|743.4|742.8|747.4|746.8|747.4|746.8|742.6|742|1552
1673632800000|2023-01-13 18:00:00|747.5|746.9|748.9|748.3|749.4|748.8|747.1|746.5|1910
1673636400000|2023-01-13 19:00:00|749|748.4|748.3|747.3|749.8|749.2|746.3|745.7|2742
1673917200000|2023-01-17 01:00:00|747.5|746.9|744.1|743.5|748|747.4|743.3|742.7|751
1673920800000|2023-01-17 02:00:00|743.9|743.3|742.6|742|744.3|743.7|741.5|740.9|162
1673924400000|2023-01-17 03:00:00|742.7|742.1|742.1|741.5|743.1|742.4|741|740.3|101
1673928000000|2023-01-17 04:00:00|742|741.4|742.1|741.5|742.3|741.6|741.7|741.1|36
1673931600000|2023-01-17 05:00:00|741.8|741.2|742.1|741.5|742.3|741.6|741.7|741|41
1673935200000|2023-01-17 06:00:00|742.2|741.6|740|739.4|742.3|741.7|740|739.4|104
1673938800000|2023-01-17 07:00:00|739.6|739|740.7|740.1|741.1|740.5|739.3|738.7|102
1673942400000|2023-01-17 08:00:00|740.8|740.2|738.6|738|741.2|740.6|738.3|737.7|272
1673946000000|2023-01-17 09:00:00|738.7|738.1|735.2|734.6|739.8|739.2|734|733.4|581
1673949600000|2023-01-17 10:00:00|735.3|734.7|735.9|735.3|737.3|736.7|734|733.4|447
1673953200000|2023-01-17 11:00:00|735.8|735.2|736.9|736.3|737.7|737.1|735.5|734.9|260
1673956800000|2023-01-17 12:00:00|736.8|736.2|738.5|737.9|738.8|738.2|736.6|736|308
1673960400000|2023-01-17 13:00:00|738.4|737.8|737.9|737.3|738.4|737.8|736|735.4|329
1673964000000|2023-01-17 14:00:00|738.7|738.1|739.6|739|743.3|742.7|735.5|734.9|5772
1673967600000|2023-01-17 15:00:00|740.1|739.5|746.1|745.5|747.6|747|739.6|739|3912
1673971200000|2023-01-17 16:00:00|746|745.4|748.2|747.6|749.1|748.5|744.1|743.5|3258
1673974800000|2023-01-17 17:00:00|748.3|747.7|756.8|756.2|757.8|757.2|748.3|747.7|4398
1673978400000|2023-01-17 18:00:00|756.7|756.1|755.9|755.3|760.1|759.5|754.8|754.2|4391
1673982000000|2023-01-17 19:00:00|756.1|755.5|752.9|752.3|757.3|756.7|752.8|752.2|3277
1674003600000|2023-01-18 01:00:00|753.2|752.6|752.5|751.9|757.2|756.4|751.9|751.3|449
1674007200000|2023-01-18 02:00:00|752.6|752|753.7|753.1|754.5|753.9|752.6|752|126
1674010800000|2023-01-18 03:00:00|754|753.4|754|753.4|755.1|754.5|753.5|752.8|441
1674014400000|2023-01-18 04:00:00|754.1|753.5|754.4|753.8|754.7|754.1|753.3|752.7|79
1674018000000|2023-01-18 05:00:00|754.1|753.5|754.6|754|754.6|754|753.7|753.1|56
1674021600000|2023-01-18 06:00:00|754.5|753.9|753.4|752.8|754.6|754|752.6|752|133
1674025200000|2023-01-18 07:00:00|753.1|752.5|753.7|753.1|754.4|753.8|752.6|752|409
1674028800000|2023-01-18 08:00:00|753.8|753.2|754.1|753.5|755.9|755.3|753.3|752.7|227
1674032400000|2023-01-18 09:00:00|754.2|753.6|759.4|758.8|759.4|758.8|754|753.4|547
1674036000000|2023-01-18 10:00:00|759.5|758.9|762.8|762.2|763.2|762.5|759.4|758.8|745
1674039600000|2023-01-18 11:00:00|762.4|761.8|762.4|761.8|763.6|763|761.8|761.2|373
1674043200000|2023-01-18 12:00:00|762.5|761.9|760.1|759.5|764.6|764|760|759.3|556
1674046800000|2023-01-18 13:00:00|760.4|759.8|757.1|756.5|761.2|760.6|756.4|755.5|801
1674050400000|2023-01-18 14:00:00|756.7|756.1|761.4|760.8|764.2|763.6|756.2|755.6|4635
1674054000000|2023-01-18 15:00:00|761.5|760.9|758.3|757.7|762.2|761.6|757.7|757.1|4872
1674057600000|2023-01-18 16:00:00|758.4|757.8|751.1|750.5|758.4|757.8|748.4|747.8|4516
1674061200000|2023-01-18 17:00:00|751|750.4|746.1|745.5|753.6|753|745.1|744.5|3744
1674064800000|2023-01-18 18:00:00|746|745.4|747.2|746.6|749|748.4|745.9|745.3|2603
1674068400000|2023-01-18 19:00:00|747.4|746.8|746.1|745.5|748|747.4|745.7|745.1|2720
1674090000000|2023-01-19 01:00:00|746.9|746.3|742.3|741.7|747.1|746.5|741.8|741.2|503
1674093600000|2023-01-19 02:00:00|742.2|741.6|743.5|742.9|744|743.4|741.6|741|109
1674097200000|2023-01-19 03:00:00|744|743.4|745.1|744.5|745.6|745|743.8|743.2|262
1674100800000|2023-01-19 04:00:00|745.2|744.6|745.1|744.5|745.6|745|745.1|744.5|86
1674104400000|2023-01-19 05:00:00|745.3|744.7|746.4|745.8|746.4|745.8|745|744.4|119
1674108000000|2023-01-19 06:00:00|746.1|745.5|747.7|747.1|747.8|747.2|745.7|745.1|175
1674111600000|2023-01-19 07:00:00|747.8|747.2|746.3|745.7|747.8|747.2|746.2|745.6|148
1674115200000|2023-01-19 08:00:00|746.2|745.6|747.2|746.6|747.4|746.6|743.3|742.7|382
1674118800000|2023-01-19 09:00:00|747.4|746.4|747.1|746.5|749.1|748.5|746.3|745.6|340
1674122400000|2023-01-19 10:00:00|747.2|746.6|745.6|745|748.1|747.5|745|744.3|466
1674126000000|2023-01-19 11:00:00|745.5|744.9|745.1|744.5|745.7|745.1|744.1|743.5|264
1674129600000|2023-01-19 12:00:00|745.2|744.6|746.4|745.8|748.6|748|745|744.4|383
1674133200000|2023-01-19 13:00:00|746.3|745.7|746.2|745.2|747.2|746.6|745.2|744.6|370
1674136800000|2023-01-19 14:00:00|746.7|746.1|744.8|744.2|750|749.4|743.3|742.7|3775
1674140400000|2023-01-19 15:00:00|744.9|744.3|749.4|748.8|753.2|752.6|744.3|743.7|4500
1674144000000|2023-01-19 16:00:00|749.3|748.7|749.9|749.3|753|752.4|746.7|746.1|3786
1674147600000|2023-01-19 17:00:00|749.7|749.1|745.9|745.3|750.1|749.5|745.9|745.3|2582
1674151200000|2023-01-19 18:00:00|745.7|745.1|742|741.4|745.7|745.1|740.1|739.5|3901
1674154800000|2023-01-19 19:00:00|742.1|741.5|739|738.4|742.2|741.6|738.9|738.3|2585
1674176400000|2023-01-20 01:00:00|740.8|740.2|738.1|737.5|741.5|740.9|738.1|737.5|468
1674180000000|2023-01-20 02:00:00|738|737.4|736.7|736.1|738.2|737.6|736.4|735.8|406
1674183600000|2023-01-20 03:00:00|736.6|736|737.3|736.7|737.3|736.7|736.4|735.8|166
1674187200000|2023-01-20 04:00:00|737.4|736.8|736.7|736.1|737.4|736.8|736.5|735.9|32
1674190800000|2023-01-20 05:00:00|736.8|736.2|736.9|736.3|737.2|736.6|736.6|736|73
1674194400000|2023-01-20 06:00:00|737|736.4|735.3|734.7|737|736.4|735.1|734.5|160
1674198000000|2023-01-20 07:00:00|735.4|734.8|735.9|735.3|737|736.4|734.3|733.7|242
1674201600000|2023-01-20 08:00:00|735.8|735.2|735.8|735.2|737.9|737.3|735.3|734.7|374
1674205200000|2023-01-20 09:00:00|735.9|735.3|736|735.4|736.3|735.7|733.3|732.7|728
1674208800000|2023-01-20 10:00:00|735.8|735.2|735.6|735|736.1|735.5|734.3|733.7|298
1674212400000|2023-01-20 11:00:00|735.7|735.1|737|736.4|737.9|737.3|735|734.4|251
1674216000000|2023-01-20 12:00:00|736.9|736.3|736.9|736.3|737.9|737.3|736.1|735.5|179
1674219600000|2023-01-20 13:00:00|736.8|736.2|737.7|737.1|738.3|737.7|735.9|735.3|520
1674223200000|2023-01-20 14:00:00|737.1|736.5|740.3|739.7|742.7|742.1|736.4|735.8|3974
1674226800000|2023-01-20 15:00:00|740.5|739.9|744.1|743.5|745.1|744.5|739.5|738.9|3997
1674230400000|2023-01-20 16:00:00|744|743.4|745.5|744.9|746.5|745.9|743.5|742.9|2892
1674234000000|2023-01-20 17:00:00|745.7|745.1|745.8|745.2|747|746.4|745|744.4|2211
1674237600000|2023-01-20 18:00:00|745.9|745.3|745.3|744.7|746.9|746.3|744.4|743.8|2422
1674241200000|2023-01-20 19:00:00|745.4|744.8|747.6|747|747.8|747.2|744.5|743.9|2361
1674435600000|2023-01-23 01:00:00|743.6|742.6|740.7|740.1|745.4|744.8|740.5|739.9|844
1674439200000|2023-01-23 02:00:00|740.8|740.2|741.4|740.8|741.6|741|739.8|739.2|152
1674442800000|2023-01-23 03:00:00|741.3|740.7|741.2|740.6|741.6|741|740.6|740|65
1674446400000|2023-01-23 04:00:00|741.3|740.7|741.9|741.3|742.3|741.7|741|740.4|73
1674450000000|2023-01-23 05:00:00|742|741.4|742|741.4|742.5|741.9|741.8|741.2|39
1674453600000|2023-01-23 06:00:00|741.9|741.3|741.9|741.3|742.5|741.9|741.8|741.2|62
1674457200000|2023-01-23 07:00:00|741.8|741.2|740.8|740.2|742.4|741.8|740.7|740.1|77
1674460800000|2023-01-23 08:00:00|741|740.4|743|742.4|743.2|742.6|738.9|738.3|133
1674464400000|2023-01-23 09:00:00|742.9|742.3|740.3|739.7|743.3|742.7|740.3|739.7|174
1674468000000|2023-01-23 10:00:00|740.1|739.5|741|740.4|742|741.4|739.5|738.9|206
1674471600000|2023-01-23 11:00:00|741.3|740.7|740.3|739.7|741.3|740.7|739.4|738.8|431
1674475200000|2023-01-23 12:00:00|740.5|739.9|740.8|740.2|742|741.4|739.4|738.8|389
1674478800000|2023-01-23 13:00:00|740.7|740.1|737.4|736.8|740.8|740.2|736.6|736|861
1674482400000|2023-01-23 14:00:00|737.8|737.2|725.8|725.2|738.1|737.5|723|722.4|8537
1674486000000|2023-01-23 15:00:00|725.5|724.9|727.6|727|729.3|728.7|722.8|722.2|6745
1674489600000|2023-01-23 16:00:00|727.4|726.8|722.4|721.8|727.4|726.8|722.1|721.5|4355
1674493200000|2023-01-23 17:00:00|722.3|721.7|720.5|719.9|722.9|722.3|718.1|717.5|4932
1674496800000|2023-01-23 18:00:00|720.7|720.1|724.2|723.6|725|724.4|720.6|720|3450
1674500400000|2023-01-23 19:00:00|724.3|723.7|726.8|726.2|727.2|726.6|723.5|722.9|3762
1674522000000|2023-01-24 01:00:00|726.9|726.3|730.1|729.5|730.6|730|724.9|724.3|1041
1674525600000|2023-01-24 02:00:00|730|729.4|728.5|727.9|730.4|729.8|728.5|727.7|271
1674529200000|2023-01-24 03:00:00|728.7|728.1|728.6|728|729.3|728.7|728.5|727.9|52
1674532800000|2023-01-24 04:00:00|728.5|727.9|729.3|728.7|729.3|728.7|728.5|727.9|45
1674536400000|2023-01-24 05:00:00|729.1|728.5|729.8|729.2|730.1|729.5|729|728.4|141
1674540000000|2023-01-24 06:00:00|730|729.4|729.9|729.3|731.5|730.9|729.8|729.2|169
1674543600000|2023-01-24 07:00:00|730.1|729.5|729|728.4|730.9|730.3|728.8|728.2|210
1674547200000|2023-01-24 08:00:00|729.3|728.7|727.9|727.3|730|729.4|727.5|726.9|214
1674550800000|2023-01-24 09:00:00|728|727.4|726.8|726.2|729.5|728.9|724.8|724.2|601
1674554400000|2023-01-24 10:00:00|726.7|726.1|730|729.4|730.9|730.3|726.1|725.5|337
1674558000000|2023-01-24 11:00:00|729.8|729.2|729.8|729.2|730.8|730.2|729|728.4|418
1674561600000|2023-01-24 12:00:00|729.9|729.3|730.8|730.2|731.3|730.7|729.6|729|276
1674565200000|2023-01-24 13:00:00|730.9|730.3|728.2|727.6|731|730.4|727.5|726.9|544
1674568800000|2023-01-24 14:00:00|728.1|727.5|734.2|733.6|738.2|737.6|727.8|727.2|5992
1674572400000|2023-01-24 15:00:00|734.3|733.7|736.4|735.8|741.8|741.2|734.2|733.6|6084
1674576000000|2023-01-24 16:00:00|736.2|735.6|736.3|735.7|738.3|737.7|734.9|734.3|2699
1674579600000|2023-01-24 17:00:00|736.2|735.6|743.1|742.5|744|743.4|734.7|734.1|3379
1674583200000|2023-01-24 18:00:00|743|742.4|739.6|739|743.2|742.6|739.1|738.5|2233
1674586800000|2023-01-24 19:00:00|739.5|738.9|738.9|738.3|740.7|740.1|738.9|738.3|2873
1674608400000|2023-01-25 01:00:00|740.6|740|743|742.4|743.9|743.3|740.6|740|342
1674612000000|2023-01-25 02:00:00|743.2|742.6|743.9|743.3|744.8|744.2|743.2|742.6|189
1674615600000|2023-01-25 03:00:00|744|743.4|747.7|747.1|749.4|748.8|743.2|742.6|362
1674619200000|2023-01-25 04:00:00|747.6|747|748.8|748.2|749.9|749.3|747.4|746.6|734
1674622800000|2023-01-25 05:00:00|748.7|748.1|747.2|746.6|748.7|748.1|746.8|746.2|179
1674626400000|2023-01-25 06:00:00|747.1|746.5|747.7|747.1|748.7|748.1|747.1|746.5|147
1674630000000|2023-01-25 07:00:00|747.6|747|748.9|748.3|749.2|748.6|747.5|746.9|165
1674633600000|2023-01-25 08:00:00|748.8|748.2|746|745.4|749.5|748.9|746|745.4|426
1674637200000|2023-01-25 09:00:00|746.2|745.2|748.8|748.2|750|749.4|745.9|745.2|549
1674640800000|2023-01-25 10:00:00|748.7|748.1|749.8|749.2|750.6|750|748.5|747.9|403
1674644400000|2023-01-25 11:00:00|749.9|749.3|749.5|748.9|750.5|749.9|748|747.4|355
1674648000000|2023-01-25 12:00:00|749.4|748.8|748.7|748.1|749.9|749.3|747.1|746.5|532
1674651600000|2023-01-25 13:00:00|748.9|748.3|746.4|745.8|749.5|748.9|744.9|744.3|804
1674655200000|2023-01-25 14:00:00|745.8|745.2|746.8|746.2|751.3|750.7|744.4|743.8|4320
1674658800000|2023-01-25 15:00:00|746.9|746.3|748.7|748.1|748.7|748.1|742.3|741.7|3986
1674662400000|2023-01-25 16:00:00|748.5|747.9|747.7|747.1|749.8|749.2|744.5|743.9|2812
1674666000000|2023-01-25 17:00:00|747.8|747.2|747.8|747.2|749.4|748.8|746.7|746.1|3270
1674669600000|2023-01-25 18:00:00|748|747.4|747.2|746.6|748.1|747.5|745.7|745.1|2807
1674673200000|2023-01-25 19:00:00|747.4|746.8|745|744.4|747.8|747.2|744.9|743.9|3479
1674694800000|2023-01-26 01:00:00|746|745.4|744.6|744|747.3|746.7|743.6|743|346
1674698400000|2023-01-26 02:00:00|744.7|744.1|744.1|743.5|745.4|744.8|744|743.3|58
1674702000000|2023-01-26 03:00:00|744.3|743.7|745.2|744.6|745.4|744.8|744.2|743.6|77
1674705600000|2023-01-26 04:00:00|745.1|744.5|744.7|744.1|745.2|744.6|744.4|743.8|24
1674709200000|2023-01-26 05:00:00|744.6|744|746.1|745.5|746.5|745.9|744.6|744|83
1674712800000|2023-01-26 06:00:00|745.9|745.3|745.6|745|745.9|745.3|745.3|744.7|62
1674716400000|2023-01-26 07:00:00|745.5|744.9|747.7|747.1|747.8|747.1|745.2|744.6|95
1674720000000|2023-01-26 08:00:00|747.6|747|744.3|743.7|748.1|747.5|743.5|742.9|359
1674723600000|2023-01-26 09:00:00|744.2|743.6|747.8|747.2|749.4|748.8|743.6|743|648
1674727200000|2023-01-26 10:00:00|747.5|746.9|748|747.4|750.1|749.5|746.4|745.8|557
1674730800000|2023-01-26 11:00:00|748.1|747.5|749.8|749.2|750|749.4|747.1|746.5|198
1674734400000|2023-01-26 12:00:00|749.9|749.3|749.9|749.3|750.7|750.1|748.6|748|340
1674738000000|2023-01-26 13:00:00|750|749.4|755.7|755.1|756|755.4|749.9|749.3|1544
1674741600000|2023-01-26 14:00:00|754.4|753.8|758.2|757.6|760.1|759.5|753.4|752.8|5452
1674745200000|2023-01-26 15:00:00|758.3|757.7|756.5|755.9|760.2|759.6|754.4|753.8|5196
1674748800000|2023-01-26 16:00:00|756.6|756|760.7|760.1|762.3|761.7|756.4|755.8|3721
1674752400000|2023-01-26 17:00:00|760.8|760.2|761.7|761.1|763|762.4|758.1|757.5|2820
1674756000000|2023-01-26 18:00:00|761.6|761|759.6|759|763.6|763|757.8|757.2|4138
1674759600000|2023-01-26 19:00:00|759.7|759.1|757.8|757.2|759.7|759.1|756.7|756.1|3977
1674781200000|2023-01-27 01:00:00|757.2|756.6|755.2|754.6|757.8|757.2|754.5|753.9|401
1674784800000|2023-01-27 02:00:00|755.4|754.8|754.4|753.8|755.9|755.3|754.2|753.6|148
1674788400000|2023-01-27 03:00:00|754.3|753.7|754.4|753.8|755.3|754.7|753.9|753.3|101
1674792000000|2023-01-27 04:00:00|754.3|753.7|754.7|754.1|755.2|754.6|753.9|753.3|76
1674795600000|2023-01-27 05:00:00|754.8|754.2|753.9|753.3|754.8|754.2|753.7|753.1|94
1674799200000|2023-01-27 06:00:00|754.1|753.5|754.1|753.5|754.7|754.1|753.8|753.2|115
1674802800000|2023-01-27 07:00:00|754.2|753.6|753.7|753.1|754.6|754|753.2|752.6|294
1674806400000|2023-01-27 08:00:00|753.8|753.2|756.6|756|756.9|756.3|753.3|752.7|283
1674810000000|2023-01-27 09:00:00|756.4|755.8|756.5|755.9|758.1|757.5|755.9|755.3|419
1674813600000|2023-01-27 10:00:00|756.6|756|758.6|758|758.9|758.3|756.1|755.5|395
1674817200000|2023-01-27 11:00:00|758.7|758.1|758.7|758.1|759.2|758.6|757.2|756.6|533
1674820800000|2023-01-27 12:00:00|758.8|758.2|755.9|755.3|758.8|758.2|755|754.4|765
1674824400000|2023-01-27 13:00:00|756|755.4|754.6|754|756.2|755.6|751.9|751.3|1037
1674828000000|2023-01-27 14:00:00|754.7|754.1|754.6|754|759.4|758.8|752.8|752.2|4151
1674831600000|2023-01-27 15:00:00|754.4|753.8|753.3|752.7|757.8|757.2|752.3|751.7|3647
1674835200000|2023-01-27 16:00:00|753.6|753|754.5|753.9|759.2|758.6|752.8|752.2|3894
1674838800000|2023-01-27 17:00:00|754.3|753.7|753.7|753.1|755.8|755.2|750.7|750.1|3262
1674842400000|2023-01-27 18:00:00|753.5|752.9|757.1|756.5|757.8|757.2|753|752.4|2445
1674846000000|2023-01-27 19:00:00|757.4|756.8|756.3|754.8|757.5|756.9|754.7|754.1|3156
1675040400000|2023-01-30 01:00:00|760.2|759.6|762.3|761.7|764.8|764.2|759|758.4|1388
1675044000000|2023-01-30 02:00:00|762.4|761.8|762.3|761.7|762.5|761.9|761.2|760.6|92
1675047600000|2023-01-30 03:00:00|762|761.4|759.3|758.7|762.2|761.6|759.3|758.7|125
1675051200000|2023-01-30 04:00:00|759.5|758.9|760.8|760.2|761.3|760.7|759.4|758.8|63
1675054800000|2023-01-30 05:00:00|760.9|760.3|760.5|759.9|760.9|760.3|760.1|759.5|37
1675058400000|2023-01-30 06:00:00|760.4|759.8|758.8|758.2|760.5|759.9|758.2|757.6|215
1675062000000|2023-01-30 07:00:00|758.7|758.1|757.1|756.5|758.9|758.3|755.9|755.3|247
1675065600000|2023-01-30 08:00:00|757.3|756.7|758.4|757.8|758.6|758|756.4|755.8|148
1675069200000|2023-01-30 09:00:00|758.2|757.6|756.8|756.2|758.2|757.6|755.4|754.8|211
1675072800000|2023-01-30 10:00:00|757|756.4|761.7|761.1|762.5|761.9|756.8|756.2|296
1675076400000|2023-01-30 11:00:00|761.4|760.8|761.9|761.3|762.5|761.9|760.7|760.1|130
1675080000000|2023-01-30 12:00:00|762|761.4|763|762.4|765.9|765.3|761.6|761|648
1675083600000|2023-01-30 13:00:00|762.8|762.2|760.5|759.9|768.7|768.1|758.5|757.7|2168
1675087200000|2023-01-30 14:00:00|760.2|759.6|756.4|755.8|763.3|762.7|755.8|755.2|6176
1675090800000|2023-01-30 15:00:00|756.3|755.7|756.2|755.6|760.3|759.7|750.7|750.1|5247
1675094400000|2023-01-30 16:00:00|756.1|755.5|760.2|759.6|763.2|762.6|756.1|755.5|2674
1675098000000|2023-01-30 17:00:00|760.4|759.8|761.4|760.8|763.3|762.7|759.8|759.2|1976
1675101600000|2023-01-30 18:00:00|761.3|760.7|758.5|757.9|761.9|761.3|758.3|757.7|2314
1675105200000|2023-01-30 19:00:00|758.7|758.1|759.2|758.6|759.9|759.3|758.6|758|2347
1675126800000|2023-01-31 01:00:00|759.6|759|759.7|759.1|760|759.4|756.4|755.8|717
1675130400000|2023-01-31 02:00:00|759.6|759|759.2|758.6|759.7|759.1|759|758.4|47
1675134000000|2023-01-31 03:00:00|759.1|758.5|759.2|758.6|759.3|758.7|758.5|757.9|36
1675137600000|2023-01-31 04:00:00|759.1|758.5|758.5|757.9|759.2|758.6|758.2|757.6|77
1675141200000|2023-01-31 05:00:00|758.4|757.8|759|758.4|759.3|758.7|758.2|757.6|43
1675144800000|2023-01-31 06:00:00|759.1|758.5|758.5|757.9|759.9|759.3|758.3|757.7|86
1675148400000|2023-01-31 07:00:00|758.4|757.8|757.1|756.5|758.5|757.9|757.1|756.5|112
1675152000000|2023-01-31 08:00:00|756.5|755.9|756.7|756.1|756.7|756.1|753.5|752.9|1042
1675155600000|2023-01-31 09:00:00|756.6|756|756|755.4|756.7|756.1|754.5|753.9|481
1675159200000|2023-01-31 10:00:00|755.7|755.1|754.7|754.1|756.2|755.6|754.6|754|210
1675162800000|2023-01-31 11:00:00|754.6|754|754.2|753.6|755.2|754.6|753.7|753.1|342
1675166400000|2023-01-31 12:00:00|754.3|753.7|751.5|750.9|754.7|754.1|749.6|749|801
1675170000000|2023-01-31 13:00:00|751.4|750.8|751|750.4|751.4|750.8|749.5|748.9|672
1675173600000|2023-01-31 14:00:00|750.4|749.8|763.7|763.1|764.2|763.6|750.1|749.5|4679
1675177200000|2023-01-31 15:00:00|763.9|763.3|770.5|769.9|771.3|770.7|761.7|761.1|7609
1675180800000|2023-01-31 16:00:00|770.6|770|768.2|767.6|772.5|771.9|765.9|765.3|4494
1675184400000|2023-01-31 17:00:00|768.4|767.8|772.5|771.9|773.2|772.6|768.2|767.6|4380
1675188000000|2023-01-31 18:00:00|772.3|771.7|768.7|768.1|772.9|772.3|768.4|767.8|4504
1675191600000|2023-01-31 19:00:00|768.5|767.9|768.9|767.9|769.9|769.3|766.3|765.7|4482
1675213200000|2023-02-01 01:00:00|768.3|767.7|768.5|767.9|769.4|768.8|766.3|765.7|542
1675216800000|2023-02-01 02:00:00|768.4|767.8|767.4|766.8|768.6|768|766.3|765.7|120
1675220400000|2023-02-01 03:00:00|767.6|767|768.5|767.9|768.7|768.1|767.5|766.9|105
1675224000000|2023-02-01 04:00:00|768.6|768|768.2|767.6|768.9|768.3|768.2|767.6|40
1675227600000|2023-02-01 05:00:00|768.1|767.5|767.4|766.8|768.5|767.9|767.1|766.5|18
1675231200000|2023-02-01 06:00:00|767.2|766.6|765.2|764.6|767.4|766.8|765.2|764.6|114
1675234800000|2023-02-01 07:00:00|765.4|764.8|764.8|764.2|765.9|765.3|763.7|763.1|234
1675238400000|2023-02-01 08:00:00|764.6|764|764.2|763.6|765.7|765.1|763.4|762.8|285
1675242000000|2023-02-01 09:00:00|764.1|763.5|762.4|761.8|764.4|763.8|762.3|761.7|371
1675245600000|2023-02-01 10:00:00|762.5|761.9|764|763.4|764.9|764.3|761|760.4|407
1675249200000|2023-02-01 11:00:00|764.3|763.7|767.1|766.5|767.5|766.9|763.8|763.2|322
1675252800000|2023-02-01 12:00:00|767.2|766.6|764.9|764.3|767.4|766.8|764.7|764.1|199
1675256400000|2023-02-01 13:00:00|765.1|764.5|767.3|766.7|767.4|766.8|763.2|762.6|487
1675260000000|2023-02-01 14:00:00|766.8|766.2|760.6|760|767.9|767.3|758.1|757.5|5477
1675263600000|2023-02-01 15:00:00|760.5|759.9|762.5|761.9|765.6|765|758.8|758.2|6663
1675267200000|2023-02-01 16:00:00|762.4|761.8|760.6|760|765.5|764.9|759.5|758.9|4103
1675270800000|2023-02-01 17:00:00|760.5|759.9|760.3|759.7|760.9|760.3|752.8|752.2|5978
1675274400000|2023-02-01 18:00:00|760.4|759.8|768.4|767.8|768.9|768.3|760.3|759.7|4040
1675278000000|2023-02-01 19:00:00|768.3|767.7|766.8|765.8|768.9|768.3|766.4|765.5|4314
1675299600000|2023-02-02 01:00:00|765.6|765|765.7|765.1|768.5|767.9|765.4|764.6|514
1675303200000|2023-02-02 02:00:00|765.8|765.2|766.1|765.5|767.6|767|765.1|764.5|110
1675306800000|2023-02-02 03:00:00|766|765.4|767.1|766.5|767.5|766.9|765.7|765.1|144
1675310400000|2023-02-02 04:00:00|767.4|766.8|768.1|767.5|769.2|768.6|767.3|766.7|174
1675314000000|2023-02-02 05:00:00|768.2|767.6|771.4|770.8|772.2|771.6|768.1|767.5|267
1675317600000|2023-02-02 06:00:00|771.6|771|771.9|771.3|772.7|772.1|771.3|770.7|432
1675321200000|2023-02-02 07:00:00|772.1|771.5|771.3|770.7|772.2|771.6|771.1|770.5|126
1675324800000|2023-02-02 08:00:00|771.2|770.6|775.7|775.1|776.8|776.2|770|769.4|1131
1675328400000|2023-02-02 09:00:00|775.8|775.2|778|777.4|778.2|777.6|775.7|775.1|980
1675332000000|2023-02-02 10:00:00|777.9|777.3|778|777.4|778.7|778.1|777|776.4|646
1675335600000|2023-02-02 11:00:00|778.1|777.5|775.5|774.9|778.1|777.5|774.2|773.6|507
1675339200000|2023-02-02 12:00:00|775.4|774.8|771.2|770.6|775.5|774.9|768.7|768.1|1393
1675342800000|2023-02-02 13:00:00|771.4|770.8|772.4|771.8|773.3|772.7|769.9|769.3|1722
1675346400000|2023-02-02 14:00:00|773.1|772.5|774|773.4|776.7|776.1|771.9|771.3|4301
1675350000000|2023-02-02 15:00:00|774.1|773.5|765.1|764.5|774.1|773.5|760.9|760.3|7483
1675353600000|2023-02-02 16:00:00|765.4|764.8|765.4|764.8|765.9|765.3|759.1|758.5|3498
1675357200000|2023-02-02 17:00:00|765.5|764.9|766.6|766|767.7|767.1|763.1|762.5|3610
1675360800000|2023-02-02 18:00:00|766.5|765.9|769.6|769|772|771.4|765.6|765|4006
1675364400000|2023-02-02 19:00:00|769.5|768.9|768.3|767.7|770.3|769.7|767.3|766.7|3579
1675386000000|2023-02-03 01:00:00|768.1|767.5|767|766.4|769.8|769.2|766.9|766.2|453
1675389600000|2023-02-03 02:00:00|767.1|766.5|765.7|765.1|768|767.4|765.1|764.5|283
1675393200000|2023-02-03 03:00:00|765.9|765.3|766|765.4|766.6|765.9|765.8|765.2|121
1675396800000|2023-02-03 04:00:00|765.9|765.3|766.5|765.9|766.5|765.9|765.1|764.5|309
1675400400000|2023-02-03 05:00:00|766.4|765.8|767.2|766.6|767.6|767|766|765.4|75
1675404000000|2023-02-03 06:00:00|767.4|766.8|767|766.4|767.9|767.3|766.9|766.3|62
1675407600000|2023-02-03 07:00:00|767.1|766.5|766.1|765.5|767.2|766.6|765.4|764.8|180
1675411200000|2023-02-03 08:00:00|766|765.4|766.5|765.9|766.7|766.1|763.5|762.9|335
1675414800000|2023-02-03 09:00:00|766.4|765.8|766.9|766.3|767.3|766.7|765|764.4|203
1675418400000|2023-02-03 10:00:00|767|766.4|766.8|766.2|767.4|766.8|765|764.4|204
1675422000000|2023-02-03 11:00:00|766.6|766|765.9|765.3|766.6|766|764.4|763.8|126
1675425600000|2023-02-03 12:00:00|766.1|765.5|765.2|764.6|766.1|765.5|764.4|763.8|946
1675429200000|2023-02-03 13:00:00|765.4|764.8|761.4|760.8|765.9|765.3|761.2|760.6|2051
1675432800000|2023-02-03 14:00:00|761.3|760.7|775.8|775.2|777.5|776.9|761.3|760.7|7329
1675436400000|2023-02-03 15:00:00|775.7|775.1|772.4|771.8|785|784.4|771.8|771.2|10156
1675440000000|2023-02-03 16:00:00|772|771.4|762.1|761.5|773.1|772.5|759.7|759.1|7270
1675443600000|2023-02-03 17:00:00|762|761.4|766.3|765.7|766.8|766.2|760.9|760.3|3776
1675447200000|2023-02-03 18:00:00|766.2|765.6|765.9|765.3|767.6|767|763.6|763|3116
1675450800000|2023-02-03 19:00:00|765.7|765.1|766|765.4|766.3|765.7|764.3|763.7|5100
1675645200000|2023-02-06 01:00:00|767.5|766.9|770.2|769.6|772.2|771.5|766.9|766.3|794
1675648800000|2023-02-06 02:00:00|770.3|769.7|770.4|769.8|771.1|770.5|770.1|769.5|104
1675652400000|2023-02-06 03:00:00|770.2|769.6|769.6|769|771.1|770.5|769.5|768.7|87
1675656000000|2023-02-06 04:00:00|769.7|769.1|771.2|770.6|771.7|771.1|769.6|769|53
1675659600000|2023-02-06 05:00:00|771|770.4|770.7|770.1|771.7|771.1|769.7|769.1|120
1675663200000|2023-02-06 06:00:00|770.6|770|770.7|770.1|771.2|770.6|769.7|769.1|255
1675666800000|2023-02-06 07:00:00|770.6|770|769.6|769|772.4|771.8|769.6|769|164
1675670400000|2023-02-06 08:00:00|769.5|768.9|769.5|768.9|769.8|769.2|766.4|765.8|461
1675674000000|2023-02-06 09:00:00|769.3|768.7|764.6|764|769.5|768.9|762.7|762.1|1007
1675677600000|2023-02-06 10:00:00|764.5|763.9|767.5|766.9|767.5|766.9|764.5|763.9|471
1675681200000|2023-02-06 11:00:00|767.3|766.7|767.7|767.1|768|767.4|765.8|765.2|306
1675684800000|2023-02-06 12:00:00|767.8|767.2|770.7|770.1|771.2|770.6|767.5|766.9|437
1675688400000|2023-02-06 13:00:00|770.8|770.2|770.8|769.8|772.9|772.3|770.3|769.5|529
1675692000000|2023-02-06 14:00:00|771.3|770.7|768.2|767.6|775.4|774.8|767.5|766.9|5045
1675695600000|2023-02-06 15:00:00|768|767.4|756.6|756|769.4|768.8|755.3|754.7|7353
1675699200000|2023-02-06 16:00:00|756.7|756.1|764.9|764.3|766.8|766.2|755|754.4|4979
1675702800000|2023-02-06 17:00:00|764.7|764.1|758.4|757.8|765.8|765.2|757.3|756.7|3323
1675706400000|2023-02-06 18:00:00|758.6|758|761.3|760.7|762.6|762|758.1|757.5|2443
1675710000000|2023-02-06 19:00:00|761.4|760.8|759|758.4|761.9|761.3|758.6|758|3763
1675731600000|2023-02-07 01:00:00|759.8|759.2|761|760.4|761|760.4|758|757.4|446
1675735200000|2023-02-07 02:00:00|760.6|760|760.6|760|761|760.4|760.2|759.6|76
1675738800000|2023-02-07 03:00:00|760.7|760.1|758.8|758.2|761|760.4|758.4|757.8|91
1675742400000|2023-02-07 04:00:00|759|758.4|758|757.4|759|758.4|758|757.4|29
1675746000000|2023-02-07 05:00:00|757.8|757.2|758|757.4|759.1|758.5|757.4|756.8|91
1675749600000|2023-02-07 06:00:00|757.8|757.2|757.7|757.1|758.3|757.6|757.2|756.6|121
1675753200000|2023-02-07 07:00:00|757.6|757|756.5|755.9|757.6|757|755.9|755.3|112
1675756800000|2023-02-07 08:00:00|756.4|755.8|756.1|755.5|757|756.3|754.3|753.7|452
1675760400000|2023-02-07 09:00:00|756|755.4|756.9|756.3|758.1|757.5|754.6|754|679
1675764000000|2023-02-07 10:00:00|757.1|756.5|757.1|756.5|758.6|758|756.1|755.5|222
1675767600000|2023-02-07 11:00:00|757.2|756.6|757.5|756.9|758.1|757.5|755.1|754.5|309
1675771200000|2023-02-07 12:00:00|757.3|756.7|757.8|757.2|759.1|758.5|757|756.4|138
1675774800000|2023-02-07 13:00:00|758.1|757.5|758.9|758.3|760.4|759.8|756.6|756|662
1675778400000|2023-02-07 14:00:00|759.2|758.6|763.7|763.1|765|764.4|758.5|757.9|5132
1675782000000|2023-02-07 15:00:00|763.8|763.2|762.1|761.5|766|765.4|761.2|760.6|5083
1675785600000|2023-02-07 16:00:00|762|761.4|762.1|761.5|763.9|763.3|759.7|759.1|3626
1675789200000|2023-02-07 17:00:00|762.2|761.6|760|759.4|763.3|762.7|757.6|757|4434
1675792800000|2023-02-07 18:00:00|760.2|759.6|757.3|756.7|760.9|760.3|757.1|756.5|4824
1675796400000|2023-02-07 19:00:00|757.5|756.9|759.7|759.1|760.1|759.5|757.2|756.6|5972
1675818000000|2023-02-08 01:00:00|759|758.4|761|760.4|761.9|761.3|758.6|758|485
1675821600000|2023-02-08 02:00:00|760.6|760|760.6|760|761.5|760.9|760.4|759.8|93
1675825200000|2023-02-08 03:00:00|760.5|759.9|761|760.4|761|760.4|759.4|758.8|104
1675828800000|2023-02-08 04:00:00|760.9|760.3|760.7|760.1|761|760.4|760.1|759.5|639
1675832400000|2023-02-08 05:00:00|760.5|759.9|759.9|759.3|760.9|760.3|759.8|759.2|50
1675836000000|2023-02-08 06:00:00|760.1|759.5|760.7|760.1|761.3|760.7|759.6|759|87
1675839600000|2023-02-08 07:00:00|760.8|760.2|761.6|761|761.7|761.1|760.5|759.9|176
1675843200000|2023-02-08 08:00:00|761.4|760.8|764.3|763.7|764.4|763.8|757.6|756.9|1059
1675846800000|2023-02-08 09:00:00|764.4|763.8|767.1|766.5|768.1|767.5|764.1|763.5|1290
1675850400000|2023-02-08 10:00:00|767.3|766.7|766.4|765.8|767.3|766.7|765.4|764.8|518
1675854000000|2023-02-08 11:00:00|766.5|765.9|763.8|763.2|767.4|766.8|762.5|761.9|1548
1675857600000|2023-02-08 12:00:00|764.1|763.5|762.6|762|765.6|765|762.2|761.6|338
1675861200000|2023-02-08 13:00:00|762.5|761.9|761.3|760.7|763.7|763.1|760.1|759.5|1665
1675864800000|2023-02-08 14:00:00|761.5|760.9|762.1|761.5|767.7|767.1|758.4|757.8|5786
1675868400000|2023-02-08 15:00:00|762|761.4|769.7|769.1|769.8|769.2|761.1|760.5|6770
1675872000000|2023-02-08 16:00:00|769.6|769|767|766.4|771.9|771.3|764.2|763.6|8787
1675875600000|2023-02-08 17:00:00|765|763.5|767.8|767.2|771.6|771|761.2|760.6|8355
1675879200000|2023-02-08 18:00:00|767.7|767.1|768.4|767.8|770.1|769.5|766.9|766.3|4415
1675882800000|2023-02-08 19:00:00|768.6|768|773.8|773.2|774.6|774|767.8|767.2|7478
1675904400000|2023-02-09 01:00:00|773|772.4|772.1|771.5|773.3|772.5|769.5|768.8|526
1675908000000|2023-02-09 02:00:00|772|771.4|772.6|772|773.3|772.7|771.7|771.1|112
1675911600000|2023-02-09 03:00:00|772.7|772.1|770.5|769.9|772.7|772.1|770.3|769.7|878
1675915200000|2023-02-09 04:00:00|770.4|769.8|771.5|770.9|771.5|770.9|769.7|769.1|534
1675918800000|2023-02-09 05:00:00|771.4|770.8|773.4|772.8|774.4|773.8|771.4|770.8|175
1675922400000|2023-02-09 06:00:00|773.1|772.5|775.7|775.1|776.1|775.5|773.1|772.5|612
1675926000000|2023-02-09 07:00:00|775.6|775|774.9|774.3|776.2|775.6|774.5|773.9|192
1675929600000|2023-02-09 08:00:00|774.7|774.1|776.3|775.7|777.6|777|774.5|773.9|589
1675933200000|2023-02-09 09:00:00|776.5|775.9|772.8|772.2|777.4|776.8|772.8|772.2|533
1675936800000|2023-02-09 10:00:00|773|772.4|773.2|772.6|773.8|773.2|770.7|770.1|651
1675940400000|2023-02-09 11:00:00|773.5|772.9|776.4|775.8|778.6|778|773.3|772.7|3287
1675944000000|2023-02-09 12:00:00|776.5|775.9|776.5|775.9|777.4|776.8|774.5|773.9|514
1675947600000|2023-02-09 13:00:00|776.4|775.8|773.9|773.3|776.4|775.8|773.2|772.6|986
1675951200000|2023-02-09 14:00:00|773.1|772.5|771.7|771.1|776.7|776.1|768.9|768.3|6760
1675954800000|2023-02-09 15:00:00|771.8|771.2|771.2|770.6|775.1|774.5|769.8|769.2|7059
1675958400000|2023-02-09 16:00:00|771.3|770.7|773.1|772.5|774.9|774.3|769|768.4|5029
1675962000000|2023-02-09 17:00:00|773|772.4|767.2|766.6|773.5|772.9|765.4|764.8|4567
1675965600000|2023-02-09 18:00:00|767.5|766.9|766.9|766.3|768.9|768.3|765.9|765.3|5766
1675969200000|2023-02-09 19:00:00|767|766.4|764.7|764.1|767.9|767.3|764|763.4|5200
1675990800000|2023-02-10 01:00:00|764.9|764.3|765.8|765.2|766.8|766.2|764.1|763.5|348
1675994400000|2023-02-10 02:00:00|766|765.4|767.3|766.7|767.8|767.2|765.8|765.2|426
1675998000000|2023-02-10 03:00:00|767.4|766.8|766|765.4|767.6|767|766|765.4|56
1676001600000|2023-02-10 04:00:00|766.1|765.5|765|764.4|766.1|765.5|764.8|764.2|39
1676005200000|2023-02-10 05:00:00|764.8|764.2|765.3|764.7|765.8|765.2|764.5|763.9|79
1676008800000|2023-02-10 06:00:00|765.5|764.9|765.5|764.9|766.3|765.7|765.3|764.7|150
1676012400000|2023-02-10 07:00:00|765.3|764.7|766.8|766.2|767.4|766.8|765.3|764.7|73
1676016000000|2023-02-10 08:00:00|766.9|766.3|772.8|772.2|773|772.4|765.9|765.3|924
1676019600000|2023-02-10 09:00:00|773|772.4|772.6|772|773.5|772.9|771|770.4|912
1676023200000|2023-02-10 10:00:00|772.7|772.1|771.3|770.7|773.9|773.3|769.1|768.5|560
1676026800000|2023-02-10 11:00:00|771.4|770.8|773.7|773.1|773.8|773.2|771.4|770.8|342
1676030400000|2023-02-10 12:00:00|773.8|773.2|774.6|774|776|775.4|773.7|773.1|814
1676034000000|2023-02-10 13:00:00|774.2|773.6|776|775.4|776.4|775.8|774|773.4|1138
1676037600000|2023-02-10 14:00:00|776.1|775.5|789.9|789.3|789.9|789.3|774.4|773.8|11408
1676041200000|2023-02-10 15:00:00|789.6|789|796.6|796|798.4|797.8|789.2|788.6|12618
1676044800000|2023-02-10 16:00:00|796.3|795.7|789.7|789.1|797.4|796.8|789.1|788.5|8036
1676048400000|2023-02-10 17:00:00|789.8|789.2|789.8|789.2|791.5|790.9|786.6|786|6564
1676052000000|2023-02-10 18:00:00|789.6|789|792.2|791.6|793.1|792.5|789.4|788.8|3799
1676055600000|2023-02-10 19:00:00|792.3|791.7|797.2|796.6|797.2|796.6|792.1|791.5|8431
1676250000000|2023-02-13 01:00:00|798|797.4|793.5|792.9|799.2|798.6|791|790.4|963
1676253600000|2023-02-13 02:00:00|793.2|792.6|796|795.4|796.8|796.2|793.1|792.5|381
1676257200000|2023-02-13 03:00:00|795.8|795.2|796.2|795.6|797.3|796.7|795.6|795|98
1676260800000|2023-02-13 04:00:00|796|795.4|795.8|795.2|796|795.4|795.6|795|73
1676264400000|2023-02-13 05:00:00|795.7|795.1|795|794.4|797|796.4|794.9|794.3|280
1676268000000|2023-02-13 06:00:00|794.8|794.2|795.9|795.3|797.2|796.6|794.8|794.2|237
1676271600000|2023-02-13 07:00:00|796|795.4|792.8|792.2|796.4|795.8|792|791.4|243
1676275200000|2023-02-13 08:00:00|792.9|792.3|791.3|790.7|793|792.4|791|790.4|544
1676278800000|2023-02-13 09:00:00|791.1|790.5|788.3|787.7|791.5|790.9|786.4|785.8|976
1676282400000|2023-02-13 10:00:00|788.4|787.8|787.8|787.2|789.1|788.5|786.9|786.3|600
1676286000000|2023-02-13 11:00:00|788|787.4|788.9|788.3|790|789.4|787.4|786.8|693
1676289600000|2023-02-13 12:00:00|789.4|788.8|788.6|788|789.4|788.8|787.4|786.8|694
1676293200000|2023-02-13 13:00:00|788.7|788.1|787.3|786.7|789.1|788.5|785.2|784.6|819
1676296800000|2023-02-13 14:00:00|788.1|787.5|795.4|794.8|795.4|794.8|785.7|785.1|6839
1676300400000|2023-02-13 15:00:00|795.5|794.9|800|799.4|803.5|802.9|792.2|791.6|8514
1676304000000|2023-02-13 16:00:00|800.2|799.6|802.1|801.5|803.8|803.2|799.5|798.9|7689
1676307600000|2023-02-13 17:00:00|802.2|801.6|799.2|798.6|802.9|802.3|796.3|795.7|6883
1676311200000|2023-02-13 18:00:00|799.1|798.5|797.3|796.7|799.2|798.6|795|794.4|6518
1676314800000|2023-02-13 19:00:00|797.2|796.6|798.3|797.7|801.1|800.5|796.8|796.2|5846
1676336400000|2023-02-14 01:00:00|797.8|796.8|797.7|797.1|800.4|799.7|797.2|796.6|2287
1676340000000|2023-02-14 02:00:00|797.8|797.2|798.1|797.5|798.2|797.6|796.7|796.1|120
1676343600000|2023-02-14 03:00:00|798.3|797.7|797.7|797.1|798.3|797.7|796.7|796.1|72
1676347200000|2023-02-14 04:00:00|797.9|797.3|797.5|796.9|797.9|797.3|797|796.4|106
1676350800000|2023-02-14 05:00:00|797.7|797.1|797.8|797.2|797.9|797.3|797|796.4|91
1676354400000|2023-02-14 06:00:00|797.6|797|796.8|796.2|798.1|797.5|796.5|795.9|131
1676358000000|2023-02-14 07:00:00|796.7|796.1|796.9|796.3|797|796.4|795.7|795.1|193
1676361600000|2023-02-14 08:00:00|797|796.4|798.6|798|799.5|798.9|796.1|795.5|661
1676365200000|2023-02-14 09:00:00|798.5|797.9|801.6|801|802|801.4|796.7|796.1|331
1676368800000|2023-02-14 10:00:00|801.5|800.9|804.1|803.5|805.5|804.9|800.1|799.5|1025
1676372400000|2023-02-14 11:00:00|804.3|803.7|799.5|798.9|804.3|803.7|798.9|798.1|732
1676376000000|2023-02-14 12:00:00|799.4|798.8|801.2|800.6|802.9|802.3|799.4|798.8|710
1676379600000|2023-02-14 13:00:00|801.1|800.5|798|797.4|801.5|800.9|796.2|795.6|707
1676383200000|2023-02-14 14:00:00|797.1|796.5|798.5|797.9|802.7|802.1|795.8|795.2|5054
1676386800000|2023-02-14 15:00:00|798.4|797.8|805|804.4|805.1|804.5|798.2|797.6|6813
1676390400000|2023-02-14 16:00:00|805.1|804.5|800.5|799.9|806.8|806.2|800.3|799.7|5155
1676394000000|2023-02-14 17:00:00|800.7|800.1|794.9|794.3|801.4|800.8|794.5|793.9|4622
1676397600000|2023-02-14 18:00:00|795|794.4|794.2|793.6|797.4|796.8|794|793.4|5418
1676401200000|2023-02-14 19:00:00|794.3|793.7|794.4|793.8|796.1|795.5|793.2|792.6|7620
1676422800000|2023-02-15 01:00:00|795|794.4|795.7|795.1|796.6|796|793.7|793.1|433
1676426400000|2023-02-15 02:00:00|795.8|795.2|795.6|795|796.2|795.6|795.2|794.6|77
1676430000000|2023-02-15 03:00:00|795.5|794.9|794.4|793.8|795.8|795.2|794.4|793.8|90
1676433600000|2023-02-15 04:00:00|794.3|793.7|793.4|792.8|794.3|793.7|793.1|792.5|59
1676437200000|2023-02-15 05:00:00|793.2|792.6|792.6|792|793.6|793|792|791.4|97
1676440800000|2023-02-15 06:00:00|792.3|791.7|791.6|791|792.8|792.2|791.4|790.8|150
1676444400000|2023-02-15 07:00:00|791.4|790.8|790.9|790.3|792.1|791.5|790|789.4|294
1676448000000|2023-02-15 08:00:00|791|790.4|792.6|792|792.6|792|790.7|790.1|1826
1676451600000|2023-02-15 09:00:00|793|792.4|793.1|792.5|795.4|794.8|791.4|790.8|511
1676455200000|2023-02-15 10:00:00|792.9|792.3|796|795.4|796|795.4|792.2|791.6|547
1676458800000|2023-02-15 11:00:00|795.9|795.3|795.6|795|795.9|795.3|794.3|793.7|1212
1676462400000|2023-02-15 12:00:00|795.5|794.9|796.1|795.5|797|796.4|794.9|794.3|566
1676466000000|2023-02-15 13:00:00|796|795.4|793.1|792.5|796.4|795.8|792.8|792.2|1148
1676469600000|2023-02-15 14:00:00|794.1|793.5|784.1|783.5|797.3|796.7|784.1|783.5|6203
1676473200000|2023-02-15 15:00:00|784.3|783.7|778.5|777.9|785|784.4|778.4|777.8|6854
1676476800000|2023-02-15 16:00:00|778.7|778.1|781.8|781.2|783|782.4|777.3|776.7|6500
1676480400000|2023-02-15 17:00:00|781.5|780.9|783.1|782.5|783.9|783.3|779.5|778.9|3437
1676484000000|2023-02-15 18:00:00|783.3|782.7|781|780.4|783.3|782.7|779.8|779.2|2233
1676487600000|2023-02-15 19:00:00|781.1|780.5|778.7|778.1|781.8|781.2|778.2|777.6|3531
1676509200000|2023-02-16 01:00:00|777.5|776.9|777.7|777.1|778.1|777.5|774.4|773.8|730
1676512800000|2023-02-16 02:00:00|777.8|777.2|780.1|779.5|780.2|779.6|776.8|776.2|104
1676516400000|2023-02-16 03:00:00|780|779.4|781.3|780.7|781.8|781.2|779.7|779.1|117
1676520000000|2023-02-16 04:00:00|781.1|780.5|780.5|779.9|781.3|780.7|780|779.4|82
1676523600000|2023-02-16 05:00:00|780.3|779.7|779|778.4|780.6|780|778.5|777.9|215
1676527200000|2023-02-16 06:00:00|778.7|778.1|776.3|775.7|779|778.4|776.2|775.6|348
1676530800000|2023-02-16 07:00:00|776|775.4|775.4|774.8|776.3|775.7|774.6|773.9|205
1676534400000|2023-02-16 08:00:00|775.5|774.9|776.6|776|777.3|776.7|774.7|774.1|339
1676538000000|2023-02-16 09:00:00|776.3|775.7|776.7|776.1|779.1|778.5|776|775.4|470
1676541600000|2023-02-16 10:00:00|776.8|776.2|776.6|776|777.5|776.9|775.5|774.9|212
1676545200000|2023-02-16 11:00:00|776.5|775.9|775.5|774.9|777.4|776.8|775.5|774.9|224
1676548800000|2023-02-16 12:00:00|775.4|774.8|774.4|773.8|777.4|776.8|773.7|773.1|300
1676552400000|2023-02-16 13:00:00|774.1|773.5|773.9|773.3|775.6|775|773.6|773|546
1676556000000|2023-02-16 14:00:00|774.6|774|774.9|774.3|778.5|777.9|772.9|772.3|4317
1676559600000|2023-02-16 15:00:00|774.7|774.1|776.2|775.6|779.1|778.5|774.7|774.1|3423
1676563200000|2023-02-16 16:00:00|776.3|775.7|776.8|776.2|778|777.4|772.6|772|3274
1676566800000|2023-02-16 17:00:00|776.7|776.1|775.5|774.9|777.5|776.9|773.4|772.8|2192
1676570400000|2023-02-16 18:00:00|775.7|775.1|775.4|774.8|777.8|777.2|773.9|773.3|3253
1676574000000|2023-02-16 19:00:00|775.6|775|775.6|775|777|776.4|774.6|774|2923
1676595600000|2023-02-17 01:00:00|775.9|775.3|776.9|776.3|777.9|777.3|775.8|775.2|1596
1676599200000|2023-02-17 02:00:00|776.7|776.1|776.5|775.5|776.7|776.1|775.7|775|142
1676602800000|2023-02-17 03:00:00|776.3|775.7|775.2|774.6|777|776.2|775|774.4|93
1676606400000|2023-02-17 04:00:00|774.9|774.3|775.1|774.5|775.5|774.7|774.5|773.9|305
1676610000000|2023-02-17 05:00:00|775.2|774.6|776.9|776.3|777|776.4|775.1|774.5|204
1676613600000|2023-02-17 06:00:00|776.7|776.1|776.2|775.6|776.7|776.1|775.8|775.2|58
1676617200000|2023-02-17 07:00:00|776.3|775.7|775.8|775.2|777|776.2|775.4|774.8|88
1676620800000|2023-02-17 08:00:00|775.9|775.3|775.7|775.1|776.4|775.8|774.4|773.8|409
1676624400000|2023-02-17 09:00:00|775.5|774.9|773.8|773.2|776|775.4|773.4|772.8|430
1676628000000|2023-02-17 10:00:00|773.7|773.1|772.2|771.6|773.7|773.1|770.7|770.1|212
1676631600000|2023-02-17 11:00:00|771.9|771.3|772.7|772.1|772.8|772.2|771.4|770.8|346
1676635200000|2023-02-17 12:00:00|772.8|772.2|772.8|772.2|773.7|773.1|772|771.4|387
1676638800000|2023-02-17 13:00:00|773|772.4|774.1|773.5|776.8|776.2|773|772.4|383
1676642400000|2023-02-17 14:00:00|774.8|773.8|774.5|773.9|780.1|779.5|773|772.4|2750
1676646000000|2023-02-17 15:00:00|774.3|773.7|776.3|775.7|779.8|779.2|773.9|773.3|4329
1676649600000|2023-02-17 16:00:00|776.6|776|777.9|777.3|781.1|780.5|775.1|774.5|3171
1676653200000|2023-02-17 17:00:00|777.8|777.2|776.1|775.5|779.4|778.8|775.4|774.8|2161
1676656800000|2023-02-17 18:00:00|776|775.4|776.9|776.3|776.9|776.3|773.9|773.3|1985
1676660400000|2023-02-17 19:00:00|777.1|776.5|775.3|774.7|777.1|776.5|775.1|774.4|2317
1676941200000|2023-02-21 01:00:00|777.5|776.9|775.8|775.2|778.7|778.1|774.6|774|1533
1676944800000|2023-02-21 02:00:00|776|775|775.8|775.2|776.4|775.7|774.6|774|416
1676948400000|2023-02-21 03:00:00|775.7|775.1|774.6|774|776.3|775.7|774.6|774|303
1676952000000|2023-02-21 04:00:00|774.7|774.1|777.3|776.7|777.6|777|774.5|773.8|160
1676955600000|2023-02-21 05:00:00|777.1|776.5|777.1|776.5|777.6|777|776.5|775.8|196
1676959200000|2023-02-21 06:00:00|776.9|776.3|778.1|777.5|778.5|777.9|776.7|776.1|149
1676962800000|2023-02-21 07:00:00|778|777.4|780.5|779.9|780.5|779.9|777|776.4|194
1676966400000|2023-02-21 08:00:00|780.3|779.7|782.9|781.9|783.8|783.2|780|779.3|410
1676970000000|2023-02-21 09:00:00|782.6|782|779.6|779|784.4|783.6|778.4|777.8|761
1676973600000|2023-02-21 10:00:00|779.7|779.1|780|779.4|780.1|779.4|776.2|775.6|283
1676977200000|2023-02-21 11:00:00|780.5|779.9|779.2|778.6|781.2|780.6|778.9|778.1|309
1676980800000|2023-02-21 12:00:00|779.1|778.5|776.6|776|779.2|778.6|776|775.4|841
1676984400000|2023-02-21 13:00:00|776.5|775.9|774|773.4|777.9|777.3|773.5|772.9|1831
1676988000000|2023-02-21 14:00:00|774.4|773.8|772|771.4|779.5|778.9|768|767.4|3876
1676991600000|2023-02-21 15:00:00|771.9|771.3|771.4|770.8|773.2|772.6|765.4|764.8|5155
1676995200000|2023-02-21 16:00:00|771.6|771|766.7|766.1|771.6|771|765.3|764.7|3679
1676998800000|2023-02-21 17:00:00|766.5|765.9|766.8|766.2|767.7|767.1|764|763.4|2955
1677002400000|2023-02-21 18:00:00|766.7|766.1|765.3|764.7|768.3|767.7|764.8|764.2|3047
1677006000000|2023-02-21 19:00:00|765|764.4|762.9|762.3|766|765.4|761.7|761.1|5766
1677027600000|2023-02-22 01:00:00|763.2|762.6|765.2|764.6|766.2|765.6|762.9|762.3|334
1677031200000|2023-02-22 02:00:00|765|764.4|763.4|762.8|765.6|764.8|762.8|762|191
1677034800000|2023-02-22 03:00:00|763.6|762.6|766.2|765.6|766.3|765.7|762.9|762.3|172
1677038400000|2023-02-22 04:00:00|765.9|765.3|765.4|764.8|766|765.3|764.9|764.3|37
1677042000000|2023-02-22 05:00:00|765.3|764.7|764.4|763.8|765.4|764.7|764.2|763.4|94
1677045600000|2023-02-22 06:00:00|764.3|763.7|762.3|761.7|764.5|763.8|762.1|761.5|93
1677049200000|2023-02-22 07:00:00|762.6|762|761.2|760.6|762.6|762|759.3|758.7|269
1677052800000|2023-02-22 08:00:00|761.3|760.7|757.4|756.8|761.9|761.2|756.8|756.2|268
1677056400000|2023-02-22 09:00:00|757.2|756.6|756.1|755.5|757.2|756.6|754.6|753.8|321
1677060000000|2023-02-22 10:00:00|755.9|755.3|755.3|754.7|756.2|755.5|754.5|753.9|299
1677063600000|2023-02-22 11:00:00|755.6|755|754|753.4|755.9|755.2|753.8|753.2|222
1677067200000|2023-02-22 12:00:00|753.8|753.2|753.6|753|755.6|755|753.1|752.5|500
1677070800000|2023-02-22 13:00:00|753.8|753.2|755|754.4|755.6|755|753.6|753|320
1677074400000|2023-02-22 14:00:00|754.8|754.2|754.1|753.5|756.8|756.2|752.1|751.5|4503
1677078000000|2023-02-22 15:00:00|753.6|753|750.1|749.5|753.7|753.1|746.8|746.2|5531
1677081600000|2023-02-22 16:00:00|750|749.4|750.6|750|752.7|752.1|746.8|746.2|3789
1677085200000|2023-02-22 17:00:00|750.5|749.9|751.1|750.5|752.1|751.5|748.6|748|1426
1677088800000|2023-02-22 18:00:00|751|750.4|749.5|748.9|751.6|751|748.1|747.5|1409
1677092400000|2023-02-22 19:00:00|749.6|749|750.5|749.5|751|750.4|748.6|748|4061
1677114000000|2023-02-23 01:00:00|749.5|748.9|752.6|752|752.6|752|749.4|748.8|437
1677117600000|2023-02-23 02:00:00|752.9|752.3|752.2|751.6|752.9|752.3|750.6|750|556
1677121200000|2023-02-23 03:00:00|752.4|751.8|752|751.4|752.4|751.8|751.4|750.7|25
1677124800000|2023-02-23 04:00:00|751.9|751.3|752.3|751.7|752.8|752.2|751.8|751|12
1677128400000|2023-02-23 05:00:00|752.5|751.5|752.2|751.6|752.7|752.1|751.4|750.8|168
1677132000000|2023-02-23 06:00:00|752|751.4|751.3|750.7|752|751.4|750.4|749.8|32
1677135600000|2023-02-23 07:00:00|751.2|750.6|750.9|750.3|751.6|751|750.4|749.8|42
1677139200000|2023-02-23 08:00:00|751.1|750.5|753.4|752.8|754|753.3|750.4|749.8|102
1677142800000|2023-02-23 09:00:00|752.9|752.3|750.7|750.1|754.3|753.6|750.4|749.8|421
1677146400000|2023-02-23 10:00:00|750.9|749.9|750|749|751.4|750.6|748.2|747.4|93
1677150000000|2023-02-23 11:00:00|749.8|749.2|750|749.4|750.2|749.6|748.9|748.3|245
1677153600000|2023-02-23 12:00:00|750.1|749.5|751|750.4|752|751.4|750|749.4|502
1677157200000|2023-02-23 13:00:00|750.8|750.2|752.2|751.6|753.2|752.6|750.5|749.9|515
1677160800000|2023-02-23 14:00:00|752.3|751.7|753.7|753.1|758.7|758.1|751.2|750.5|2350
1677164400000|2023-02-23 15:00:00|753.8|753.2|754|753.4|756.6|756|749.2|748.6|3101
1677168000000|2023-02-23 16:00:00|754.1|753.5|753.7|753.1|758.2|757.6|752.2|751.6|2269
1677171600000|2023-02-23 17:00:00|753.6|753|750.2|749.6|757.2|756.6|748.7|748.1|2493
1677175200000|2023-02-23 18:00:00|750.4|749.8|749|748.4|751|750.4|747.4|746.8|2884
1677178800000|2023-02-23 19:00:00|749.3|748.7|751.6|751|752.5|751.9|748.8|748.2|2889
1677200400000|2023-02-24 01:00:00|752.7|752.1|752.4|751.8|753.7|753.1|751.1|750.5|597
1677204000000|2023-02-24 02:00:00|752.6|752|750.6|750|752.7|752.1|750.3|749.7|223
1677207600000|2023-02-24 03:00:00|750.8|750.2|751.2|750.6|752.4|751.8|750.8|750.2|84
1677211200000|2023-02-24 04:00:00|751.4|750.8|751.2|750.6|751.6|751|750.9|750.3|106
1677214800000|2023-02-24 05:00:00|751.1|750.5|752|751.4|752.4|751.8|750.4|749.8|100
1677218400000|2023-02-24 06:00:00|751.8|751.2|749.1|748.5|752.1|751.5|749.1|748.5|281
1677222000000|2023-02-24 07:00:00|749|748.4|748|747.4|750.1|749.5|748|747.4|218
1677225600000|2023-02-24 08:00:00|748.1|747.5|744.8|744.2|748.1|747.5|743.1|742.5|993
1677229200000|2023-02-24 09:00:00|745.1|744.5|745|744.4|745.8|745.2|744.1|743.5|544
1677232800000|2023-02-24 10:00:00|744.8|744.2|742.7|742.1|745.9|745.3|742.7|742.1|664
1677236400000|2023-02-24 11:00:00|742.6|742|741.7|741.1|743.1|742.5|741.5|740.9|702
1677240000000|2023-02-24 12:00:00|741.9|741.3|740.4|739.8|742.6|742|740.1|739.5|798
1677243600000|2023-02-24 13:00:00|740.2|739.6|739.1|738.5|741.4|740.8|738.1|737.5|1099
1677247200000|2023-02-24 14:00:00|738.9|738.3|730.1|729.5|738.9|738.3|726.1|725.5|9647
1677250800000|2023-02-24 15:00:00|730.3|729.7|726.9|726.3|731.1|730.5|726.4|725.8|7506
1677254400000|2023-02-24 16:00:00|726.6|726|727.9|727.3|731.4|730.8|726.6|726|5425
1677258000000|2023-02-24 17:00:00|728|727.4|724.9|724.3|729.3|728.7|723.1|722.5|4877
1677261600000|2023-02-24 18:00:00|725.1|724.5|722.9|722.3|726.9|726.3|722.4|721.8|4711
1677265200000|2023-02-24 19:00:00|722.6|722|719.5|718.9|723.1|722.5|717.8|716.8|6361
1677459600000|2023-02-27 01:00:00|720.9|720.3|723.9|723.3|724.3|723.7|719.3|718.7|1787
1677463200000|2023-02-27 02:00:00|723.8|723.2|723.1|722.5|724.3|723.7|723.1|722.5|242
1677466800000|2023-02-27 03:00:00|722.8|722.2|720.5|719.9|722.8|722.2|720.2|719.6|467
1677470400000|2023-02-27 04:00:00|720.3|719.7|721.6|721|721.6|721|719.7|719.1|233
1677474000000|2023-02-27 05:00:00|721.7|721.1|721.6|721|722.5|721.9|721.1|720.5|116
1677477600000|2023-02-27 06:00:00|721.5|720.9|722|721.4|722.4|721.8|720.7|720.1|134
1677481200000|2023-02-27 07:00:00|722.1|721.5|720.6|720|723.5|722.9|720.5|719.9|229
1677484800000|2023-02-27 08:00:00|720.4|719.8|720.4|719.8|720.7|720.1|719|718.4|540
1677488400000|2023-02-27 09:00:00|720.2|719.6|722.1|721.5|722.5|721.9|719.7|719.1|1846
1677492000000|2023-02-27 10:00:00|722|721.4|718.3|717.7|722.4|721.8|718.3|717.7|732
1677495600000|2023-02-27 11:00:00|718.4|717.8|718|717.4|719.3|718.7|715.9|715.3|1187
1677499200000|2023-02-27 12:00:00|718.3|717.7|720|719.4|721|720.4|716.3|715.7|1277
1677502800000|2023-02-27 13:00:00|719.9|719.3|720.4|719.8|720.8|720.2|718.3|717.7|1563
1677506400000|2023-02-27 14:00:00|720|719.4|713.8|713.2|720.6|720|712.8|712.2|7697
1677510000000|2023-02-27 15:00:00|713.9|713.3|714.8|714.2|716|715.4|711|710.4|9284
1677513600000|2023-02-27 16:00:00|714.5|713.9|710|709.4|716|715.4|707.3|706.7|6559
1677517200000|2023-02-27 17:00:00|709.8|709.2|707.8|707.2|711.3|710.7|706.3|705.7|6893
1677520800000|2023-02-27 18:00:00|708.1|707.5|709.8|709.2|712.3|711.7|708.1|707.5|4941
1677524400000|2023-02-27 19:00:00|709.6|709|710.3|709.7|712.3|711.7|709.3|708.7|4542
1677546000000|2023-02-28 01:00:00|711.5|710.9|706.7|706.1|711.6|711|706.7|706.1|686
1677549600000|2023-02-28 02:00:00|706.9|706.3|707.6|707|708.4|707.8|706.6|706|250
1677553200000|2023-02-28 03:00:00|707.5|706.9|707.5|706.9|708.9|708.3|707.5|706.9|156
1677556800000|2023-02-28 04:00:00|707.6|707|708.4|707.8|708.6|708|707.6|707|159
1677560400000|2023-02-28 05:00:00|708.3|707.7|707.4|706.8|708.9|708.3|707.2|706.6|108
1677564000000|2023-02-28 06:00:00|707.5|706.9|706.8|706.2|708.4|707.8|706.5|705.9|911
1677567600000|2023-02-28 07:00:00|706.7|706.1|709.3|708.7|709.8|709.2|706.4|705.8|223
1677571200000|2023-02-28 08:00:00|708.9|708.3|713.5|712.9|715.4|714.8|708.7|708.1|1066
1677574800000|2023-02-28 09:00:00|713.4|712.8|714.8|714.2|715.7|715.1|713.2|712.6|960
1677578400000|2023-02-28 10:00:00|714.9|714.3|711|710.4|714.9|714.3|710.3|709.7|776
1677582000000|2023-02-28 11:00:00|710.9|710.3|711.2|710.6|711.8|711.2|710.7|710.1|405
1677585600000|2023-02-28 12:00:00|711|710.4|709.2|708.6|711.2|710.6|708.7|708.1|902
1677589200000|2023-02-28 13:00:00|709.4|708.8|707.4|706.8|710.4|709.8|707.4|706.8|861
1677592800000|2023-02-28 14:00:00|707.5|706.9|710.2|709.6|712.4|711.8|703.5|702.9|6299
1677596400000|2023-02-28 15:00:00|710.3|709.7|706.6|706|714.4|713.8|706.4|705.8|6793
1677600000000|2023-02-28 16:00:00|706.4|705.8|712.6|712|713.6|713|706.1|705.5|5130
1677603600000|2023-02-28 17:00:00|712.7|712.1|705.9|705.3|712.7|712.1|705.4|704.8|3050
1677607200000|2023-02-28 18:00:00|706.2|705.6|707.7|707.1|708.7|708.1|705.7|705.1|2440
1677610800000|2023-02-28 19:00:00|707.4|706.8|707.9|706.9|708.9|708.3|706|705.4|3023
1677632400000|2023-03-01 01:00:00|708.9|708.3|711.2|710.6|711.2|710.6|707.5|706.9|769
1677636000000|2023-03-01 02:00:00|711.3|710.7|712.7|712.1|713|712.4|710.9|710.3|589
1677639600000|2023-03-01 03:00:00|712.8|712.2|714.2|713.6|714.7|714.1|712.7|712.1|278
1677643200000|2023-03-01 04:00:00|714.4|713.8|714|713.4|714.7|714.1|713.9|713.3|135
1677646800000|2023-03-01 05:00:00|713.9|713.3|713.7|713.1|715|714.4|713.4|712.8|176
1677650400000|2023-03-01 06:00:00|713.8|713.2|713.3|712.7|713.8|713.2|712.4|711.8|135
1677654000000|2023-03-01 07:00:00|713.5|712.9|711.9|711.3|713.5|712.9|711.8|711.2|180
1677657600000|2023-03-01 08:00:00|712|711.4|712|711.4|714.6|714|711|710.4|442
1677661200000|2023-03-01 09:00:00|712.3|711.7|709|708.4|712.5|711.9|707.2|706.6|815
1677664800000|2023-03-01 10:00:00|708.8|708.2|708.5|707.9|709.3|708.7|707|706.4|546
1677668400000|2023-03-01 11:00:00|709|708.4|708.9|708.3|709.8|709.2|707.5|706.9|443
1677672000000|2023-03-01 12:00:00|708.8|708.2|707.3|706.7|709.5|708.9|707|706.4|623
1677675600000|2023-03-01 13:00:00|707.2|706.6|706.4|705.8|708|707.4|704.8|704.2|766
1677679200000|2023-03-01 14:00:00|707.3|706.7|708|707.4|709|708.4|702.8|702.1|5718
1677682800000|2023-03-01 15:00:00|708.2|707.6|712.4|711.8|715.3|714.7|703|702.4|7967
1677686400000|2023-03-01 16:00:00|712.3|711.7|709.8|709.2|712.5|711.9|706|705.4|5064
1677690000000|2023-03-01 17:00:00|709.5|708.9|709.6|709|710.8|710.2|706.8|706.2|3101
1677693600000|2023-03-01 18:00:00|709.7|709.1|710.6|710|713.6|713|709.3|708.7|4221
1677697200000|2023-03-01 19:00:00|710.8|710.2|712.7|712.1|712.8|712.2|709.9|709.3|2881
1677718800000|2023-03-02 01:00:00|714|713.4|712.5|711.9|714.6|714|712.2|711.6|603
1677722400000|2023-03-02 02:00:00|712.6|712|712.7|712.1|713.5|712.9|711.8|711.2|97
1677726000000|2023-03-02 03:00:00|713.1|712.5|713.3|712.7|713.8|713.2|712.6|712|81
1677729600000|2023-03-02 04:00:00|713.2|712.6|713.9|713.3|714|713.4|713.2|712.6|27
1677733200000|2023-03-02 05:00:00|713.8|713.2|714|713.4|714.4|713.8|713.6|713|52
1677736800000|2023-03-02 06:00:00|713.9|713.3|714.6|714|715.2|714.6|713.7|713.1|140
1677740400000|2023-03-02 07:00:00|714.4|713.8|712.1|711.5|715.2|714.6|712.1|711.5|244
1677744000000|2023-03-02 08:00:00|712|711.4|711|710.4|714.2|713.6|710.5|709.9|993
1677747600000|2023-03-02 09:00:00|710.9|710.3|711.4|710.8|712.3|711.7|709.6|709|405
1677751200000|2023-03-02 10:00:00|711.3|710.7|715.3|714.7|718.1|717.5|709.8|709.2|1198
1677754800000|2023-03-02 11:00:00|715.5|714.9|717.6|717|718.6|718|715.4|714.8|811
1677758400000|2023-03-02 12:00:00|717.8|717.2|718.2|717.6|719.4|718.8|717|716.4|642
1677762000000|2023-03-02 13:00:00|718.1|717.5|715.4|714.8|718.4|717.8|714.3|713.7|579
1677765600000|2023-03-02 14:00:00|714.2|713.6|718.6|718|719.1|718.5|710.7|710.1|4447
1677769200000|2023-03-02 15:00:00|718.3|717.7|719.1|718.5|722.8|722.2|716.1|715.5|5546
1677772800000|2023-03-02 16:00:00|719|718.4|713.8|713.2|720.9|720.3|710.1|709.5|4197
1677776400000|2023-03-02 17:00:00|713.9|713.3|711.7|711.1|715.9|715.3|710.2|709.6|3078
1677780000000|2023-03-02 18:00:00|711.9|711.3|713.9|713.3|714.4|713.8|710.9|710.3|2061
1677783600000|2023-03-02 19:00:00|714|713.4|713.3|712.7|715.1|714.5|712.6|712|3018
1677805200000|2023-03-03 01:00:00|715.6|715|713.8|713.2|716.6|716|713.2|712.6|478
1677808800000|2023-03-03 02:00:00|713.9|713.3|712.8|712.2|713.9|713.3|712.8|712.2|156
1677812400000|2023-03-03 03:00:00|712.7|712.1|712.2|711.6|713.9|713.3|712.2|711.6|588
1677816000000|2023-03-03 04:00:00|712.3|711.7|712.3|711.7|712.6|712|712.2|711.6|209
1677819600000|2023-03-03 05:00:00|712.2|711.6|712.8|712.2|713.1|712.5|712.1|711.5|45
1677823200000|2023-03-03 06:00:00|712.7|712.1|713|712.4|713.5|712.9|712.2|711.6|77
1677826800000|2023-03-03 07:00:00|712.9|712.3|713.1|712.5|713.5|712.9|712.5|711.9|71
1677830400000|2023-03-03 08:00:00|712.9|712.3|711|710.4|713.1|712.5|710.5|709.9|217
1677834000000|2023-03-03 09:00:00|710.9|710.3|713.1|712.5|713.3|712.7|710.2|709.6|313
1677837600000|2023-03-03 10:00:00|713.2|712.6|710.9|710.3|713.5|712.9|710.5|709.9|330
1677841200000|2023-03-03 11:00:00|710.8|710.2|714.4|713.8|714.4|713.8|710.5|709.9|311
1677844800000|2023-03-03 12:00:00|714.2|713.6|715.1|714.5|715.2|714.6|713.1|712.5|480
1677848400000|2023-03-03 13:00:00|715.2|714.6|715.6|715|715.6|715|713.8|713.2|491
1677852000000|2023-03-03 14:00:00|716|715.4|714|713.4|716|715.4|710.3|709.7|3030
1677855600000|2023-03-03 15:00:00|713.9|713.3|710.8|710.2|714.6|714|707.5|706.9|6757
1677859200000|2023-03-03 16:00:00|710.6|710|713|712.4|715.1|714.5|709.4|708.8|3703
1677862800000|2023-03-03 17:00:00|712.8|712.2|713.7|713.1|716.1|715.5|711.1|710.5|2100
1677866400000|2023-03-03 18:00:00|713.8|713.2|713.3|712.7|716.5|715.9|712|711.4|1957
1677870000000|2023-03-03 19:00:00|713.1|712.5|710|709.4|713.1|712.5|709.4|708.8|3101
1675645200000|2023-02-06 01:00:00|767.5|766.9|770.2|769.6|772.2|771.5|766.9|766.3|794
1675648800000|2023-02-06 02:00:00|770.3|769.7|770.4|769.8|771.1|770.5|770.1|769.5|104
1675652400000|2023-02-06 03:00:00|770.2|769.6|769.6|769|771.1|770.5|769.5|768.7|87
1675656000000|2023-02-06 04:00:00|769.7|769.1|771.2|770.6|771.7|771.1|769.6|769|53
1675659600000|2023-02-06 05:00:00|771|770.4|770.7|770.1|771.7|771.1|769.7|769.1|120
1675663200000|2023-02-06 06:00:00|770.6|770|770.7|770.1|771.2|770.6|769.7|769.1|255
1675666800000|2023-02-06 07:00:00|770.6|770|769.6|769|772.4|771.8|769.6|769|164
1675670400000|2023-02-06 08:00:00|769.5|768.9|769.5|768.9|769.8|769.2|766.4|765.8|461
1675674000000|2023-02-06 09:00:00|769.3|768.7|764.6|764|769.5|768.9|762.7|762.1|1007
1675677600000|2023-02-06 10:00:00|764.5|763.9|767.5|766.9|767.5|766.9|764.5|763.9|471
1675681200000|2023-02-06 11:00:00|767.3|766.7|767.7|767.1|768|767.4|765.8|765.2|306
1675684800000|2023-02-06 12:00:00|767.8|767.2|770.7|770.1|771.2|770.6|767.5|766.9|437
1675688400000|2023-02-06 13:00:00|770.8|770.2|770.8|769.8|772.9|772.3|770.3|769.5|529
1675692000000|2023-02-06 14:00:00|771.3|770.7|768.2|767.6|775.4|774.8|767.5|766.9|5045
1675695600000|2023-02-06 15:00:00|768|767.4|756.6|756|769.4|768.8|755.3|754.7|7353
1675699200000|2023-02-06 16:00:00|756.7|756.1|764.9|764.3|766.8|766.2|755|754.4|4979
1675702800000|2023-02-06 17:00:00|764.7|764.1|758.4|757.8|765.8|765.2|757.3|756.7|3323
1675706400000|2023-02-06 18:00:00|758.6|758|761.3|760.7|762.6|762|758.1|757.5|2443
1675710000000|2023-02-06 19:00:00|761.4|760.8|759|758.4|761.9|761.3|758.6|758|3763
1675731600000|2023-02-07 01:00:00|759.8|759.2|761|760.4|761|760.4|758|757.4|446
1675735200000|2023-02-07 02:00:00|760.6|760|760.6|760|761|760.4|760.2|759.6|76
1675738800000|2023-02-07 03:00:00|760.7|760.1|758.8|758.2|761|760.4|758.4|757.8|91
1675742400000|2023-02-07 04:00:00|759|758.4|758|757.4|759|758.4|758|757.4|29
1675746000000|2023-02-07 05:00:00|757.8|757.2|758|757.4|759.1|758.5|757.4|756.8|91
1675749600000|2023-02-07 06:00:00|757.8|757.2|757.7|757.1|758.3|757.6|757.2|756.6|121
1675753200000|2023-02-07 07:00:00|757.6|757|756.5|755.9|757.6|757|755.9|755.3|112
1675756800000|2023-02-07 08:00:00|756.4|755.8|756.1|755.5|757|756.3|754.3|753.7|452
1675760400000|2023-02-07 09:00:00|756|755.4|756.9|756.3|758.1|757.5|754.6|754|679
1675764000000|2023-02-07 10:00:00|757.1|756.5|757.1|756.5|758.6|758|756.1|755.5|222
1675767600000|2023-02-07 11:00:00|757.2|756.6|757.5|756.9|758.1|757.5|755.1|754.5|309
1675771200000|2023-02-07 12:00:00|757.3|756.7|757.8|757.2|759.1|758.5|757|756.4|138
1675774800000|2023-02-07 13:00:00|758.1|757.5|758.9|758.3|760.4|759.8|756.6|756|662
1675778400000|2023-02-07 14:00:00|759.2|758.6|763.7|763.1|765|764.4|758.5|757.9|5132
1675782000000|2023-02-07 15:00:00|763.8|763.2|762.1|761.5|766|765.4|761.2|760.6|5083
1675785600000|2023-02-07 16:00:00|762|761.4|762.1|761.5|763.9|763.3|759.7|759.1|3626
1675789200000|2023-02-07 17:00:00|762.2|761.6|760|759.4|763.3|762.7|757.6|757|4434
1675792800000|2023-02-07 18:00:00|760.2|759.6|757.3|756.7|760.9|760.3|757.1|756.5|4824
1675796400000|2023-02-07 19:00:00|757.5|756.9|759.7|759.1|760.1|759.5|757.2|756.6|5972
1675818000000|2023-02-08 01:00:00|759|758.4|761|760.4|761.9|761.3|758.6|758|485
1675821600000|2023-02-08 02:00:00|760.6|760|760.6|760|761.5|760.9|760.4|759.8|93
1675825200000|2023-02-08 03:00:00|760.5|759.9|761|760.4|761|760.4|759.4|758.8|104
1675828800000|2023-02-08 04:00:00|760.9|760.3|760.7|760.1|761|760.4|760.1|759.5|639
1675832400000|2023-02-08 05:00:00|760.5|759.9|759.9|759.3|760.9|760.3|759.8|759.2|50
1675836000000|2023-02-08 06:00:00|760.1|759.5|760.7|760.1|761.3|760.7|759.6|759|87
1675839600000|2023-02-08 07:00:00|760.8|760.2|761.6|761|761.7|761.1|760.5|759.9|176
1675843200000|2023-02-08 08:00:00|761.4|760.8|764.3|763.7|764.4|763.8|757.6|756.9|1059
1675846800000|2023-02-08 09:00:00|764.4|763.8|767.1|766.5|768.1|767.5|764.1|763.5|1290
1675850400000|2023-02-08 10:00:00|767.3|766.7|766.4|765.8|767.3|766.7|765.4|764.8|518
1675854000000|2023-02-08 11:00:00|766.5|765.9|763.8|763.2|767.4|766.8|762.5|761.9|1548
1675857600000|2023-02-08 12:00:00|764.1|763.5|762.6|762|765.6|765|762.2|761.6|338
1675861200000|2023-02-08 13:00:00|762.5|761.9|761.3|760.7|763.7|763.1|760.1|759.5|1665
1675864800000|2023-02-08 14:00:00|761.5|760.9|762.1|761.5|767.7|767.1|758.4|757.8|5786
1675868400000|2023-02-08 15:00:00|762|761.4|769.7|769.1|769.8|769.2|761.1|760.5|6770
1675872000000|2023-02-08 16:00:00|769.6|769|767|766.4|771.9|771.3|764.2|763.6|8787
1675875600000|2023-02-08 17:00:00|765|763.5|767.8|767.2|771.6|771|761.2|760.6|8355
1675879200000|2023-02-08 18:00:00|767.7|767.1|768.4|767.8|770.1|769.5|766.9|766.3|4415
1675882800000|2023-02-08 19:00:00|768.6|768|773.8|773.2|774.6|774|767.8|767.2|7478
1675904400000|2023-02-09 01:00:00|773|772.4|772.1|771.5|773.3|772.5|769.5|768.8|526
1675908000000|2023-02-09 02:00:00|772|771.4|772.6|772|773.3|772.7|771.7|771.1|112
1675911600000|2023-02-09 03:00:00|772.7|772.1|770.5|769.9|772.7|772.1|770.3|769.7|878
1675915200000|2023-02-09 04:00:00|770.4|769.8|771.5|770.9|771.5|770.9|769.7|769.1|534
1675918800000|2023-02-09 05:00:00|771.4|770.8|773.4|772.8|774.4|773.8|771.4|770.8|175
1675922400000|2023-02-09 06:00:00|773.1|772.5|775.7|775.1|776.1|775.5|773.1|772.5|612
1675926000000|2023-02-09 07:00:00|775.6|775|774.9|774.3|776.2|775.6|774.5|773.9|192
1675929600000|2023-02-09 08:00:00|774.7|774.1|776.3|775.7|777.6|777|774.5|773.9|589
1675933200000|2023-02-09 09:00:00|776.5|775.9|772.8|772.2|777.4|776.8|772.8|772.2|533
1675936800000|2023-02-09 10:00:00|773|772.4|773.2|772.6|773.8|773.2|770.7|770.1|651
1675940400000|2023-02-09 11:00:00|773.5|772.9|776.4|775.8|778.6|778|773.3|772.7|3287
1675944000000|2023-02-09 12:00:00|776.5|775.9|776.5|775.9|777.4|776.8|774.5|773.9|514
1675947600000|2023-02-09 13:00:00|776.4|775.8|773.9|773.3|776.4|775.8|773.2|772.6|986
1675951200000|2023-02-09 14:00:00|773.1|772.5|771.7|771.1|776.7|776.1|768.9|768.3|6760
1675954800000|2023-02-09 15:00:00|771.8|771.2|771.2|770.6|775.1|774.5|769.8|769.2|7059
1675958400000|2023-02-09 16:00:00|771.3|770.7|773.1|772.5|774.9|774.3|769|768.4|5029
1675962000000|2023-02-09 17:00:00|773|772.4|767.2|766.6|773.5|772.9|765.4|764.8|4567
1675965600000|2023-02-09 18:00:00|767.5|766.9|766.9|766.3|768.9|768.3|765.9|765.3|5766
1675969200000|2023-02-09 19:00:00|767|766.4|764.7|764.1|767.9|767.3|764|763.4|5200
1675990800000|2023-02-10 01:00:00|764.9|764.3|765.8|765.2|766.8|766.2|764.1|763.5|348
1675994400000|2023-02-10 02:00:00|766|765.4|767.3|766.7|767.8|767.2|765.8|765.2|426
1675998000000|2023-02-10 03:00:00|767.4|766.8|766|765.4|767.6|767|766|765.4|56
1676001600000|2023-02-10 04:00:00|766.1|765.5|765|764.4|766.1|765.5|764.8|764.2|39
1676005200000|2023-02-10 05:00:00|764.8|764.2|765.3|764.7|765.8|765.2|764.5|763.9|79
1676008800000|2023-02-10 06:00:00|765.5|764.9|765.5|764.9|766.3|765.7|765.3|764.7|150
1676012400000|2023-02-10 07:00:00|765.3|764.7|766.8|766.2|767.4|766.8|765.3|764.7|73
1676016000000|2023-02-10 08:00:00|766.9|766.3|772.8|772.2|773|772.4|765.9|765.3|924
1676019600000|2023-02-10 09:00:00|773|772.4|772.6|772|773.5|772.9|771|770.4|912
1676023200000|2023-02-10 10:00:00|772.7|772.1|771.3|770.7|773.9|773.3|769.1|768.5|560
1676026800000|2023-02-10 11:00:00|771.4|770.8|773.7|773.1|773.8|773.2|771.4|770.8|342
1676030400000|2023-02-10 12:00:00|773.8|773.2|774.6|774|776|775.4|773.7|773.1|814
1676034000000|2023-02-10 13:00:00|774.2|773.6|776|775.4|776.4|775.8|774|773.4|1138
1676037600000|2023-02-10 14:00:00|776.1|775.5|789.9|789.3|789.9|789.3|774.4|773.8|11408
1676041200000|2023-02-10 15:00:00|789.6|789|796.6|796|798.4|797.8|789.2|788.6|12618
1676044800000|2023-02-10 16:00:00|796.3|795.7|789.7|789.1|797.4|796.8|789.1|788.5|8036
1676048400000|2023-02-10 17:00:00|789.8|789.2|789.8|789.2|791.5|790.9|786.6|786|6564
1676052000000|2023-02-10 18:00:00|789.6|789|792.2|791.6|793.1|792.5|789.4|788.8|3799
1676055600000|2023-02-10 19:00:00|792.3|791.7|797.2|796.6|797.2|796.6|792.1|791.5|8431
1676250000000|2023-02-13 01:00:00|798|797.4|793.5|792.9|799.2|798.6|791|790.4|963
1676253600000|2023-02-13 02:00:00|793.2|792.6|796|795.4|796.8|796.2|793.1|792.5|381
1676257200000|2023-02-13 03:00:00|795.8|795.2|796.2|795.6|797.3|796.7|795.6|795|98
1676260800000|2023-02-13 04:00:00|796|795.4|795.8|795.2|796|795.4|795.6|795|73
1676264400000|2023-02-13 05:00:00|795.7|795.1|795|794.4|797|796.4|794.9|794.3|280
1676268000000|2023-02-13 06:00:00|794.8|794.2|795.9|795.3|797.2|796.6|794.8|794.2|237
1676271600000|2023-02-13 07:00:00|796|795.4|792.8|792.2|796.4|795.8|792|791.4|243
1676275200000|2023-02-13 08:00:00|792.9|792.3|791.3|790.7|793|792.4|791|790.4|544
1676278800000|2023-02-13 09:00:00|791.1|790.5|788.3|787.7|791.5|790.9|786.4|785.8|976
1676282400000|2023-02-13 10:00:00|788.4|787.8|787.8|787.2|789.1|788.5|786.9|786.3|600
1676286000000|2023-02-13 11:00:00|788|787.4|788.9|788.3|790|789.4|787.4|786.8|693
1676289600000|2023-02-13 12:00:00|789.4|788.8|788.6|788|789.4|788.8|787.4|786.8|694
1676293200000|2023-02-13 13:00:00|788.7|788.1|787.3|786.7|789.1|788.5|785.2|784.6|819
1676296800000|2023-02-13 14:00:00|788.1|787.5|795.4|794.8|795.4|794.8|785.7|785.1|6839
1676300400000|2023-02-13 15:00:00|795.5|794.9|800|799.4|803.5|802.9|792.2|791.6|8514
1676304000000|2023-02-13 16:00:00|800.2|799.6|802.1|801.5|803.8|803.2|799.5|798.9|7689
1676307600000|2023-02-13 17:00:00|802.2|801.6|799.2|798.6|802.9|802.3|796.3|795.7|6883
1676311200000|2023-02-13 18:00:00|799.1|798.5|797.3|796.7|799.2|798.6|795|794.4|6518
1676314800000|2023-02-13 19:00:00|797.2|796.6|798.3|797.7|801.1|800.5|796.8|796.2|5846
1676336400000|2023-02-14 01:00:00|797.8|796.8|797.7|797.1|800.4|799.7|797.2|796.6|2287
1676340000000|2023-02-14 02:00:00|797.8|797.2|798.1|797.5|798.2|797.6|796.7|796.1|120
1676343600000|2023-02-14 03:00:00|798.3|797.7|797.7|797.1|798.3|797.7|796.7|796.1|72
1676347200000|2023-02-14 04:00:00|797.9|797.3|797.5|796.9|797.9|797.3|797|796.4|106
1676350800000|2023-02-14 05:00:00|797.7|797.1|797.8|797.2|797.9|797.3|797|796.4|91
1676354400000|2023-02-14 06:00:00|797.6|797|796.8|796.2|798.1|797.5|796.5|795.9|131
1676358000000|2023-02-14 07:00:00|796.7|796.1|796.9|796.3|797|796.4|795.7|795.1|193
1676361600000|2023-02-14 08:00:00|797|796.4|798.6|798|799.5|798.9|796.1|795.5|661
1676365200000|2023-02-14 09:00:00|798.5|797.9|801.6|801|802|801.4|796.7|796.1|331
1676368800000|2023-02-14 10:00:00|801.5|800.9|804.1|803.5|805.5|804.9|800.1|799.5|1025
1676372400000|2023-02-14 11:00:00|804.3|803.7|799.5|798.9|804.3|803.7|798.9|798.1|732
1676376000000|2023-02-14 12:00:00|799.4|798.8|801.2|800.6|802.9|802.3|799.4|798.8|710
1676379600000|2023-02-14 13:00:00|801.1|800.5|798|797.4|801.5|800.9|796.2|795.6|707
1676383200000|2023-02-14 14:00:00|797.1|796.5|798.5|797.9|802.7|802.1|795.8|795.2|5054
1676386800000|2023-02-14 15:00:00|798.4|797.8|805|804.4|805.1|804.5|798.2|797.6|6813
1676390400000|2023-02-14 16:00:00|805.1|804.5|800.5|799.9|806.8|806.2|800.3|799.7|5155
1676394000000|2023-02-14 17:00:00|800.7|800.1|794.9|794.3|801.4|800.8|794.5|793.9|4622
1676397600000|2023-02-14 18:00:00|795|794.4|794.2|793.6|797.4|796.8|794|793.4|5418
1676401200000|2023-02-14 19:00:00|794.3|793.7|794.4|793.8|796.1|795.5|793.2|792.6|7620
1676422800000|2023-02-15 01:00:00|795|794.4|795.7|795.1|796.6|796|793.7|793.1|433
1676426400000|2023-02-15 02:00:00|795.8|795.2|795.6|795|796.2|795.6|795.2|794.6|77
1676430000000|2023-02-15 03:00:00|795.5|794.9|794.4|793.8|795.8|795.2|794.4|793.8|90
1676433600000|2023-02-15 04:00:00|794.3|793.7|793.4|792.8|794.3|793.7|793.1|792.5|59
1676437200000|2023-02-15 05:00:00|793.2|792.6|792.6|792|793.6|793|792|791.4|97
1676440800000|2023-02-15 06:00:00|792.3|791.7|791.6|791|792.8|792.2|791.4|790.8|150
1676444400000|2023-02-15 07:00:00|791.4|790.8|790.9|790.3|792.1|791.5|790|789.4|294
1676448000000|2023-02-15 08:00:00|791|790.4|792.6|792|792.6|792|790.7|790.1|1826
1676451600000|2023-02-15 09:00:00|793|792.4|793.1|792.5|795.4|794.8|791.4|790.8|511
1676455200000|2023-02-15 10:00:00|792.9|792.3|796|795.4|796|795.4|792.2|791.6|547
1676458800000|2023-02-15 11:00:00|795.9|795.3|795.6|795|795.9|795.3|794.3|793.7|1212
1676462400000|2023-02-15 12:00:00|795.5|794.9|796.1|795.5|797|796.4|794.9|794.3|566
1676466000000|2023-02-15 13:00:00|796|795.4|793.1|792.5|796.4|795.8|792.8|792.2|1148
1676469600000|2023-02-15 14:00:00|794.1|793.5|784.1|783.5|797.3|796.7|784.1|783.5|6203
1676473200000|2023-02-15 15:00:00|784.3|783.7|778.5|777.9|785|784.4|778.4|777.8|6854
1676476800000|2023-02-15 16:00:00|778.7|778.1|781.8|781.2|783|782.4|777.3|776.7|6500
1676480400000|2023-02-15 17:00:00|781.5|780.9|783.1|782.5|783.9|783.3|779.5|778.9|3437
1676484000000|2023-02-15 18:00:00|783.3|782.7|781|780.4|783.3|782.7|779.8|779.2|2233
1676487600000|2023-02-15 19:00:00|781.1|780.5|778.7|778.1|781.8|781.2|778.2|777.6|3531
1676509200000|2023-02-16 01:00:00|777.5|776.9|777.7|777.1|778.1|777.5|774.4|773.8|730
1676512800000|2023-02-16 02:00:00|777.8|777.2|780.1|779.5|780.2|779.6|776.8|776.2|104
1676516400000|2023-02-16 03:00:00|780|779.4|781.3|780.7|781.8|781.2|779.7|779.1|117
1676520000000|2023-02-16 04:00:00|781.1|780.5|780.5|779.9|781.3|780.7|780|779.4|82
1676523600000|2023-02-16 05:00:00|780.3|779.7|779|778.4|780.6|780|778.5|777.9|215
1676527200000|2023-02-16 06:00:00|778.7|778.1|776.3|775.7|779|778.4|776.2|775.6|348
1676530800000|2023-02-16 07:00:00|776|775.4|775.4|774.8|776.3|775.7|774.6|773.9|205
1676534400000|2023-02-16 08:00:00|775.5|774.9|776.6|776|777.3|776.7|774.7|774.1|339
1676538000000|2023-02-16 09:00:00|776.3|775.7|776.7|776.1|779.1|778.5|776|775.4|470
1676541600000|2023-02-16 10:00:00|776.8|776.2|776.6|776|777.5|776.9|775.5|774.9|212
1676545200000|2023-02-16 11:00:00|776.5|775.9|775.5|774.9|777.4|776.8|775.5|774.9|224
1676548800000|2023-02-16 12:00:00|775.4|774.8|774.4|773.8|777.4|776.8|773.7|773.1|300
1676552400000|2023-02-16 13:00:00|774.1|773.5|773.9|773.3|775.6|775|773.6|773|546
1676556000000|2023-02-16 14:00:00|774.6|774|774.9|774.3|778.5|777.9|772.9|772.3|4317
1676559600000|2023-02-16 15:00:00|774.7|774.1|776.2|775.6|779.1|778.5|774.7|774.1|3423
1676563200000|2023-02-16 16:00:00|776.3|775.7|776.8|776.2|778|777.4|772.6|772|3274
1676566800000|2023-02-16 17:00:00|776.7|776.1|775.5|774.9|777.5|776.9|773.4|772.8|2192
1676570400000|2023-02-16 18:00:00|775.7|775.1|775.4|774.8|777.8|777.2|773.9|773.3|3253
1676574000000|2023-02-16 19:00:00|775.6|775|775.6|775|777|776.4|774.6|774|2923
1676595600000|2023-02-17 01:00:00|775.9|775.3|776.9|776.3|777.9|777.3|775.8|775.2|1596
1676599200000|2023-02-17 02:00:00|776.7|776.1|776.5|775.5|776.7|776.1|775.7|775|142
1676602800000|2023-02-17 03:00:00|776.3|775.7|775.2|774.6|777|776.2|775|774.4|93
1676606400000|2023-02-17 04:00:00|774.9|774.3|775.1|774.5|775.5|774.7|774.5|773.9|305
1676610000000|2023-02-17 05:00:00|775.2|774.6|776.9|776.3|777|776.4|775.1|774.5|204
1676613600000|2023-02-17 06:00:00|776.7|776.1|776.2|775.6|776.7|776.1|775.8|775.2|58
1676617200000|2023-02-17 07:00:00|776.3|775.7|775.8|775.2|777|776.2|775.4|774.8|88
1676620800000|2023-02-17 08:00:00|775.9|775.3|775.7|775.1|776.4|775.8|774.4|773.8|409
1676624400000|2023-02-17 09:00:00|775.5|774.9|773.8|773.2|776|775.4|773.4|772.8|430
1676628000000|2023-02-17 10:00:00|773.7|773.1|772.2|771.6|773.7|773.1|770.7|770.1|212
1676631600000|2023-02-17 11:00:00|771.9|771.3|772.7|772.1|772.8|772.2|771.4|770.8|346
1676635200000|2023-02-17 12:00:00|772.8|772.2|772.8|772.2|773.7|773.1|772|771.4|387
1676638800000|2023-02-17 13:00:00|773|772.4|774.1|773.5|776.8|776.2|773|772.4|383
1676642400000|2023-02-17 14:00:00|774.8|773.8|774.5|773.9|780.1|779.5|773|772.4|2750
1676646000000|2023-02-17 15:00:00|774.3|773.7|776.3|775.7|779.8|779.2|773.9|773.3|4329
1676649600000|2023-02-17 16:00:00|776.6|776|777.9|777.3|781.1|780.5|775.1|774.5|3171
1676653200000|2023-02-17 17:00:00|777.8|777.2|776.1|775.5|779.4|778.8|775.4|774.8|2161
1676656800000|2023-02-17 18:00:00|776|775.4|776.9|776.3|776.9|776.3|773.9|773.3|1985
1676660400000|2023-02-17 19:00:00|777.1|776.5|775.3|774.7|777.1|776.5|775.1|774.4|2317
1676941200000|2023-02-21 01:00:00|777.5|776.9|775.8|775.2|778.7|778.1|774.6|774|1533
1676944800000|2023-02-21 02:00:00|776|775|775.8|775.2|776.4|775.7|774.6|774|416
1676948400000|2023-02-21 03:00:00|775.7|775.1|774.6|774|776.3|775.7|774.6|774|303
1676952000000|2023-02-21 04:00:00|774.7|774.1|777.3|776.7|777.6|777|774.5|773.8|160
1676955600000|2023-02-21 05:00:00|777.1|776.5|777.1|776.5|777.6|777|776.5|775.8|196
1676959200000|2023-02-21 06:00:00|776.9|776.3|778.1|777.5|778.5|777.9|776.7|776.1|149
1676962800000|2023-02-21 07:00:00|778|777.4|780.5|779.9|780.5|779.9|777|776.4|194
1676966400000|2023-02-21 08:00:00|780.3|779.7|782.9|781.9|783.8|783.2|780|779.3|410
1676970000000|2023-02-21 09:00:00|782.6|782|779.6|779|784.4|783.6|778.4|777.8|761
1676973600000|2023-02-21 10:00:00|779.7|779.1|780|779.4|780.1|779.4|776.2|775.6|283
1676977200000|2023-02-21 11:00:00|780.5|779.9|779.2|778.6|781.2|780.6|778.9|778.1|309
1676980800000|2023-02-21 12:00:00|779.1|778.5|776.6|776|779.2|778.6|776|775.4|841
1676984400000|2023-02-21 13:00:00|776.5|775.9|774|773.4|777.9|777.3|773.5|772.9|1831
1676988000000|2023-02-21 14:00:00|774.4|773.8|772|771.4|779.5|778.9|768|767.4|3876
1676991600000|2023-02-21 15:00:00|771.9|771.3|771.4|770.8|773.2|772.6|765.4|764.8|5155
1676995200000|2023-02-21 16:00:00|771.6|771|766.7|766.1|771.6|771|765.3|764.7|3679
1676998800000|2023-02-21 17:00:00|766.5|765.9|766.8|766.2|767.7|767.1|764|763.4|2955
1677002400000|2023-02-21 18:00:00|766.7|766.1|765.3|764.7|768.3|767.7|764.8|764.2|3047
1677006000000|2023-02-21 19:00:00|765|764.4|762.9|762.3|766|765.4|761.7|761.1|5766
1677027600000|2023-02-22 01:00:00|763.2|762.6|765.2|764.6|766.2|765.6|762.9|762.3|334
1677031200000|2023-02-22 02:00:00|765|764.4|763.4|762.8|765.6|764.8|762.8|762|191
1677034800000|2023-02-22 03:00:00|763.6|762.6|766.2|765.6|766.3|765.7|762.9|762.3|172
1677038400000|2023-02-22 04:00:00|765.9|765.3|765.4|764.8|766|765.3|764.9|764.3|37
1677042000000|2023-02-22 05:00:00|765.3|764.7|764.4|763.8|765.4|764.7|764.2|763.4|94
1677045600000|2023-02-22 06:00:00|764.3|763.7|762.3|761.7|764.5|763.8|762.1|761.5|93
1677049200000|2023-02-22 07:00:00|762.6|762|761.2|760.6|762.6|762|759.3|758.7|269
1677052800000|2023-02-22 08:00:00|761.3|760.7|757.4|756.8|761.9|761.2|756.8|756.2|268
1677056400000|2023-02-22 09:00:00|757.2|756.6|756.1|755.5|757.2|756.6|754.6|753.8|321
1677060000000|2023-02-22 10:00:00|755.9|755.3|755.3|754.7|756.2|755.5|754.5|753.9|299
1677063600000|2023-02-22 11:00:00|755.6|755|754|753.4|755.9|755.2|753.8|753.2|222
1677067200000|2023-02-22 12:00:00|753.8|753.2|753.6|753|755.6|755|753.1|752.5|500
1677070800000|2023-02-22 13:00:00|753.8|753.2|755|754.4|755.6|755|753.6|753|320
1677074400000|2023-02-22 14:00:00|754.8|754.2|754.1|753.5|756.8|756.2|752.1|751.5|4503
1677078000000|2023-02-22 15:00:00|753.6|753|750.1|749.5|753.7|753.1|746.8|746.2|5531
1677081600000|2023-02-22 16:00:00|750|749.4|750.6|750|752.7|752.1|746.8|746.2|3789
1677085200000|2023-02-22 17:00:00|750.5|749.9|751.1|750.5|752.1|751.5|748.6|748|1426
1677088800000|2023-02-22 18:00:00|751|750.4|749.5|748.9|751.6|751|748.1|747.5|1409
1677092400000|2023-02-22 19:00:00|749.6|749|750.5|749.5|751|750.4|748.6|748|4061
1677114000000|2023-02-23 01:00:00|749.5|748.9|752.6|752|752.6|752|749.4|748.8|437
1677117600000|2023-02-23 02:00:00|752.9|752.3|752.2|751.6|752.9|752.3|750.6|750|556
1677121200000|2023-02-23 03:00:00|752.4|751.8|752|751.4|752.4|751.8|751.4|750.7|25
1677124800000|2023-02-23 04:00:00|751.9|751.3|752.3|751.7|752.8|752.2|751.8|751|12
1677128400000|2023-02-23 05:00:00|752.5|751.5|752.2|751.6|752.7|752.1|751.4|750.8|168
1677132000000|2023-02-23 06:00:00|752|751.4|751.3|750.7|752|751.4|750.4|749.8|32
1677135600000|2023-02-23 07:00:00|751.2|750.6|750.9|750.3|751.6|751|750.4|749.8|42
1677139200000|2023-02-23 08:00:00|751.1|750.5|753.4|752.8|754|753.3|750.4|749.8|102
1677142800000|2023-02-23 09:00:00|752.9|752.3|750.7|750.1|754.3|753.6|750.4|749.8|421
1677146400000|2023-02-23 10:00:00|750.9|749.9|750|749|751.4|750.6|748.2|747.4|93
1677150000000|2023-02-23 11:00:00|749.8|749.2|750|749.4|750.2|749.6|748.9|748.3|245
1677153600000|2023-02-23 12:00:00|750.1|749.5|751|750.4|752|751.4|750|749.4|502
1677157200000|2023-02-23 13:00:00|750.8|750.2|752.2|751.6|753.2|752.6|750.5|749.9|515
1677160800000|2023-02-23 14:00:00|752.3|751.7|753.7|753.1|758.7|758.1|751.2|750.5|2350
1677164400000|2023-02-23 15:00:00|753.8|753.2|754|753.4|756.6|756|749.2|748.6|3101
1677168000000|2023-02-23 16:00:00|754.1|753.5|753.7|753.1|758.2|757.6|752.2|751.6|2269
1677171600000|2023-02-23 17:00:00|753.6|753|750.2|749.6|757.2|756.6|748.7|748.1|2493
1677175200000|2023-02-23 18:00:00|750.4|749.8|749|748.4|751|750.4|747.4|746.8|2884
1677178800000|2023-02-23 19:00:00|749.3|748.7|751.6|751|752.5|751.9|748.8|748.2|2889
1677200400000|2023-02-24 01:00:00|752.7|752.1|752.4|751.8|753.7|753.1|751.1|750.5|597
1677204000000|2023-02-24 02:00:00|752.6|752|750.6|750|752.7|752.1|750.3|749.7|223
1677207600000|2023-02-24 03:00:00|750.8|750.2|751.2|750.6|752.4|751.8|750.8|750.2|84
1677211200000|2023-02-24 04:00:00|751.4|750.8|751.2|750.6|751.6|751|750.9|750.3|106
1677214800000|2023-02-24 05:00:00|751.1|750.5|752|751.4|752.4|751.8|750.4|749.8|100
1677218400000|2023-02-24 06:00:00|751.8|751.2|749.1|748.5|752.1|751.5|749.1|748.5|281
1677222000000|2023-02-24 07:00:00|749|748.4|748|747.4|750.1|749.5|748|747.4|218
1677225600000|2023-02-24 08:00:00|748.1|747.5|744.8|744.2|748.1|747.5|743.1|742.5|993
1677229200000|2023-02-24 09:00:00|745.1|744.5|745|744.4|745.8|745.2|744.1|743.5|544
1677232800000|2023-02-24 10:00:00|744.8|744.2|742.7|742.1|745.9|745.3|742.7|742.1|664
1677236400000|2023-02-24 11:00:00|742.6|742|741.7|741.1|743.1|742.5|741.5|740.9|702
1677240000000|2023-02-24 12:00:00|741.9|741.3|740.4|739.8|742.6|742|740.1|739.5|798
1677243600000|2023-02-24 13:00:00|740.2|739.6|739.1|738.5|741.4|740.8|738.1|737.5|1099
1677247200000|2023-02-24 14:00:00|738.9|738.3|730.1|729.5|738.9|738.3|726.1|725.5|9647
1677250800000|2023-02-24 15:00:00|730.3|729.7|726.9|726.3|731.1|730.5|726.4|725.8|7506
1677254400000|2023-02-24 16:00:00|726.6|726|727.9|727.3|731.4|730.8|726.6|726|5425
1677258000000|2023-02-24 17:00:00|728|727.4|724.9|724.3|729.3|728.7|723.1|722.5|4877
1677261600000|2023-02-24 18:00:00|725.1|724.5|722.9|722.3|726.9|726.3|722.4|721.8|4711
1677265200000|2023-02-24 19:00:00|722.6|722|719.5|718.9|723.1|722.5|717.8|716.8|6361
1677459600000|2023-02-27 01:00:00|720.9|720.3|723.9|723.3|724.3|723.7|719.3|718.7|1787
1677463200000|2023-02-27 02:00:00|723.8|723.2|723.1|722.5|724.3|723.7|723.1|722.5|242
1677466800000|2023-02-27 03:00:00|722.8|722.2|720.5|719.9|722.8|722.2|720.2|719.6|467
1677470400000|2023-02-27 04:00:00|720.3|719.7|721.6|721|721.6|721|719.7|719.1|233
1677474000000|2023-02-27 05:00:00|721.7|721.1|721.6|721|722.5|721.9|721.1|720.5|116
1677477600000|2023-02-27 06:00:00|721.5|720.9|722|721.4|722.4|721.8|720.7|720.1|134
1677481200000|2023-02-27 07:00:00|722.1|721.5|720.6|720|723.5|722.9|720.5|719.9|229
1677484800000|2023-02-27 08:00:00|720.4|719.8|720.4|719.8|720.7|720.1|719|718.4|540
1677488400000|2023-02-27 09:00:00|720.2|719.6|722.1|721.5|722.5|721.9|719.7|719.1|1846
1677492000000|2023-02-27 10:00:00|722|721.4|718.3|717.7|722.4|721.8|718.3|717.7|732
1677495600000|2023-02-27 11:00:00|718.4|717.8|718|717.4|719.3|718.7|715.9|715.3|1187
1677499200000|2023-02-27 12:00:00|718.3|717.7|720|719.4|721|720.4|716.3|715.7|1277
1677502800000|2023-02-27 13:00:00|719.9|719.3|720.4|719.8|720.8|720.2|718.3|717.7|1563
1677506400000|2023-02-27 14:00:00|720|719.4|713.8|713.2|720.6|720|712.8|712.2|7697
1677510000000|2023-02-27 15:00:00|713.9|713.3|714.8|714.2|716|715.4|711|710.4|9284
1677513600000|2023-02-27 16:00:00|714.5|713.9|710|709.4|716|715.4|707.3|706.7|6559
1677517200000|2023-02-27 17:00:00|709.8|709.2|707.8|707.2|711.3|710.7|706.3|705.7|6893
1677520800000|2023-02-27 18:00:00|708.1|707.5|709.8|709.2|712.3|711.7|708.1|707.5|4941
1677524400000|2023-02-27 19:00:00|709.6|709|710.3|709.7|712.3|711.7|709.3|708.7|4542
1677546000000|2023-02-28 01:00:00|711.5|710.9|706.7|706.1|711.6|711|706.7|706.1|686
1677549600000|2023-02-28 02:00:00|706.9|706.3|707.6|707|708.4|707.8|706.6|706|250
1677553200000|2023-02-28 03:00:00|707.5|706.9|707.5|706.9|708.9|708.3|707.5|706.9|156
1677556800000|2023-02-28 04:00:00|707.6|707|708.4|707.8|708.6|708|707.6|707|159
1677560400000|2023-02-28 05:00:00|708.3|707.7|707.4|706.8|708.9|708.3|707.2|706.6|108
1677564000000|2023-02-28 06:00:00|707.5|706.9|706.8|706.2|708.4|707.8|706.5|705.9|911
1677567600000|2023-02-28 07:00:00|706.7|706.1|709.3|708.7|709.8|709.2|706.4|705.8|223
1677571200000|2023-02-28 08:00:00|708.9|708.3|713.5|712.9|715.4|714.8|708.7|708.1|1066
1677574800000|2023-02-28 09:00:00|713.4|712.8|714.8|714.2|715.7|715.1|713.2|712.6|960
1677578400000|2023-02-28 10:00:00|714.9|714.3|711|710.4|714.9|714.3|710.3|709.7|776
1677582000000|2023-02-28 11:00:00|710.9|710.3|711.2|710.6|711.8|711.2|710.7|710.1|405
1677585600000|2023-02-28 12:00:00|711|710.4|709.2|708.6|711.2|710.6|708.7|708.1|902
1677589200000|2023-02-28 13:00:00|709.4|708.8|707.4|706.8|710.4|709.8|707.4|706.8|861
1677592800000|2023-02-28 14:00:00|707.5|706.9|710.2|709.6|712.4|711.8|703.5|702.9|6299
1677596400000|2023-02-28 15:00:00|710.3|709.7|706.6|706|714.4|713.8|706.4|705.8|6793
1677600000000|2023-02-28 16:00:00|706.4|705.8|712.6|712|713.6|713|706.1|705.5|5130
1677603600000|2023-02-28 17:00:00|712.7|712.1|705.9|705.3|712.7|712.1|705.4|704.8|3050
1677607200000|2023-02-28 18:00:00|706.2|705.6|707.7|707.1|708.7|708.1|705.7|705.1|2440
1677610800000|2023-02-28 19:00:00|707.4|706.8|707.9|706.9|708.9|708.3|706|705.4|3023
1677632400000|2023-03-01 01:00:00|708.9|708.3|711.2|710.6|711.2|710.6|707.5|706.9|769
1677636000000|2023-03-01 02:00:00|711.3|710.7|712.7|712.1|713|712.4|710.9|710.3|589
1677639600000|2023-03-01 03:00:00|712.8|712.2|714.2|713.6|714.7|714.1|712.7|712.1|278
1677643200000|2023-03-01 04:00:00|714.4|713.8|714|713.4|714.7|714.1|713.9|713.3|135
1677646800000|2023-03-01 05:00:00|713.9|713.3|713.7|713.1|715|714.4|713.4|712.8|176
1677650400000|2023-03-01 06:00:00|713.8|713.2|713.3|712.7|713.8|713.2|712.4|711.8|135
1677654000000|2023-03-01 07:00:00|713.5|712.9|711.9|711.3|713.5|712.9|711.8|711.2|180
1677657600000|2023-03-01 08:00:00|712|711.4|712|711.4|714.6|714|711|710.4|442
1677661200000|2023-03-01 09:00:00|712.3|711.7|709|708.4|712.5|711.9|707.2|706.6|815
1677664800000|2023-03-01 10:00:00|708.8|708.2|708.5|707.9|709.3|708.7|707|706.4|546
1677668400000|2023-03-01 11:00:00|709|708.4|708.9|708.3|709.8|709.2|707.5|706.9|443
1677672000000|2023-03-01 12:00:00|708.8|708.2|707.3|706.7|709.5|708.9|707|706.4|623
1677675600000|2023-03-01 13:00:00|707.2|706.6|706.4|705.8|708|707.4|704.8|704.2|766
1677679200000|2023-03-01 14:00:00|707.3|706.7|708|707.4|709|708.4|702.8|702.1|5718
1677682800000|2023-03-01 15:00:00|708.2|707.6|712.4|711.8|715.3|714.7|703|702.4|7967
1677686400000|2023-03-01 16:00:00|712.3|711.7|709.8|709.2|712.5|711.9|706|705.4|5064
1677690000000|2023-03-01 17:00:00|709.5|708.9|709.6|709|710.8|710.2|706.8|706.2|3101
1677693600000|2023-03-01 18:00:00|709.7|709.1|710.6|710|713.6|713|709.3|708.7|4221
1677697200000|2023-03-01 19:00:00|710.8|710.2|712.7|712.1|712.8|712.2|709.9|709.3|2881
1677718800000|2023-03-02 01:00:00|714|713.4|712.5|711.9|714.6|714|712.2|711.6|603
1677722400000|2023-03-02 02:00:00|712.6|712|712.7|712.1|713.5|712.9|711.8|711.2|97
1677726000000|2023-03-02 03:00:00|713.1|712.5|713.3|712.7|713.8|713.2|712.6|712|81
1677729600000|2023-03-02 04:00:00|713.2|712.6|713.9|713.3|714|713.4|713.2|712.6|27
1677733200000|2023-03-02 05:00:00|713.8|713.2|714|713.4|714.4|713.8|713.6|713|52
1677736800000|2023-03-02 06:00:00|713.9|713.3|714.6|714|715.2|714.6|713.7|713.1|140
1677740400000|2023-03-02 07:00:00|714.4|713.8|712.1|711.5|715.2|714.6|712.1|711.5|244
1677744000000|2023-03-02 08:00:00|712|711.4|711|710.4|714.2|713.6|710.5|709.9|993
1677747600000|2023-03-02 09:00:00|710.9|710.3|711.4|710.8|712.3|711.7|709.6|709|405
1677751200000|2023-03-02 10:00:00|711.3|710.7|715.3|714.7|718.1|717.5|709.8|709.2|1198
1677754800000|2023-03-02 11:00:00|715.5|714.9|717.6|717|718.6|718|715.4|714.8|811
1677758400000|2023-03-02 12:00:00|717.8|717.2|718.2|717.6|719.4|718.8|717|716.4|642
1677762000000|2023-03-02 13:00:00|718.1|717.5|715.4|714.8|718.4|717.8|714.3|713.7|579
1677765600000|2023-03-02 14:00:00|714.2|713.6|718.6|718|719.1|718.5|710.7|710.1|4447
1677769200000|2023-03-02 15:00:00|718.3|717.7|719.1|718.5|722.8|722.2|716.1|715.5|5546
1677772800000|2023-03-02 16:00:00|719|718.4|713.8|713.2|720.9|720.3|710.1|709.5|4197
1677776400000|2023-03-02 17:00:00|713.9|713.3|711.7|711.1|715.9|715.3|710.2|709.6|3078
1677780000000|2023-03-02 18:00:00|711.9|711.3|713.9|713.3|714.4|713.8|710.9|710.3|2061
1677783600000|2023-03-02 19:00:00|714|713.4|713.3|712.7|715.1|714.5|712.6|712|3018
1677805200000|2023-03-03 01:00:00|715.6|715|713.8|713.2|716.6|716|713.2|712.6|478
1677808800000|2023-03-03 02:00:00|713.9|713.3|712.8|712.2|713.9|713.3|712.8|712.2|156
1677812400000|2023-03-03 03:00:00|712.7|712.1|712.2|711.6|713.9|713.3|712.2|711.6|588
1677816000000|2023-03-03 04:00:00|712.3|711.7|712.3|711.7|712.6|712|712.2|711.6|209
1677819600000|2023-03-03 05:00:00|712.2|711.6|712.8|712.2|713.1|712.5|712.1|711.5|45
1677823200000|2023-03-03 06:00:00|712.7|712.1|713|712.4|713.5|712.9|712.2|711.6|77
1677826800000|2023-03-03 07:00:00|712.9|712.3|713.1|712.5|713.5|712.9|712.5|711.9|71
1677830400000|2023-03-03 08:00:00|712.9|712.3|711|710.4|713.1|712.5|710.5|709.9|217
1677834000000|2023-03-03 09:00:00|710.9|710.3|713.1|712.5|713.3|712.7|710.2|709.6|313
1677837600000|2023-03-03 10:00:00|713.2|712.6|710.9|710.3|713.5|712.9|710.5|709.9|330
1677841200000|2023-03-03 11:00:00|710.8|710.2|714.4|713.8|714.4|713.8|710.5|709.9|311
1677844800000|2023-03-03 12:00:00|714.2|713.6|715.1|714.5|715.2|714.6|713.1|712.5|480
1677848400000|2023-03-03 13:00:00|715.2|714.6|715.6|715|715.6|715|713.8|713.2|491
1677852000000|2023-03-03 14:00:00|716|715.4|714|713.4|716|715.4|710.3|709.7|3030
1677855600000|2023-03-03 15:00:00|713.9|713.3|710.8|710.2|714.6|714|707.5|706.9|6757
1677859200000|2023-03-03 16:00:00|710.6|710|713|712.4|715.1|714.5|709.4|708.8|3703
1677862800000|2023-03-03 17:00:00|712.8|712.2|713.7|713.1|716.1|715.5|711.1|710.5|2100
1677866400000|2023-03-03 18:00:00|713.8|713.2|713.3|712.7|716.5|715.9|712|711.4|1957
1677870000000|2023-03-03 19:00:00|713.1|712.5|710|709.4|713.1|712.5|709.4|708.8|3101
1678064400000|2023-03-06 01:00:00|712|711.4|706.3|705.7|712.4|711.8|705.9|705.3|976
1678068000000|2023-03-06 02:00:00|706.4|705.8|705.6|705|706.4|705.8|705|704.4|298
1678071600000|2023-03-06 03:00:00|705.5|704.9|705.2|704.6|705.6|705|704.9|704.3|112
1678075200000|2023-03-06 04:00:00|705.1|704.5|705.2|704.6|705.4|704.8|705|704.4|93
1678078800000|2023-03-06 05:00:00|705.1|704.5|705.2|704.6|705.7|705.1|705.1|704.5|86
1678082400000|2023-03-06 06:00:00|705.5|704.9|705.5|704.9|705.7|705.1|705|704.4|93
1678086000000|2023-03-06 07:00:00|705.4|704.8|706.1|705.5|706.7|706.1|705.2|704.6|168
1678089600000|2023-03-06 08:00:00|706|705.4|706.1|705.5|706.2|705.6|703.7|703.1|515
1678093200000|2023-03-06 09:00:00|706|705.4|703.8|703.2|706.2|705.6|703.8|703.2|612
1678096800000|2023-03-06 10:00:00|703.9|703.3|700|699.4|704.5|703.9|699.5|698.9|963
1678100400000|2023-03-06 11:00:00|700.1|699.5|701|700.4|701.9|701.3|700.1|699.5|469
1678104000000|2023-03-06 12:00:00|700.8|700.2|698.3|697.7|702|701.4|697.1|696.5|1250
1678107600000|2023-03-06 13:00:00|698|697.4|699.4|698.8|699.8|699.2|696.3|695.7|924
1678111200000|2023-03-06 14:00:00|699|698.4|699.3|698.7|700.9|700.3|695.3|694.7|5524
1678114800000|2023-03-06 15:00:00|699|698.4|699.8|699.2|702.5|701.9|698.5|697.9|4332
1678118400000|2023-03-06 16:00:00|699.7|699.1|699|698.4|701.2|700.6|698|697.4|2136
1678122000000|2023-03-06 17:00:00|698.8|698.2|699.8|699.2|701|700.4|698.5|697.9|1925
1678125600000|2023-03-06 18:00:00|700|699.4|698.3|697.7|701|700.4|697.8|697.2|1852
1678129200000|2023-03-06 19:00:00|698.2|697.6|697.5|696.9|698.2|697.6|695.8|695.2|2908
1678150800000|2023-03-07 01:00:00|698.8|698.2|701.3|700.7|702.1|701.5|698.3|697.7|646
1678154400000|2023-03-07 02:00:00|701.4|700.8|700.1|699.5|701.6|701|699.8|699.2|127
1678158000000|2023-03-07 03:00:00|699.8|699.2|698.7|698.1|700.1|699.5|698.6|698|140
1678161600000|2023-03-07 04:00:00|698.6|698|698.9|698.3|699.1|698.5|698.5|697.9|31
1678165200000|2023-03-07 05:00:00|699.1|698.5|698.3|697.7|699.1|698.5|697.5|696.9|156
1678168800000|2023-03-07 06:00:00|698.2|697.6|697.2|696.6|698.4|697.8|697.1|696.5|92
1678172400000|2023-03-07 07:00:00|697.1|696.5|697.1|696.5|697.6|697|697.1|696.5|181
1678176000000|2023-03-07 08:00:00|697.3|696.7|699.5|698.9|700.4|699.8|696.9|696.3|563
1678179600000|2023-03-07 09:00:00|699.4|698.8|699.4|698.8|700|699.4|698|697.4|256
1678183200000|2023-03-07 10:00:00|699.5|698.9|697.3|696.7|699.6|699|697.1|696.5|250
1678186800000|2023-03-07 11:00:00|697|696.4|697.8|697.2|699.2|698.6|696.9|696.3|293
1678190400000|2023-03-07 12:00:00|697.6|697|695.4|694.8|698.5|697.9|695.4|694.8|768
1678194000000|2023-03-07 13:00:00|695.5|694.9|696.5|695.9|696.9|696.3|694.6|694|657
1678197600000|2023-03-07 14:00:00|694.7|694.1|698.6|698|699.1|698.5|691.5|690.9|3711
1678201200000|2023-03-07 15:00:00|698.4|697.8|701.3|700.7|702.6|702|695.9|695.3|5007
1678204800000|2023-03-07 16:00:00|701.2|700.6|701.6|701|702.6|702|699.9|699.3|2870
1678208400000|2023-03-07 17:00:00|701.4|700.8|701.2|700.6|705.2|704.6|699.9|699.3|4364
1678212000000|2023-03-07 18:00:00|700.9|700.3|701.4|700.8|702.5|701.9|698.7|698.1|2526
1678215600000|2023-03-07 19:00:00|701.7|701.1|698.6|698|702.4|701.8|698.6|698|2266
1678237200000|2023-03-08 01:00:00|700.9|700.3|698.4|697.8|701.3|700.7|698|697.4|439
1678240800000|2023-03-08 02:00:00|698.6|698|697.3|696.7|698.6|698|697.1|696.5|249
1678244400000|2023-03-08 03:00:00|697.2|696.6|696.9|696.3|697.6|697|696.8|696.2|60
1678248000000|2023-03-08 04:00:00|697.1|696.5|697.7|697.1|697.9|697.3|696.7|696.1|64
1678251600000|2023-03-08 05:00:00|697.8|697.2|697.9|697.3|698.1|697.5|697.3|696.7|55
1678255200000|2023-03-08 06:00:00|698.1|697.5|698.1|697.5|698.5|697.9|697.6|697|31
1678258800000|2023-03-08 07:00:00|698.2|697.6|699.4|698.8|699.7|699.1|697.8|697.2|116
1678262400000|2023-03-08 08:00:00|699.1|698.5|696.4|695.8|699.1|698.5|695.7|695.1|356
1678266000000|2023-03-08 09:00:00|696.3|695.7|693.8|693.2|696.3|695.7|693.8|693.2|677
1678269600000|2023-03-08 10:00:00|693.9|693.3|695.3|694.7|695.4|694.8|692.8|692.2|649
1678273200000|2023-03-08 11:00:00|695.1|694.5|694.2|693.6|695.4|694.8|693.8|693.2|242
1678276800000|2023-03-08 12:00:00|694.1|693.5|690.9|690.3|694.2|693.6|690.1|689.5|930
1678280400000|2023-03-08 13:00:00|691|690.4|695.3|694.7|695.9|695.3|691|690.4|1754
1678284000000|2023-03-08 14:00:00|694.9|694.3|692.4|691.8|696.1|695.5|692.4|691.8|3139
1678287600000|2023-03-08 15:00:00|692.3|691.7|693.9|693.3|695.2|694.6|687.9|687.3|4336
1678291200000|2023-03-08 16:00:00|694.1|693.5|693.8|693.2|695.6|695|691.4|690.8|3034
1678294800000|2023-03-08 17:00:00|694.1|693.1|691.9|691.3|699.3|698.7|686.2|685.6|6211
1678298400000|2023-03-08 18:00:00|692.2|691.6|688.4|687.8|692.9|692.3|687.8|687.2|4098
1678302000000|2023-03-08 19:00:00|688.5|687.9|689.6|689|691.6|691|688.2|687.6|3457
1678323600000|2023-03-09 01:00:00|690.7|690.1|686.1|685.5|691|690.4|686.1|685.5|2176
1678327200000|2023-03-09 02:00:00|686|685.4|687.8|687.2|688.3|687.7|686|685.4|312
1678330800000|2023-03-09 03:00:00|687.5|686.9|687.3|686.7|688|687.4|687|686.4|129
1678334400000|2023-03-09 04:00:00|687.5|686.9|688|687.4|688.5|687.9|687.5|686.9|279
1678338000000|2023-03-09 05:00:00|688.3|687.7|688.8|688.2|689.3|688.7|687.8|687.2|171
1678341600000|2023-03-09 06:00:00|688.6|688|690.9|690.3|691|690.4|688.5|687.9|222
1678345200000|2023-03-09 07:00:00|690.8|690.2|692.6|692|693.9|693.3|689.9|689.3|923
1678348800000|2023-03-09 08:00:00|692.4|691.8|691.9|691.3|693.4|692.8|691.9|691.3|424
1678352400000|2023-03-09 09:00:00|691.7|691.1|692.4|691.8|692.6|692|690.8|690.2|281
1678356000000|2023-03-09 10:00:00|692.3|691.7|690.6|690|692.4|691.8|690.1|689.5|430
1678359600000|2023-03-09 11:00:00|690.3|689.7|690.3|689.7|691.3|690.7|689.6|689|267
1678363200000|2023-03-09 12:00:00|690.2|689.6|687.2|686.6|690.4|689.8|686.6|686|1373
1678366800000|2023-03-09 13:00:00|687.1|686.5|688.9|688.3|689.1|688.5|686.2|685.6|1727
1678370400000|2023-03-09 14:00:00|688.3|687.7|679.5|678.9|689.4|688.8|679.5|678.9|5660
1678374000000|2023-03-09 15:00:00|679.4|678.8|674.8|674.2|679.7|679.1|674.4|673.8|8817
1678377600000|2023-03-09 16:00:00|674.7|674.1|671.5|670.9|675.9|675.3|670.1|669.5|6439
1678381200000|2023-03-09 17:00:00|671.7|671.1|672.8|672.2|674.3|673.7|670.8|670.2|2857
1678384800000|2023-03-09 18:00:00|673|672.4|669.6|669|673.6|673|668.6|668|4235
1678388400000|2023-03-09 19:00:00|669.8|669.2|668.6|668|670.4|669.8|667.1|666.5|5326
1678410000000|2023-03-10 01:00:00|668.8|668.2|667.3|666.7|670|669.4|667.2|666.6|781
1678413600000|2023-03-10 02:00:00|667.2|666.6|667.5|666.9|668.3|667.7|665.7|665.1|310
1678417200000|2023-03-10 03:00:00|667.4|666.8|668.6|668|668.9|668.3|667.4|666.8|170
1678420800000|2023-03-10 04:00:00|668.7|668.1|668.4|667.8|668.9|668.3|668.4|667.8|110
1678424400000|2023-03-10 05:00:00|668.6|668|669.7|669.1|670|669.4|668.6|668|101
1678428000000|2023-03-10 06:00:00|669.6|669|669.7|669.1|669.8|669.2|668.9|668.3|141
1678431600000|2023-03-10 07:00:00|669.8|669.2|669.4|668.8|670.2|669.6|669.1|668.5|142
1678435200000|2023-03-10 08:00:00|669.3|668.7|670.7|670.1|671.5|670.9|667.7|667.1|306
1678438800000|2023-03-10 09:00:00|670.6|670|669.8|669.2|671.9|671.3|669.8|669.2|375
1678442400000|2023-03-10 10:00:00|669.7|669.1|668.9|668.3|670.7|670.1|668.9|668.3|297
1678446000000|2023-03-10 11:00:00|669|668.4|668.4|667.8|669.1|668.5|667.4|666.8|183
1678449600000|2023-03-10 12:00:00|668.5|667.9|668.6|668|671.3|670.7|667.9|667.3|884
1678453200000|2023-03-10 13:00:00|668.4|667.8|670.8|670.2|671.2|670.6|663.9|663.3|2072
1678456800000|2023-03-10 14:00:00|670.5|669.9|673.6|673|676.4|675.8|669.9|669.3|6454
1678460400000|2023-03-10 15:00:00|673.9|673.3|678|677.4|679.4|678.8|673.7|673.1|6198
1678464000000|2023-03-10 16:00:00|678.1|677.5|677.4|676.8|679.4|678.8|674|673.4|2796
1678467600000|2023-03-10 17:00:00|677.3|676.7|679.2|678.6|679.4|678.8|674.9|674.3|2854
1678471200000|2023-03-10 18:00:00|679.3|678.7|681|680.4|681.2|680.6|676.7|676.1|2442
1678474800000|2023-03-10 19:00:00|681.1|680.5|685.8|685.2|686.2|685.6|680.8|680.2|3629
1678665600000|2023-03-13 00:00:00|686|685.4|684.4|683.8|688.2|687.6|684.1|683.5|1325
1678669200000|2023-03-13 01:00:00|684.6|684|683.8|683.2|685.2|684.6|682.6|682|323
1678672800000|2023-03-13 02:00:00|683.7|683.1|685.2|684.6|685.6|685|681.1|680.5|571
1678676400000|2023-03-13 03:00:00|685.1|684.5|684.8|684.2|686.9|686.3|684.5|683.9|216
1678680000000|2023-03-13 04:00:00|685|684.4|684.6|684|685|684.4|683.8|683.2|121
1678683600000|2023-03-13 05:00:00|684.1|683.5|684.2|683.6|685.1|684.5|683.6|683|148
1678687200000|2023-03-13 06:00:00|684.1|683.5|681.4|680.8|684.1|683.5|681.2|680.6|259
1678690800000|2023-03-13 07:00:00|681.3|680.7|680.5|679.9|681.7|681.1|679.8|679.2|404
1678694400000|2023-03-13 08:00:00|680.4|679.8|678.2|677.6|681|680.4|676.7|676.1|420
1678698000000|2023-03-13 09:00:00|678|677.4|677.1|676.5|678.7|678.1|675.4|674.8|1043
1678701600000|2023-03-13 10:00:00|677.3|676.7|678.5|677.9|679.6|679|675.7|675.1|700
1678705200000|2023-03-13 11:00:00|678.3|677.7|676|675.4|678.5|677.9|675.4|674.8|352
1678708800000|2023-03-13 12:00:00|676.1|675.5|672.6|672|676.6|676|670.5|669.9|1858
1678712400000|2023-03-13 13:00:00|675.4|674.8|691.1|690.5|692.5|691.9|674.2|673.6|7705
1678716000000|2023-03-13 14:00:00|691|690.4|690|689.4|693.9|693.3|684.5|683.9|7410
1678719600000|2023-03-13 15:00:00|690.2|689.6|691.4|690.8|699.1|698.5|689.7|689.1|8525
1678723200000|2023-03-13 16:00:00|691.3|690.7|690.6|690|693.1|692.5|687.7|687.1|4720
1678726800000|2023-03-13 17:00:00|690.5|689.9|687|686.4|690.7|690.1|685.7|685.1|3952
1678730400000|2023-03-13 18:00:00|687.1|686.5|687.2|686.6|688.8|688.2|686.7|686.1|5331
1678752000000|2023-03-14 00:00:00|686.3|685.7|690.9|690.3|691.2|690.6|686.3|685.7|1464
1678755600000|2023-03-14 01:00:00|691|690.4|689.2|688.6|691.5|690.9|689.1|688.5|260
1678759200000|2023-03-14 02:00:00|689.4|688.8|687.1|686.5|689.5|688.9|686.5|685.9|117
1678762800000|2023-03-14 03:00:00|687.3|686.7|687.2|686.6|688.3|687.7|686.8|686.2|112
1678766400000|2023-03-14 04:00:00|687|686.4|687.3|686.7|687.8|687.2|686|685.4|100
1678770000000|2023-03-14 05:00:00|687|686.4|686.3|685.7|687.2|686.6|686|685.4|44
1678773600000|2023-03-14 06:00:00|686|685.4|686.5|685.9|687|686.4|686|685.4|92
1678777200000|2023-03-14 07:00:00|686.6|686|684|683.4|688.3|687.7|683.6|683|958
1678780800000|2023-03-14 08:00:00|684.1|683.5|690.1|689.5|690.4|689.8|682.8|682.2|921
1678784400000|2023-03-14 09:00:00|690.2|689.6|684.7|684.1|691.3|690.7|683.5|682.9|1057
1678788000000|2023-03-14 10:00:00|684.8|684.2|682.7|682.1|686.2|685.6|681.6|681|1161
1678791600000|2023-03-14 11:00:00|682.6|682|682.4|681.8|683|682.4|680.8|680.2|627
1678795200000|2023-03-14 12:00:00|682.5|681.9|684.4|683.8|686.3|685.7|682.5|681.9|868
1678798800000|2023-03-14 13:00:00|686.4|685.8|693.5|692.9|695.3|694.7|685|684.4|5394
1678802400000|2023-03-14 14:00:00|693.6|693|697|696.4|698.1|697.5|692.1|691.5|5041
1678806000000|2023-03-14 15:00:00|697.1|696.5|699.4|698.8|701.1|700.5|695.6|695|4475
1678809600000|2023-03-14 16:00:00|699.3|698.7|701.8|701.2|703|702.4|698.5|697.9|4996
1678813200000|2023-03-14 17:00:00|701.6|701|701.9|701.3|702.3|701.7|698.8|698.2|4099
1678816800000|2023-03-14 18:00:00|701.8|701.2|699.1|698.5|702.8|702.2|698.8|698.2|3552
1678838400000|2023-03-15 00:00:00|701.2|700.6|703.2|702.6|704.2|703.6|699.4|698.8|767
1678842000000|2023-03-15 01:00:00|703.1|702.5|706.3|705.7|706.3|705.7|703.1|702.5|540
1678845600000|2023-03-15 02:00:00|706.2|705.6|707|706.4|707.5|706.9|706.2|705.6|391
1678849200000|2023-03-15 03:00:00|706.8|706.2|706.1|705.5|706.9|706.3|705.7|705.1|114
1678852800000|2023-03-15 04:00:00|706|705.4|706.3|705.7|706.3|705.7|706|705.4|92
1678856400000|2023-03-15 05:00:00|705.8|705.2|705.6|705|706.6|706|705.6|705|138
1678860000000|2023-03-15 06:00:00|706|705.4|707.5|706.9|707.5|706.9|706|705.4|265
1678863600000|2023-03-15 07:00:00|707.8|707.2|707.6|707|708.1|707.5|706.8|706.2|341
1678867200000|2023-03-15 08:00:00|707.8|707.2|708.3|707.7|709.3|708.7|705.3|704.7|804
1678870800000|2023-03-15 09:00:00|708.4|707.8|708.4|707.8|708.8|708.2|707|706.4|925
1678874400000|2023-03-15 10:00:00|708.3|707.7|700.2|699.6|708.9|708.3|699.9|699.3|1731
1678878000000|2023-03-15 11:00:00|699.9|699.3|699.8|699.2|701.2|700.6|696.9|696.3|1891
1678881600000|2023-03-15 12:00:00|699.7|699.1|702.9|702.3|704|703.4|696.7|696.1|1637
1678885200000|2023-03-15 13:00:00|704.7|704.1|703.5|702.9|708.2|707.6|700.2|699.6|5391
1678888800000|2023-03-15 14:00:00|703.2|702.6|700.1|699.5|705.1|704.5|699.8|699.2|4275
1678892400000|2023-03-15 15:00:00|700.2|699.6|701.7|701.1|704|703.4|698.6|698|2792
1678896000000|2023-03-15 16:00:00|701.8|701.2|703.6|703|706.3|705.7|701.8|701.2|2855
1678899600000|2023-03-15 17:00:00|703.7|703.1|707.4|706.8|707.4|706.8|701.8|701.2|3115
1678903200000|2023-03-15 18:00:00|707.7|707.1|704.9|704.3|707.7|707.1|703.4|702.8|2955
1678924800000|2023-03-16 00:00:00|705.9|704.9|704.7|704.1|706.4|705.8|704|703.4|427
1678928400000|2023-03-16 01:00:00|704.5|703.9|703.3|702.7|704.5|703.9|702.9|702.3|183
1678932000000|2023-03-16 02:00:00|703.4|702.8|701.1|700.5|703.6|703|701.1|700.5|499
1678935600000|2023-03-16 03:00:00|701.2|700.6|700.7|700.1|701.4|700.8|700.4|699.8|176
1678939200000|2023-03-16 04:00:00|700.5|699.9|701.2|700.6|701.5|700.9|700.4|699.8|211
1678942800000|2023-03-16 05:00:00|701.1|700.5|701.9|701.3|702.1|701.5|701|700.4|86
1678946400000|2023-03-16 06:00:00|701.8|701.2|702.2|701.6|703|702.4|701.7|701.1|232
1678950000000|2023-03-16 07:00:00|702.4|701.8|702.1|701.5|702.7|702.1|701.7|701.1|105
1678953600000|2023-03-16 08:00:00|702.2|701.6|704.7|704.1|705.8|705.2|702.1|701.5|560
1678957200000|2023-03-16 09:00:00|704.8|704.2|703|702.4|705.4|704.8|702.3|701.7|555
1678960800000|2023-03-16 10:00:00|702.8|702.2|701.4|700.8|703.3|702.7|700.2|699.6|695
1678964400000|2023-03-16 11:00:00|701.3|700.7|702.5|701.9|702.5|701.9|701|700.4|352
1678968000000|2023-03-16 12:00:00|702.4|701.8|703.5|702.5|704.7|704.1|701.7|701.1|719
1678971600000|2023-03-16 13:00:00|702|701.4|700.7|700.1|704.8|704.2|700.1|699.5|4219
1678975200000|2023-03-16 14:00:00|700.9|700.3|702.4|701.8|703.4|702.8|696.5|695.9|4336
1678978800000|2023-03-16 15:00:00|702.3|701.7|699.3|698.7|702.8|702.2|695.5|694.9|3560
1678982400000|2023-03-16 16:00:00|699.4|698.8|702.1|701.5|702.7|702.1|697.9|697.3|2633
1678986000000|2023-03-16 17:00:00|702.4|701.8|703.3|702.7|703.9|703.3|701.9|701.3|2650
1678989600000|2023-03-16 18:00:00|703.1|702.5|701.2|700.6|703.1|702.5|701.2|700.6|2878
1679011200000|2023-03-17 00:00:00|701.9|701.3|709.9|709.3|709.9|709.3|701.7|701.1|1197
1679014800000|2023-03-17 01:00:00|710|709.4|710.7|710.1|711.2|710.6|709.1|708.5|412
1679018400000|2023-03-17 02:00:00|710.6|710|709.3|708.7|710.7|710.1|708.3|707.7|188
1679022000000|2023-03-17 03:00:00|709.2|708.6|709.3|708.7|709.8|709.2|708.5|707.9|102
1679025600000|2023-03-17 04:00:00|709.2|708.6|710.2|709.6|710.6|710|709.2|708.6|248
1679029200000|2023-03-17 05:00:00|710.5|709.9|710.7|710.1|711.1|710.5|710.4|709.8|103
1679032800000|2023-03-17 06:00:00|710.9|710.3|709.9|709.3|711.2|710.6|709.9|709.3|288
1679036400000|2023-03-17 07:00:00|709.8|709.2|710.5|709.9|710.5|709.9|708.7|708.1|195
1679040000000|2023-03-17 08:00:00|710.4|709.8|708.4|707.8|710.5|709.9|708.2|707.6|317
1679043600000|2023-03-17 09:00:00|708.5|707.9|710.7|710.1|711.1|710.5|708.5|707.9|512
1679047200000|2023-03-17 10:00:00|710.6|710|708.7|708.1|710.6|710|706.7|706.1|669
1679050800000|2023-03-17 11:00:00|708.6|708|706.2|705.6|708.9|708.3|705.9|705.3|588
1679054400000|2023-03-17 12:00:00|706.3|705.7|706|705.4|706.8|706.2|704.7|704.1|522
1679058000000|2023-03-17 13:00:00|707.5|706.9|711.5|710.9|712.2|711.6|704|703.4|4775
1679061600000|2023-03-17 14:00:00|711.6|711|705|704.4|716.2|715.6|704.5|703.9|6905
1679065200000|2023-03-17 15:00:00|705.1|704.5|706.7|706.1|709.2|708.6|704.3|703.7|4752
1679068800000|2023-03-17 16:00:00|706.9|706.3|708.7|708.1|711.4|710.8|706|705.4|3438
1679072400000|2023-03-17 17:00:00|708.8|708.2|712.8|712.2|713.4|712.8|707.3|706.7|4257
1679076000000|2023-03-17 18:00:00|713.1|712.5|712.8|712.2|715.7|715.1|711.9|711|4703
1679270400000|2023-03-20 00:00:00|710.6|710|708.6|708|710.6|710|706.9|706.3|929
1679274000000|2023-03-20 01:00:00|708.7|708.1|705.4|704.8|709.6|709|705.3|704.7|427
1679277600000|2023-03-20 02:00:00|705.3|704.7|706.9|706.3|707.1|706.5|705.3|704.7|93
1679281200000|2023-03-20 03:00:00|707|706.4|704.7|704.1|707|706.4|704.5|703.9|91
1679284800000|2023-03-20 04:00:00|704.6|704|702.9|702.3|705.1|704.5|702.8|702.2|209
1679288400000|2023-03-20 05:00:00|703|702.4|702.8|702.2|703.5|702.9|702.2|701.6|144
1679292000000|2023-03-20 06:00:00|702.7|702.1|700.5|699.9|702.8|702.2|699.3|698.7|437
1679295600000|2023-03-20 07:00:00|700.8|700.2|702.6|702|702.7|702.1|700.3|699.7|392
1679299200000|2023-03-20 08:00:00|702.7|702.1|704.4|703.8|704.7|704.1|702.2|701.6|745
1679302800000|2023-03-20 09:00:00|704.5|703.9|700.8|700.2|706.5|705.9|700.6|700|792
1679306400000|2023-03-20 10:00:00|700.7|700.1|705.3|704.7|705.8|705.2|700|699.4|1205
1679310000000|2023-03-20 11:00:00|705.2|704.6|702.8|702.2|705.6|705|701.6|701|748
1679313600000|2023-03-20 12:00:00|702.6|702|706.3|705.7|706.3|705.7|702.6|702|575
1679317200000|2023-03-20 13:00:00|705.8|705.2|702|701.4|709.1|708.5|701.3|700.7|4335
1679320800000|2023-03-20 14:00:00|702.1|701.5|703.5|702.9|704.8|704.2|699.8|699.2|4536
1679324400000|2023-03-20 15:00:00|703.4|702.8|704.4|703.8|706.6|706|703.4|702.8|4852
1679328000000|2023-03-20 16:00:00|704.5|703.9|701.9|701.3|705.3|704.7|699.7|699.1|6319
1679331600000|2023-03-20 17:00:00|702.1|701.5|703|702.4|703.1|702.5|698.9|698.3|5975
1679335200000|2023-03-20 18:00:00|703.1|702.5|702.8|702.2|704.9|704.3|702.3|701.7|3161
1679356800000|2023-03-21 00:00:00|703.7|703.1|702.5|701.9|703.9|703.3|700.8|700.2|439
1679360400000|2023-03-21 01:00:00|702.4|701.8|698.9|698.3|702.5|701.9|698.2|697.6|1136
1679364000000|2023-03-21 02:00:00|699|698.4|698.5|697.9|699|698.4|698|697.4|160
1679367600000|2023-03-21 03:00:00|698.2|697.6|698.2|697.6|698.7|698.1|697.6|697|127
1679371200000|2023-03-21 04:00:00|698.1|697.5|697.9|697.3|698.7|698.1|697.9|697.3|124
1679374800000|2023-03-21 05:00:00|698.2|697.6|696.2|695.6|698.2|697.6|696.2|695.6|103
1679378400000|2023-03-21 06:00:00|696.1|695.5|698.1|697.5|698.6|698|696|695.4|229
1679382000000|2023-03-21 07:00:00|698|697.4|698.6|698|698.6|698|697.9|697.3|136
1679385600000|2023-03-21 08:00:00|698.7|698.1|703.8|703.2|704.9|704.3|697.6|697|939
1679389200000|2023-03-21 09:00:00|703.6|703|701.6|701|703.9|703.3|698.5|697.9|568
1679392800000|2023-03-21 10:00:00|701.3|700.7|703.2|702.6|703.4|702.8|700.4|699.8|457
1679396400000|2023-03-21 11:00:00|703.3|702.7|704|703.4|704.8|704.2|702.6|702|342
1679400000000|2023-03-21 12:00:00|704.2|703.6|706.5|705.9|707.8|707.2|704.2|703.6|1074
1679403600000|2023-03-21 13:00:00|706.7|706.1|703.8|703.2|709.2|708.6|701.5|700.9|3910
1679407200000|2023-03-21 14:00:00|703.7|703.1|698.5|697.9|704.7|704.1|697.5|696.9|3118
1679410800000|2023-03-21 15:00:00|698.6|698|690.6|690|698.8|698.2|690.3|689.7|5877
1679414400000|2023-03-21 16:00:00|690.5|689.9|686.7|686.1|692|691.4|685.5|684.9|7225
1679418000000|2023-03-21 17:00:00|686.9|686.3|690|689.4|692.5|691.9|685.7|685.1|4481
1679421600000|2023-03-21 18:00:00|689.8|689.2|684.7|684.1|691|690.4|684.4|683.8|3549
1679443200000|2023-03-22 00:00:00|687|686.4|687|686.4|688.2|687.6|685.8|685.2|613
1679446800000|2023-03-22 01:00:00|687.1|686.5|684.3|683.7|687.1|686.5|683.8|683.2|337
1679450400000|2023-03-22 02:00:00|684.4|683.8|683.9|683.3|684.4|683.8|678.9|678.3|585
1679454000000|2023-03-22 03:00:00|684|683.4|683.1|682.5|685.2|684.6|682.3|681.7|256
1679457600000|2023-03-22 04:00:00|683|682.4|682.2|681.6|683.1|682.5|681.5|680.9|105
1679461200000|2023-03-22 05:00:00|682.1|681.5|681.7|681.1|682.2|681.6|681.1|680.5|88
1679464800000|2023-03-22 06:00:00|682.1|681.5|681.7|681.1|682.5|681.9|681.3|680.7|196
1679468400000|2023-03-22 07:00:00|681.6|681|678.7|678.1|681.6|681|678.2|677.6|376
1679472000000|2023-03-22 08:00:00|679.2|678.6|678.7|678.1|679.5|678.9|677.4|676.8|484
1679475600000|2023-03-22 09:00:00|678.8|678.2|678.4|677.8|680.2|679.6|677.7|677.1|2125
1679479200000|2023-03-22 10:00:00|678.3|677.7|674.2|673.6|678.4|677.8|673.6|673|1154
1679482800000|2023-03-22 11:00:00|674.3|673.7|672.4|671.8|674.3|673.7|670.1|669.5|1952
1679486400000|2023-03-22 12:00:00|672.5|671.9|671.4|670.8|674|673.4|670.4|669.8|1671
1679490000000|2023-03-22 13:00:00|672|671.4|667.4|666.8|675.5|674.9|666.5|665.9|5931
1679493600000|2023-03-22 14:00:00|667.3|666.7|668.4|667.8|671.7|671.1|659.2|658.6|12069
1679497200000|2023-03-22 15:00:00|668.2|667.6|671.4|670.8|673.4|672.8|667.5|666.9|5083
1679500800000|2023-03-22 16:00:00|671.3|670.7|675.6|675|677.6|677|667.9|667.3|4842
1679504400000|2023-03-22 17:00:00|675.5|674.9|669.4|668.8|675.9|675.3|669.2|668.6|4175
1679508000000|2023-03-22 18:00:00|669.3|668.7|668.1|667.5|670.9|670.3|667.3|666.7|4572
1679529600000|2023-03-23 00:00:00|668.5|667.9|669.6|669|670.1|669.5|668|667.4|436
1679533200000|2023-03-23 01:00:00|669.8|669.2|671.5|670.9|672.2|671.6|669.5|668.9|380
1679536800000|2023-03-23 02:00:00|671.6|671|674.4|673.8|674.6|674|671.4|670.8|429
1679540400000|2023-03-23 03:00:00|674.3|673.7|675.1|674.5|675.1|674.5|672.8|672.2|346
1679544000000|2023-03-23 04:00:00|675.2|674.6|676.1|675.5|676.2|675.6|674.6|674|149
1679547600000|2023-03-23 05:00:00|676.2|675.6|675.5|674.9|676.4|675.8|675.5|674.9|93
1679551200000|2023-03-23 06:00:00|675.6|675|673.5|672.9|675.7|675.1|673.1|672.5|141
1679554800000|2023-03-23 07:00:00|673.6|673|673.8|673.2|674.7|674.1|673.4|672.8|122
1679558400000|2023-03-23 08:00:00|673.7|673.1|674.9|674.3|677.7|677.1|673.7|673.1|614
1679562000000|2023-03-23 09:00:00|674.8|674.2|672.7|672.1|675.2|674.6|671.7|671.1|447
1679565600000|2023-03-23 10:00:00|673|672.4|675.7|675.1|676.5|675.9|672.8|672.2|521
1679569200000|2023-03-23 11:00:00|675.5|674.9|672.9|672.3|675.9|675.3|672.7|672.1|730
1679572800000|2023-03-23 12:00:00|673.1|672.5|673.8|673.2|676.2|675.6|672.6|672|1008
1679576400000|2023-03-23 13:00:00|672.8|672.2|677|676.4|680.5|679.9|671.5|670.9|5739
1679580000000|2023-03-23 14:00:00|676.9|676.3|673.3|672.7|679.6|679|669.8|669.2|4509
1679583600000|2023-03-23 15:00:00|673.2|672.6|665.5|664.9|673.2|672.6|664.6|664|5225
1679587200000|2023-03-23 16:00:00|665.4|664.8|668.3|667.7|668.6|668|663.1|662.5|3355
1679590800000|2023-03-23 17:00:00|668.2|667.6|668.1|667.5|672.4|671.8|667.1|666.5|3296
1679594400000|2023-03-23 18:00:00|667.9|667.3|664.1|663.5|669.1|668.5|664|663.4|2560
1679616000000|2023-03-24 00:00:00|667.1|666.5|664.9|664.3|667.6|667|663.7|663.1|950
1679619600000|2023-03-24 01:00:00|665|664.4|665.5|664.9|665.9|665.3|662.1|661.5|404
1679623200000|2023-03-24 02:00:00|665.4|664.8|668.4|667.8|669.2|668.6|665.4|664.8|467
1679626800000|2023-03-24 03:00:00|668.5|667.9|669.4|668.8|670.1|669.5|668.4|667.8|131
1679630400000|2023-03-24 04:00:00|669.3|668.7|669.5|668.9|670.1|669.5|669|668.4|107
1679634000000|2023-03-24 05:00:00|669.3|668.7|671.2|670.6|671.6|671|669|668.4|444
1679637600000|2023-03-24 06:00:00|671|670.4|672.5|671.9|672.9|672.3|670.3|669.7|183
1679641200000|2023-03-24 07:00:00|672.4|671.8|674.1|673.5|674.1|673.5|672.2|671.6|185
1679644800000|2023-03-24 08:00:00|674.2|673.6|674|673.4|676.2|675.6|672.8|672.2|815
1679648400000|2023-03-24 09:00:00|674.1|673.5|674.1|673.5|679.6|679|673.1|672.5|978
1679652000000|2023-03-24 10:00:00|674.2|673.6|675.2|674.6|675.4|674.8|672.7|672.1|676
1679655600000|2023-03-24 11:00:00|675.4|674.8|684|683.4|684|683.4|675.1|674.5|1830
1679659200000|2023-03-24 12:00:00|684.3|683.7|687.4|686.8|690.3|689.7|684.2|683.6|5240
1679662800000|2023-03-24 13:00:00|689.9|689.3|703|702.4|705.8|705.2|689.9|689.3|12271
1679666400000|2023-03-24 14:00:00|702.9|702.3|690|689.4|705|704.4|690|689.4|9871
1679670000000|2023-03-24 15:00:00|689.8|689.2|689.1|688.5|692.5|691.9|679.1|678.5|10367
1679673600000|2023-03-24 16:00:00|689.4|688.8|692.8|692.2|693.7|693.1|687.8|687.2|4316
1679677200000|2023-03-24 17:00:00|692.9|692.3|693.4|692.8|696.3|695.7|692.2|691.6|3894
1679680800000|2023-03-24 18:00:00|693.3|692.7|695.5|694.9|695.5|694.9|691.4|690.8|3193
1679875200000|2023-03-27 00:00:00|698|697.4|690.4|689.8|698.9|697.7|690.4|689.8|956
1679878800000|2023-03-27 01:00:00|690.2|689.6|690|689.4|690.7|690.1|688.7|688.1|272
1679882400000|2023-03-27 02:00:00|689.9|689.3|690.5|689.9|691|690.4|689.2|688.6|172
1679886000000|2023-03-27 03:00:00|690.2|689.6|691.6|691|692.1|691.5|689.9|689.3|124
1679889600000|2023-03-27 04:00:00|691.5|690.9|690.8|690.2|691.9|691.3|690.3|689.7|116
1679893200000|2023-03-27 05:00:00|690.6|690|692|691.4|692.1|691.5|690.5|689.9|174
1679896800000|2023-03-27 06:00:00|691.8|691.2|690|689.4|692|691.4|689.8|689.2|110
1679900400000|2023-03-27 07:00:00|689.8|689.2|687.1|686.5|694.1|693.5|686.8|686.2|691
1679904000000|2023-03-27 08:00:00|687|686.4|687.3|686.7|689.3|688.7|686.5|685.9|511
1679907600000|2023-03-27 09:00:00|687.4|686.8|687.8|687.2|689.4|688.8|686.8|686.2|410
1679911200000|2023-03-27 10:00:00|687.7|687.1|689.2|688.6|690.1|689.5|687.3|686.7|312
1679914800000|2023-03-27 11:00:00|689.3|688.7|690.4|689.8|690.6|690|688|687.4|422
1679918400000|2023-03-27 12:00:00|690.6|690|690.4|689.8|692.6|692|689.4|688.8|1471
1679922000000|2023-03-27 13:00:00|690.5|689.9|691.2|690.6|696.2|695.6|689.9|689.3|4833
1679925600000|2023-03-27 14:00:00|691.1|690.5|702.2|701.6|702.8|702.2|691|690.4|5584
1679929200000|2023-03-27 15:00:00|702.1|701.5|703.7|703.1|706.2|705.6|700.7|700.1|3838
1679932800000|2023-03-27 16:00:00|703.8|703.2|706.5|705.9|712.5|711.9|703.6|703|4678
1679936400000|2023-03-27 17:00:00|706.7|706.1|705.7|705.1|707.9|707.3|704.4|703.8|2666
1679940000000|2023-03-27 18:00:00|705.6|705|703.6|703|706.8|706.2|702.7|702.1|4524
1679961600000|2023-03-28 00:00:00|705.8|705.2|704.9|704.3|706.5|705.9|703.8|703.2|403
1679965200000|2023-03-28 01:00:00|704.7|704.1|704.6|704|706.1|705.5|704|703.4|134
1679968800000|2023-03-28 02:00:00|704.7|704.1|704.3|703.7|704.7|704.1|704.2|703.6|55
1679972400000|2023-03-28 03:00:00|704.4|703.8|704.6|704|706.2|705.6|704.4|703.8|129
1679976000000|2023-03-28 04:00:00|704.7|704.1|704|703.4|704.8|704.2|703.2|702.6|45
1679979600000|2023-03-28 05:00:00|703.8|703.2|703.2|702.6|704.3|703.7|702.9|702.3|135
1679983200000|2023-03-28 06:00:00|703.5|702.9|704.3|703.7|704.7|704.1|703|702.4|46
1679986800000|2023-03-28 07:00:00|704.2|703.6|702.8|702.2|705.1|704.5|699.7|699.1|641
1679990400000|2023-03-28 08:00:00|702.7|702.1|700.7|700.1|702.7|702.1|697.9|697.3|576
1679994000000|2023-03-28 09:00:00|700.9|700.3|704.4|703.8|708.3|707.7|699.7|699.1|1663
1679997600000|2023-03-28 10:00:00|704.5|703.9|702.9|702.3|706.4|705.8|701.9|701.3|631
1680001200000|2023-03-28 11:00:00|702.7|702.1|705.2|704.6|705.6|705|701.9|701.3|315
1680004800000|2023-03-28 12:00:00|705.3|704.7|707.5|706.9|708.9|708.3|704.8|704.2|736
1680008400000|2023-03-28 13:00:00|709.7|709.1|702.3|701.7|710.6|710|702.1|701.5|5969
1680012000000|2023-03-28 14:00:00|702.2|701.6|705.8|705.2|710.9|710.3|701.9|701.3|5613
1680015600000|2023-03-28 15:00:00|706.1|705.5|705.8|705.2|709.7|709.1|704.8|704.2|2306
1680019200000|2023-03-28 16:00:00|705.9|705.3|704.4|703.8|706.9|706.3|702.8|702.2|2766
1680022800000|2023-03-28 17:00:00|704.3|703.7|706.6|706|708.3|707.7|703.7|703.1|3686
1680026400000|2023-03-28 18:00:00|706.5|705.9|705.8|705.2|707.8|707.2|704.9|704.3|2769
1680048000000|2023-03-29 00:00:00|704.4|703.8|704.5|703.9|705.6|705|703.4|702.8|604
1680051600000|2023-03-29 01:00:00|704.4|703.8|704.9|704.3|704.9|704.3|703.9|703.3|180
1680055200000|2023-03-29 02:00:00|705.1|704.5|705.7|705.1|706.3|705.7|704.6|704|117
1680058800000|2023-03-29 03:00:00|705.9|705.3|705.7|705.1|706.2|705.6|705.2|704.6|58
1680062400000|2023-03-29 04:00:00|705.5|704.9|705|704.4|706.1|705.5|705|704.4|71
1680066000000|2023-03-29 05:00:00|705.2|704.6|705.2|704.6|705.9|705.3|704.9|704.3|80
1680069600000|2023-03-29 06:00:00|705.4|704.8|705.2|704.6|705.4|704.8|704|703.4|132
1680073200000|2023-03-29 07:00:00|705.3|704.7|709.1|708.5|709.1|708.5|704.6|704|1141
1680076800000|2023-03-29 08:00:00|709.3|708.7|710.4|709.8|712.5|711.9|708.2|707.6|1208
1680080400000|2023-03-29 09:00:00|710.3|709.7|713.3|712.7|713.6|713|708.6|708|894
1680084000000|2023-03-29 10:00:00|713.1|712.5|719.5|718.9|719.8|719.2|712.1|711.5|3110
1680087600000|2023-03-29 11:00:00|719.6|719|722.5|721.9|723.4|722.8|718|717.4|3127
1680091200000|2023-03-29 12:00:00|722.4|721.8|723.6|723|725.7|725.1|721.3|720.7|2732
1680094800000|2023-03-29 13:00:00|725.7|725.1|727.1|726.5|730.4|729.8|722.1|721.5|8565
1680098400000|2023-03-29 14:00:00|727.3|726.7|713.3|712.7|728|727.4|712.5|711.9|7449
1680102000000|2023-03-29 15:00:00|713.4|712.8|711|710.4|717.5|716.9|708.6|708|5338
1680105600000|2023-03-29 16:00:00|710.9|710.3|709.5|708.9|714.9|714.3|708.9|708.3|2703
1680109200000|2023-03-29 17:00:00|709.4|708.8|708.8|708.2|712.5|711.9|708.1|707.5|1718
1680112800000|2023-03-29 18:00:00|708.7|708.1|711.8|711.2|713.7|713.1|708.3|707.7|3499
1680134400000|2023-03-30 00:00:00|711.3|710.7|708.2|707.6|711.5|710.9|708|707.4|322
1680138000000|2023-03-30 01:00:00|708.1|707.5|708.5|707.9|708.8|708.2|707.4|706.8|216
1680141600000|2023-03-30 02:00:00|708.6|708|710.5|709.9|710.6|710|708.4|707.8|141
1680145200000|2023-03-30 03:00:00|710.8|710.2|710.1|709.5|711.1|710.5|709.6|709|108
1680148800000|2023-03-30 04:00:00|710.2|709.6|711.7|711.1|712.1|711.5|710.2|709.6|105
1680152400000|2023-03-30 05:00:00|711.8|711.2|711.8|711.2|712.1|711.5|711.2|710.6|47
1680156000000|2023-03-30 06:00:00|712|711.4|713|712.4|713.5|712.9|711.8|711.2|169
1680159600000|2023-03-30 07:00:00|712.8|712.2|710.2|709.6|712.9|712.3|708.8|708.2|336
1680163200000|2023-03-30 08:00:00|710.1|709.5|710.1|709.5|710.4|709.8|708.5|707.9|326
1680166800000|2023-03-30 09:00:00|710|709.4|711.8|711.2|714.9|714.3|710|709.4|532
1680170400000|2023-03-30 10:00:00|711.9|711.3|712.6|712|712.9|712.3|710.8|710.2|374
1680174000000|2023-03-30 11:00:00|712.7|712.1|715.1|714.5|715.4|714.8|712.7|712.1|319
1680177600000|2023-03-30 12:00:00|715|714.4|714|713.4|716.6|716|713.8|713.2|673
1680181200000|2023-03-30 13:00:00|715.2|714.6|708.3|707.7|715.4|714.8|704.8|704.2|5701
1680184800000|2023-03-30 14:00:00|708.1|707.5|704.9|704.3|710.7|710.1|704.8|704.2|2889
1680188400000|2023-03-30 15:00:00|705|704.4|700.2|699.6|707.3|706.7|699.3|698.7|3477
1680192000000|2023-03-30 16:00:00|700.3|699.7|701.1|700.5|703|702.4|697.7|697.1|4993
1680195600000|2023-03-30 17:00:00|701|700.4|700.7|700.1|702.5|701.9|698.2|697.6|3198
1680199200000|2023-03-30 18:00:00|700.6|700|698.3|697.7|700.7|700.1|698.2|697.6|2112
1680220800000|2023-03-31 00:00:00|698.2|697.6|696.3|695.7|698.2|697.6|695.5|694.8|934
1680224400000|2023-03-31 01:00:00|696.1|695.5|695|694.4|696.2|695.6|694.8|694.2|226
1680228000000|2023-03-31 02:00:00|695.1|694.5|694.3|693.7|695.3|694.7|694.3|693.7|202
1680231600000|2023-03-31 03:00:00|694.1|693.5|694|693.4|694.5|693.9|693.8|693.2|87
1680235200000|2023-03-31 04:00:00|694.1|693.5|693.7|693.1|694.4|693.8|693.6|693|154
1680238800000|2023-03-31 05:00:00|693.6|693|693.5|692.9|694.4|693.8|692.9|692.3|127
1680242400000|2023-03-31 06:00:00|693.4|692.8|693|692.4|693.8|693.2|692.4|691.8|152
1680246000000|2023-03-31 07:00:00|693.1|692.5|693.1|692.5|694.4|693.8|692|691.4|266
1680249600000|2023-03-31 08:00:00|693.3|692.7|696.2|695.6|696.6|696|693.1|692.5|336
1680253200000|2023-03-31 09:00:00|696.1|695.5|694.9|694.3|696.1|695.5|693.2|692.6|367
1680256800000|2023-03-31 10:00:00|695|694.4|696|695.4|696.2|695.6|694.9|694.3|233
1680260400000|2023-03-31 11:00:00|696.1|695.5|696.4|695.8|696.8|696.2|694.9|694.3|788
1680264000000|2023-03-31 12:00:00|696.6|696|696.5|695.9|697.2|696.6|695.7|695.1|535
1680267600000|2023-03-31 13:00:00|697|696.4|696.6|696|701.4|700.8|693.7|693.1|4075
1680271200000|2023-03-31 14:00:00|696.8|696.2|701.3|700.7|701.5|700.9|695.6|695|3728
1680274800000|2023-03-31 15:00:00|701.2|700.6|702.3|701.7|704.4|703.8|699.1|698.5|3337
1680278400000|2023-03-31 16:00:00|702.4|701.8|695.8|695.2|708.4|707.8|688.5|687.9|9090
1680282000000|2023-03-31 17:00:00|695.9|695.3|699.9|699.3|703.1|702.5|695.4|694.8|2744
1680285600000|2023-03-31 18:00:00|700.1|699.5|699.2|698.6|700.7|700.1|698.6|698|3988
1680480000000|2023-04-03 00:00:00|707.5|706.9|704.8|704.2|708.4|707.8|702.7|702.1|882
1680483600000|2023-04-03 01:00:00|704.5|703.9|706.2|705.6|706.5|705.9|704.4|703.8|223
1680487200000|2023-04-03 02:00:00|706.3|705.7|706.6|706|707.6|707|706.3|705.7|120
1680490800000|2023-04-03 03:00:00|706.3|705.7|706.4|705.8|707.1|706.5|706.3|705.7|81
1680494400000|2023-04-03 04:00:00|706.3|705.7|705.5|704.9|706.7|706.1|705.3|704.7|55
1680498000000|2023-04-03 05:00:00|705.3|704.7|703.7|703.1|705.8|705.2|703.4|702.8|104
1680501600000|2023-04-03 06:00:00|703.8|703.2|704.5|703.9|704.8|704.2|703.2|702.6|105
1680505200000|2023-04-03 07:00:00|704.4|703.8|705.7|705.1|706.9|706.3|704|703.4|229
1680508800000|2023-04-03 08:00:00|705.9|705.3|706.9|706.3|708.7|708.1|705.4|704.8|376
1680512400000|2023-04-03 09:00:00|707.1|706.5|710.2|709.6|711.2|710.6|706.9|706.3|724
1680516000000|2023-04-03 10:00:00|710.3|709.7|711.5|710.9|712.5|711.9|710.2|709.6|814
1680519600000|2023-04-03 11:00:00|711.2|710.6|715.4|714.8|715.6|715|710.1|709.5|635
1680523200000|2023-04-03 12:00:00|715.5|714.9|713.4|712.4|715.7|715.1|713|712.3|1315
1680526800000|2023-04-03 13:00:00|714|713.4|713.7|713.1|718|717.4|709.6|709|4183
1680530400000|2023-04-03 14:00:00|713.8|713.2|708.8|708.2|715.1|714.5|708.3|707.7|4719
1680534000000|2023-04-03 15:00:00|708.7|708.1|707|706.4|709.2|708.6|704.8|704.2|3044
1680537600000|2023-04-03 16:00:00|707.1|706.5|704.4|703.8|708.6|708|699.9|699.3|3484
1680541200000|2023-04-03 17:00:00|704.7|704.1|702.2|701.6|705.9|705.3|701.6|701|3372
1680544800000|2023-04-03 18:00:00|702.1|701.5|704.4|703.8|704.9|704.3|701.5|700.9|3608
1680566400000|2023-04-04 00:00:00|705.1|704.5|705.6|705|707.4|706.8|703.4|702.8|581
1680570000000|2023-04-04 01:00:00|705.5|704.9|705.2|704.6|706.1|705.5|705.1|704.5|152
1680573600000|2023-04-04 02:00:00|704.9|704.3|705.3|704.7|705.7|705.1|704.6|704|88
1680577200000|2023-04-04 03:00:00|705.2|704.6|706.2|705.6|706.4|705.8|705.2|704.6|116
1680580800000|2023-04-04 04:00:00|706.1|705.5|706.6|706|706.9|706.3|706.1|705.5|27
1680584400000|2023-04-04 05:00:00|706.1|705.5|705.4|704.8|706.2|705.6|705.1|704.5|62
1680588000000|2023-04-04 06:00:00|705.3|704.7|705.7|705.1|705.8|705.2|703.2|702.6|134
1680591600000|2023-04-04 07:00:00|705.5|704.9|707.5|706.9|708.5|707.9|704.7|704.1|298
1680595200000|2023-04-04 08:00:00|707.7|707.1|706.6|706|710.1|709.5|706.3|705.7|443
1680598800000|2023-04-04 09:00:00|706.7|706.1|708.1|707.5|708.9|708.3|704.5|703.9|578
1680602400000|2023-04-04 10:00:00|708.3|707.7|707.9|707.3|708.8|708.2|706.8|706.2|182
1680606000000|2023-04-04 11:00:00|707.8|707.2|706.7|706.1|707.8|707.2|704.1|703.5|768
1680609600000|2023-04-04 12:00:00|706.5|705.9|703.6|703|706.7|706.1|702.4|701.8|1135
1680613200000|2023-04-04 13:00:00|703.9|703.3|705.3|704.7|706.9|706.3|701.8|701.2|2966
1680616800000|2023-04-04 14:00:00|705.4|704.8|703.6|703|707.1|706.5|699|698.4|5404
1680620400000|2023-04-04 15:00:00|703.7|703.1|702.5|701.9|704.6|704|699.1|698.5|2702
1680624000000|2023-04-04 16:00:00|702.4|701.8|701.7|701.1|706|705.4|701.6|701|2602
1680627600000|2023-04-04 17:00:00|701.5|700.9|699.1|698.5|701.8|701.2|696.9|696.3|2853
1680631200000|2023-04-04 18:00:00|699|698.4|700.1|699.5|700.6|700|699|698.4|3204
1680652800000|2023-04-05 00:00:00|701.2|700.6|696.8|696.2|701.8|701.2|696.2|695.6|1375
1680656400000|2023-04-05 01:00:00|696.9|696.3|696|695.4|697.3|696.7|695.5|694.9|164
1680660000000|2023-04-05 02:00:00|696.1|695.5|696.9|696.3|697|696.4|695.4|694.8|259
1680663600000|2023-04-05 03:00:00|696.8|696.2|695.6|695|696.8|696.2|695.6|695|41
1680667200000|2023-04-05 04:00:00|695.7|695.1|695.9|695.3|695.9|695.3|695.4|694.8|38
1680670800000|2023-04-05 05:00:00|695.7|695.1|695.3|694.7|695.9|695.3|695|694.4|59
1680674400000|2023-04-05 06:00:00|695.5|694.9|690.8|690.2|695.8|695.2|690.8|690.2|439
1680678000000|2023-04-05 07:00:00|690.7|690.1|688.2|687.6|691.9|691.3|683.8|683.2|3004
1680681600000|2023-04-05 08:00:00|688.3|687.7|687.4|686.8|688.6|688|685.7|685.1|528
1680685200000|2023-04-05 09:00:00|687.2|686.6|686.6|686|687.7|687.1|685.5|684.9|492
1680688800000|2023-04-05 10:00:00|686.5|685.9|686.8|686.2|688|687.4|685.6|685|388
1680692400000|2023-04-05 11:00:00|686.9|686.3|686.3|685.7|687.1|686.5|684.8|684.2|452
1680696000000|2023-04-05 12:00:00|686.2|685.6|687.6|687|688.4|687.8|685.6|685|1210
1680699600000|2023-04-05 13:00:00|686.8|686.2|694.7|694.1|695.2|694.6|686.2|685.6|4407
1680703200000|2023-04-05 14:00:00|695|694.4|696.6|696|701|700.4|693.8|693.2|5243
1680706800000|2023-04-05 15:00:00|696.5|695.9|691|690.4|696.5|695.9|690.4|689.8|3141
1680710400000|2023-04-05 16:00:00|691.1|690.5|691.2|690.6|693.8|693.2|690|689.4|2758
1680714000000|2023-04-05 17:00:00|691.1|690.5|691.6|691|692.2|691.6|690.2|689.6|1858
1680717600000|2023-04-05 18:00:00|691.7|691.1|689|688.4|692.6|692|688.7|688.1|3232
1680739200000|2023-04-06 00:00:00|691.5|690.9|690.1|689.5|692.3|691.7|689.7|689.1|438
1680742800000|2023-04-06 01:00:00|690.2|689.6|690.3|689.7|691|690.4|689.5|688.9|278
1680746400000|2023-04-06 02:00:00|690.5|689.9|688.2|687.6|690.5|689.9|687.7|687.1|166
1680750000000|2023-04-06 03:00:00|688.4|687.8|687.7|687.1|688.5|687.9|687.4|686.8|52
1680753600000|2023-04-06 04:00:00|687.8|687.2|686.8|686.2|687.8|687.2|686.5|685.9|105
1680757200000|2023-04-06 05:00:00|686.7|686.1|687.6|687|688.1|687.5|685.7|685.1|513
1680760800000|2023-04-06 06:00:00|687.4|686.8|686.4|685.8|688.4|687.8|686|685.4|153
1680764400000|2023-04-06 07:00:00|686.5|685.9|688.2|687.6|688.3|687.7|685.7|685.1|253
1680768000000|2023-04-06 08:00:00|688.4|687.8|690.5|689.9|691.3|690.7|688.2|687.6|471
1680771600000|2023-04-06 09:00:00|690.6|690|691.8|691.2|692.5|691.9|689.3|688.7|2000
1680775200000|2023-04-06 10:00:00|691.4|690.8|690.7|690.1|691.4|690.8|690|689.4|138
1680778800000|2023-04-06 11:00:00|690.6|690|690.1|689.5|690.7|690.1|688.1|687.5|1483
1680782400000|2023-04-06 12:00:00|690|689.4|690.4|689.8|690.5|689.9|688.4|687.8|645
1680786000000|2023-04-06 13:00:00|690.2|689.6|689.1|688.5|692.9|692.3|684.8|684.2|6192
1680789600000|2023-04-06 14:00:00|689|688.4|685.6|685|689.2|688.6|682.9|682.3|5811
1680793200000|2023-04-06 15:00:00|685.5|684.9|687.7|687.1|691.5|690.9|685.4|684.8|3799
1680796800000|2023-04-06 16:00:00|687.6|687|683.3|682.7|688.3|687.7|682.9|682.3|2640
1680800400000|2023-04-06 17:00:00|683.4|682.8|683.5|682.9|683.7|683.1|680.7|680.1|3645
1680804000000|2023-04-06 18:00:00|683.6|683|684.4|683.8|685|684.4|682.9|682.3|3763
1681084800000|2023-04-10 00:00:00|691.9|691.3|693.3|692.7|696.9|696.3|690.9|690.1|2175
1681088400000|2023-04-10 01:00:00|693.7|693.1|692.7|692.1|693.9|693.3|692|691.4|292
1681092000000|2023-04-10 02:00:00|692.8|692.2|691.8|691.2|692.9|692.3|691.8|691.2|133
1681095600000|2023-04-10 03:00:00|691.6|691|692.3|691.7|692.3|691.7|691.2|690.6|75
1681099200000|2023-04-10 04:00:00|692.4|691.8|692.5|691.9|692.9|692.3|692|691.4|91
1681102800000|2023-04-10 05:00:00|692.3|691.7|690.8|690.2|692.3|691.7|690.8|690.2|114
1681106400000|2023-04-10 06:00:00|690.9|690.3|692.1|691.5|693|692.4|690.1|689.5|128
1681110000000|2023-04-10 07:00:00|692|691.4|690.6|690|692|691.4|688.6|688|456
1681113600000|2023-04-10 08:00:00|690.7|690.1|691.8|691.2|692.3|691.7|690|689.4|382
1681117200000|2023-04-10 09:00:00|691.7|691.1|690.8|690.2|692.3|691.7|690.8|690.2|395
1681120800000|2023-04-10 10:00:00|690.6|690|689.6|689|690.9|690.3|689.4|688.8|476
1681124400000|2023-04-10 11:00:00|689.7|689.1|689.6|689|690.2|689.6|688.2|687.6|465
1681128000000|2023-04-10 12:00:00|689.7|689.1|686.5|685.9|689.8|689.2|685.9|685.3|715
1681131600000|2023-04-10 13:00:00|687.5|686.9|681.6|681|690.5|689.9|678.1|677.5|6315
1681135200000|2023-04-10 14:00:00|681.5|680.9|687|686.4|689.1|688.5|680.7|680.1|5079
1681138800000|2023-04-10 15:00:00|686.9|686.3|686.9|686.3|691.5|690.9|686.8|686.2|4409
1681142400000|2023-04-10 16:00:00|686.7|686.1|687|686.4|687.5|686.9|683.5|682.9|5610
1681146000000|2023-04-10 17:00:00|687.1|686.5|686.9|686.3|687.5|686.9|685.7|685.1|2767
1681149600000|2023-04-10 18:00:00|686.8|686.2|689.4|688.8|689.5|688.9|686.4|685.8|4434
1681171200000|2023-04-11 00:00:00|689.1|688.5|690.7|690.1|692.2|691.6|689|688.4|1412
1681174800000|2023-04-11 01:00:00|690.8|690.2|691.5|690.9|691.7|691.1|690.2|689.6|155
1681178400000|2023-04-11 02:00:00|691.7|691.1|691.9|691.3|692.7|692.1|691.2|690.6|183
1681182000000|2023-04-11 03:00:00|692|691.4|692.2|691.6|692.7|692.1|692|691.4|62
1681185600000|2023-04-11 04:00:00|692.1|691.5|692.4|691.8|692.7|692.1|692|691.4|45
1681189200000|2023-04-11 05:00:00|692.1|691.5|693|692.4|693.4|692.8|691.9|691.3|130
1681192800000|2023-04-11 06:00:00|692.9|692.3|693.1|692.5|694.1|693.5|692.9|692.3|126
1681196400000|2023-04-11 07:00:00|693|692.4|694.9|694.3|695.5|694.9|692.2|691.6|503
1681200000000|2023-04-11 08:00:00|695.1|694.5|690.1|689.5|695.1|694.5|689.7|689.1|783
1681203600000|2023-04-11 09:00:00|689.9|689.3|686.5|685.9|690.1|689.5|686|685.4|678
1681207200000|2023-04-11 10:00:00|686.6|686|685.7|685.1|687.3|686.7|683.5|682.9|758
1681210800000|2023-04-11 11:00:00|685.5|684.9|684.6|684|685.7|685.1|683.6|683|589
1681214400000|2023-04-11 12:00:00|684.7|684.1|685.1|684.5|685.4|684.8|683.9|683.3|741
1681218000000|2023-04-11 13:00:00|685.4|684.8|690|689.4|690.8|690.2|684.5|683.9|12466
1681221600000|2023-04-11 14:00:00|690.1|689.5|682.4|681.8|691.1|690.5|682.2|681.6|12743
1681225200000|2023-04-11 15:00:00|682.1|681.5|682.9|681.9|683.8|683.2|680.6|680|6469
1681228800000|2023-04-11 16:00:00|682.7|682.1|679.9|679.3|687.7|687.1|675.1|674.5|14560
1681232400000|2023-04-11 17:00:00|680.2|679.6|682.2|681.6|682.9|682.3|679.9|679.3|6406
1681236000000|2023-04-11 18:00:00|682.3|681.7|681.4|680.8|684.8|684.2|680.7|680.1|7544
1681257600000|2023-04-12 00:00:00|681.8|681.2|683.5|682.9|684.5|683.9|681.5|680.9|5929
1681261200000|2023-04-12 01:00:00|683.4|682.8|682.5|681.9|683.8|683.2|681.9|681.3|679
1681264800000|2023-04-12 02:00:00|682.6|682|682.1|681.5|682.8|682.2|682|681.4|130
1681268400000|2023-04-12 03:00:00|682|681.4|681.9|681.3|682.3|681.7|680.9|680.3|69
1681272000000|2023-04-12 04:00:00|681.8|681.2|681.8|681.2|682.3|681.7|681.6|681|99
1681275600000|2023-04-12 05:00:00|681.9|681.3|681.7|681.1|682.1|681.5|681.2|680.6|109
1681279200000|2023-04-12 06:00:00|682|681.4|684.5|683.9|685.2|684.6|681.3|680.7|219
1681282800000|2023-04-12 07:00:00|684.4|683.8|686.5|685.9|689.3|688.7|684.1|683.5|1062
1681286400000|2023-04-12 08:00:00|686.6|686|686.6|686|687.4|686.8|685.5|684.9|315
1681290000000|2023-04-12 09:00:00|686.5|685.9|689.1|688.5|690.2|689.6|684.6|684|1434
1681293600000|2023-04-12 10:00:00|689.3|688.7|687.9|687.3|689.3|688.7|686.7|686.1|485
1681297200000|2023-04-12 11:00:00|687.8|687.2|686.2|685.6|687.8|687.2|684.9|684.3|1425
1681300800000|2023-04-12 12:00:00|686.3|685.7|687.7|687.1|688.9|688.3|685.5|684.9|5611
1681304400000|2023-04-12 13:00:00|689.3|688.7|685.1|684.5|690.4|689.8|683.8|683.2|7976
1681308000000|2023-04-12 14:00:00|685.2|684.6|686.3|685.7|688.4|687.8|683.6|683|6753
1681311600000|2023-04-12 15:00:00|686.6|686|685.6|685|688.1|687.5|684.3|683.7|8964
1681315200000|2023-04-12 16:00:00|685.7|685.1|688.2|687.6|688.5|687.9|684.2|683.6|5072
1681318800000|2023-04-12 17:00:00|688.3|687.7|686.7|686.1|690.7|690.1|686|685.4|6708
1681322400000|2023-04-12 18:00:00|686.8|686.2|685.1|684.5|687.5|686.9|685|684.4|7767
1681344000000|2023-04-13 00:00:00|686.3|685.7|682.3|681.7|686.7|686.1|682.1|681.5|1122
1681347600000|2023-04-13 01:00:00|682.4|681.8|682.5|681.9|683.2|682.6|681.7|681.1|190
1681351200000|2023-04-13 02:00:00|682.4|681.8|683.5|682.9|683.5|682.9|682.2|681.6|146
1681354800000|2023-04-13 03:00:00|683.4|682.8|682.7|682.1|684.2|683.6|682.6|682|142
1681358400000|2023-04-13 04:00:00|683|682.4|683.3|682.7|683.6|683|682.7|682.1|134
1681362000000|2023-04-13 05:00:00|683.4|682.8|682.8|682.2|683.8|683.2|682.8|682.2|113
1681365600000|2023-04-13 06:00:00|682.7|682.1|682.3|681.7|682.9|682.3|681.6|681|232
1681369200000|2023-04-13 07:00:00|682.1|681.5|682.8|682.2|683.3|682.7|682.1|681.5|443
1681372800000|2023-04-13 08:00:00|682.9|682.3|681.1|680.5|684|683.4|681|680.4|505
1681376400000|2023-04-13 09:00:00|681.2|680.6|682.4|681.8|683|682.4|681|680.4|694
1681380000000|2023-04-13 10:00:00|682.2|681.6|681.7|681.1|682.5|681.9|680.9|680.3|1461
1681383600000|2023-04-13 11:00:00|681.6|681|679.2|678.6|681.7|681.1|678.9|678.3|687
1681387200000|2023-04-13 12:00:00|679.5|678.9|680|679.4|681.5|680.7|678.6|678|1206
1681390800000|2023-04-13 13:00:00|680.9|680.3|675.9|675.3|685.6|685|672.5|671.9|9742
1681394400000|2023-04-13 14:00:00|675.7|675.1|681.1|680.5|682.5|681.9|675.3|674.7|13892
1681398000000|2023-04-13 15:00:00|680.9|680.3|674.9|674.3|681.9|681.3|672.6|672|7048
1681401600000|2023-04-13 16:00:00|674.6|674|677.6|677|678.6|678|672.9|672.3|3741
1681405200000|2023-04-13 17:00:00|677.4|676.8|676.8|676.2|677.6|677|674.8|674.2|7677
1681408800000|2023-04-13 18:00:00|676.7|676.1|674.8|674.2|677.3|676.7|674.4|673.8|5424
1681430400000|2023-04-14 00:00:00|675.8|675.2|673.6|673|677|676.4|673.5|672.9|867
1681434000000|2023-04-14 01:00:00|673.7|673.1|673.6|673|674.3|673.7|673.1|672.5|197
1681437600000|2023-04-14 02:00:00|673.5|672.9|671.2|670.6|673.5|672.9|671.2|670.6|187
1681441200000|2023-04-14 03:00:00|671.1|670.5|671.1|670.5|672|671.4|670.7|670.1|106
1681444800000|2023-04-14 04:00:00|671|670.4|670.6|670|671.6|671|669.4|668.8|379
1681448400000|2023-04-14 05:00:00|670.4|669.8|669.5|668.9|670.4|669.8|669.5|668.9|207
1681452000000|2023-04-14 06:00:00|669.7|669.1|670.2|669.6|671.1|670.5|669.4|668.8|207
1681455600000|2023-04-14 07:00:00|670.3|669.7|671.2|670.6|671.2|670.6|669.5|668.9|631
1681459200000|2023-04-14 08:00:00|671.3|670.7|673.3|672.7|674|673.4|670.7|670.1|507
1681462800000|2023-04-14 09:00:00|673.4|672.8|673.8|673.2|674.6|674|672.1|671.5|854
1681466400000|2023-04-14 10:00:00|673.7|673.1|672.8|672.2|674.6|674|672.4|671.8|640
1681470000000|2023-04-14 11:00:00|673.1|672.5|671.3|670.7|674|673.4|670.9|670.3|518
1681473600000|2023-04-14 12:00:00|671.2|670.6|671.7|671.1|673.1|672.5|671.1|670.5|964
1681477200000|2023-04-14 13:00:00|672.3|671.7|678.7|678.1|680.4|679.8|672.2|671.6|9862
1681480800000|2023-04-14 14:00:00|678.6|678|677.4|676.8|680.7|680.1|677.2|676.6|5735
1681484400000|2023-04-14 15:00:00|677.5|676.9|690.9|690.3|691.6|691|676.4|675.8|7397
1681488000000|2023-04-14 16:00:00|691.1|690.5|690.1|689.5|691.6|691|686.6|686|5799
1681491600000|2023-04-14 17:00:00|690.3|689.7|690.5|689.9|691.5|690.9|689.6|689|3942
1681495200000|2023-04-14 18:00:00|690.6|690|692.9|692.3|693.1|692.5|688.7|688.1|7603
1681689600000|2023-04-17 00:00:00|694.9|694.3|686.3|685.7|695.1|694.4|686.2|685.6|1226
1681693200000|2023-04-17 01:00:00|686.2|685.6|687.6|687|688.3|687.7|685.8|685.2|363
1681696800000|2023-04-17 02:00:00|687.5|686.9|687.2|686.6|687.5|686.9|686.1|685.5|92
1681700400000|2023-04-17 03:00:00|687.4|686.8|687.2|686.6|687.6|687|687.1|686.5|37
1681704000000|2023-04-17 04:00:00|687.3|686.7|685.8|685.2|687.4|686.8|685.7|685.1|162
1681707600000|2023-04-17 05:00:00|685.9|685.3|684.6|684|686.4|685.8|684.1|683.5|324
1681711200000|2023-04-17 06:00:00|684.5|683.9|688.9|688.3|689.6|689|684.4|683.8|325
1681714800000|2023-04-17 07:00:00|688.8|688.2|690.1|689.5|690.9|690.3|687.5|686.9|525
1681718400000|2023-04-17 08:00:00|690|689.4|690.4|689.8|692.1|691.5|688.6|688|621
1681722000000|2023-04-17 09:00:00|690.3|689.7|692|691.4|692.7|692.1|690.3|689.7|476
1681725600000|2023-04-17 10:00:00|691.9|691.3|691.1|690.5|692.4|691.8|689.9|689.3|215
1681729200000|2023-04-17 11:00:00|691.2|690.6|694.8|694.2|695.3|694.7|691.1|690.5|1720
1681732800000|2023-04-17 12:00:00|694.9|694.3|695|694.4|697.2|696.6|693.6|693|1056
1681736400000|2023-04-17 13:00:00|696.3|695.7|691.4|690.8|697|696.4|689.2|688.6|8161
1681740000000|2023-04-17 14:00:00|691.5|690.9|697.1|696.5|701|700.4|691.4|690.8|6245
1681743600000|2023-04-17 15:00:00|697.2|696.6|702.5|701.9|702.9|702.3|695|694.4|3967
1681747200000|2023-04-17 16:00:00|702.6|702|702|701.4|705.4|704.8|700.3|699.7|5653
1681750800000|2023-04-17 17:00:00|702.1|701.5|706.4|705.8|706.4|705.8|702.1|701.5|4654
1681754400000|2023-04-17 18:00:00|706.3|705.7|704.9|704.3|706.6|706|704.4|703.8|2553
1681776000000|2023-04-18 00:00:00|704.6|703.9|709.4|708.8|709.7|709.1|704|703.4|550
1681779600000|2023-04-18 01:00:00|709.5|708.9|710.3|709.7|711.3|710.7|709.3|708.7|225
1681783200000|2023-04-18 02:00:00|710.4|709.8|713.2|712.6|713.5|712.9|710.4|709.8|193
1681786800000|2023-04-18 03:00:00|713.4|712.8|711.2|710.6|713.4|712.8|710.9|710.3|294
1681790400000|2023-04-18 04:00:00|710.9|710.3|708.7|708.1|711|710.4|708.7|708.1|328
1681794000000|2023-04-18 05:00:00|708.8|708.2|709.7|709.1|710|709.3|708.3|707.7|121
1681797600000|2023-04-18 06:00:00|709.8|709.2|708.7|708.1|709.9|709.3|707.7|707.1|548
1681801200000|2023-04-18 07:00:00|708.3|707.7|709.8|709.2|710.5|709.9|706.8|706.2|622
1681804800000|2023-04-18 08:00:00|709.7|709.1|712.9|712.3|714.2|713.6|708.5|707.9|938
1681808400000|2023-04-18 09:00:00|712.7|712.1|712.8|712.2|716.3|715.7|712|711.4|1105
1681812000000|2023-04-18 10:00:00|712.7|712.1|713.4|712.8|715|714.4|710.2|709.6|434
1681815600000|2023-04-18 11:00:00|713.5|712.9|712.1|711.5|714.9|714.3|711.9|711.3|390
1681819200000|2023-04-18 12:00:00|712.2|711.6|709.5|708.9|713.4|712.8|709.4|708.8|489
1681822800000|2023-04-18 13:00:00|709.3|708.7|706|705.4|709.5|708.7|704.2|703.6|4082
1681826400000|2023-04-18 14:00:00|705.7|705.1|702.4|701.8|707.5|706.9|700.7|700.1|4245
1681830000000|2023-04-18 15:00:00|702.2|701.6|703.6|703|707|706.4|699.7|699.1|3148
1681833600000|2023-04-18 16:00:00|703.7|703.1|705.2|704.6|707.3|706.7|703.5|702.9|2982
1681837200000|2023-04-18 17:00:00|705.5|704.9|709.5|708.9|709.5|708.9|705.5|704.9|1863
1681840800000|2023-04-18 18:00:00|709.3|708.7|708|707.4|709.4|708.8|707.5|706.9|1504
1681862400000|2023-04-19 00:00:00|708.5|707.9|706.1|705.5|709.1|708.2|705|704.4|247
1681866000000|2023-04-19 01:00:00|706.2|705.6|707.1|706.5|707.8|707.2|706.2|705.6|41
1681869600000|2023-04-19 02:00:00|706.8|706.2|705.9|705.3|706.8|706.2|705.6|705|175
1681873200000|2023-04-19 03:00:00|706.1|705.5|707.7|706.7|707.7|706.9|705.9|705.2|61
1681876800000|2023-04-19 04:00:00|707.5|706.9|707.1|706.5|707.7|707|706.5|705.9|28
1681880400000|2023-04-19 05:00:00|707.2|706.6|708.1|707.5|708.5|707.9|706.6|705.9|147
1681884000000|2023-04-19 06:00:00|708.3|707.7|705.4|704.8|708.3|707.7|703.9|703.3|141
1681887600000|2023-04-19 07:00:00|705.5|704.9|705.6|705|706.1|705.5|702.3|701.7|570
1681891200000|2023-04-19 08:00:00|705.5|704.9|699.8|699.2|705.5|704.9|698.5|697.9|1232
1681894800000|2023-04-19 09:00:00|699.6|699|699|698.4|700.9|700.3|697.4|696.7|615
1681898400000|2023-04-19 10:00:00|699.1|698.5|698.4|697.8|700.2|699.6|698.1|697.5|311
1681902000000|2023-04-19 11:00:00|698.5|697.9|699.3|698.7|700.5|699.9|698.1|697.5|528
1681905600000|2023-04-19 12:00:00|699.2|698.6|698.4|697.8|699.3|698.7|697.4|696.8|454
1681909200000|2023-04-19 13:00:00|698.3|697.7|694.7|694.1|699.9|699.3|693.7|693.1|2501
1681912800000|2023-04-19 14:00:00|694.6|694|697.2|696.6|701.2|700.6|694.2|693.6|3782
1681916400000|2023-04-19 15:00:00|697.3|696.7|696|695.4|699.5|698.9|696|695.4|2198
1681920000000|2023-04-19 16:00:00|696.2|695.6|692.5|691.9|697.9|697.3|691.7|691.1|2497
1681923600000|2023-04-19 17:00:00|692.2|691.6|693.2|692.6|694|693.4|691.7|691.1|2024
1681927200000|2023-04-19 18:00:00|693.3|692.7|691.8|691.2|694.2|693.6|691.4|690.8|1785
1681948800000|2023-04-20 00:00:00|693.2|692.6|695|694.4|695.2|694.6|690|689.3|265
1681952400000|2023-04-20 01:00:00|694.9|694.3|690.7|690.1|695|694.4|690.7|690.1|66
1681956000000|2023-04-20 02:00:00|690.5|689.9|687.9|687.3|690.5|689.9|687.1|686.5|150
1681959600000|2023-04-20 03:00:00|687.8|687.2|688|687.4|688.3|687.7|687.5|686.8|70
1681963200000|2023-04-20 04:00:00|688.2|687.6|689.1|688.5|689.3|688.7|688|687.4|254
1681966800000|2023-04-20 05:00:00|689.2|688.6|689|688.4|690.2|689.6|688.4|687.8|87
1681970400000|2023-04-20 06:00:00|688.9|688.3|685.6|685|689|688.4|684|683.4|238
1681974000000|2023-04-20 07:00:00|685.7|685.1|685|684.4|685.7|685.1|682.3|681.7|581
1681977600000|2023-04-20 08:00:00|685.2|684.6|683|682.4|685.5|684.9|681.8|681.2|972
1681981200000|2023-04-20 09:00:00|682.9|682.3|682.3|681.7|684.4|683.8|681.9|681.3|204
1681984800000|2023-04-20 10:00:00|682.4|681.8|683.6|683|683.9|683.3|682|681.4|213
1681988400000|2023-04-20 11:00:00|683.8|683.2|682.3|681.7|684.8|684.2|681.3|680.7|462
1681992000000|2023-04-20 12:00:00|682.2|681.6|682.1|681.5|683|682.4|680.3|679.7|652
1681995600000|2023-04-20 13:00:00|681.3|680.7|680|679.4|685.3|684.7|679.8|679.2|2573
1681999200000|2023-04-20 14:00:00|679.8|679.2|686.6|686|688.3|687.7|679.8|679.2|3197
1682002800000|2023-04-20 15:00:00|686.3|685.7|682.3|681.7|687.3|686.7|681.3|680.7|4061
1682006400000|2023-04-20 16:00:00|682.4|681.8|680.2|679.6|682.6|682|677.8|677.2|2414
1682010000000|2023-04-20 17:00:00|680.1|679.5|678.7|678.1|681.3|680.7|678|677.4|2986
1682013600000|2023-04-20 18:00:00|678.6|678|679.8|679.2|680.3|679.7|678.2|677.6|3949
1682035200000|2023-04-21 00:00:00|680.7|680.1|680.7|680.1|682.3|681.7|679.7|679.1|236
1682038800000|2023-04-21 01:00:00|680.8|680.2|680.5|679.9|681.8|681.2|679.6|679|92
1682042400000|2023-04-21 02:00:00|680.4|679.8|681.1|680.5|681.3|680.7|679.7|679.1|200
1682046000000|2023-04-21 03:00:00|680.9|680.3|680.2|679.6|681.1|680.5|680|679.4|11
1682049600000|2023-04-21 04:00:00|680.5|679.9|680.7|680.1|681.2|680.6|680.3|679.7|18
1682053200000|2023-04-21 05:00:00|680.6|680|679.8|679.2|680.6|680|679.1|678.5|17
1682056800000|2023-04-21 06:00:00|679.9|679.3|679.6|679|680.1|679.5|679.4|678.8|87
1682060400000|2023-04-21 07:00:00|679.1|678.5|679.8|679.2|679.9|679.3|677.2|676.6|236
1682064000000|2023-04-21 08:00:00|679.6|679|684.2|683.6|685.2|684.6|679.6|679|262
1682067600000|2023-04-21 09:00:00|684.3|683.7|681.7|681.1|684.7|684.1|681.2|680.6|154
1682071200000|2023-04-21 10:00:00|681.6|681|682.7|682.1|683.4|682.8|680.4|679.8|144
1682074800000|2023-04-21 11:00:00|682.6|682|681.7|681.1|683.4|682.8|681.2|680.6|274
1682078400000|2023-04-21 12:00:00|681.8|681.2|681.3|680.7|682.3|681.7|681.2|680.6|133
1682082000000|2023-04-21 13:00:00|681.5|680.9|678.3|677.7|683.5|682.9|678.2|677.6|2975
1682085600000|2023-04-21 14:00:00|678|677.4|675.8|675.2|680.9|680.3|673|672.4|3894
1682089200000|2023-04-21 15:00:00|675.5|674.9|669.8|669.2|678.2|677.6|668.8|668.2|3113
1682092800000|2023-04-21 16:00:00|669.9|669.3|670.6|670|671.6|671|668.8|668.2|2388
1682096400000|2023-04-21 17:00:00|670.3|669.7|671.1|670.5|671.8|671.2|669.3|668.7|1859
1682100000000|2023-04-21 18:00:00|670.8|670.2|673.5|672.5|673.6|673|670.4|669.8|2405
1682294400000|2023-04-24 00:00:00|677.9|677.3|676|675.4|680|679.4|675.8|675.2|1143
1682298000000|2023-04-24 01:00:00|675.8|675.2|675.8|675.2|677.8|677.2|675.6|675|353
1682301600000|2023-04-24 02:00:00|675.9|675.3|675|674.4|676.3|675.7|674.8|674.2|241
1682305200000|2023-04-24 03:00:00|674.9|674.3|675.8|675.2|676.1|675.5|674.8|674.2|78
1682308800000|2023-04-24 04:00:00|675.9|675.3|676|675.4|676|675.4|675|674.4|61
1682312400000|2023-04-24 05:00:00|676.2|675.6|676.3|675.7|677|676.4|675.3|674.7|194
1682316000000|2023-04-24 06:00:00|676.4|675.8|676.8|676.2|679.3|678.7|675.2|674.6|896
1682319600000|2023-04-24 07:00:00|676.7|676.1|678.8|678.2|678.8|678.2|676.5|675.9|164
1682323200000|2023-04-24 08:00:00|678.7|678.1|677.8|677.2|679.1|678.5|676.6|676|742
1682326800000|2023-04-24 09:00:00|677.9|677.3|675.8|675.2|677.9|677.3|675.3|674.7|415
1682330400000|2023-04-24 10:00:00|675.9|675.3|674.6|674|675.9|675.3|674.3|673.7|533
1682334000000|2023-04-24 11:00:00|674.3|673.7|675.3|674.7|676.6|676|673.3|672.7|433
1682337600000|2023-04-24 12:00:00|675.6|675|673.1|672.5|676.1|675.5|673|672.4|802
1682341200000|2023-04-24 13:00:00|673.8|673.2|671.4|670.8|674.1|673.5|667.6|667|5813
1682344800000|2023-04-24 14:00:00|671.1|670.5|666.1|665.5|671.4|670.8|662.9|662.3|7351
1682348400000|2023-04-24 15:00:00|665.9|665.3|667.6|667|669.9|669.3|665.1|664.5|4500
1682352000000|2023-04-24 16:00:00|667.5|666.9|664.6|664|670.6|670|664.3|663.7|3171
1682355600000|2023-04-24 17:00:00|664.9|664.3|659.6|659|665.1|664.5|658.4|657.8|6526
1682359200000|2023-04-24 18:00:00|659.9|659.3|657.9|657.3|659.9|659.3|656.9|656.3|5010
1682380800000|2023-04-25 00:00:00|657.3|656.7|654.6|654|658.2|657.6|654.4|653.8|1571
1682384400000|2023-04-25 01:00:00|654.7|654.1|655|654.4|655.8|655.2|654.4|653.8|408
1682388000000|2023-04-25 02:00:00|654.8|654.2|653.7|653.1|655|654.4|653.6|653|316
1682391600000|2023-04-25 03:00:00|654|653.4|653.7|653.1|654|653.4|653.5|652.9|303
1682395200000|2023-04-25 04:00:00|653.6|653|653.5|652.9|653.7|653.1|653.5|652.9|94
1682398800000|2023-04-25 05:00:00|653|652.4|652.5|651.9|654|653.4|652|651.4|696
1682402400000|2023-04-25 06:00:00|652.6|652|657.2|656.6|657.4|656.8|652.6|652|681
1682406000000|2023-04-25 07:00:00|657.4|656.8|656.6|656|658.2|657.6|656.5|655.9|655
1682409600000|2023-04-25 08:00:00|656.8|656.2|657|656.4|658.3|657.7|655.1|654.5|1007
1682413200000|2023-04-25 09:00:00|656.9|656.3|659.4|658.8|660.8|660.2|656.9|656.3|916
1682416800000|2023-04-25 10:00:00|659.3|658.7|656.6|656|659.3|658.7|654.3|653.7|814
1682420400000|2023-04-25 11:00:00|656.5|655.9|655.3|654.7|656.8|656.2|654.7|654.1|707
1682424000000|2023-04-25 12:00:00|655.4|654.8|658.3|657.7|658.3|657.7|655|654.4|1293
1682427600000|2023-04-25 13:00:00|657.8|657.2|652.7|652.1|660|659.4|650.8|650.2|7093
1682431200000|2023-04-25 14:00:00|652.5|651.9|643.3|642.7|655.3|654.7|643.1|642.5|9691
1682434800000|2023-04-25 15:00:00|643.6|643|646.6|646|648.7|648.1|643.3|642.7|8444
1682438400000|2023-04-25 16:00:00|646.8|646.2|651.6|651|652.6|652|646.6|646|4856
1682442000000|2023-04-25 17:00:00|651.7|651.1|653.6|653|653.6|653|650.6|650|4335
1682445600000|2023-04-25 18:00:00|653.8|653.2|653.8|653.2|654.8|654.2|652.3|651.7|5572
1682467200000|2023-04-26 00:00:00|653.7|653.1|652.1|651.5|654.1|653.5|650.6|650|1087
1682470800000|2023-04-26 01:00:00|652.3|651.7|656|655.4|656.3|655.7|651.6|651|776
1682474400000|2023-04-26 02:00:00|655.9|655.3|657.6|657|657.7|657.1|655.1|654.5|354
1682478000000|2023-04-26 03:00:00|657.7|657.1|657|656.4|658.2|657.6|656.8|656.2|359
1682481600000|2023-04-26 04:00:00|657.2|656.6|657.7|657.1|657.7|657.1|656.9|656.3|114
1682485200000|2023-04-26 05:00:00|656.9|656.3|656.9|656.3|657.9|657.3|656.7|656.1|233
1682488800000|2023-04-26 06:00:00|656.8|656.2|656.8|656.2|657.4|656.8|655.4|654.8|209
1682492400000|2023-04-26 07:00:00|656.7|656.1|653.8|653.2|656.7|656.1|652.2|651.6|630
1682496000000|2023-04-26 08:00:00|653.9|653.3|656.4|655.8|657.7|657.1|653.4|652.8|863
1682499600000|2023-04-26 09:00:00|656.7|656.1|655.7|655.1|657.2|656.6|653.7|653.1|1487
1682503200000|2023-04-26 10:00:00|656|655.4|654.2|653.6|656|655.4|654|653.4|479
1682506800000|2023-04-26 11:00:00|654.7|654.1|657.6|657|658|657.4|654.7|654.1|930
1682510400000|2023-04-26 12:00:00|657.7|657.1|655.3|654.7|658.1|657.5|654.6|654|1230
1682514000000|2023-04-26 13:00:00|657|656.4|654|653.4|658|657.4|653.7|653.1|4640
1682517600000|2023-04-26 14:00:00|654.2|653.6|652.5|651.9|657.5|656.9|650.7|650.1|7140
1682521200000|2023-04-26 15:00:00|652.2|651.6|650|649.4|654.5|653.9|647.7|647.1|5165
1682524800000|2023-04-26 16:00:00|650.1|649.5|646|645.4|650.5|649.9|645.3|644.7|4571
1682528400000|2023-04-26 17:00:00|646.3|645.7|642.9|642.3|646.5|645.9|642.5|641.9|4672
1682532000000|2023-04-26 18:00:00|642.8|642.2|642.4|641.8|643.3|642.7|641.8|641.2|4129
1682553600000|2023-04-27 00:00:00|644.8|644.2|643.8|643.2|645.6|645|643.7|643.1|643
1682557200000|2023-04-27 01:00:00|643.6|643|642.6|642|643.6|643|642.3|641.7|187
1682560800000|2023-04-27 02:00:00|642.7|642.1|641.1|640.5|642.9|642.3|641.1|640.5|261
1682564400000|2023-04-27 03:00:00|641.4|640.8|641.6|641|642.1|641.5|641.4|640.8|151
1682568000000|2023-04-27 04:00:00|641.7|641.1|641.1|640.5|642.1|641.5|641|640.4|143
1682571600000|2023-04-27 05:00:00|640.9|640.3|642.4|641.8|643.5|642.9|640.1|639.5|885
1682575200000|2023-04-27 06:00:00|642.3|641.7|640.4|639.8|642.9|642.3|639.9|639.3|277
1682578800000|2023-04-27 07:00:00|640.6|640|640.1|639.5|641.4|640.8|639.3|638.7|818
1682582400000|2023-04-27 08:00:00|639.9|639.3|638.4|637.8|640.2|639.6|638.1|637.5|841
1682586000000|2023-04-27 09:00:00|638.2|637.6|636.3|635.7|638.9|638.3|634.5|633.9|1063
1682589600000|2023-04-27 10:00:00|636.4|635.8|635.5|634.9|636.4|635.8|633.9|633.3|770
1682593200000|2023-04-27 11:00:00|635.4|634.8|633.3|632.7|635.4|634.8|632.9|632.3|964
1682596800000|2023-04-27 12:00:00|633.4|632.8|632.6|632|634.3|633.7|632.2|631.6|935
1682600400000|2023-04-27 13:00:00|632.3|631.7|633.4|632.8|634.1|633.5|626.9|626.3|8383
1682604000000|2023-04-27 14:00:00|633.1|632.5|632.4|631.8|638.1|637.5|630.4|629.8|12186
1682607600000|2023-04-27 15:00:00|632.2|631.6|627.2|626.6|634.9|634.3|626.9|626.3|7974
1682611200000|2023-04-27 16:00:00|627.4|626.8|629.9|629.3|631.2|630.6|626.2|625.6|7064
1682614800000|2023-04-27 17:00:00|629.8|629.2|627.7|627.1|631.4|630.8|626.7|626.1|6714
1682618400000|2023-04-27 18:00:00|627.9|627.3|631.2|630.6|631.2|630.6|627.7|627.1|3717
1682640000000|2023-04-28 00:00:00|631.5|630.9|627.9|627.3|631.5|630.9|626.2|625.6|1060
1682643600000|2023-04-28 01:00:00|627.7|627.1|627.6|627|628.2|627.6|627.2|626.6|179
1682647200000|2023-04-28 02:00:00|627.5|626.9|627.9|627.3|629|628.4|627.5|626.9|162
1682650800000|2023-04-28 03:00:00|627.8|627.2|628.5|627.9|628.5|627.9|627.5|626.9|89
1682654400000|2023-04-28 04:00:00|628.4|627.8|628.9|628.3|629.3|628.7|628|627.4|155
1682658000000|2023-04-28 05:00:00|629|628.4|630.3|629.7|630.5|629.9|628.5|627.9|205
1682661600000|2023-04-28 06:00:00|630.4|629.8|631.9|631.3|632.5|631.9|629.8|629.2|707
1682665200000|2023-04-28 07:00:00|631.8|631.2|631.5|630.9|632.8|632.2|631|630.4|788
1682668800000|2023-04-28 08:00:00|631.4|630.8|627.7|627.1|631.4|630.8|627.5|626.9|710
1682672400000|2023-04-28 09:00:00|627.8|627.2|631.8|631.2|632|631.4|626.9|626.3|889
1682676000000|2023-04-28 10:00:00|631.9|631.3|632.4|631.8|633.7|633.1|631.7|631.1|396
1682679600000|2023-04-28 11:00:00|632.7|632.1|630.7|630.1|632.7|632.1|629.2|628.6|863
1682683200000|2023-04-28 12:00:00|630.4|629.8|629.7|629.1|630.7|630.1|628.1|627.5|769
1682686800000|2023-04-28 13:00:00|629.6|629|631|630.4|632.5|631.9|625.6|625|4933
1682690400000|2023-04-28 14:00:00|631.1|630.5|629.6|629|632.3|631.7|628.6|628|5653
1682694000000|2023-04-28 15:00:00|629.7|629.1|634.6|634|634.8|634.2|625.4|624.8|6268
1682697600000|2023-04-28 16:00:00|634.3|633.7|637.6|637|639.8|639.2|633.6|633|5592
1682701200000|2023-04-28 17:00:00|637.3|636.7|636.9|636.3|638.9|638.3|635.9|635.3|3682
1682704800000|2023-04-28 18:00:00|636.8|636.2|634.7|633.2|636.9|636.3|633.9|633.2|3773
1682899200000|2023-05-01 00:00:00|635.6|635|632.3|631.7|636.6|636|631.1|630.5|1113
1682902800000|2023-05-01 01:00:00|632.2|631.6|629.8|629.2|632.9|632.3|629.6|629|251
1682906400000|2023-05-01 02:00:00|629.5|628.9|630.5|629.9|631|630.4|629.5|628.9|109
1682910000000|2023-05-01 03:00:00|630.4|629.8|629.8|629.2|630.5|629.9|629.8|629.2|125
1682913600000|2023-05-01 04:00:00|629.9|629.3|629.8|629.2|630.3|629.7|629.7|629.1|85
1682917200000|2023-05-01 05:00:00|629.5|628.9|629.8|629.2|630.8|630.2|629.5|628.9|64
1682920800000|2023-05-01 06:00:00|629.5|628.9|629.3|628.7|630|629.4|628.8|628.2|171
1682924400000|2023-05-01 07:00:00|628.8|628.2|629.8|629.2|629.9|629.3|627.1|626.5|387
1682928000000|2023-05-01 08:00:00|629.9|629.3|628.3|627.7|629.9|629.3|627.9|627.3|284
1682931600000|2023-05-01 09:00:00|628.1|627.5|626.8|626.2|628.1|627.5|624.8|624.2|675
1682935200000|2023-05-01 10:00:00|626.3|625.7|627.8|627.2|627.8|627.2|625.6|625|308
1682938800000|2023-05-01 11:00:00|627.7|627.1|626.8|626.2|628.3|627.7|626.6|626|297
1682942400000|2023-05-01 12:00:00|626.9|626.3|629.2|628.6|629.2|628.6|626.3|625.7|480
1682946000000|2023-05-01 13:00:00|628.3|627.7|626.6|626|631.1|630.5|620.6|620|6650
1682949600000|2023-05-01 14:00:00|626.7|626.1|620.9|620.3|628.7|628.1|619.7|619.1|7660
1682953200000|2023-05-01 15:00:00|621.1|620.5|617.1|616.5|621.1|620.5|616.9|616.3|5788
1682956800000|2023-05-01 16:00:00|617.2|616.6|616.2|615.6|618.4|617.8|615.7|615.1|3329
1682960400000|2023-05-01 17:00:00|616.4|615.8|619.9|619.3|620.9|620.3|615.3|614.7|4058
1682964000000|2023-05-01 18:00:00|619.7|619.1|619.7|619.1|620.4|619.8|619.2|618.6|2775
1682985600000|2023-05-02 00:00:00|622.6|622|625.2|624.6|626|625.4|622.6|622|1251
1682989200000|2023-05-02 01:00:00|625.1|624.5|626.1|625.5|627|626.4|624.7|624.1|381
1682992800000|2023-05-02 02:00:00|626.5|625.9|626.7|626.1|627.9|627.3|625.8|625.2|278
1682996400000|2023-05-02 03:00:00|626.6|626|627.4|626.8|627.5|626.9|626.5|625.9|97
1683000000000|2023-05-02 04:00:00|627.5|626.9|626.8|626.2|628|627.4|626.6|626|167
1683003600000|2023-05-02 05:00:00|626.6|626|627.5|626.9|627.8|627.2|626.5|625.9|161
1683007200000|2023-05-02 06:00:00|627.4|626.8|627.1|626.5|628|627.4|626.4|625.8|218
1683010800000|2023-05-02 07:00:00|627.5|626.9|620.8|620.2|627.7|627.1|620.5|619.9|1979
1683014400000|2023-05-02 08:00:00|620.6|620|621|620.4|623.4|622.8|620|619.4|876
1683018000000|2023-05-02 09:00:00|621.2|620.6|621.6|621|622.3|621.7|619.8|619.2|1017
1683021600000|2023-05-02 10:00:00|621.4|620.8|621|620.4|622.1|621.5|620.4|619.8|538
1683025200000|2023-05-02 11:00:00|621.2|620.6|618.9|618.3|622.8|622.2|618.8|618.2|859
1683028800000|2023-05-02 12:00:00|619|618.4|615.3|614.7|619.7|619.1|615|614.4|1701
1683032400000|2023-05-02 13:00:00|615|614.4|622.2|621.6|623.3|622.7|613.2|612.6|5731
1683036000000|2023-05-02 14:00:00|622.5|621.9|613.8|613.2|623|622.4|612.8|612.2|6296
1683039600000|2023-05-02 15:00:00|613.6|613|617.8|617.2|618.2|617.6|613.3|612.7|3418
1683043200000|2023-05-02 16:00:00|617.6|617|613.6|613|620.1|619.5|613.1|612.5|3877
1683046800000|2023-05-02 17:00:00|613.5|612.9|611.6|611|613.8|613.2|611.3|610.7|3649
1683050400000|2023-05-02 18:00:00|611.4|610.8|612.2|611.6|612.3|611.7|609.4|608.8|3783
1683072000000|2023-05-03 00:00:00|612.1|611.5|611.7|611.1|613.6|613|610.5|609.9|761
1683075600000|2023-05-03 01:00:00|611.6|611|609.5|608.9|611.9|611.3|609.3|608.7|313
1683079200000|2023-05-03 02:00:00|609.6|609|610.4|609.8|610.4|609.8|609.1|608.5|116
1683082800000|2023-05-03 03:00:00|610.7|610.1|610.5|609.9|610.7|610.1|610.4|609.8|90
1683086400000|2023-05-03 04:00:00|610.7|610.1|610.7|610.1|610.7|610.1|609.4|608.8|138
1683090000000|2023-05-03 05:00:00|610.9|610.3|610.4|609.8|612.1|611.5|610.4|609.8|200
1683093600000|2023-05-03 06:00:00|610.3|609.7|610.3|609.7|611.2|610.6|610.2|609.6|186
1683097200000|2023-05-03 07:00:00|609.9|609.3|609.3|608.7|612.9|612.3|608.2|607.6|716
1683100800000|2023-05-03 08:00:00|609.2|608.6|607.7|607.1|609.8|609.2|607.2|606.6|705
1683104400000|2023-05-03 09:00:00|607.8|607.2|610|609.4|611|610.4|607.2|606.6|826
1683108000000|2023-05-03 10:00:00|609.9|609.3|609.6|609|610.2|609.6|607.5|606.9|546
1683111600000|2023-05-03 11:00:00|609.5|608.9|610.5|609.9|611.2|610.6|605.7|605.1|1725
1683115200000|2023-05-03 12:00:00|610.4|609.8|621.4|620.4|621.4|620.7|609.2|608.6|2842
1683118800000|2023-05-03 13:00:00|620.8|620.2|624.4|623.8|627.3|626.7|618.9|618.3|10092
1683122400000|2023-05-03 14:00:00|624.2|623.6|634|633.4|636.4|635.8|623.3|622.7|9851
1683126000000|2023-05-03 15:00:00|634.1|633.5|633.7|633.1|640.7|640.1|631.5|630.9|8958
1683129600000|2023-05-03 16:00:00|633.5|632.9|632.9|632.3|637.9|637.3|632.2|631.6|4389
1683133200000|2023-05-03 17:00:00|633|632.4|640.4|639.8|640.7|640.1|632.2|631.6|3209
1683136800000|2023-05-03 18:00:00|640.5|639.9|643.1|642.5|644|643.4|639.8|639.2|5933
1683158400000|2023-05-04 00:00:00|646.2|645.6|646.5|645.9|649|648.4|644|643.4|1720
1683162000000|2023-05-04 01:00:00|646.4|645.8|648.8|648.2|649.1|648.5|646|645.4|1011
1683165600000|2023-05-04 02:00:00|648.9|648.3|645.7|645.1|649.5|648.9|645.7|645.1|658
1683169200000|2023-05-04 03:00:00|645.5|644.9|644.4|643.8|645.6|645|644.1|643.5|227
1683172800000|2023-05-04 04:00:00|644.3|643.7|644|643.4|645.1|644.5|643.9|643.3|269
1683176400000|2023-05-04 05:00:00|644.1|643.5|645.3|644.7|645.3|644.7|643.6|643|217
1683180000000|2023-05-04 06:00:00|645.4|644.8|643.1|642.5|645.5|644.9|642.6|642|342
1683183600000|2023-05-04 07:00:00|643|642.4|641.7|641.1|643.9|643.3|639.8|639.2|629
1683187200000|2023-05-04 08:00:00|641.8|641.2|638.7|638.1|642.1|641.5|638.3|637.7|673
1683190800000|2023-05-04 09:00:00|639|638.4|638.9|638.3|640|639.4|636.9|636.3|813
1683194400000|2023-05-04 10:00:00|639|638.4|638.3|637.7|639.3|638.7|637.3|636.7|391
1683198000000|2023-05-04 11:00:00|638.4|637.8|637.1|636.5|638.4|637.8|636.2|635.6|1590
1683201600000|2023-05-04 12:00:00|637|636.4|635.5|634.9|637|636.4|634|633.4|1322
1683205200000|2023-05-04 13:00:00|634.5|633.9|639.2|638.6|639.5|638.9|631.1|630.5|7499
1683208800000|2023-05-04 14:00:00|639|638.4|644.5|643.9|645.4|644.8|636.4|635.8|8698
1683212400000|2023-05-04 15:00:00|644.6|644|648.3|647.7|648.4|647.8|643.2|642.6|4724
1683216000000|2023-05-04 16:00:00|648.2|647.6|648.7|648.1|652.7|652.1|647.1|646.5|5571
1683219600000|2023-05-04 17:00:00|648.4|647.8|647.5|646.9|649.8|649.2|646.5|645.9|4047
1683223200000|2023-05-04 18:00:00|647.3|646.7|646.5|645.9|647.7|647.1|645|644.4|3730
1683244800000|2023-05-05 00:00:00|648.7|648.1|646.5|645.9|649.4|648.7|645.9|645.3|475
1683248400000|2023-05-05 01:00:00|646.4|645.8|648.3|647.7|648.5|647.9|646.4|645.8|219
1683252000000|2023-05-05 02:00:00|648.4|647.8|649.1|648.5|649.2|648.6|647.7|647.1|85
1683255600000|2023-05-05 03:00:00|649.7|649.1|649.3|648.7|650.6|650|649.3|648.7|145
1683259200000|2023-05-05 04:00:00|649.1|648.5|648.8|648.2|649.3|648.7|648.6|648|92
1683262800000|2023-05-05 05:00:00|648.9|648.3|649.7|649.1|650.1|649.5|648.6|648|201
1683266400000|2023-05-05 06:00:00|649.8|649.2|651.3|650.7|651.8|651.2|649.6|649|370
1683270000000|2023-05-05 07:00:00|651.4|650.8|650.7|650.1|651.6|651|650.1|649.5|641
1683273600000|2023-05-05 08:00:00|650.8|650.2|650.9|650.3|651.1|650.5|649.1|648.5|401
1683277200000|2023-05-05 09:00:00|650.8|650.2|648.4|647.8|651.1|650.5|647.6|647|692
1683280800000|2023-05-05 10:00:00|648.1|647.5|649|648.4|650.6|650|648|647.4|443
1683284400000|2023-05-05 11:00:00|649.1|648.5|651.9|651.3|652.4|651.8|648.8|648.2|957
1683288000000|2023-05-05 12:00:00|651.8|651.2|648.9|648.3|652.1|651.5|648.6|648|698
1683291600000|2023-05-05 13:00:00|650.1|649.5|656|655.4|657.1|656.5|648.4|647.8|4831
1683295200000|2023-05-05 14:00:00|655.9|655.3|658.1|657.5|658.1|657.5|650.6|650|5254
1683298800000|2023-05-05 15:00:00|658.4|657.8|659.9|659.3|661.1|660.5|655.6|655|5939
1683302400000|2023-05-05 16:00:00|660|659.4|663.1|662.5|664.4|663.8|659.9|659.3|7174
1683306000000|2023-05-05 17:00:00|663|662.4|663.5|662.9|665.9|665.3|660.4|659.8|4460
1683309600000|2023-05-05 18:00:00|663.6|663|661.2|660.6|664.1|663.5|660.8|660.1|5224
1683504000000|2023-05-08 00:00:00|664.4|663.8|659.1|658.5|665.4|664.8|658.8|658.2|1643
1683507600000|2023-05-08 01:00:00|659|658.4|659.3|658.7|659.6|659|658.8|658.2|343
1683511200000|2023-05-08 02:00:00|659.5|658.9|661.1|660.5|661.6|661|659.3|658.7|175
1683514800000|2023-05-08 03:00:00|660.9|660.3|661.5|660.9|661.8|661.2|660.4|659.8|84
1683518400000|2023-05-08 04:00:00|661.6|661|661.2|660.6|661.6|661|660.3|659.7|108
1683522000000|2023-05-08 05:00:00|661.1|660.5|663.1|662.5|663.3|662.7|661.1|660.5|234
1683525600000|2023-05-08 06:00:00|662.7|662.1|664.7|664.1|664.9|664.3|662.3|661.7|277
1683529200000|2023-05-08 07:00:00|664.6|664|670.1|669.5|670.1|669.5|664.6|664|1388
1683532800000|2023-05-08 08:00:00|670.3|669.7|668|667.4|670.5|669.9|666.8|666.2|771
1683536400000|2023-05-08 09:00:00|667.9|667.3|668.5|667.9|670.1|669.5|667.9|667.3|598
1683540000000|2023-05-08 10:00:00|668.4|667.8|665.2|664.6|668.4|667.8|664.5|663.9|823
1683543600000|2023-05-08 11:00:00|665.3|664.7|669.1|668.5|669.1|668.5|664.6|664|1041
1683547200000|2023-05-08 12:00:00|669.3|668.7|667|666.4|669.6|669|666.5|665.9|1042
1683550800000|2023-05-08 13:00:00|667.8|667.2|661.9|661.3|671.5|670.9|661.9|661.3|6666
1683554400000|2023-05-08 14:00:00|661.8|661.2|660.5|659.9|663.5|662.9|659.2|658.6|5293
1683558000000|2023-05-08 15:00:00|660.4|659.8|655.9|655.3|661.7|661.1|655.4|654.8|4371
1683561600000|2023-05-08 16:00:00|655.8|655.2|657.9|657.3|659.5|658.9|655.7|655.1|3196
1683565200000|2023-05-08 17:00:00|658|657.4|657.5|656.9|658.5|657.9|656.5|655.9|3169
1683568800000|2023-05-08 18:00:00|657.8|657.2|655.5|654.9|657.8|657.2|655.4|654.8|4391
1683590400000|2023-05-09 00:00:00|655.4|654.8|653.8|653.2|655.9|655.3|652.6|652|651
1683594000000|2023-05-09 01:00:00|653.7|653.1|649.9|649.3|654.5|653.9|649.9|649.3|466
1683597600000|2023-05-09 02:00:00|649.7|649.1|649.1|648.5|650.7|650.1|648.2|647.6|495
1683601200000|2023-05-09 03:00:00|649.2|648.6|649.5|648.9|649.7|649.1|648.1|647.5|203
1683604800000|2023-05-09 04:00:00|649.4|648.8|649.7|649.1|649.7|649.1|649|648.4|88
1683608400000|2023-05-09 05:00:00|649.5|648.9|650.2|649.6|651|650.4|649.2|648.6|212
1683612000000|2023-05-09 06:00:00|649.7|649.1|650.7|650.1|651.2|650.6|649.5|648.9|180
1683615600000|2023-05-09 07:00:00|650.8|650.2|654.4|653.8|654.9|654.3|650.6|650|638
1683619200000|2023-05-09 08:00:00|654.6|654|652.5|651.9|654.9|654.3|652|651.4|473
1683622800000|2023-05-09 09:00:00|652.6|652|650.9|650.3|653.5|652.9|650.7|650.1|587
1683626400000|2023-05-09 10:00:00|650.8|650.2|648.5|647.9|651.5|650.9|648.5|647.9|626
1683630000000|2023-05-09 11:00:00|648.8|648.2|646.7|646.1|648.8|648.2|645.8|645.2|944
1683633600000|2023-05-09 12:00:00|646.8|646.2|646.7|646.1|647.7|647.1|645.7|645.1|1422
1683637200000|2023-05-09 13:00:00|643.2|642.6|641.9|641.3|645.2|644.6|638.7|638.1|5978
1683640800000|2023-05-09 14:00:00|642.1|641.5|642.1|641.5|646.7|646.1|640.2|639.6|6211
1683644400000|2023-05-09 15:00:00|642.3|641.7|640.8|640.2|644|643.4|636|635.4|5456
1683648000000|2023-05-09 16:00:00|640.7|640.1|640.2|639.6|643.5|642.9|639.7|639.1|4048
1683651600000|2023-05-09 17:00:00|640.3|639.7|646|645.4|646.4|645.8|640.2|639.6|3463
1683655200000|2023-05-09 18:00:00|646.2|645.6|647.3|646.7|647.4|646.8|645.2|644.6|3999
1683676800000|2023-05-10 00:00:00|646.4|645.8|649.2|648.6|650.6|650|645.1|644.5|859
1683680400000|2023-05-10 01:00:00|649.5|648.9|648.7|648.1|650.7|650.1|648.5|647.9|224
1683684000000|2023-05-10 02:00:00|649|648.4|646.7|646.1|649.2|648.6|645.7|645.1|343
1683687600000|2023-05-10 03:00:00|646.8|646.2|646.6|646|647|646.4|646.5|645.9|119
1683691200000|2023-05-10 04:00:00|646.7|646.1|646.6|646|647|646.4|645.8|645.2|120
1683694800000|2023-05-10 05:00:00|646.5|645.9|645.6|645|646.6|646|645.3|644.7|350
1683698400000|2023-05-10 06:00:00|645.8|645.2|645.9|645.3|646.6|646|645.6|645|241
1683702000000|2023-05-10 07:00:00|646|645.4|644.5|643.9|647.5|646.9|644.2|643.6|256
1683705600000|2023-05-10 08:00:00|644.6|644|642.1|641.5|644.7|644.1|641|640.4|1273
1683709200000|2023-05-10 09:00:00|642|641.4|640.8|640.2|643.2|642.6|639.8|639.2|752
1683712800000|2023-05-10 10:00:00|640.9|640.3|639.5|638.9|641.3|640.7|638.5|637.9|778
1683716400000|2023-05-10 11:00:00|639.3|638.7|637.5|636.9|640|639.4|636.7|636.1|1212
1683720000000|2023-05-10 12:00:00|637.7|637.1|642.3|641.7|643.9|643.3|636.5|635.9|1436
1683723600000|2023-05-10 13:00:00|638.7|638.1|642|641.4|642.5|641.9|632.8|632.2|5743
1683727200000|2023-05-10 14:00:00|642.1|641.5|640.5|639.9|643.5|642.9|637.8|637.2|4448
1683730800000|2023-05-10 15:00:00|640.6|640|646|645.4|647.3|646.7|640.3|639.7|5338
1683734400000|2023-05-10 16:00:00|645.8|645.2|648|647.4|648.6|648|643.5|642.9|4049
1683738000000|2023-05-10 17:00:00|648.1|647.5|646.2|645.6|648.1|647.5|643.9|643.3|4803
1683741600000|2023-05-10 18:00:00|646.1|645.5|643.3|642.7|646.3|645.7|643|642.4|3535
1683763200000|2023-05-11 00:00:00|642.9|642.3|643|642.4|643.3|642.7|640.2|639.6|431
1683766800000|2023-05-11 01:00:00|643.1|642.5|642.1|641.5|643.4|642.8|641.9|641.3|167
1683770400000|2023-05-11 02:00:00|642|641.4|642.8|642.2|643.5|642.9|641.7|641.1|87
1683774000000|2023-05-11 03:00:00|642.9|642.3|643.5|642.9|643.6|643|642.8|642.2|74
1683777600000|2023-05-11 04:00:00|643.6|643|642.3|641.7|643.6|643|641.5|640.9|95
1683781200000|2023-05-11 05:00:00|642.4|641.8|643.1|642.5|643.2|642.6|641.9|641.3|68
1683784800000|2023-05-11 06:00:00|643.2|642.6|640.2|639.6|643.9|643.3|640|639.4|197
1683788400000|2023-05-11 07:00:00|640.3|639.7|639.3|638.7|642.2|641.6|638.9|638.3|390
1683792000000|2023-05-11 08:00:00|639.4|638.8|639.3|638.7|640.8|640.2|637.9|637.3|729
1683795600000|2023-05-11 09:00:00|639.4|638.8|639.3|638.7|640.4|639.8|638.6|638|305
1683799200000|2023-05-11 10:00:00|639.1|638.5|639.1|638.5|640.1|639.5|638.8|638.2|235
1683802800000|2023-05-11 11:00:00|639.2|638.6|640.6|640|640.6|640|638.6|638|970
1683806400000|2023-05-11 12:00:00|640.5|639.9|640.3|639.7|641.7|641.1|639.4|638.8|807
1683810000000|2023-05-11 13:00:00|641|640.4|637.9|637.3|644.2|643.6|636.5|635.9|5238
1683813600000|2023-05-11 14:00:00|637.8|637.2|636.4|635.8|641.4|640.8|634|633.4|5469
1683817200000|2023-05-11 15:00:00|636.2|635.6|633.9|633.3|636.4|635.8|632.2|631.6|3388
1683820800000|2023-05-11 16:00:00|634.2|633.6|630.8|630.2|635.3|634.7|630.2|629.6|3227
1683824400000|2023-05-11 17:00:00|630.9|630.3|630.3|629.7|631.4|630.8|629|628.4|3895
1683828000000|2023-05-11 18:00:00|630.4|629.8|630.8|630.2|631.2|630.6|628.8|628.2|3406
1683849600000|2023-05-12 00:00:00|630.6|630|636.3|635.7|636.9|636.3|629.6|629|1624
1683853200000|2023-05-12 01:00:00|636.2|635.6|636.6|636|637.1|636.5|636.1|635.5|358
1683856800000|2023-05-12 02:00:00|636.7|636.1|635.6|635|637.1|636.5|634.6|634|354
1683860400000|2023-05-12 03:00:00|635.4|634.8|636.7|636.1|636.9|636.3|635.4|634.8|68
1683864000000|2023-05-12 04:00:00|636.6|636|636|635.4|637|636.4|635.9|635.3|118
1683867600000|2023-05-12 05:00:00|635.4|634.8|636.8|636.2|636.8|636.2|635.1|634.5|116
1683871200000|2023-05-12 06:00:00|636.7|636.1|635.5|634.9|638.4|637.8|634.6|634|657
1683874800000|2023-05-12 07:00:00|635.6|635|637.9|637.3|639.6|639|634.9|634.3|690
1683878400000|2023-05-12 08:00:00|637.7|637.1|639.4|638.8|641.1|640.5|637.6|637|682
1683882000000|2023-05-12 09:00:00|639.5|638.9|638.7|638.1|640.1|639.5|636.5|635.9|967
1683885600000|2023-05-12 10:00:00|638.9|638.3|638.8|638.2|639.5|638.9|637.5|636.9|649
1683889200000|2023-05-12 11:00:00|638.9|638.3|639|638.4|640.9|640.3|638.8|638.2|691
1683892800000|2023-05-12 12:00:00|639.1|638.5|639.4|638.8|640.5|639.9|638.5|637.9|606
1683896400000|2023-05-12 13:00:00|638.4|637.8|641.1|640.5|642.4|641.8|637.4|636.8|3114
1683900000000|2023-05-12 14:00:00|640.9|640.3|638.7|638.1|646.4|645.8|638.5|637.9|5067
1683903600000|2023-05-12 15:00:00|638.4|637.8|639.1|637.6|641.2|640.6|635|634.4|4411
1683907200000|2023-05-12 16:00:00|638.8|637.8|641.4|640.8|657.3|656.7|637.9|636.6|12334
1683910800000|2023-05-12 17:00:00|641.6|641|639.4|638.8|642.8|642.2|638.6|638|5296
1683914400000|2023-05-12 18:00:00|639.2|638.6|638.8|638.2|639.7|639.1|637.1|636.5|4082
1684108800000|2023-05-15 00:00:00|639.2|638.6|643.9|643.3|644.4|643.8|636.8|636.2|807
1684112400000|2023-05-15 01:00:00|644|643.4|641.6|641|645|644.4|641.1|640.5|336
1684116000000|2023-05-15 02:00:00|641.3|640.7|644.2|643.6|645.1|644.5|641.1|640.5|317
1684119600000|2023-05-15 03:00:00|644.1|643.5|643.6|643|645.1|644.5|643.3|642.7|212
1684123200000|2023-05-15 04:00:00|643.4|642.8|643.5|642.9|643.8|643.2|643.3|642.7|74
1684126800000|2023-05-15 05:00:00|643.4|642.8|646.4|645.8|646.5|645.9|642.9|642.3|272
1684130400000|2023-05-15 06:00:00|646.3|645.7|646.2|645.6|646.8|646.2|645.2|644.6|209
1684134000000|2023-05-15 07:00:00|646.1|645.5|646.7|646.1|646.9|646.3|644.8|644.2|431
1684137600000|2023-05-15 08:00:00|646.9|646.3|646.9|646.3|648.9|648.3|645|644.4|518
1684141200000|2023-05-15 09:00:00|646.8|646.2|653|652.4|653.3|652.7|646.3|645.7|1553
1684144800000|2023-05-15 10:00:00|653.2|652.6|654.8|654.2|654.8|654.2|652.5|651.9|878
1684148400000|2023-05-15 11:00:00|654.5|653.9|653.8|653.2|655.6|655|652.6|652|605
1684152000000|2023-05-15 12:00:00|653.9|653.3|657.1|656.5|657.6|657|652.6|652|1044
1684155600000|2023-05-15 13:00:00|657.4|656.8|664.4|663.8|666.1|665.5|656.3|655.7|6293
1684159200000|2023-05-15 14:00:00|664.3|663.7|658.9|658.3|666.1|665.5|657.2|656.6|5799
1684162800000|2023-05-15 15:00:00|658.8|658.2|663|662.4|663.5|662.9|658.2|657.6|3433
1684166400000|2023-05-15 16:00:00|662.9|662.3|664.1|663.5|667.8|667.2|662.9|662.3|4701
1684170000000|2023-05-15 17:00:00|663.8|663.2|663.4|662.8|664.1|663.5|659.8|659.2|3399
1684173600000|2023-05-15 18:00:00|663.5|662.9|666.7|666.1|666.7|666.1|663|662.4|4993
1684195200000|2023-05-16 00:00:00|665.9|665.3|666.1|665.5|668.1|667.5|665.2|664.6|830
1684198800000|2023-05-16 01:00:00|666.4|665.8|666.8|666.2|667.3|666.7|665.4|664.8|397
1684202400000|2023-05-16 02:00:00|666.7|666.1|666|665.4|666.7|666.1|665.3|664.7|189
1684206000000|2023-05-16 03:00:00|665.8|665.2|665.8|665.2|666.4|665.8|665.6|665|97
1684209600000|2023-05-16 04:00:00|665.7|665.1|665.2|664.6|667.1|666.5|665.1|664.5|195
1684213200000|2023-05-16 05:00:00|665.3|664.7|664.4|663.8|665.9|665.3|663.8|663.2|307
1684216800000|2023-05-16 06:00:00|664.2|663.6|661.2|660.6|664.2|663.6|660.6|660|466
1684220400000|2023-05-16 07:00:00|661.4|660.8|663.4|662.8|664.9|664.3|660.5|659.9|363
1684224000000|2023-05-16 08:00:00|663.2|662.6|659.3|658.7|663.4|662.8|658.9|658.3|670
1684227600000|2023-05-16 09:00:00|659.4|658.8|660.6|660|661.6|661|659.4|658.8|442
1684231200000|2023-05-16 10:00:00|660.4|659.8|659.9|659.3|661.7|661.1|659.8|659.2|380
1684234800000|2023-05-16 11:00:00|659.6|659|661.8|661.2|662.7|662.1|659.4|658.8|686
1684238400000|2023-05-16 12:00:00|661.9|661.3|662.6|662|663.7|663.1|661.7|661.1|603
1684242000000|2023-05-16 13:00:00|662.2|661.6|656|655.4|664.2|663.6|656|655.4|5225
1684245600000|2023-05-16 14:00:00|656.2|655.6|647.1|646.5|656.5|655.9|646.4|645.8|6955
1684249200000|2023-05-16 15:00:00|647|646.4|650.4|649.8|652.5|651.9|644.7|644.1|5307
1684252800000|2023-05-16 16:00:00|650.5|649.9|649.9|649.3|654.9|654.3|648.9|648.3|5043
1684256400000|2023-05-16 17:00:00|649.7|649.1|650.4|649.8|651.2|650.6|648.4|647.8|3160
1684260000000|2023-05-16 18:00:00|650.6|650|652|651.4|652.6|652|650.1|649.5|3513
1684281600000|2023-05-17 00:00:00|651.6|651|650.2|649.6|652.8|652.2|648.3|647.7|497
1684285200000|2023-05-17 01:00:00|650.3|649.7|649.1|648.5|650.4|649.8|647.2|646.6|307
1684288800000|2023-05-17 02:00:00|648.9|648.3|648.4|647.8|649.4|648.8|648.3|647.7|487
1684292400000|2023-05-17 03:00:00|648.3|647.7|649.7|649.1|649.7|649.1|647.6|647|125
1684296000000|2023-05-17 04:00:00|649.6|649|649.2|648.6|649.8|649.2|648.6|648|102
1684299600000|2023-05-17 05:00:00|649.1|648.5|647.9|647.3|649.2|648.6|647.1|646.5|125
1684303200000|2023-05-17 06:00:00|647.8|647.2|645.9|645.3|647.9|647.3|644.9|644.3|258
1684306800000|2023-05-17 07:00:00|646.2|645.6|651|650.4|651.9|651.3|646|645.4|525
1684310400000|2023-05-17 08:00:00|651.2|650.6|657.5|656.9|657.6|657|649.7|649.1|858
1684314000000|2023-05-17 09:00:00|657.6|657|657.5|656.9|658.6|658|655.3|654.7|725
1684317600000|2023-05-17 10:00:00|657.6|657|651.2|650.6|657.6|657|650.2|649.6|1586
1684321200000|2023-05-17 11:00:00|651.1|650.5|644.7|644.1|653.6|652.7|643.2|642.6|2706
1684324800000|2023-05-17 12:00:00|644.9|644.3|641.5|640.9|646.2|645.6|637.3|636.7|1480
1684328400000|2023-05-17 13:00:00|639.4|638.8|648|647.4|652.2|651.6|637.8|637.2|8172
1684332000000|2023-05-17 14:00:00|648.2|647.6|626.9|626.3|648.9|648.3|625.3|624.7|11746
1684335600000|2023-05-17 15:00:00|626.7|626.1|624.6|624|626.9|626.3|623|622.4|4134
1684339200000|2023-05-17 16:00:00|625.4|624.8|626.7|626.1|628.7|628.1|622.5|621.9|4442
1684342800000|2023-05-17 17:00:00|626.9|626.3|631.4|630.8|631.4|630.8|625.9|625.3|4048
1684346400000|2023-05-17 18:00:00|631.6|631|628.6|627.6|631.7|631.1|626.8|626.2|3924
1684368000000|2023-05-18 00:00:00|629.3|628.7|627.2|626.6|629.3|628.7|623|622.4|947
1684371600000|2023-05-18 01:00:00|627.5|626.9|629|628.4|629.1|628.5|626|625.4|217
1684375200000|2023-05-18 02:00:00|629.1|628.5|629.2|628.6|630.3|629.7|627.9|627.3|247
1684378800000|2023-05-18 03:00:00|629.1|628.5|626.6|626|629.2|628.6|626.3|625.7|128
1684382400000|2023-05-18 04:00:00|626.5|625.9|623.6|623|626.9|626.3|623.5|622.9|411
1684386000000|2023-05-18 05:00:00|623.5|622.9|622.2|621.6|624.2|623.6|622|621.4|365
1684389600000|2023-05-18 06:00:00|622.1|621.5|623.3|622.7|623.8|623.2|620.7|620.1|193
1684393200000|2023-05-18 07:00:00|623.5|622.9|622.7|622.1|624|623.4|622.2|621.6|381
1684396800000|2023-05-18 08:00:00|622.6|622|621.4|620.8|622.6|622|620.4|619.8|694
1684400400000|2023-05-18 09:00:00|621.2|620.6|619.3|618.7|623.6|623|618.3|617.7|1114
1684404000000|2023-05-18 10:00:00|619.1|618.5|618.8|618.2|620|619.4|617.8|617.2|602
1684407600000|2023-05-18 11:00:00|619|618.4|615.9|615.3|619.5|618.9|615.6|615|632
1684411200000|2023-05-18 12:00:00|615.8|615.2|614.9|613.9|616.9|616.3|613.2|612.6|1372
1684414800000|2023-05-18 13:00:00|613.8|613.2|619.8|619.2|620.6|620|611.4|610.8|6378
1684418400000|2023-05-18 14:00:00|619.7|619.1|616|615.4|621.1|620.5|614.2|613.6|5005
1684422000000|2023-05-18 15:00:00|615.9|615.3|611.7|611.1|617|616.4|610.7|610.1|4268
1684425600000|2023-05-18 16:00:00|611.5|610.9|614.7|614.1|616.1|615.5|610.9|610.3|3783
1684429200000|2023-05-18 17:00:00|615|614.4|617.3|616.7|620|619.4|615|614.4|3727
1684432800000|2023-05-18 18:00:00|617.2|616.6|616.1|615.5|618|617.4|616|615.4|3290
1684454400000|2023-05-19 00:00:00|616.6|616|615.3|614.7|616.8|616.2|614|613.4|344
1684458000000|2023-05-19 01:00:00|615|614.4|613.8|613.2|616|615.4|613.3|612.7|216
1684461600000|2023-05-19 02:00:00|613.4|612.8|614.3|613.7|614.7|614.1|612.4|611.8|220
1684465200000|2023-05-19 03:00:00|614|613.4|615.5|614.9|615.8|615.2|613.8|613.2|156
1684468800000|2023-05-19 04:00:00|615.4|614.8|615.2|614.6|615.7|615.1|614.8|614.2|59
1684472400000|2023-05-19 05:00:00|615.3|614.7|617|616.4|617.3|616.7|614.8|614.2|217
1684476000000|2023-05-19 06:00:00|617.2|616.6|618.6|618|620.1|619.5|617|616.4|393
1684479600000|2023-05-19 07:00:00|618.7|618.1|619.3|618.7|619.8|619.2|617.8|617.2|441
1684483200000|2023-05-19 08:00:00|619.2|618.6|622.3|621.7|623.5|622.9|618.7|618.1|696
1684486800000|2023-05-19 09:00:00|622.4|621.8|624|623.4|625.1|624.5|622.1|621.5|664
1684490400000|2023-05-19 10:00:00|623.8|623.2|623.6|623|624.8|624.2|622.2|621.6|378
1684494000000|2023-05-19 11:00:00|623.4|622.8|623.6|623|624.5|623.9|621.3|620.7|625
1684497600000|2023-05-19 12:00:00|623.7|623.1|623.9|623.3|624.9|624.3|620.9|620.3|647
1684501200000|2023-05-19 13:00:00|622.9|622.3|620.9|620.3|625.6|625|618.8|618.2|3978
1684504800000|2023-05-19 14:00:00|620.8|620.2|621.1|620.5|625.1|624.5|619.6|619|4993
1684508400000|2023-05-19 15:00:00|621|620.4|618.7|618.1|621.6|621|615.7|615.1|5138
1684512000000|2023-05-19 16:00:00|618.6|618|614.9|614.3|620.4|619.8|613.5|612.9|4433
1684515600000|2023-05-19 17:00:00|614.7|614.1|609.3|608.7|617|616.4|607.3|606.7|4869
1684519200000|2023-05-19 18:00:00|609.5|608.9|610.4|609.8|611|610.4|608.3|607.7|3579
1684713600000|2023-05-22 00:00:00|611.6|610.6|608.7|608.1|611.8|611.2|606.1|605.5|1285
1684717200000|2023-05-22 01:00:00|608.8|608.2|608|607.4|610.9|610.3|607.3|606.7|381
1684720800000|2023-05-22 02:00:00|608.1|607.5|608.7|608.1|609|608.4|607.2|606.6|295
1684724400000|2023-05-22 03:00:00|608.6|608|608.2|607.6|608.7|608.1|608|607.4|148
1684728000000|2023-05-22 04:00:00|608.3|607.7|605.4|604.8|608.4|607.8|605.2|604.6|222
1684731600000|2023-05-22 05:00:00|605.2|604.6|602.9|602.3|605.2|604.6|602.4|601.8|385
1684735200000|2023-05-22 06:00:00|603|602.4|603.7|603.1|604.9|604.3|601.9|601.3|377
1684738800000|2023-05-22 07:00:00|603.6|603|607.8|607.2|607.9|607.3|603.4|602.8|873
1684742400000|2023-05-22 08:00:00|607.7|607.1|605.2|604.6|608.9|608.3|605.1|604.5|624
1684746000000|2023-05-22 09:00:00|605.4|604.8|605.3|604.7|607.7|607.1|604.3|603.7|497
1684749600000|2023-05-22 10:00:00|605.2|604.6|604.3|603.7|605.6|605|603.1|602.5|563
1684753200000|2023-05-22 11:00:00|604.4|603.8|605.4|604.8|606.8|606.2|603.7|603.1|575
1684756800000|2023-05-22 12:00:00|605.1|604.5|607.7|607.1|608.1|607.5|605.1|604.5|842
1684760400000|2023-05-22 13:00:00|606.9|606.3|612.6|612|612.9|612.3|605.1|604.5|5983
1684764000000|2023-05-22 14:00:00|612.4|611.8|612.6|612|616.3|615.7|610.8|610.2|5765
1684767600000|2023-05-22 15:00:00|612.4|611.8|613.8|613.2|619.1|618.5|612.4|611.8|5650
1684771200000|2023-05-22 16:00:00|613.7|613.1|608.8|608.2|614.5|613.9|607.3|606.7|3871
1684774800000|2023-05-22 17:00:00|608.7|608.1|612.1|611.5|613.2|612.6|608.6|608|3164
1684778400000|2023-05-22 18:00:00|611.9|611.3|611.7|611.1|612.7|612.1|610.4|609.8|3863
1684800000000|2023-05-23 00:00:00|612.5|611.9|609|608.4|613.6|613|608.3|607.7|639
1684803600000|2023-05-23 01:00:00|608.9|608.3|609.6|609|610.4|609.8|608.8|608.2|177
1684807200000|2023-05-23 02:00:00|609.5|608.9|610.3|609.7|610.3|609.7|608.8|608.2|128
1684810800000|2023-05-23 03:00:00|610.4|609.8|609.3|608.7|610.4|609.8|609.1|608.5|153
1684814400000|2023-05-23 04:00:00|609.2|608.6|608.3|607.7|609.6|609|608.1|607.5|112
1684818000000|2023-05-23 05:00:00|608.2|607.6|607.1|606.5|608.6|608|606.7|606.1|274
1684821600000|2023-05-23 06:00:00|607|606.4|606.9|606.3|608.9|608.3|606.9|606.3|294
1684825200000|2023-05-23 07:00:00|606.6|606|604.6|604|606.8|606.2|603.2|602.6|1082
1684828800000|2023-05-23 08:00:00|604.5|603.9|603.6|603|605.2|604.6|603.1|602.5|465
1684832400000|2023-05-23 09:00:00|603|602.4|603.9|603.3|604.4|603.8|600.3|599.7|1613
1684836000000|2023-05-23 10:00:00|603.7|603.1|614.6|614|616.3|615.7|603.6|603|984
1684839600000|2023-05-23 11:00:00|614.8|614.2|614.4|613.8|615.6|615|612.9|612.3|479
1684843200000|2023-05-23 12:00:00|614.1|613.5|617.5|616.9|620.4|619.8|614.1|613.5|1231
1684846800000|2023-05-23 13:00:00|618.3|617.7|620.4|619.8|622.5|621.9|612.4|611.8|5154
1684850400000|2023-05-23 14:00:00|620.5|619.9|621.1|620.5|623.4|622.8|615.5|614.9|4733
1684854000000|2023-05-23 15:00:00|620.9|620.3|622.3|621.7|626.1|625.5|619.4|618.8|3952
1684857600000|2023-05-23 16:00:00|622.9|622.3|629.4|628.8|629.8|629.2|622.5|621.9|4007
1684861200000|2023-05-23 17:00:00|629.3|628.7|628|627.4|630.5|629.9|627.3|626.7|3850
1684864800000|2023-05-23 18:00:00|627.8|627.2|628.7|628.1|629.6|629|627.8|627.2|2780
1684886400000|2023-05-24 00:00:00|628.3|627.3|628.1|627.5|630.3|629.7|627.4|626.8|445
1684890000000|2023-05-24 01:00:00|628.2|627.6|628.7|628.1|628.7|628.1|627|626.4|110
1684893600000|2023-05-24 02:00:00|628.6|628|627.1|626.5|628.9|628.3|626.7|626.1|157
1684897200000|2023-05-24 03:00:00|626.9|626.3|627|626.4|627.2|626.6|626.4|625.8|69
1684900800000|2023-05-24 04:00:00|627.7|627.1|628.5|627.9|629.4|628.8|627.7|627.1|126
1684904400000|2023-05-24 05:00:00|628.2|627.6|628.1|627.5|629.4|628.8|627.9|627.3|119
1684908000000|2023-05-24 06:00:00|628|627.4|622.8|622.2|628.4|627.8|622.7|622.1|462
1684911600000|2023-05-24 07:00:00|622.9|622.3|623.7|623.1|625.2|624.6|622.9|622.3|469
1684915200000|2023-05-24 08:00:00|623.9|623.3|626.2|625.6|626.3|625.7|622.4|621.8|631
1684918800000|2023-05-24 09:00:00|625.9|625.3|621.7|621.1|630.4|629.8|621.2|620.6|1238
1684922400000|2023-05-24 10:00:00|621.8|621.2|621.5|620.9|623.5|622.9|620.7|620.1|887
1684926000000|2023-05-24 11:00:00|621.4|620.8|620.1|619.5|621.8|621.2|619.2|618.6|458
1684929600000|2023-05-24 12:00:00|620.2|619.6|622.3|621.7|622.3|621.7|619.3|618.7|603
1684933200000|2023-05-24 13:00:00|622.2|621.6|620.3|619.7|624.7|624.1|617.7|617.1|5187
1684936800000|2023-05-24 14:00:00|620.2|619.6|622.9|622.3|625.9|625.3|618.4|617.8|5953
1684940400000|2023-05-24 15:00:00|623.1|622.5|619|618.4|623.5|622.9|616.7|616.1|4961
1684944000000|2023-05-24 16:00:00|619.3|618.7|609.3|608.7|619.3|618.7|609|608.4|6306
1684947600000|2023-05-24 17:00:00|609.5|608.9|612.5|611.9|613.9|613.3|609|608.4|3613
1684951200000|2023-05-24 18:00:00|612.4|611.8|611.5|610.9|613.5|612.9|610.8|610.2|3397
1684972800000|2023-05-25 00:00:00|614|613.4|613|612.4|614.2|613.6|611.7|611.1|539
1684976400000|2023-05-25 01:00:00|613.1|612.5|611.9|611.3|613.3|612.7|610.1|609.5|155
1684980000000|2023-05-25 02:00:00|612|611.4|612|611.4|612.3|611.7|611.5|610.9|121
1684983600000|2023-05-25 03:00:00|612.2|611.6|612.9|612.3|613.4|612.8|611|610.4|201
1684987200000|2023-05-25 04:00:00|613|612.4|613.2|612.6|615.5|614.9|612.7|612.1|279
1684990800000|2023-05-25 05:00:00|613.3|612.7|612.9|612.3|613.8|613.2|612.6|612|70
1684994400000|2023-05-25 06:00:00|612.8|612.2|611.3|610.7|613.9|613.3|611.3|610.7|180
1684998000000|2023-05-25 07:00:00|611.2|610.6|611.2|610.6|613.3|612.7|609.6|609|465
1685001600000|2023-05-25 08:00:00|611.3|610.7|610.5|609.9|612.3|611.7|609|608.4|697
1685005200000|2023-05-25 09:00:00|610.2|609.6|609.7|609.1|612.8|612.2|609.5|608.9|275
1685008800000|2023-05-25 10:00:00|609.8|609.2|612.4|611.8|613.9|613.3|609.2|608.6|473
1685012400000|2023-05-25 11:00:00|612.3|611.7|611.6|611|612.8|612.2|610.5|609.9|207
1685016000000|2023-05-25 12:00:00|611.8|611.2|610.7|610.1|613|612.4|609.1|608.5|392
1685019600000|2023-05-25 13:00:00|610.9|610.3|618.3|617.7|618.9|618.3|610.6|610|4405
1685023200000|2023-05-25 14:00:00|618.1|617.5|616|615.4|619|618.4|610.8|610.2|4747
1685026800000|2023-05-25 15:00:00|615.8|615.2|613.2|612.6|622.9|622.3|613.1|612.5|4227
1685030400000|2023-05-25 16:00:00|613.3|612.7|608|607.4|613.5|612.9|605.7|605.1|4785
1685034000000|2023-05-25 17:00:00|607.9|607.3|611.4|610.8|612|611.4|607.8|607.2|3808
1685037600000|2023-05-25 18:00:00|611.5|610.9|612.7|612.1|613.5|612.8|609.3|608.7|3668
1685059200000|2023-05-26 00:00:00|614|613.4|610.6|610|614|613.4|609.4|608.8|454
1685062800000|2023-05-26 01:00:00|610.7|610.1|613.4|612.8|613.7|613.1|610.4|609.8|162
1685066400000|2023-05-26 02:00:00|613.5|612.9|615.9|615.3|616.2|615.6|613.4|612.8|351
1685070000000|2023-05-26 03:00:00|615.7|615.1|616.2|615.6|616.7|616.1|615.4|614.8|100
1685073600000|2023-05-26 04:00:00|616|615.4|615.4|614.8|616.2|615.6|615|614.4|218
1685077200000|2023-05-26 05:00:00|615.5|614.9|615|614.4|616.6|616|614.9|614.3|142
1685080800000|2023-05-26 06:00:00|616.4|615.8|616.7|616.1|617.6|617|615.9|615.3|210
1685084400000|2023-05-26 07:00:00|616.6|616|619.7|619.1|619.7|619.1|616.1|615.5|578
1685088000000|2023-05-26 08:00:00|619.5|618.9|619.7|619.1|620.7|620.1|618.2|617.6|535
1685091600000|2023-05-26 09:00:00|619.8|619.2|618.5|617.9|620.8|620.2|616|615.4|584
1685095200000|2023-05-26 10:00:00|618.4|617.8|619.3|618.7|620|619.4|617.5|616.9|494
1685098800000|2023-05-26 11:00:00|619.4|618.8|618.8|618.2|620.2|619.6|618.7|618.1|928
1685102400000|2023-05-26 12:00:00|619|618.4|619|618.4|620.8|620.2|617.5|616.9|725
1685106000000|2023-05-26 13:00:00|619.1|618.5|617.5|616.9|620.7|620.1|615.8|615.2|3501
1685109600000|2023-05-26 14:00:00|617.4|616.8|617.4|616.8|619.3|618.7|614.5|613.9|4241
1685113200000|2023-05-26 15:00:00|617.5|616.9|622.8|622.2|623.8|623.2|617.2|616.6|4369
1685116800000|2023-05-26 16:00:00|623|622.4|620.6|620|623.7|623.1|620|619.4|4213
1685120400000|2023-05-26 17:00:00|620.7|620.1|623.2|622.6|623.4|622.8|620.4|619.8|3325
1685124000000|2023-05-26 18:00:00|623.1|622.5|624.2|623.6|625.4|624.8|622.6|622|3596
1685404800000|2023-05-30 00:00:00|624|623.4|619.5|618.9|624.4|623.8|618.4|617.8|1686
1685408400000|2023-05-30 01:00:00|619.1|618.5|618.8|618.2|619.5|618.9|617.1|616.5|275
1685412000000|2023-05-30 02:00:00|618.7|618.1|617.3|616.7|619.3|618.7|617.3|616.7|157
1685415600000|2023-05-30 03:00:00|617.4|616.8|615.7|615.1|617.4|616.8|615.3|614.7|279
1685419200000|2023-05-30 04:00:00|615.6|615|615.8|615.2|616.2|615.6|615.2|614.6|112
1685422800000|2023-05-30 05:00:00|615.9|615.3|616.5|615.9|616.8|616.2|615.1|614.5|248
1685426400000|2023-05-30 06:00:00|616.6|616|616.1|615.5|617|616.4|615|614.4|214
1685430000000|2023-05-30 07:00:00|616|615.4|615.8|615.2|616.4|615.8|614.3|613.7|385
1685433600000|2023-05-30 08:00:00|615.7|615.1|617.1|616.5|618.8|618.2|615.1|614.5|624
1685437200000|2023-05-30 09:00:00|617|616.4|614.2|613.6|617|616.4|613.3|612.7|864
1685440800000|2023-05-30 10:00:00|614.4|613.8|615.2|614.6|615.8|615.2|614.2|613.6|386
1685444400000|2023-05-30 11:00:00|615.5|614.9|614.6|614|616.3|615.7|614.1|613.5|504
1685448000000|2023-05-30 12:00:00|614.8|614.2|610.2|609.6|614.8|614.2|609.9|609.3|3867
1685451600000|2023-05-30 13:00:00|609.8|609.2|606.2|605.6|612.8|612.2|604.7|604.1|6397
1685455200000|2023-05-30 14:00:00|606.3|605.7|600.1|599.5|606.8|606.2|597.2|596.6|9415
1685458800000|2023-05-30 15:00:00|600.2|599.6|600.2|599.6|605|604.4|599.4|598.8|5559
1685462400000|2023-05-30 16:00:00|600.4|599.8|602.3|601.7|603.2|602.6|598.4|597.8|4584
1685466000000|2023-05-30 17:00:00|602.4|601.8|599.3|598.7|602.7|602.1|599.3|598.7|3785
1685469600000|2023-05-30 18:00:00|599.2|598.6|598.5|597.9|600.6|600|598|597.4|4191
1685491200000|2023-05-31 00:00:00|599|598.4|594.6|594|599.4|598.8|593.7|593.1|1886
1685494800000|2023-05-31 01:00:00|594.7|594.1|594.5|593.9|595.2|594.6|593.7|593.1|719
1685498400000|2023-05-31 02:00:00|594.4|593.8|593.2|592.6|594.9|594.3|592.6|592|299
1685502000000|2023-05-31 03:00:00|593.4|592.8|592.4|591.8|594.1|593.5|592.4|591.8|253
1685505600000|2023-05-31 04:00:00|592.6|592|593|592.4|593.2|592.6|592.4|591.8|85
1685509200000|2023-05-31 05:00:00|592.7|592.1|592.3|591.7|592.7|592.1|591.4|590.8|332
1685512800000|2023-05-31 06:00:00|592.2|591.6|592.5|591.9|593.4|592.8|591.6|591|198
1685516400000|2023-05-31 07:00:00|592.4|591.8|591.7|591.1|592.7|592.1|591.6|591|577
1685520000000|2023-05-31 08:00:00|591.2|590.6|590.4|589.8|592.1|591.5|589.7|589.1|997
1685523600000|2023-05-31 09:00:00|590.5|589.9|591.8|591.2|592.1|591.5|590.5|589.9|776
1685527200000|2023-05-31 10:00:00|591.7|591.1|584.1|583.5|591.9|591.3|583.3|582.7|1477
1685530800000|2023-05-31 11:00:00|584|583.4|584|583.4|585.9|585.3|583.2|582.6|1244
1685534400000|2023-05-31 12:00:00|584.2|583.6|583.3|582.7|584.3|583.7|582|581.4|1095
1685538000000|2023-05-31 13:00:00|582.7|582.1|591.4|590.8|592.7|592.1|582.3|581.7|6381
1685541600000|2023-05-31 14:00:00|591.5|590.9|598|597.4|598.3|597.7|588.4|587.8|9828
1685545200000|2023-05-31 15:00:00|597.5|596.9|595.8|595.2|600.4|599.8|593.9|593.3|6161
1685548800000|2023-05-31 16:00:00|595.6|595|598|597.4|599.3|598.7|593.4|592.8|4667
1685552400000|2023-05-31 17:00:00|597.8|597.2|601.4|600.8|601.8|601.2|596.3|595.7|4254
1685556000000|2023-05-31 18:00:00|601.5|600.9|601.8|601.2|603.5|602.9|601|600.4|3634
1685577600000|2023-06-01 00:00:00|602.7|602.1|603.9|603.3|604.9|604.3|601.4|600.8|742
1685581200000|2023-06-01 01:00:00|603.8|603.2|607.5|606.9|607.8|607.2|603.8|603.2|669
1685584800000|2023-06-01 02:00:00|607.4|606.8|608.9|608.3|609.2|608.6|607.2|606.6|418
1685588400000|2023-06-01 03:00:00|609|608.4|610.4|609.8|610.7|610.1|608.7|608.1|330
1685592000000|2023-06-01 04:00:00|610.2|609.6|609|608.4|610.6|610|608.7|608.1|327
1685595600000|2023-06-01 05:00:00|608.9|608.3|609|608.4|609.5|608.9|607.5|606.9|567
1685599200000|2023-06-01 06:00:00|608.7|608.1|610.8|610.2|610.9|610.3|607.7|607.1|620
1685602800000|2023-06-01 07:00:00|610.7|610.1|609.9|609.3|612|611.4|608.7|608.1|787
1685606400000|2023-06-01 08:00:00|610|609.4|611.5|610.9|611.8|611.2|609.5|608.9|617
1685610000000|2023-06-01 09:00:00|611.6|611|612.4|611.8|612.5|611.9|610.1|609.5|889
1685613600000|2023-06-01 10:00:00|612.5|611.9|610.3|609.7|613.4|612.8|610|609.4|654
1685617200000|2023-06-01 11:00:00|610.2|609.6|615.3|614.7|617.2|616.6|610.2|609.6|1957
1685620800000|2023-06-01 12:00:00|615.7|615.1|618.8|618.2|620.5|619.9|615.3|614.7|3045
1685624400000|2023-06-01 13:00:00|619.3|618.7|622.2|621.6|625.4|624.8|618.1|617.5|7790
1685628000000|2023-06-01 14:00:00|622.3|621.7|617.4|616.8|624.5|623.9|616.9|616.3|8348
1685631600000|2023-06-01 15:00:00|617.2|616.6|619.2|618.6|619.3|618.7|613.7|613.1|6251
1685635200000|2023-06-01 16:00:00|619.1|618.5|617.7|617.1|622.1|621.5|615.2|614.6|4607
1685638800000|2023-06-01 17:00:00|617.6|617|618.2|617.6|620.2|619.6|617|616.4|4425
1685642400000|2023-06-01 18:00:00|618.5|617.9|619.6|619|620.1|619.5|618.4|617.8|3975
1685664000000|2023-06-02 00:00:00|617.9|616.9|615.9|615.3|618|617.2|614.6|614|817
1685667600000|2023-06-02 01:00:00|615.8|615.2|614.6|614|615.9|615.3|613.7|613.1|257
1685671200000|2023-06-02 02:00:00|614.7|614.1|616|615.4|616.2|615.6|614.7|614.1|249
1685674800000|2023-06-02 03:00:00|616.1|615.5|618|617.4|618.3|617.7|616|615.4|184
1685678400000|2023-06-02 04:00:00|618.3|617.7|617.8|617.2|618.8|618.2|617.6|617|234
1685682000000|2023-06-02 05:00:00|617.9|617.3|619.1|618.5|619.2|618.6|617.4|616.8|174
1685685600000|2023-06-02 06:00:00|618.9|618.3|618.1|617.5|619.6|619|617.9|617.3|350
1685689200000|2023-06-02 07:00:00|618|617.4|617.4|616.8|618.5|617.9|616.4|615.8|359
1685692800000|2023-06-02 08:00:00|617.7|617.1|619.6|619|619.8|619.2|616.7|616.1|629
1685696400000|2023-06-02 09:00:00|619.7|619.1|621|620.4|623.6|623|619.1|618.5|1070
1685700000000|2023-06-02 10:00:00|621.1|620.5|621|620.4|621.2|620.6|618.9|618.3|432
1685703600000|2023-06-02 11:00:00|620.9|620.3|619.1|618.5|622.7|622.1|618.6|618|775
1685707200000|2023-06-02 12:00:00|619|618.4|618.2|617.6|622.3|621.7|617.5|616.9|666
1685710800000|2023-06-02 13:00:00|618.7|618.1|618|617.4|625.6|625|617.6|617|4958
1685714400000|2023-06-02 14:00:00|617.7|617.1|615.5|614.9|618.3|617.7|610.8|610.2|6932
1685718000000|2023-06-02 15:00:00|615.8|615.2|621.9|621.3|622|621.4|613.2|612.6|5539
1685721600000|2023-06-02 16:00:00|621.7|621.1|625.5|624.9|625.8|625.2|621.6|621|5861
1685725200000|2023-06-02 17:00:00|625.6|625|627.2|626.6|630.8|630.2|625.5|624.9|6660
1685728800000|2023-06-02 18:00:00|627.1|626.5|629|627.5|629.1|628.5|626.4|625.8|5052
1685923200000|2023-06-05 00:00:00|632.2|631.6|634.9|634.3|636.3|635.7|630.2|629.6|2002
1685926800000|2023-06-05 01:00:00|635|634.4|635.4|634.8|636.2|635.6|634.6|634|236
1685930400000|2023-06-05 02:00:00|635.3|634.7|635.2|634.6|635.7|635.1|634.7|634.1|181
1685934000000|2023-06-05 03:00:00|635.1|634.5|635.7|635.1|635.7|635.1|634.6|634|139
1685937600000|2023-06-05 04:00:00|635.6|635|636.4|635.8|636.4|635.8|634.9|634.3|103
1685941200000|2023-06-05 05:00:00|636.3|635.7|636.3|635.7|637.2|636.6|635.4|634.8|328
1685944800000|2023-06-05 06:00:00|636.4|635.8|632.6|632|636.5|635.9|632.5|631.9|486
1685948400000|2023-06-05 07:00:00|632.7|632.1|627|626.4|632.7|632.1|626.5|625.9|879
1685952000000|2023-06-05 08:00:00|626.1|625.5|628.1|627.5|629.3|628.7|625.7|625.1|792
1685955600000|2023-06-05 09:00:00|628|627.4|627.7|627.1|628.7|628.1|626.1|625.5|520
1685959200000|2023-06-05 10:00:00|627.5|626.9|628.9|628.3|630.7|630.1|627.4|626.8|687
1685962800000|2023-06-05 11:00:00|628.7|628.1|628.7|628.1|630.4|629.8|627.5|626.9|696
1685966400000|2023-06-05 12:00:00|628.8|628.2|630.4|629.8|631.7|631.1|628.5|627.9|646
1685970000000|2023-06-05 13:00:00|629.6|629|633.3|632.7|639.8|639.2|629.5|628.9|6668
1685973600000|2023-06-05 14:00:00|633.5|632.9|626.6|626|636.4|635.8|625.4|624.8|6168
1685977200000|2023-06-05 15:00:00|626.5|625.9|626.3|625.7|631.4|630.8|624.4|623.8|6071
1685980800000|2023-06-05 16:00:00|626.2|625.6|632.6|632|634|633.4|626.2|625.6|5052
1685984400000|2023-06-05 17:00:00|632.5|631.9|632.6|632|634.4|633.8|631.6|631|3116
1685988000000|2023-06-05 18:00:00|632.7|632.1|633|632.4|633.7|633.1|632.1|631.5|5474
1686009600000|2023-06-06 00:00:00|634|633.4|635.5|634.9|639.2|638.6|633.1|632.5|1270
1686013200000|2023-06-06 01:00:00|635.8|635.2|636.2|635.6|636.9|636.3|635.3|634.7|261
1686016800000|2023-06-06 02:00:00|636.3|635.7|637.5|636.9|638.5|637.9|636|635.4|197
1686020400000|2023-06-06 03:00:00|637.4|636.8|642.2|641.6|642.3|641.7|637.3|636.7|543
1686024000000|2023-06-06 04:00:00|642.3|641.7|650.6|650|651.3|650.7|641.7|641.1|1816
1686027600000|2023-06-06 05:00:00|650.9|650.3|648.3|647.7|651.3|650.7|647.7|647.1|905
1686031200000|2023-06-06 06:00:00|648.2|647.6|644.3|643.7|649.9|649.3|644.2|643.6|941
1686034800000|2023-06-06 07:00:00|644.1|643.5|646.7|646.1|648.5|647.9|643.7|643.1|2359
1686038400000|2023-06-06 08:00:00|646.6|646|647.1|646.5|650.4|649.8|645.8|645.2|1537
1686042000000|2023-06-06 09:00:00|647.2|646.6|652.3|651.7|652.4|651.8|647.1|646.5|1887
1686045600000|2023-06-06 10:00:00|652.4|651.8|653.2|652.6|656.3|655.7|652.4|651.8|1840
1686049200000|2023-06-06 11:00:00|652.7|652.1|652.4|651.8|653.7|653.1|650.5|649.9|3070
1686052800000|2023-06-06 12:00:00|652.6|652|646.6|646|652.6|652|646|645.4|5221
1686056400000|2023-06-06 13:00:00|645.3|644.7|635.7|635.1|648.6|648|634.5|633.9|11093
1686060000000|2023-06-06 14:00:00|635.6|635|634.4|633.8|639.6|639|633.2|632.6|7175
1686063600000|2023-06-06 15:00:00|634.5|633.9|631.2|630.6|639.2|638.6|630.3|629.7|7563
1686067200000|2023-06-06 16:00:00|631.3|630.7|636.9|636.3|636.9|636.3|630.3|629.7|8409
1686070800000|2023-06-06 17:00:00|636.8|636.2|636.8|636.2|639.9|639.3|635.5|634.9|5654
1686074400000|2023-06-06 18:00:00|636.6|636|636|635.4|637.8|637.2|635.6|635|5339
1686096000000|2023-06-07 00:00:00|634.8|634.2|638.8|638.2|639.3|638.7|633.8|633.2|811
1686099600000|2023-06-07 01:00:00|638.9|638.3|638.5|637.9|639.5|638.9|637.9|637.3|322
1686103200000|2023-06-07 02:00:00|638.4|637.8|636.2|635.6|638.6|638|636|635.4|188
1686106800000|2023-06-07 03:00:00|636.3|635.7|635.8|635.2|636.5|635.9|635.6|635|110
1686110400000|2023-06-07 04:00:00|636|635.4|635.1|634.5|636|635.4|634.6|634|170
1686114000000|2023-06-07 05:00:00|635|634.4|635.9|635.3|636.1|635.5|634.3|633.7|176
1686117600000|2023-06-07 06:00:00|636|635.4|631.1|630.5|636.1|635.5|629.6|629|754
1686121200000|2023-06-07 07:00:00|631|630.4|636|635.4|636.8|636.2|630|629.4|652
1686124800000|2023-06-07 08:00:00|635.9|635.3|640.1|639.5|644.3|643.7|635.9|635.3|1729
1686128400000|2023-06-07 09:00:00|640.3|639.7|636.7|636.1|640.4|639.8|636|635.4|974
1686132000000|2023-06-07 10:00:00|636.8|636.2|638.9|638.3|639|638.4|635.7|635.1|502
1686135600000|2023-06-07 11:00:00|638.8|638.2|638.7|638.1|642.1|641.5|638.2|637.6|1767
1686139200000|2023-06-07 12:00:00|638.6|638|638.1|637.5|639.5|638.9|636.9|636.3|814
1686142800000|2023-06-07 13:00:00|636.7|636.1|627.5|626.9|637.4|636.8|626.7|626.1|5835
1686146400000|2023-06-07 14:00:00|627.4|626.8|624|623.4|632.2|631.6|621.9|621.3|9860
1686150000000|2023-06-07 15:00:00|623.8|623.2|623.4|622.8|626.7|626.1|622.3|621.7|8110
1686153600000|2023-06-07 16:00:00|623.5|622.9|624|623.4|626.7|626.1|622.4|621.8|4195
1686157200000|2023-06-07 17:00:00|624.1|623.5|625.5|624.9|625.6|625|623.2|622.6|6465
1686160800000|2023-06-07 18:00:00|625.6|625|623.8|623.2|625.6|625|623.8|623.2|6055
1686182400000|2023-06-08 00:00:00|623.4|622.8|622.7|622.1|624.5|623.9|620.9|620.3|1449
1686186000000|2023-06-08 01:00:00|622.6|622|624|623.4|625.3|624.7|622.5|621.9|185
1686189600000|2023-06-08 02:00:00|623.9|623.3|622.4|621.8|624|623.4|621.5|620.9|1000
1686193200000|2023-06-08 03:00:00|622.2|621.6|621.8|621.2|622.5|621.9|621.5|620.9|206
1686196800000|2023-06-08 04:00:00|621.7|621.1|620.8|620.2|622.1|621.5|620.1|619.5|212
1686200400000|2023-06-08 05:00:00|621.3|620.7|622.7|622.1|625.1|624.5|621.1|620.5|498
1686204000000|2023-06-08 06:00:00|622.8|622.2|625.1|624.5|625.4|624.8|621.1|620.5|249
1686207600000|2023-06-08 07:00:00|624.9|624.3|629.9|629.3|632.1|631.5|623.9|623.3|1378
1686211200000|2023-06-08 08:00:00|630.2|629.6|625.1|624.5|630.9|630.3|621.6|621|1104
1686214800000|2023-06-08 09:00:00|625.3|624.7|624.3|623.7|626.8|626.2|623.6|623|450
1686218400000|2023-06-08 10:00:00|624.1|623.5|624.4|623.8|625.9|625.3|622.4|621.8|613
1686222000000|2023-06-08 11:00:00|624.6|624|629|628.4|630.2|629.6|624.4|623.8|778
1686225600000|2023-06-08 12:00:00|629.1|628.5|627.8|626.8|630.5|629.9|627.3|626.7|834
1686229200000|2023-06-08 13:00:00|628.7|628.1|630.2|629.6|632|631.4|625.5|624.9|7143
1686232800000|2023-06-08 14:00:00|630.1|629.5|631.8|631.2|633.1|632.5|627.7|627.1|6143
1686236400000|2023-06-08 15:00:00|631.7|631.1|628.8|628.2|634.1|633.5|627.2|626.6|6965
1686240000000|2023-06-08 16:00:00|628.9|628.3|635.3|634.7|636.5|635.9|628.7|628.1|8422
1686243600000|2023-06-08 17:00:00|635.2|634.6|636.5|635.9|638|637.4|634.9|634.3|5001
1686247200000|2023-06-08 18:00:00|636.4|635.8|635.4|634.8|637.1|636.5|634.7|634.1|7526
1686268800000|2023-06-09 00:00:00|633.8|632.8|629.9|629.3|633.8|632.9|629.3|628.7|941
1686272400000|2023-06-09 01:00:00|630|629.4|630.8|630.2|631.7|631.1|629.9|629.3|660
1686276000000|2023-06-09 02:00:00|630.7|630.1|632.5|631.9|632.7|632.1|630.3|629.7|199
1686279600000|2023-06-09 03:00:00|632.6|632|631|630.4|633|632.4|630.8|630.2|83
1686283200000|2023-06-09 04:00:00|630.8|630.2|631.4|630.8|631.4|630.8|630.2|629.6|122
1686286800000|2023-06-09 05:00:00|631.3|630.7|631.8|631.2|631.9|631.3|630.7|630.1|93
1686290400000|2023-06-09 06:00:00|631.9|631.3|631.3|630.7|633.1|632.5|630.8|630.2|3293
1686294000000|2023-06-09 07:00:00|631.1|630.5|630.7|630.1|633|632.4|629.5|628.9|667
1686297600000|2023-06-09 08:00:00|630.5|629.9|628.8|628.2|632.8|632.2|628.8|628.2|736
1686301200000|2023-06-09 09:00:00|628.9|628.3|633.7|633.1|634.5|633.9|628.8|628.2|991
1686304800000|2023-06-09 10:00:00|633.8|633.2|634.7|634.1|635.1|634.5|632.5|631.9|1325
1686308400000|2023-06-09 11:00:00|634.8|634.2|640.2|639.6|641|640.4|634.3|633.7|815
1686312000000|2023-06-09 12:00:00|640.4|639.8|638.9|638.3|642.2|641.6|636.9|636.3|1227
1686315600000|2023-06-09 13:00:00|637.1|636.5|637.2|636.6|638.3|637.7|631.1|630.5|7172
1686319200000|2023-06-09 14:00:00|637.4|636.8|635.7|635.1|639.2|638.6|632.8|632.2|9470
1686322800000|2023-06-09 15:00:00|635.8|635.2|632.3|631.7|636.9|636.3|631.7|631.1|5150
1686326400000|2023-06-09 16:00:00|632.2|631.6|635|634.4|636.7|636.1|627.5|626.9|9337
1686330000000|2023-06-09 17:00:00|635.1|634.5|638.8|638.2|640.4|639.8|635|634.4|12408
1686333600000|2023-06-09 18:00:00|638.9|638.3|639.5|638.9|639.9|639.3|637.5|636.9|5548
1686528000000|2023-06-12 00:00:00|638.5|637.9|636.2|635.6|642.7|642.1|635.2|634.6|2573
1686531600000|2023-06-12 01:00:00|635.9|635.3|633.6|633|635.9|635.3|632.8|632.2|656
1686535200000|2023-06-12 02:00:00|633.5|632.9|632.5|631.9|633.8|633.2|632|631.4|1821
1686538800000|2023-06-12 03:00:00|632.2|631.6|632|631.4|632.8|632.2|631.8|631.2|122
1686542400000|2023-06-12 04:00:00|631.9|631.3|632.3|631.7|633|632.4|631.9|631.3|89
1686546000000|2023-06-12 05:00:00|632.4|631.8|634.4|633.8|635.7|635.1|632.3|631.7|240
1686549600000|2023-06-12 06:00:00|634.3|633.7|634|633.4|636.1|635.5|633.5|632.9|279
1686553200000|2023-06-12 07:00:00|634.3|633.7|635.5|634.9|637.4|636.8|634|633.4|429
1686556800000|2023-06-12 08:00:00|635.4|634.8|639|638.4|640.7|640.1|634.3|633.7|961
1686560400000|2023-06-12 09:00:00|639.1|638.5|640.3|639.7|641.4|640.8|636.4|635.8|1006
1686564000000|2023-06-12 10:00:00|640.4|639.8|643|642.4|643.6|643|640.2|639.6|938
1686567600000|2023-06-12 11:00:00|642.9|642.3|642.6|642|643.7|643.1|641.2|640.6|608
1686571200000|2023-06-12 12:00:00|642.1|641.5|640.8|640.2|644.8|644.2|640.8|640.2|924
1686574800000|2023-06-12 13:00:00|640.1|639.5|641.2|640.6|644.4|643.8|637|636.4|7394
1686578400000|2023-06-12 14:00:00|641.3|640.7|642.6|642|645.6|645|636.5|635.9|8306
1686582000000|2023-06-12 15:00:00|642.7|642.1|641.5|640.9|648.1|647.5|640.8|640.2|4943
1686585600000|2023-06-12 16:00:00|641.4|640.8|643.8|643.2|644.3|643.7|640.9|640.3|3728
1686589200000|2023-06-12 17:00:00|644|643.4|643.7|643.1|644.1|643.5|641.9|641.3|4048
1686592800000|2023-06-12 18:00:00|643.8|643.2|644.3|643.7|644.7|644.1|643.2|642.6|7727
1686614400000|2023-06-13 00:00:00|645.5|644.5|639.9|639.3|645.5|644.8|639.1|638.5|523
1686618000000|2023-06-13 01:00:00|640.2|639.6|640.7|640.1|641.1|640.5|639.9|639.3|83
1686621600000|2023-06-13 02:00:00|640.5|639.9|638.3|637.7|640.7|640.1|638.1|637.5|113
1686625200000|2023-06-13 03:00:00|638.1|637.5|640.2|639.6|640.7|640.1|637.9|637.3|92
1686628800000|2023-06-13 04:00:00|640|639.4|639.5|638.9|640|639.4|639.2|638.6|45
1686632400000|2023-06-13 05:00:00|639.4|638.8|638.3|637.7|639.7|639.1|637.4|636.8|143
1686636000000|2023-06-13 06:00:00|638.2|637.6|636.9|636.3|639.4|638.8|636.6|636|544
1686639600000|2023-06-13 07:00:00|637|636.4|640.2|639.6|641|640.4|636.5|635.9|2415
1686643200000|2023-06-13 08:00:00|640.3|639.7|639.6|639|641.6|641|639.4|638.8|533
1686646800000|2023-06-13 09:00:00|639.7|639.1|639.6|639|640.2|639.6|636.7|636.1|555
1686650400000|2023-06-13 10:00:00|639.7|639.1|639|638.4|640.5|639.9|638.7|638.1|319
1686654000000|2023-06-13 11:00:00|638.9|638.3|641|640.4|645|644.4|638.5|637.9|2536
1686657600000|2023-06-13 12:00:00|640.9|640.3|645.9|645.3|645.9|645.3|640.9|640.3|985
1686661200000|2023-06-13 13:00:00|645.1|644.5|645.9|645.3|647.4|646.8|641.2|640.6|7926
1686664800000|2023-06-13 14:00:00|645.8|645.2|652.3|651.7|654.3|653.7|644.7|644.1|10146
1686668400000|2023-06-13 15:00:00|652.2|651.6|654.9|654.3|658.9|658.3|652|651.4|10542
1686672000000|2023-06-13 16:00:00|655|654.4|651.4|650.8|656.7|656.1|651.2|650.6|8972
1686675600000|2023-06-13 17:00:00|651.2|650.6|647|646.4|652.3|651.7|646.5|645.9|8029
1686679200000|2023-06-13 18:00:00|647.1|646.5|645.5|644.9|648|647.4|644.1|643.5|4809
1686700800000|2023-06-14 00:00:00|648.1|647.5|643.4|642.8|648.6|648|643.1|642.5|406
1686704400000|2023-06-14 01:00:00|643.3|642.7|643.9|643.3|644.3|643.7|642.6|642|104
1686708000000|2023-06-14 02:00:00|644.1|643.5|644.7|644.1|644.9|644.3|642.9|642.3|162
1686711600000|2023-06-14 03:00:00|644.6|644|645|644.4|645.2|644.6|644.4|643.8|82
1686715200000|2023-06-14 04:00:00|644.9|644.3|645.2|644.6|645.7|645.1|644.7|644.1|54
1686718800000|2023-06-14 05:00:00|645.3|644.7|643.7|643.1|645.3|644.7|643.4|642.8|82
1686722400000|2023-06-14 06:00:00|643.6|643|644.7|644.1|644.8|644.2|642.5|641.9|244
1686726000000|2023-06-14 07:00:00|644.6|644|646.7|646.1|646.7|646.1|643.4|642.8|503
1686729600000|2023-06-14 08:00:00|646.4|645.8|639.3|638.7|646.7|646.1|639.2|638.6|928
1686733200000|2023-06-14 09:00:00|639.2|638.6|640.8|640.2|640.9|640.3|638.1|637.5|543
1686736800000|2023-06-14 10:00:00|640.9|640.3|640.7|640.1|641.7|641.1|639.6|639|228
1686740400000|2023-06-14 11:00:00|640.9|640.3|637.5|636.9|641.3|640.7|636.9|636.3|721
1686744000000|2023-06-14 12:00:00|637.2|636.6|636.2|635.6|637.8|637.2|635.7|635.1|2106
1686747600000|2023-06-14 13:00:00|638.1|637.5|639.1|638.5|640.9|640.3|634.7|634.1|8684
1686751200000|2023-06-14 14:00:00|639.3|638.7|639.1|638.5|643.3|642.7|637.7|637.1|6048
1686754800000|2023-06-14 15:00:00|639|638.4|638.7|638.1|641.8|641.2|636.6|636|4403
1686758400000|2023-06-14 16:00:00|638.6|638|640.3|639.7|642.1|641.5|638.3|637.7|5817
1686762000000|2023-06-14 17:00:00|640.2|639.6|638.8|638.2|641.2|640.6|638.1|637.5|4922
1686765600000|2023-06-14 18:00:00|638.7|638.1|639.3|638.7|639.9|639.3|637.4|636.8|4225
1686787200000|2023-06-15 00:00:00|638.1|637.1|639.1|638.5|641.3|640.7|638.1|637.1|438
1686790800000|2023-06-15 01:00:00|639.2|638.6|638.3|637.7|639.2|638.6|637.3|636.7|120
1686794400000|2023-06-15 02:00:00|638.1|637.5|638.3|637.7|638.9|638.3|637.6|637|144
1686798000000|2023-06-15 03:00:00|638.4|637.8|638.6|638|638.9|638.3|638.4|637.8|34
1686801600000|2023-06-15 04:00:00|638.8|638.2|639.7|639.1|639.9|639.3|638.7|638.1|115
1686805200000|2023-06-15 05:00:00|639.6|639|642.7|642.1|642.9|642.3|638.6|638|978
1686808800000|2023-06-15 06:00:00|643.1|642.5|643.9|643.3|646.1|645.5|642.1|641.5|600
1686812400000|2023-06-15 07:00:00|643.8|643.2|643.4|642.8|643.9|643.3|642|641.4|396
1686816000000|2023-06-15 08:00:00|643.3|642.7|644.5|643.9|647.2|646.6|643.1|642.5|1104
1686819600000|2023-06-15 09:00:00|644.4|643.8|646.3|645.7|647.6|647|644|643.4|895
1686823200000|2023-06-15 10:00:00|646.2|645.6|647.2|646.6|647.8|647.2|645.7|645.1|421
1686826800000|2023-06-15 11:00:00|647.3|646.7|651.3|650.7|651.6|651|646.8|646.2|989
1686830400000|2023-06-15 12:00:00|651.4|650.8|650.3|649.7|653|652.4|649.5|648.9|2004
1686834000000|2023-06-15 13:00:00|650.6|650|655.8|655.2|656.9|656.3|649|648.4|5480
1686837600000|2023-06-15 14:00:00|656|655.4|656.2|655.6|656.9|656.3|651.7|651.1|5138
1686841200000|2023-06-15 15:00:00|656.5|655.9|652.4|651.8|656.9|656.3|651.3|650.7|4660
1686844800000|2023-06-15 16:00:00|652.3|651.7|668.2|667.6|668.2|667.6|652|651.4|5718
1686848400000|2023-06-15 17:00:00|668.1|667.5|669.1|668.5|674.5|673.9|664.7|664.1|6999
1686852000000|2023-06-15 18:00:00|669|668.4|672.3|671.7|672.4|671.8|668.6|668|4034
1686873600000|2023-06-16 00:00:00|668.9|667.9|670.5|669.9|672|671.4|668.4|667.8|813
1686877200000|2023-06-16 01:00:00|670.4|669.8|674.5|673.9|674.5|673.9|670.3|669.7|299
1686880800000|2023-06-16 02:00:00|674.6|674|674.4|673.8|674.8|674.2|673.2|672.6|1248
1686884400000|2023-06-16 03:00:00|674.5|673.9|676.4|675.8|676.5|675.9|674.1|673.5|189
1686888000000|2023-06-16 04:00:00|676.5|675.9|675.2|674.6|676.5|675.9|673.8|673.2|132
1686891600000|2023-06-16 05:00:00|675.1|674.5|675.6|675|676.7|676.1|674.9|674.3|245
1686895200000|2023-06-16 06:00:00|675.5|674.9|674.5|673.9|676.5|675.9|672.9|672.3|564
1686898800000|2023-06-16 07:00:00|674.7|674.1|675.9|675.3|677.5|676.9|674.6|674|769
1686902400000|2023-06-16 08:00:00|675.7|675.1|678.4|677.8|679.3|678.7|675.1|674.5|1193
1686906000000|2023-06-16 09:00:00|678.3|677.7|678.5|677.9|679.6|679|677.1|676.5|888
1686909600000|2023-06-16 10:00:00|678.4|677.8|678|677.4|678.9|678.3|675|674.4|825
1686913200000|2023-06-16 11:00:00|677.9|677.3|681.4|680.8|681.9|681.3|677.8|677.2|1501
1686916800000|2023-06-16 12:00:00|681.5|680.9|687.3|686.7|687.7|687|681.1|680.5|1762
1686920400000|2023-06-16 13:00:00|688.6|688|696.1|695.5|697.3|696.7|686.5|685.9|7987
1686924000000|2023-06-16 14:00:00|695.6|695|704.1|703.5|707.6|707|694|693.4|10416
1686927600000|2023-06-16 15:00:00|704.3|703.7|696.1|695.5|704.9|704.3|693|692.4|9961
1686931200000|2023-06-16 16:00:00|695.8|695.2|693.8|693.2|697.1|696.5|688.1|687.5|6644
1686934800000|2023-06-16 17:00:00|693.7|693.1|697.7|697.1|700.2|699.6|693.6|693|4717
1686938400000|2023-06-16 18:00:00|697.8|697.2|698.3|697.7|700.3|699.7|696.6|696|5663
1687219200000|2023-06-20 00:00:00|699.8|699.2|698.2|697.6|704.2|703.6|695.6|695|2205
1687222800000|2023-06-20 01:00:00|698.4|697.8|698.6|698|699.3|698.7|695.8|695.2|626
1687226400000|2023-06-20 02:00:00|699.2|698.6|702.3|701.7|702.6|702|698.9|698.3|237
1687230000000|2023-06-20 03:00:00|702.6|702|699.1|698.5|703.4|702.8|699|698.4|185
1687233600000|2023-06-20 04:00:00|699|698.4|696.4|695.8|699.1|698.5|696|695.4|140
1687237200000|2023-06-20 05:00:00|696.5|695.9|696.4|695.8|697.1|696.5|694.8|694.2|174
1687240800000|2023-06-20 06:00:00|696.5|695.9|697.4|696.8|697.5|696.9|694.1|693.5|370
1687244400000|2023-06-20 07:00:00|697.6|697|692.3|691.7|699.4|698.8|691.8|691.2|964
1687248000000|2023-06-20 08:00:00|692.1|691.5|691.4|690.8|694.1|693.5|688.7|688.1|1411
1687251600000|2023-06-20 09:00:00|691.2|690.6|690.3|689.7|693.1|692.5|689.4|688.8|2017
1687255200000|2023-06-20 10:00:00|690.2|689.6|691|690.4|693.2|692.5|688.7|688.1|612
1687258800000|2023-06-20 11:00:00|690.8|690.2|691.6|691|691.7|691.1|688.5|687.9|435
1687262400000|2023-06-20 12:00:00|691.7|691.1|692.9|692.3|695.2|694.6|691.1|690.5|1616
1687266000000|2023-06-20 13:00:00|693.7|693.1|696.1|695.5|699.2|698.6|689.9|689.3|6307
1687269600000|2023-06-20 14:00:00|695.9|695.3|705.3|704.7|712.1|711.5|695.5|694.9|7339
1687273200000|2023-06-20 15:00:00|705.6|705|699.3|698.7|706.3|705.7|698.9|698.3|6337
1687276800000|2023-06-20 16:00:00|699.4|698.8|701.7|701.1|702.4|701.8|695.8|695.2|4858
1687280400000|2023-06-20 17:00:00|701.6|701|705.4|704.8|706.6|706|701.6|701|5313
1687284000000|2023-06-20 18:00:00|705.2|704.6|707.6|707|708.4|707.8|705.2|704.6|3894
1687305600000|2023-06-21 00:00:00|714.7|714.1|718.1|717.5|718.6|718|711.8|711.2|1346
1687309200000|2023-06-21 01:00:00|717.9|717.3|719|718.4|719.7|719.1|715.2|714.6|639
1687312800000|2023-06-21 02:00:00|718.8|718.2|715.5|714.9|718.8|718.2|715.4|714.8|118
1687316400000|2023-06-21 03:00:00|715.6|715|718.8|718.2|719.3|718.7|714.4|713.8|143
1687320000000|2023-06-21 04:00:00|719.2|718.6|718.2|717.6|720.2|719.6|717.9|717.3|135
1687323600000|2023-06-21 05:00:00|718.3|717.7|715.3|714.7|718.7|718.1|715.3|714.7|105
1687327200000|2023-06-21 06:00:00|714.9|714.3|713.3|712.7|715.3|714.7|712.8|712.2|130
1687330800000|2023-06-21 07:00:00|713.2|712.6|718.3|717.7|719.7|719.1|713.1|712.5|309
1687334400000|2023-06-21 08:00:00|718.1|717.5|718.4|717.8|719.4|718.8|716.2|715.6|519
1687338000000|2023-06-21 09:00:00|718.5|717.9|723.3|722.7|723.3|722.7|718.4|717.8|737
1687341600000|2023-06-21 10:00:00|723.5|722.9|722.6|722|725.3|724.7|722.1|721.5|499
1687345200000|2023-06-21 11:00:00|722.9|722.3|722.9|722.3|725|724.4|721.3|720.7|918
1687348800000|2023-06-21 12:00:00|722.6|722|721.9|721.3|723.8|723.2|721.1|720.5|682
1687352400000|2023-06-21 13:00:00|723.4|722.8|736.8|736.2|737|736.4|722.9|722.3|4714
1687356000000|2023-06-21 14:00:00|737|736.4|733.5|732.9|741.2|740.6|732.1|731.5|7959
1687359600000|2023-06-21 15:00:00|733.8|733.2|738.3|737.7|741.7|741.1|733.3|732.7|3748
1687363200000|2023-06-21 16:00:00|738.4|737.8|739.8|739.2|741.3|740.7|735.8|735.2|3482
1687366800000|2023-06-21 17:00:00|739.4|738.8|745.8|745.2|745.9|745.3|739.4|738.8|3142
1687370400000|2023-06-21 18:00:00|746|745.4|747.9|746.4|748|747.2|745.5|744.9|5452
1687392000000|2023-06-22 00:00:00|741.6|740.6|744.9|744.3|745.2|744.6|740.7|740.1|1034
1687395600000|2023-06-22 01:00:00|744.6|744|746.6|746|747.6|747|744.4|743.8|237
1687399200000|2023-06-22 02:00:00|746.5|745.9|744.4|743.8|746.6|746|743.7|743.1|222
1687402800000|2023-06-22 03:00:00|744.5|743.9|743.4|742.8|744.6|744|743.4|742.8|49
1687406400000|2023-06-22 04:00:00|743.3|742.7|740.9|740.3|743.8|743.2|740.4|739.8|157
1687410000000|2023-06-22 05:00:00|740.8|740.2|741.2|740.6|742.9|742.3|740.5|739.9|171
1687413600000|2023-06-22 06:00:00|741.4|740.8|740.5|739.9|741.4|740.8|739.7|739.1|221
1687417200000|2023-06-22 07:00:00|740.6|740|743.4|742.8|743.7|743.1|740.4|739.8|309
1687420800000|2023-06-22 08:00:00|743.2|742.6|745.6|745|747.1|746.5|742.3|741.7|1406
1687424400000|2023-06-22 09:00:00|745.7|745.1|742.8|742.2|747.1|746.5|740.5|739.9|606
1687428000000|2023-06-22 10:00:00|742.7|742.1|740.3|739.7|742.8|742.1|738.5|737.8|764
1687431600000|2023-06-22 11:00:00|740.1|739.5|740.8|740.2|742.2|741.6|739.2|738.6|497
1687435200000|2023-06-22 12:00:00|740.7|740.1|741.4|740.8|742.2|741.6|738.9|738.1|768
1687438800000|2023-06-22 13:00:00|741.1|740.5|753.7|753.1|755.2|754.6|740.5|739.9|4744
1687442400000|2023-06-22 14:00:00|753.9|753.3|745.1|744.5|760.2|759.6|743.7|743.1|6280
1687446000000|2023-06-22 15:00:00|744.9|744.3|749.7|749.1|750.1|749.5|741.4|740.8|5277
1687449600000|2023-06-22 16:00:00|750|749.4|751.5|750.9|754.1|753.5|747.9|747.3|2748
1687453200000|2023-06-22 17:00:00|751.2|750.6|750.3|749.7|755.3|754.7|749.4|748.8|2962
1687456800000|2023-06-22 18:00:00|750.8|750.2|752.3|751.7|752.8|752.2|750.5|749.9|2385
1687478400000|2023-06-23 00:00:00|750.5|749.9|748.1|747.5|750.5|749.9|746.8|746.2|436
1687482000000|2023-06-23 01:00:00|748.2|747.6|747.2|746.2|748.3|747.7|746.1|745.5|194
1687485600000|2023-06-23 02:00:00|746.8|746|747.1|746.5|748.6|748|745.7|745.1|290
1687489200000|2023-06-23 03:00:00|747.2|746.6|746.7|745.7|748.3|747.7|746.3|745.7|84
1687492800000|2023-06-23 04:00:00|746.5|745.9|748.3|747.7|749.4|748.8|745.4|744.8|399
1687496400000|2023-06-23 05:00:00|748.2|747.6|747.5|746.9|749.1|748.5|746.5|745.9|267
1687500000000|2023-06-23 06:00:00|747.4|746.8|747.6|747|748.5|747.9|746.8|746|80
1687503600000|2023-06-23 07:00:00|747.5|746.9|745.1|744.5|748.4|747.8|743.6|743|865
1687507200000|2023-06-23 08:00:00|745.3|744.3|742.1|741.5|745.6|745|740.9|740.3|436
1687510800000|2023-06-23 09:00:00|741.9|741.3|743|742.4|743.8|743.2|737|736.4|1291
1687514400000|2023-06-23 10:00:00|742.9|742.3|740.3|739.7|744.4|743.8|739.4|738.8|616
1687518000000|2023-06-23 11:00:00|740.4|739.8|740|739.4|743.2|742.6|739.4|738.8|411
1687521600000|2023-06-23 12:00:00|739.9|739.3|735.8|735.2|740.7|740.1|734|733.4|1282
1687525200000|2023-06-23 13:00:00|733.8|733.2|735.3|734.7|743.4|742.8|733.8|733.2|3873
1687528800000|2023-06-23 14:00:00|735.2|734.6|741.7|741.1|742|741.4|732.4|731.8|4864
1687532400000|2023-06-23 15:00:00|741.5|740.9|742.5|741.9|744|743.4|738.7|738.1|2533
1687536000000|2023-06-23 16:00:00|742.3|741.7|740.7|740.1|743|742.4|736.7|736.1|2356
1687539600000|2023-06-23 17:00:00|740.5|739.9|747.3|746.7|748|747.4|739.2|738.6|5152
1687543200000|2023-06-23 18:00:00|747|746.4|743.3|742.7|747.5|746.9|743.3|742.5|4863
1687737600000|2023-06-26 00:00:00|749.9|749.3|748.2|747.6|749.9|749.3|740|739.4|1947
1687741200000|2023-06-26 01:00:00|748.4|747.8|751.9|751.3|754.2|753.6|747|746.4|871
1687744800000|2023-06-26 02:00:00|752|751.4|751.5|750.9|753.1|752.5|750.2|749.6|310
1687748400000|2023-06-26 03:00:00|751.6|751|754.1|753.5|754.4|753.8|751.3|750.7|389
1687752000000|2023-06-26 04:00:00|754|753.4|753.6|753|754.1|753.5|752.1|751.5|142
1687755600000|2023-06-26 05:00:00|753.8|753.2|754.8|754.2|756.5|755.9|752.8|752.2|404
1687759200000|2023-06-26 06:00:00|754.7|754.1|759.2|758.6|760.3|759.7|754.5|753.9|465
1687762800000|2023-06-26 07:00:00|759|758.4|765.4|764.8|765.4|764.8|757|756.4|1472
1687766400000|2023-06-26 08:00:00|765.3|764.7|765.2|764.6|770.1|769.5|763.8|763.2|1615
1687770000000|2023-06-26 09:00:00|765.1|764.5|765.7|765.1|766.6|766|760.7|760.1|1297
1687773600000|2023-06-26 10:00:00|765.6|765|767.2|766.6|770.6|770|765.2|764.6|1422
1687777200000|2023-06-26 11:00:00|767.1|766.5|768|767.4|768.1|767.5|764.5|763.9|903
1687780800000|2023-06-26 12:00:00|768.1|767.5|761|760.4|769.8|769.2|760.6|760|1932
1687784400000|2023-06-26 13:00:00|761.7|761.1|765.5|764.9|765.6|765|751.3|750.7|7708
1687788000000|2023-06-26 14:00:00|765.4|764.8|747.4|746.8|768.1|767.5|746.4|745.8|8883
1687791600000|2023-06-26 15:00:00|747.6|747|745.6|745|748.4|747.8|740.9|740.3|7258
1687795200000|2023-06-26 16:00:00|745.7|745.1|741.5|740.9|747.6|747|736.9|736.3|4436
1687798800000|2023-06-26 17:00:00|741.4|740.8|739.1|738.5|743.5|742.9|733.4|732.8|5086
1687802400000|2023-06-26 18:00:00|739.4|738.8|736.8|736.2|741.6|741|736.1|735.5|4268
1687824000000|2023-06-27 00:00:00|740.5|739|729.1|728.5|740.5|739.1|727.8|727.2|1651
1687827600000|2023-06-27 01:00:00|729.2|728.6|730.8|730.2|731.6|731|727.1|726.5|661
1687831200000|2023-06-27 02:00:00|731|730.4|730.1|729.5|731.2|730.6|728.5|727.9|471
1687834800000|2023-06-27 03:00:00|730.2|729.6|731.5|730.9|731.9|731.3|729.7|729.1|170
1687838400000|2023-06-27 04:00:00|731.4|730.8|728.7|728.1|732.6|732|728.6|728|221
1687842000000|2023-06-27 05:00:00|728.6|728|726|725.4|728.6|728|724.8|724.2|575
1687845600000|2023-06-27 06:00:00|725.9|725.3|724.9|724.3|729|728.4|724.6|724|573
1687849200000|2023-06-27 07:00:00|725|724.4|721.2|720.6|725|724.4|719.5|718.9|1587
1687852800000|2023-06-27 08:00:00|720.5|719.9|718.4|717.8|722.3|721.7|718|717.4|1407
1687856400000|2023-06-27 09:00:00|718.2|717.6|719.1|718.5|721.1|720.5|716|715.4|1125
1687860000000|2023-06-27 10:00:00|719.3|718.7|720.2|719.6|720.7|720.1|718.3|717.7|366
1687863600000|2023-06-27 11:00:00|720.3|719.7|716.6|716|720.4|719.8|711.9|711.3|1283
1687867200000|2023-06-27 12:00:00|716.5|715.9|715.6|715|718|717.4|714|713.4|1145
1687870800000|2023-06-27 13:00:00|714.7|714.1|707.2|706.6|719.2|718.6|706.9|706.3|6147
1687874400000|2023-06-27 14:00:00|707.1|706.5|700.9|700.3|710.1|709.5|700.6|700|7488
1687878000000|2023-06-27 15:00:00|701.2|700.6|699.1|698.5|703.4|702.8|697.6|697|5511
1687881600000|2023-06-27 16:00:00|699|698.4|698.6|698|701.9|701.3|695.9|695.3|4623
1687885200000|2023-06-27 17:00:00|698.5|697.9|701.4|700.8|703.6|703|698.1|697.5|5162
1687888800000|2023-06-27 18:00:00|701.2|700.6|698.6|697.6|701.7|701.1|698.2|697.6|2873
1687910400000|2023-06-28 00:00:00|699.5|698|698.5|697.9|699.5|698.4|693.1|692.4|850
1687914000000|2023-06-28 01:00:00|698.4|697.8|694.1|693.5|699|698.4|693.5|692.9|376
1687917600000|2023-06-28 02:00:00|694|693.4|699.1|698.5|699.8|699.2|693.7|693.1|246
1687921200000|2023-06-28 03:00:00|699.3|698.7|700.4|699.8|701.6|701|699.3|698.7|418
1687924800000|2023-06-28 04:00:00|700.3|699.7|703.9|703.3|705.3|704.7|700.1|699.5|573
1687928400000|2023-06-28 05:00:00|704|703.4|706.4|705.8|706.9|706.3|703|702.4|419
1687932000000|2023-06-28 06:00:00|706.3|705.7|696.9|696.3|707|706.4|695|694.4|978
1687935600000|2023-06-28 07:00:00|697|696.4|693.2|692.6|699.9|699.3|693|692.4|760
1687939200000|2023-06-28 08:00:00|693|692.4|693.6|693|693.7|693.1|691.1|690.5|737
1687942800000|2023-06-28 09:00:00|693.7|693.1|700.5|699.9|702.9|702.3|693.3|692.7|1083
1687946400000|2023-06-28 10:00:00|700.3|699.7|692.2|691.6|700.3|699.7|692.2|691.6|613
1687950000000|2023-06-28 11:00:00|692.3|691.7|687.6|687|693.3|692.7|686.6|686|1118
1687953600000|2023-06-28 12:00:00|687.5|686.9|684.5|683.9|688.7|688.1|684.4|683.8|1072
1687957200000|2023-06-28 13:00:00|683.9|683.3|679.3|678.7|687.6|687|678.9|678.3|6593
1687960800000|2023-06-28 14:00:00|679.1|678.5|680.6|680|683.7|683.1|677.4|676.8|6895
1687964400000|2023-06-28 15:00:00|680.4|679.8|677.9|677.3|683.9|683.3|677.4|676.8|4006
1687968000000|2023-06-28 16:00:00|677.8|677.2|668.7|668.1|677.9|677.3|668.2|667.6|5702
1687971600000|2023-06-28 17:00:00|668.8|668.2|670.9|670.3|673|672.4|668.2|667.6|5081
1687975200000|2023-06-28 18:00:00|671.2|670.6|669.8|669.2|672.2|671.6|668.4|667.8|4543
1687996800000|2023-06-29 00:00:00|669.4|668.8|672.4|671.8|672.5|671.9|668.5|667.9|719
1688000400000|2023-06-29 01:00:00|672.1|671.5|672.8|672.2|674.3|673.7|671.6|671|298
1688004000000|2023-06-29 02:00:00|672.6|672|671.1|670.5|672.8|672.2|668.6|668|535
1688007600000|2023-06-29 03:00:00|671.2|670.6|671.7|671.1|672.4|671.8|670.8|670.2|122
1688011200000|2023-06-29 04:00:00|671.8|671.2|672.3|671.7|672.5|671.9|670.5|669.9|180
1688014800000|2023-06-29 05:00:00|672.1|671.5|671.6|671|672.6|672|671.2|670.6|205
1688018400000|2023-06-29 06:00:00|671.7|671.1|672.2|671.6|675.1|674.5|669.9|669.3|314
1688022000000|2023-06-29 07:00:00|672.3|671.7|670.6|670|674.3|673.7|670.1|669.5|326
1688025600000|2023-06-29 08:00:00|670.8|670.2|667.8|667.2|670.8|670.2|665.7|665.1|750
1688029200000|2023-06-29 09:00:00|667.7|667.1|675.6|675|676.1|675.5|667.5|666.9|952
1688032800000|2023-06-29 10:00:00|675.5|674.9|672.3|671.7|675.5|674.9|671.1|670.5|667
1688036400000|2023-06-29 11:00:00|672.2|671.6|668|667.4|672.2|671.6|667.6|667|530
1688040000000|2023-06-29 12:00:00|667.9|667.3|668.9|668.3|669.9|669.3|667.1|666.5|2535
1688043600000|2023-06-29 13:00:00|668.3|667.7|675.3|674.7|678.9|678.3|668.3|667.7|6371
1688047200000|2023-06-29 14:00:00|675.1|674.5|674.1|673.5|676.4|675.8|669.8|669.2|4993
1688050800000|2023-06-29 15:00:00|673.9|673.3|670.4|669.8|675.2|674.6|667.4|666.8|4816
1688054400000|2023-06-29 16:00:00|670.3|669.7|674.2|673.6|676.4|675.8|668.7|668.1|3807
1688058000000|2023-06-29 17:00:00|674.3|673.7|668|667.4|675.4|674.8|666.7|666.1|4052
1688061600000|2023-06-29 18:00:00|667.7|667.1|669.5|668.9|670.1|669.5|666|665.4|3786
1688083200000|2023-06-30 00:00:00|671.3|670.7|674.3|673.7|675.8|675.2|670|669.4|798
1688086800000|2023-06-30 01:00:00|674.4|673.8|676.9|676.3|678|677.4|674.4|673.8|539
1688090400000|2023-06-30 02:00:00|676.8|676.2|677.5|676.9|678|677.4|676.2|675.6|221
1688094000000|2023-06-30 03:00:00|677.4|676.8|680.7|680.1|680.8|680.2|677.4|676.8|517
1688097600000|2023-06-30 04:00:00|680.6|680|679.3|678.7|680.8|680.2|678.9|678.3|197
1688101200000|2023-06-30 05:00:00|679.7|679.1|680.8|680.2|681.8|681.2|679.6|679|532
1688104800000|2023-06-30 06:00:00|681.1|680.5|677.5|676.9|681.2|680.6|676.6|676|378
1688108400000|2023-06-30 07:00:00|677.3|676.7|677.9|677.3|677.9|677.3|674.9|674.3|357
1688112000000|2023-06-30 08:00:00|678.5|677.9|676.6|676|679.4|678.8|675.6|675|523
1688115600000|2023-06-30 09:00:00|676.4|675.8|674|673.4|678.6|678|673.7|673.1|374
1688119200000|2023-06-30 10:00:00|673.9|673.3|673.9|673.3|676.5|675.9|672.6|672|393
1688122800000|2023-06-30 11:00:00|674|673.4|672.7|672.1|675.4|674.8|670.6|670|494
1688126400000|2023-06-30 12:00:00|672.5|671.9|674.3|673.7|674.6|674|671.6|671|593
1688130000000|2023-06-30 13:00:00|675.4|674.8|673|672.4|679.7|679.1|672|671.4|4184
1688133600000|2023-06-30 14:00:00|672.5|671.9|670.2|669.6|673.5|672.9|665.7|665.1|3932
1688137200000|2023-06-30 15:00:00|670.3|669.7|674.4|673.4|675|674.4|669.5|668.9|3048
1688140800000|2023-06-30 16:00:00|674.2|673.2|659|658.4|681.9|681.2|655.5|654.9|10942
1688144400000|2023-06-30 17:00:00|658.8|658.2|654|653.4|661|660.4|652.1|651.5|5035
1688148000000|2023-06-30 18:00:00|653.9|653.3|648.4|646.9|654.8|654.2|647.7|646.9|5179
1685404800000|2023-05-30 00:00:00|624|623.4|619.5|618.9|624.4|623.8|618.4|617.8|1686
1685408400000|2023-05-30 01:00:00|619.1|618.5|618.8|618.2|619.5|618.9|617.1|616.5|275
1685412000000|2023-05-30 02:00:00|618.7|618.1|617.3|616.7|619.3|618.7|617.3|616.7|157
1685415600000|2023-05-30 03:00:00|617.4|616.8|615.7|615.1|617.4|616.8|615.3|614.7|279
1685419200000|2023-05-30 04:00:00|615.6|615|615.8|615.2|616.2|615.6|615.2|614.6|112
1685422800000|2023-05-30 05:00:00|615.9|615.3|616.5|615.9|616.8|616.2|615.1|614.5|248
1685426400000|2023-05-30 06:00:00|616.6|616|616.1|615.5|617|616.4|615|614.4|214
1685430000000|2023-05-30 07:00:00|616|615.4|615.8|615.2|616.4|615.8|614.3|613.7|385
1685433600000|2023-05-30 08:00:00|615.7|615.1|617.1|616.5|618.8|618.2|615.1|614.5|624
1685437200000|2023-05-30 09:00:00|617|616.4|614.2|613.6|617|616.4|613.3|612.7|864
1685440800000|2023-05-30 10:00:00|614.4|613.8|615.2|614.6|615.8|615.2|614.2|613.6|386
1685444400000|2023-05-30 11:00:00|615.5|614.9|614.6|614|616.3|615.7|614.1|613.5|504
1685448000000|2023-05-30 12:00:00|614.8|614.2|610.2|609.6|614.8|614.2|609.9|609.3|3867
1685451600000|2023-05-30 13:00:00|609.8|609.2|606.2|605.6|612.8|612.2|604.7|604.1|6397
1685455200000|2023-05-30 14:00:00|606.3|605.7|600.1|599.5|606.8|606.2|597.2|596.6|9415
1685458800000|2023-05-30 15:00:00|600.2|599.6|600.2|599.6|605|604.4|599.4|598.8|5559
1685462400000|2023-05-30 16:00:00|600.4|599.8|602.3|601.7|603.2|602.6|598.4|597.8|4584
1685466000000|2023-05-30 17:00:00|602.4|601.8|599.3|598.7|602.7|602.1|599.3|598.7|3785
1685469600000|2023-05-30 18:00:00|599.2|598.6|598.5|597.9|600.6|600|598|597.4|4191
1685491200000|2023-05-31 00:00:00|599|598.4|594.6|594|599.4|598.8|593.7|593.1|1886
1685494800000|2023-05-31 01:00:00|594.7|594.1|594.5|593.9|595.2|594.6|593.7|593.1|719
1685498400000|2023-05-31 02:00:00|594.4|593.8|593.2|592.6|594.9|594.3|592.6|592|299
1685502000000|2023-05-31 03:00:00|593.4|592.8|592.4|591.8|594.1|593.5|592.4|591.8|253
1685505600000|2023-05-31 04:00:00|592.6|592|593|592.4|593.2|592.6|592.4|591.8|85
1685509200000|2023-05-31 05:00:00|592.7|592.1|592.3|591.7|592.7|592.1|591.4|590.8|332
1685512800000|2023-05-31 06:00:00|592.2|591.6|592.5|591.9|593.4|592.8|591.6|591|198
1685516400000|2023-05-31 07:00:00|592.4|591.8|591.7|591.1|592.7|592.1|591.6|591|577
1685520000000|2023-05-31 08:00:00|591.2|590.6|590.4|589.8|592.1|591.5|589.7|589.1|997
1685523600000|2023-05-31 09:00:00|590.5|589.9|591.8|591.2|592.1|591.5|590.5|589.9|776
1685527200000|2023-05-31 10:00:00|591.7|591.1|584.1|583.5|591.9|591.3|583.3|582.7|1477
1685530800000|2023-05-31 11:00:00|584|583.4|584|583.4|585.9|585.3|583.2|582.6|1244
1685534400000|2023-05-31 12:00:00|584.2|583.6|583.3|582.7|584.3|583.7|582|581.4|1095
1685538000000|2023-05-31 13:00:00|582.7|582.1|591.4|590.8|592.7|592.1|582.3|581.7|6381
1685541600000|2023-05-31 14:00:00|591.5|590.9|598|597.4|598.3|597.7|588.4|587.8|9828
1685545200000|2023-05-31 15:00:00|597.5|596.9|595.8|595.2|600.4|599.8|593.9|593.3|6161
1685548800000|2023-05-31 16:00:00|595.6|595|598|597.4|599.3|598.7|593.4|592.8|4667
1685552400000|2023-05-31 17:00:00|597.8|597.2|601.4|600.8|601.8|601.2|596.3|595.7|4254
1685556000000|2023-05-31 18:00:00|601.5|600.9|601.8|601.2|603.5|602.9|601|600.4|3634
1685577600000|2023-06-01 00:00:00|602.7|602.1|603.9|603.3|604.9|604.3|601.4|600.8|742
1685581200000|2023-06-01 01:00:00|603.8|603.2|607.5|606.9|607.8|607.2|603.8|603.2|669
1685584800000|2023-06-01 02:00:00|607.4|606.8|608.9|608.3|609.2|608.6|607.2|606.6|418
1685588400000|2023-06-01 03:00:00|609|608.4|610.4|609.8|610.7|610.1|608.7|608.1|330
1685592000000|2023-06-01 04:00:00|610.2|609.6|609|608.4|610.6|610|608.7|608.1|327
1685595600000|2023-06-01 05:00:00|608.9|608.3|609|608.4|609.5|608.9|607.5|606.9|567
1685599200000|2023-06-01 06:00:00|608.7|608.1|610.8|610.2|610.9|610.3|607.7|607.1|620
1685602800000|2023-06-01 07:00:00|610.7|610.1|609.9|609.3|612|611.4|608.7|608.1|787
1685606400000|2023-06-01 08:00:00|610|609.4|611.5|610.9|611.8|611.2|609.5|608.9|617
1685610000000|2023-06-01 09:00:00|611.6|611|612.4|611.8|612.5|611.9|610.1|609.5|889
1685613600000|2023-06-01 10:00:00|612.5|611.9|610.3|609.7|613.4|612.8|610|609.4|654
1685617200000|2023-06-01 11:00:00|610.2|609.6|615.3|614.7|617.2|616.6|610.2|609.6|1957
1685620800000|2023-06-01 12:00:00|615.7|615.1|618.8|618.2|620.5|619.9|615.3|614.7|3045
1685624400000|2023-06-01 13:00:00|619.3|618.7|622.2|621.6|625.4|624.8|618.1|617.5|7790
1685628000000|2023-06-01 14:00:00|622.3|621.7|617.4|616.8|624.5|623.9|616.9|616.3|8348
1685631600000|2023-06-01 15:00:00|617.2|616.6|619.2|618.6|619.3|618.7|613.7|613.1|6251
1685635200000|2023-06-01 16:00:00|619.1|618.5|617.7|617.1|622.1|621.5|615.2|614.6|4607
1685638800000|2023-06-01 17:00:00|617.6|617|618.2|617.6|620.2|619.6|617|616.4|4425
1685642400000|2023-06-01 18:00:00|618.5|617.9|619.6|619|620.1|619.5|618.4|617.8|3975
1685664000000|2023-06-02 00:00:00|617.9|616.9|615.9|615.3|618|617.2|614.6|614|817
1685667600000|2023-06-02 01:00:00|615.8|615.2|614.6|614|615.9|615.3|613.7|613.1|257
1685671200000|2023-06-02 02:00:00|614.7|614.1|616|615.4|616.2|615.6|614.7|614.1|249
1685674800000|2023-06-02 03:00:00|616.1|615.5|618|617.4|618.3|617.7|616|615.4|184
1685678400000|2023-06-02 04:00:00|618.3|617.7|617.8|617.2|618.8|618.2|617.6|617|234
1685682000000|2023-06-02 05:00:00|617.9|617.3|619.1|618.5|619.2|618.6|617.4|616.8|174
1685685600000|2023-06-02 06:00:00|618.9|618.3|618.1|617.5|619.6|619|617.9|617.3|350
1685689200000|2023-06-02 07:00:00|618|617.4|617.4|616.8|618.5|617.9|616.4|615.8|359
1685692800000|2023-06-02 08:00:00|617.7|617.1|619.6|619|619.8|619.2|616.7|616.1|629
1685696400000|2023-06-02 09:00:00|619.7|619.1|621|620.4|623.6|623|619.1|618.5|1070
1685700000000|2023-06-02 10:00:00|621.1|620.5|621|620.4|621.2|620.6|618.9|618.3|432
1685703600000|2023-06-02 11:00:00|620.9|620.3|619.1|618.5|622.7|622.1|618.6|618|775
1685707200000|2023-06-02 12:00:00|619|618.4|618.2|617.6|622.3|621.7|617.5|616.9|666
1685710800000|2023-06-02 13:00:00|618.7|618.1|618|617.4|625.6|625|617.6|617|4958
1685714400000|2023-06-02 14:00:00|617.7|617.1|615.5|614.9|618.3|617.7|610.8|610.2|6932
1685718000000|2023-06-02 15:00:00|615.8|615.2|621.9|621.3|622|621.4|613.2|612.6|5539
1685721600000|2023-06-02 16:00:00|621.7|621.1|625.5|624.9|625.8|625.2|621.6|621|5861
1685725200000|2023-06-02 17:00:00|625.6|625|627.2|626.6|630.8|630.2|625.5|624.9|6660
1685728800000|2023-06-02 18:00:00|627.1|626.5|629|627.5|629.1|628.5|626.4|625.8|5052
1685923200000|2023-06-05 00:00:00|632.2|631.6|634.9|634.3|636.3|635.7|630.2|629.6|2002
1685926800000|2023-06-05 01:00:00|635|634.4|635.4|634.8|636.2|635.6|634.6|634|236
1685930400000|2023-06-05 02:00:00|635.3|634.7|635.2|634.6|635.7|635.1|634.7|634.1|181
1685934000000|2023-06-05 03:00:00|635.1|634.5|635.7|635.1|635.7|635.1|634.6|634|139
1685937600000|2023-06-05 04:00:00|635.6|635|636.4|635.8|636.4|635.8|634.9|634.3|103
1685941200000|2023-06-05 05:00:00|636.3|635.7|636.3|635.7|637.2|636.6|635.4|634.8|328
1685944800000|2023-06-05 06:00:00|636.4|635.8|632.6|632|636.5|635.9|632.5|631.9|486
1685948400000|2023-06-05 07:00:00|632.7|632.1|627|626.4|632.7|632.1|626.5|625.9|879
1685952000000|2023-06-05 08:00:00|626.1|625.5|628.1|627.5|629.3|628.7|625.7|625.1|792
1685955600000|2023-06-05 09:00:00|628|627.4|627.7|627.1|628.7|628.1|626.1|625.5|520
1685959200000|2023-06-05 10:00:00|627.5|626.9|628.9|628.3|630.7|630.1|627.4|626.8|687
1685962800000|2023-06-05 11:00:00|628.7|628.1|628.7|628.1|630.4|629.8|627.5|626.9|696
1685966400000|2023-06-05 12:00:00|628.8|628.2|630.4|629.8|631.7|631.1|628.5|627.9|646
1685970000000|2023-06-05 13:00:00|629.6|629|633.3|632.7|639.8|639.2|629.5|628.9|6668
1685973600000|2023-06-05 14:00:00|633.5|632.9|626.6|626|636.4|635.8|625.4|624.8|6168
1685977200000|2023-06-05 15:00:00|626.5|625.9|626.3|625.7|631.4|630.8|624.4|623.8|6071
1685980800000|2023-06-05 16:00:00|626.2|625.6|632.6|632|634|633.4|626.2|625.6|5052
1685984400000|2023-06-05 17:00:00|632.5|631.9|632.6|632|634.4|633.8|631.6|631|3116
1685988000000|2023-06-05 18:00:00|632.7|632.1|633|632.4|633.7|633.1|632.1|631.5|5474
1686009600000|2023-06-06 00:00:00|634|633.4|635.5|634.9|639.2|638.6|633.1|632.5|1270
1686013200000|2023-06-06 01:00:00|635.8|635.2|636.2|635.6|636.9|636.3|635.3|634.7|261
1686016800000|2023-06-06 02:00:00|636.3|635.7|637.5|636.9|638.5|637.9|636|635.4|197
1686020400000|2023-06-06 03:00:00|637.4|636.8|642.2|641.6|642.3|641.7|637.3|636.7|543
1686024000000|2023-06-06 04:00:00|642.3|641.7|650.6|650|651.3|650.7|641.7|641.1|1816
1686027600000|2023-06-06 05:00:00|650.9|650.3|648.3|647.7|651.3|650.7|647.7|647.1|905
1686031200000|2023-06-06 06:00:00|648.2|647.6|644.3|643.7|649.9|649.3|644.2|643.6|941
1686034800000|2023-06-06 07:00:00|644.1|643.5|646.7|646.1|648.5|647.9|643.7|643.1|2359
1686038400000|2023-06-06 08:00:00|646.6|646|647.1|646.5|650.4|649.8|645.8|645.2|1537
1686042000000|2023-06-06 09:00:00|647.2|646.6|652.3|651.7|652.4|651.8|647.1|646.5|1887
1686045600000|2023-06-06 10:00:00|652.4|651.8|653.2|652.6|656.3|655.7|652.4|651.8|1840
1686049200000|2023-06-06 11:00:00|652.7|652.1|652.4|651.8|653.7|653.1|650.5|649.9|3070
1686052800000|2023-06-06 12:00:00|652.6|652|646.6|646|652.6|652|646|645.4|5221
1686056400000|2023-06-06 13:00:00|645.3|644.7|635.7|635.1|648.6|648|634.5|633.9|11093
1686060000000|2023-06-06 14:00:00|635.6|635|634.4|633.8|639.6|639|633.2|632.6|7175
1686063600000|2023-06-06 15:00:00|634.5|633.9|631.2|630.6|639.2|638.6|630.3|629.7|7563
1686067200000|2023-06-06 16:00:00|631.3|630.7|636.9|636.3|636.9|636.3|630.3|629.7|8409
1686070800000|2023-06-06 17:00:00|636.8|636.2|636.8|636.2|639.9|639.3|635.5|634.9|5654
1686074400000|2023-06-06 18:00:00|636.6|636|636|635.4|637.8|637.2|635.6|635|5339
1686096000000|2023-06-07 00:00:00|634.8|634.2|638.8|638.2|639.3|638.7|633.8|633.2|811
1686099600000|2023-06-07 01:00:00|638.9|638.3|638.5|637.9|639.5|638.9|637.9|637.3|322
1686103200000|2023-06-07 02:00:00|638.4|637.8|636.2|635.6|638.6|638|636|635.4|188
1686106800000|2023-06-07 03:00:00|636.3|635.7|635.8|635.2|636.5|635.9|635.6|635|110
1686110400000|2023-06-07 04:00:00|636|635.4|635.1|634.5|636|635.4|634.6|634|170
1686114000000|2023-06-07 05:00:00|635|634.4|635.9|635.3|636.1|635.5|634.3|633.7|176
1686117600000|2023-06-07 06:00:00|636|635.4|631.1|630.5|636.1|635.5|629.6|629|754
1686121200000|2023-06-07 07:00:00|631|630.4|636|635.4|636.8|636.2|630|629.4|652
1686124800000|2023-06-07 08:00:00|635.9|635.3|640.1|639.5|644.3|643.7|635.9|635.3|1729
1686128400000|2023-06-07 09:00:00|640.3|639.7|636.7|636.1|640.4|639.8|636|635.4|974
1686132000000|2023-06-07 10:00:00|636.8|636.2|638.9|638.3|639|638.4|635.7|635.1|502
1686135600000|2023-06-07 11:00:00|638.8|638.2|638.7|638.1|642.1|641.5|638.2|637.6|1767
1686139200000|2023-06-07 12:00:00|638.6|638|638.1|637.5|639.5|638.9|636.9|636.3|814
1686142800000|2023-06-07 13:00:00|636.7|636.1|627.5|626.9|637.4|636.8|626.7|626.1|5835
1686146400000|2023-06-07 14:00:00|627.4|626.8|624|623.4|632.2|631.6|621.9|621.3|9860
1686150000000|2023-06-07 15:00:00|623.8|623.2|623.4|622.8|626.7|626.1|622.3|621.7|8110
1686153600000|2023-06-07 16:00:00|623.5|622.9|624|623.4|626.7|626.1|622.4|621.8|4195
1686157200000|2023-06-07 17:00:00|624.1|623.5|625.5|624.9|625.6|625|623.2|622.6|6465
1686160800000|2023-06-07 18:00:00|625.6|625|623.8|623.2|625.6|625|623.8|623.2|6055
1686182400000|2023-06-08 00:00:00|623.4|622.8|622.7|622.1|624.5|623.9|620.9|620.3|1449
1686186000000|2023-06-08 01:00:00|622.6|622|624|623.4|625.3|624.7|622.5|621.9|185
1686189600000|2023-06-08 02:00:00|623.9|623.3|622.4|621.8|624|623.4|621.5|620.9|1000
1686193200000|2023-06-08 03:00:00|622.2|621.6|621.8|621.2|622.5|621.9|621.5|620.9|206
1686196800000|2023-06-08 04:00:00|621.7|621.1|620.8|620.2|622.1|621.5|620.1|619.5|212
1686200400000|2023-06-08 05:00:00|621.3|620.7|622.7|622.1|625.1|624.5|621.1|620.5|498
1686204000000|2023-06-08 06:00:00|622.8|622.2|625.1|624.5|625.4|624.8|621.1|620.5|249
1686207600000|2023-06-08 07:00:00|624.9|624.3|629.9|629.3|632.1|631.5|623.9|623.3|1378
1686211200000|2023-06-08 08:00:00|630.2|629.6|625.1|624.5|630.9|630.3|621.6|621|1104
1686214800000|2023-06-08 09:00:00|625.3|624.7|624.3|623.7|626.8|626.2|623.6|623|450
1686218400000|2023-06-08 10:00:00|624.1|623.5|624.4|623.8|625.9|625.3|622.4|621.8|613
1686222000000|2023-06-08 11:00:00|624.6|624|629|628.4|630.2|629.6|624.4|623.8|778
1686225600000|2023-06-08 12:00:00|629.1|628.5|627.8|626.8|630.5|629.9|627.3|626.7|834
1686229200000|2023-06-08 13:00:00|628.7|628.1|630.2|629.6|632|631.4|625.5|624.9|7143
1686232800000|2023-06-08 14:00:00|630.1|629.5|631.8|631.2|633.1|632.5|627.7|627.1|6143
1686236400000|2023-06-08 15:00:00|631.7|631.1|628.8|628.2|634.1|633.5|627.2|626.6|6965
1686240000000|2023-06-08 16:00:00|628.9|628.3|635.3|634.7|636.5|635.9|628.7|628.1|8422
1686243600000|2023-06-08 17:00:00|635.2|634.6|636.5|635.9|638|637.4|634.9|634.3|5001
1686247200000|2023-06-08 18:00:00|636.4|635.8|635.4|634.8|637.1|636.5|634.7|634.1|7526
1686268800000|2023-06-09 00:00:00|633.8|632.8|629.9|629.3|633.8|632.9|629.3|628.7|941
1686272400000|2023-06-09 01:00:00|630|629.4|630.8|630.2|631.7|631.1|629.9|629.3|660
1686276000000|2023-06-09 02:00:00|630.7|630.1|632.5|631.9|632.7|632.1|630.3|629.7|199
1686279600000|2023-06-09 03:00:00|632.6|632|631|630.4|633|632.4|630.8|630.2|83
1686283200000|2023-06-09 04:00:00|630.8|630.2|631.4|630.8|631.4|630.8|630.2|629.6|122
1686286800000|2023-06-09 05:00:00|631.3|630.7|631.8|631.2|631.9|631.3|630.7|630.1|93
1686290400000|2023-06-09 06:00:00|631.9|631.3|631.3|630.7|633.1|632.5|630.8|630.2|3293
1686294000000|2023-06-09 07:00:00|631.1|630.5|630.7|630.1|633|632.4|629.5|628.9|667
1686297600000|2023-06-09 08:00:00|630.5|629.9|628.8|628.2|632.8|632.2|628.8|628.2|736
1686301200000|2023-06-09 09:00:00|628.9|628.3|633.7|633.1|634.5|633.9|628.8|628.2|991
1686304800000|2023-06-09 10:00:00|633.8|633.2|634.7|634.1|635.1|634.5|632.5|631.9|1325
1686308400000|2023-06-09 11:00:00|634.8|634.2|640.2|639.6|641|640.4|634.3|633.7|815
1686312000000|2023-06-09 12:00:00|640.4|639.8|638.9|638.3|642.2|641.6|636.9|636.3|1227
1686315600000|2023-06-09 13:00:00|637.1|636.5|637.2|636.6|638.3|637.7|631.1|630.5|7172
1686319200000|2023-06-09 14:00:00|637.4|636.8|635.7|635.1|639.2|638.6|632.8|632.2|9470
1686322800000|2023-06-09 15:00:00|635.8|635.2|632.3|631.7|636.9|636.3|631.7|631.1|5150
1686326400000|2023-06-09 16:00:00|632.2|631.6|635|634.4|636.7|636.1|627.5|626.9|9337
1686330000000|2023-06-09 17:00:00|635.1|634.5|638.8|638.2|640.4|639.8|635|634.4|12408
1686333600000|2023-06-09 18:00:00|638.9|638.3|639.5|638.9|639.9|639.3|637.5|636.9|5548
1686528000000|2023-06-12 00:00:00|638.5|637.9|636.2|635.6|642.7|642.1|635.2|634.6|2573
1686531600000|2023-06-12 01:00:00|635.9|635.3|633.6|633|635.9|635.3|632.8|632.2|656
1686535200000|2023-06-12 02:00:00|633.5|632.9|632.5|631.9|633.8|633.2|632|631.4|1821
1686538800000|2023-06-12 03:00:00|632.2|631.6|632|631.4|632.8|632.2|631.8|631.2|122
1686542400000|2023-06-12 04:00:00|631.9|631.3|632.3|631.7|633|632.4|631.9|631.3|89
1686546000000|2023-06-12 05:00:00|632.4|631.8|634.4|633.8|635.7|635.1|632.3|631.7|240
1686549600000|2023-06-12 06:00:00|634.3|633.7|634|633.4|636.1|635.5|633.5|632.9|279
1686553200000|2023-06-12 07:00:00|634.3|633.7|635.5|634.9|637.4|636.8|634|633.4|429
1686556800000|2023-06-12 08:00:00|635.4|634.8|639|638.4|640.7|640.1|634.3|633.7|961
1686560400000|2023-06-12 09:00:00|639.1|638.5|640.3|639.7|641.4|640.8|636.4|635.8|1006
1686564000000|2023-06-12 10:00:00|640.4|639.8|643|642.4|643.6|643|640.2|639.6|938
1686567600000|2023-06-12 11:00:00|642.9|642.3|642.6|642|643.7|643.1|641.2|640.6|608
1686571200000|2023-06-12 12:00:00|642.1|641.5|640.8|640.2|644.8|644.2|640.8|640.2|924
1686574800000|2023-06-12 13:00:00|640.1|639.5|641.2|640.6|644.4|643.8|637|636.4|7394
1686578400000|2023-06-12 14:00:00|641.3|640.7|642.6|642|645.6|645|636.5|635.9|8306
1686582000000|2023-06-12 15:00:00|642.7|642.1|641.5|640.9|648.1|647.5|640.8|640.2|4943
1686585600000|2023-06-12 16:00:00|641.4|640.8|643.8|643.2|644.3|643.7|640.9|640.3|3728
1686589200000|2023-06-12 17:00:00|644|643.4|643.7|643.1|644.1|643.5|641.9|641.3|4048
1686592800000|2023-06-12 18:00:00|643.8|643.2|644.3|643.7|644.7|644.1|643.2|642.6|7727
1686614400000|2023-06-13 00:00:00|645.5|644.5|639.9|639.3|645.5|644.8|639.1|638.5|523
1686618000000|2023-06-13 01:00:00|640.2|639.6|640.7|640.1|641.1|640.5|639.9|639.3|83
1686621600000|2023-06-13 02:00:00|640.5|639.9|638.3|637.7|640.7|640.1|638.1|637.5|113
1686625200000|2023-06-13 03:00:00|638.1|637.5|640.2|639.6|640.7|640.1|637.9|637.3|92
1686628800000|2023-06-13 04:00:00|640|639.4|639.5|638.9|640|639.4|639.2|638.6|45
1686632400000|2023-06-13 05:00:00|639.4|638.8|638.3|637.7|639.7|639.1|637.4|636.8|143
1686636000000|2023-06-13 06:00:00|638.2|637.6|636.9|636.3|639.4|638.8|636.6|636|544
1686639600000|2023-06-13 07:00:00|637|636.4|640.2|639.6|641|640.4|636.5|635.9|2415
1686643200000|2023-06-13 08:00:00|640.3|639.7|639.6|639|641.6|641|639.4|638.8|533
1686646800000|2023-06-13 09:00:00|639.7|639.1|639.6|639|640.2|639.6|636.7|636.1|555
1686650400000|2023-06-13 10:00:00|639.7|639.1|639|638.4|640.5|639.9|638.7|638.1|319
1686654000000|2023-06-13 11:00:00|638.9|638.3|641|640.4|645|644.4|638.5|637.9|2536
1686657600000|2023-06-13 12:00:00|640.9|640.3|645.9|645.3|645.9|645.3|640.9|640.3|985
1686661200000|2023-06-13 13:00:00|645.1|644.5|645.9|645.3|647.4|646.8|641.2|640.6|7926
1686664800000|2023-06-13 14:00:00|645.8|645.2|652.3|651.7|654.3|653.7|644.7|644.1|10146
1686668400000|2023-06-13 15:00:00|652.2|651.6|654.9|654.3|658.9|658.3|652|651.4|10542
1686672000000|2023-06-13 16:00:00|655|654.4|651.4|650.8|656.7|656.1|651.2|650.6|8972
1686675600000|2023-06-13 17:00:00|651.2|650.6|647|646.4|652.3|651.7|646.5|645.9|8029
1686679200000|2023-06-13 18:00:00|647.1|646.5|645.5|644.9|648|647.4|644.1|643.5|4809
1686700800000|2023-06-14 00:00:00|648.1|647.5|643.4|642.8|648.6|648|643.1|642.5|406
1686704400000|2023-06-14 01:00:00|643.3|642.7|643.9|643.3|644.3|643.7|642.6|642|104
1686708000000|2023-06-14 02:00:00|644.1|643.5|644.7|644.1|644.9|644.3|642.9|642.3|162
1686711600000|2023-06-14 03:00:00|644.6|644|645|644.4|645.2|644.6|644.4|643.8|82
1686715200000|2023-06-14 04:00:00|644.9|644.3|645.2|644.6|645.7|645.1|644.7|644.1|54
1686718800000|2023-06-14 05:00:00|645.3|644.7|643.7|643.1|645.3|644.7|643.4|642.8|82
1686722400000|2023-06-14 06:00:00|643.6|643|644.7|644.1|644.8|644.2|642.5|641.9|244
1686726000000|2023-06-14 07:00:00|644.6|644|646.7|646.1|646.7|646.1|643.4|642.8|503
1686729600000|2023-06-14 08:00:00|646.4|645.8|639.3|638.7|646.7|646.1|639.2|638.6|928
1686733200000|2023-06-14 09:00:00|639.2|638.6|640.8|640.2|640.9|640.3|638.1|637.5|543
1686736800000|2023-06-14 10:00:00|640.9|640.3|640.7|640.1|641.7|641.1|639.6|639|228
1686740400000|2023-06-14 11:00:00|640.9|640.3|637.5|636.9|641.3|640.7|636.9|636.3|721
1686744000000|2023-06-14 12:00:00|637.2|636.6|636.2|635.6|637.8|637.2|635.7|635.1|2106
1686747600000|2023-06-14 13:00:00|638.1|637.5|639.1|638.5|640.9|640.3|634.7|634.1|8684
1686751200000|2023-06-14 14:00:00|639.3|638.7|639.1|638.5|643.3|642.7|637.7|637.1|6048
1686754800000|2023-06-14 15:00:00|639|638.4|638.7|638.1|641.8|641.2|636.6|636|4403
1686758400000|2023-06-14 16:00:00|638.6|638|640.3|639.7|642.1|641.5|638.3|637.7|5817
1686762000000|2023-06-14 17:00:00|640.2|639.6|638.8|638.2|641.2|640.6|638.1|637.5|4922
1686765600000|2023-06-14 18:00:00|638.7|638.1|639.3|638.7|639.9|639.3|637.4|636.8|4225
1686787200000|2023-06-15 00:00:00|638.1|637.1|639.1|638.5|641.3|640.7|638.1|637.1|438
1686790800000|2023-06-15 01:00:00|639.2|638.6|638.3|637.7|639.2|638.6|637.3|636.7|120
1686794400000|2023-06-15 02:00:00|638.1|637.5|638.3|637.7|638.9|638.3|637.6|637|144
1686798000000|2023-06-15 03:00:00|638.4|637.8|638.6|638|638.9|638.3|638.4|637.8|34
1686801600000|2023-06-15 04:00:00|638.8|638.2|639.7|639.1|639.9|639.3|638.7|638.1|115
1686805200000|2023-06-15 05:00:00|639.6|639|642.7|642.1|642.9|642.3|638.6|638|978
1686808800000|2023-06-15 06:00:00|643.1|642.5|643.9|643.3|646.1|645.5|642.1|641.5|600
1686812400000|2023-06-15 07:00:00|643.8|643.2|643.4|642.8|643.9|643.3|642|641.4|396
1686816000000|2023-06-15 08:00:00|643.3|642.7|644.5|643.9|647.2|646.6|643.1|642.5|1104
1686819600000|2023-06-15 09:00:00|644.4|643.8|646.3|645.7|647.6|647|644|643.4|895
1686823200000|2023-06-15 10:00:00|646.2|645.6|647.2|646.6|647.8|647.2|645.7|645.1|421
1686826800000|2023-06-15 11:00:00|647.3|646.7|651.3|650.7|651.6|651|646.8|646.2|989
1686830400000|2023-06-15 12:00:00|651.4|650.8|650.3|649.7|653|652.4|649.5|648.9|2004
1686834000000|2023-06-15 13:00:00|650.6|650|655.8|655.2|656.9|656.3|649|648.4|5480
1686837600000|2023-06-15 14:00:00|656|655.4|656.2|655.6|656.9|656.3|651.7|651.1|5138
1686841200000|2023-06-15 15:00:00|656.5|655.9|652.4|651.8|656.9|656.3|651.3|650.7|4660
1686844800000|2023-06-15 16:00:00|652.3|651.7|668.2|667.6|668.2|667.6|652|651.4|5718
1686848400000|2023-06-15 17:00:00|668.1|667.5|669.1|668.5|674.5|673.9|664.7|664.1|6999
1686852000000|2023-06-15 18:00:00|669|668.4|672.3|671.7|672.4|671.8|668.6|668|4034
1686873600000|2023-06-16 00:00:00|668.9|667.9|670.5|669.9|672|671.4|668.4|667.8|813
1686877200000|2023-06-16 01:00:00|670.4|669.8|674.5|673.9|674.5|673.9|670.3|669.7|299
1686880800000|2023-06-16 02:00:00|674.6|674|674.4|673.8|674.8|674.2|673.2|672.6|1248
1686884400000|2023-06-16 03:00:00|674.5|673.9|676.4|675.8|676.5|675.9|674.1|673.5|189
1686888000000|2023-06-16 04:00:00|676.5|675.9|675.2|674.6|676.5|675.9|673.8|673.2|132
1686891600000|2023-06-16 05:00:00|675.1|674.5|675.6|675|676.7|676.1|674.9|674.3|245
1686895200000|2023-06-16 06:00:00|675.5|674.9|674.5|673.9|676.5|675.9|672.9|672.3|564
1686898800000|2023-06-16 07:00:00|674.7|674.1|675.9|675.3|677.5|676.9|674.6|674|769
1686902400000|2023-06-16 08:00:00|675.7|675.1|678.4|677.8|679.3|678.7|675.1|674.5|1193
1686906000000|2023-06-16 09:00:00|678.3|677.7|678.5|677.9|679.6|679|677.1|676.5|888
1686909600000|2023-06-16 10:00:00|678.4|677.8|678|677.4|678.9|678.3|675|674.4|825
1686913200000|2023-06-16 11:00:00|677.9|677.3|681.4|680.8|681.9|681.3|677.8|677.2|1501
1686916800000|2023-06-16 12:00:00|681.5|680.9|687.3|686.7|687.7|687|681.1|680.5|1762
1686920400000|2023-06-16 13:00:00|688.6|688|696.1|695.5|697.3|696.7|686.5|685.9|7987
1686924000000|2023-06-16 14:00:00|695.6|695|704.1|703.5|707.6|707|694|693.4|10416
1686927600000|2023-06-16 15:00:00|704.3|703.7|696.1|695.5|704.9|704.3|693|692.4|9961
1686931200000|2023-06-16 16:00:00|695.8|695.2|693.8|693.2|697.1|696.5|688.1|687.5|6644
1686934800000|2023-06-16 17:00:00|693.7|693.1|697.7|697.1|700.2|699.6|693.6|693|4717
1686938400000|2023-06-16 18:00:00|697.8|697.2|698.3|697.7|700.3|699.7|696.6|696|5663
1687219200000|2023-06-20 00:00:00|699.8|699.2|698.2|697.6|704.2|703.6|695.6|695|2205
1687222800000|2023-06-20 01:00:00|698.4|697.8|698.6|698|699.3|698.7|695.8|695.2|626
1687226400000|2023-06-20 02:00:00|699.2|698.6|702.3|701.7|702.6|702|698.9|698.3|237
1687230000000|2023-06-20 03:00:00|702.6|702|699.1|698.5|703.4|702.8|699|698.4|185
1687233600000|2023-06-20 04:00:00|699|698.4|696.4|695.8|699.1|698.5|696|695.4|140
1687237200000|2023-06-20 05:00:00|696.5|695.9|696.4|695.8|697.1|696.5|694.8|694.2|174
1687240800000|2023-06-20 06:00:00|696.5|695.9|697.4|696.8|697.5|696.9|694.1|693.5|370
1687244400000|2023-06-20 07:00:00|697.6|697|692.3|691.7|699.4|698.8|691.8|691.2|964
1687248000000|2023-06-20 08:00:00|692.1|691.5|691.4|690.8|694.1|693.5|688.7|688.1|1411
1687251600000|2023-06-20 09:00:00|691.2|690.6|690.3|689.7|693.1|692.5|689.4|688.8|2017
1687255200000|2023-06-20 10:00:00|690.2|689.6|691|690.4|693.2|692.5|688.7|688.1|612
1687258800000|2023-06-20 11:00:00|690.8|690.2|691.6|691|691.7|691.1|688.5|687.9|435
1687262400000|2023-06-20 12:00:00|691.7|691.1|692.9|692.3|695.2|694.6|691.1|690.5|1616
1687266000000|2023-06-20 13:00:00|693.7|693.1|696.1|695.5|699.2|698.6|689.9|689.3|6307
1687269600000|2023-06-20 14:00:00|695.9|695.3|705.3|704.7|712.1|711.5|695.5|694.9|7339
1687273200000|2023-06-20 15:00:00|705.6|705|699.3|698.7|706.3|705.7|698.9|698.3|6337
1687276800000|2023-06-20 16:00:00|699.4|698.8|701.7|701.1|702.4|701.8|695.8|695.2|4858
1687280400000|2023-06-20 17:00:00|701.6|701|705.4|704.8|706.6|706|701.6|701|5313
1687284000000|2023-06-20 18:00:00|705.2|704.6|707.6|707|708.4|707.8|705.2|704.6|3894
1687305600000|2023-06-21 00:00:00|714.7|714.1|718.1|717.5|718.6|718|711.8|711.2|1346
1687309200000|2023-06-21 01:00:00|717.9|717.3|719|718.4|719.7|719.1|715.2|714.6|639
1687312800000|2023-06-21 02:00:00|718.8|718.2|715.5|714.9|718.8|718.2|715.4|714.8|118
1687316400000|2023-06-21 03:00:00|715.6|715|718.8|718.2|719.3|718.7|714.4|713.8|143
1687320000000|2023-06-21 04:00:00|719.2|718.6|718.2|717.6|720.2|719.6|717.9|717.3|135
1687323600000|2023-06-21 05:00:00|718.3|717.7|715.3|714.7|718.7|718.1|715.3|714.7|105
1687327200000|2023-06-21 06:00:00|714.9|714.3|713.3|712.7|715.3|714.7|712.8|712.2|130
1687330800000|2023-06-21 07:00:00|713.2|712.6|718.3|717.7|719.7|719.1|713.1|712.5|309
1687334400000|2023-06-21 08:00:00|718.1|717.5|718.4|717.8|719.4|718.8|716.2|715.6|519
1687338000000|2023-06-21 09:00:00|718.5|717.9|723.3|722.7|723.3|722.7|718.4|717.8|737
1687341600000|2023-06-21 10:00:00|723.5|722.9|722.6|722|725.3|724.7|722.1|721.5|499
1687345200000|2023-06-21 11:00:00|722.9|722.3|722.9|722.3|725|724.4|721.3|720.7|918
1687348800000|2023-06-21 12:00:00|722.6|722|721.9|721.3|723.8|723.2|721.1|720.5|682
1687352400000|2023-06-21 13:00:00|723.4|722.8|736.8|736.2|737|736.4|722.9|722.3|4714
1687356000000|2023-06-21 14:00:00|737|736.4|733.5|732.9|741.2|740.6|732.1|731.5|7959
1687359600000|2023-06-21 15:00:00|733.8|733.2|738.3|737.7|741.7|741.1|733.3|732.7|3748
1687363200000|2023-06-21 16:00:00|738.4|737.8|739.8|739.2|741.3|740.7|735.8|735.2|3482
1687366800000|2023-06-21 17:00:00|739.4|738.8|745.8|745.2|745.9|745.3|739.4|738.8|3142
1687370400000|2023-06-21 18:00:00|746|745.4|747.9|746.4|748|747.2|745.5|744.9|5452
1687392000000|2023-06-22 00:00:00|741.6|740.6|744.9|744.3|745.2|744.6|740.7|740.1|1034
1687395600000|2023-06-22 01:00:00|744.6|744|746.6|746|747.6|747|744.4|743.8|237
1687399200000|2023-06-22 02:00:00|746.5|745.9|744.4|743.8|746.6|746|743.7|743.1|222
1687402800000|2023-06-22 03:00:00|744.5|743.9|743.4|742.8|744.6|744|743.4|742.8|49
1687406400000|2023-06-22 04:00:00|743.3|742.7|740.9|740.3|743.8|743.2|740.4|739.8|157
1687410000000|2023-06-22 05:00:00|740.8|740.2|741.2|740.6|742.9|742.3|740.5|739.9|171
1687413600000|2023-06-22 06:00:00|741.4|740.8|740.5|739.9|741.4|740.8|739.7|739.1|221
1687417200000|2023-06-22 07:00:00|740.6|740|743.4|742.8|743.7|743.1|740.4|739.8|309
1687420800000|2023-06-22 08:00:00|743.2|742.6|745.6|745|747.1|746.5|742.3|741.7|1406
1687424400000|2023-06-22 09:00:00|745.7|745.1|742.8|742.2|747.1|746.5|740.5|739.9|606
1687428000000|2023-06-22 10:00:00|742.7|742.1|740.3|739.7|742.8|742.1|738.5|737.8|764
1687431600000|2023-06-22 11:00:00|740.1|739.5|740.8|740.2|742.2|741.6|739.2|738.6|497
1687435200000|2023-06-22 12:00:00|740.7|740.1|741.4|740.8|742.2|741.6|738.9|738.1|768
1687438800000|2023-06-22 13:00:00|741.1|740.5|753.7|753.1|755.2|754.6|740.5|739.9|4744
1687442400000|2023-06-22 14:00:00|753.9|753.3|745.1|744.5|760.2|759.6|743.7|743.1|6280
1687446000000|2023-06-22 15:00:00|744.9|744.3|749.7|749.1|750.1|749.5|741.4|740.8|5277
1687449600000|2023-06-22 16:00:00|750|749.4|751.5|750.9|754.1|753.5|747.9|747.3|2748
1687453200000|2023-06-22 17:00:00|751.2|750.6|750.3|749.7|755.3|754.7|749.4|748.8|2962
1687456800000|2023-06-22 18:00:00|750.8|750.2|752.3|751.7|752.8|752.2|750.5|749.9|2385
1687478400000|2023-06-23 00:00:00|750.5|749.9|748.1|747.5|750.5|749.9|746.8|746.2|436
1687482000000|2023-06-23 01:00:00|748.2|747.6|747.2|746.2|748.3|747.7|746.1|745.5|194
1687485600000|2023-06-23 02:00:00|746.8|746|747.1|746.5|748.6|748|745.7|745.1|290
1687489200000|2023-06-23 03:00:00|747.2|746.6|746.7|745.7|748.3|747.7|746.3|745.7|84
1687492800000|2023-06-23 04:00:00|746.5|745.9|748.3|747.7|749.4|748.8|745.4|744.8|399
1687496400000|2023-06-23 05:00:00|748.2|747.6|747.5|746.9|749.1|748.5|746.5|745.9|267
1687500000000|2023-06-23 06:00:00|747.4|746.8|747.6|747|748.5|747.9|746.8|746|80
1687503600000|2023-06-23 07:00:00|747.5|746.9|745.1|744.5|748.4|747.8|743.6|743|865
1687507200000|2023-06-23 08:00:00|745.3|744.3|742.1|741.5|745.6|745|740.9|740.3|436
1687510800000|2023-06-23 09:00:00|741.9|741.3|743|742.4|743.8|743.2|737|736.4|1291
1687514400000|2023-06-23 10:00:00|742.9|742.3|740.3|739.7|744.4|743.8|739.4|738.8|616
1687518000000|2023-06-23 11:00:00|740.4|739.8|740|739.4|743.2|742.6|739.4|738.8|411
1687521600000|2023-06-23 12:00:00|739.9|739.3|735.8|735.2|740.7|740.1|734|733.4|1282
1687525200000|2023-06-23 13:00:00|733.8|733.2|735.3|734.7|743.4|742.8|733.8|733.2|3873
1687528800000|2023-06-23 14:00:00|735.2|734.6|741.7|741.1|742|741.4|732.4|731.8|4864
1687532400000|2023-06-23 15:00:00|741.5|740.9|742.5|741.9|744|743.4|738.7|738.1|2533
1687536000000|2023-06-23 16:00:00|742.3|741.7|740.7|740.1|743|742.4|736.7|736.1|2356
1687539600000|2023-06-23 17:00:00|740.5|739.9|747.3|746.7|748|747.4|739.2|738.6|5152
1687543200000|2023-06-23 18:00:00|747|746.4|743.3|742.7|747.5|746.9|743.3|742.5|4863
1687737600000|2023-06-26 00:00:00|749.9|749.3|748.2|747.6|749.9|749.3|740|739.4|1947
1687741200000|2023-06-26 01:00:00|748.4|747.8|751.9|751.3|754.2|753.6|747|746.4|871
1687744800000|2023-06-26 02:00:00|752|751.4|751.5|750.9|753.1|752.5|750.2|749.6|310
1687748400000|2023-06-26 03:00:00|751.6|751|754.1|753.5|754.4|753.8|751.3|750.7|389
1687752000000|2023-06-26 04:00:00|754|753.4|753.6|753|754.1|753.5|752.1|751.5|142
1687755600000|2023-06-26 05:00:00|753.8|753.2|754.8|754.2|756.5|755.9|752.8|752.2|404
1687759200000|2023-06-26 06:00:00|754.7|754.1|759.2|758.6|760.3|759.7|754.5|753.9|465
1687762800000|2023-06-26 07:00:00|759|758.4|765.4|764.8|765.4|764.8|757|756.4|1472
1687766400000|2023-06-26 08:00:00|765.3|764.7|765.2|764.6|770.1|769.5|763.8|763.2|1615
1687770000000|2023-06-26 09:00:00|765.1|764.5|765.7|765.1|766.6|766|760.7|760.1|1297
1687773600000|2023-06-26 10:00:00|765.6|765|767.2|766.6|770.6|770|765.2|764.6|1422
1687777200000|2023-06-26 11:00:00|767.1|766.5|768|767.4|768.1|767.5|764.5|763.9|903
1687780800000|2023-06-26 12:00:00|768.1|767.5|761|760.4|769.8|769.2|760.6|760|1932
1687784400000|2023-06-26 13:00:00|761.7|761.1|765.5|764.9|765.6|765|751.3|750.7|7708
1687788000000|2023-06-26 14:00:00|765.4|764.8|747.4|746.8|768.1|767.5|746.4|745.8|8883
1687791600000|2023-06-26 15:00:00|747.6|747|745.6|745|748.4|747.8|740.9|740.3|7258
1687795200000|2023-06-26 16:00:00|745.7|745.1|741.5|740.9|747.6|747|736.9|736.3|4436
1687798800000|2023-06-26 17:00:00|741.4|740.8|739.1|738.5|743.5|742.9|733.4|732.8|5086
1687802400000|2023-06-26 18:00:00|739.4|738.8|736.8|736.2|741.6|741|736.1|735.5|4268
1687824000000|2023-06-27 00:00:00|740.5|739|729.1|728.5|740.5|739.1|727.8|727.2|1651
1687827600000|2023-06-27 01:00:00|729.2|728.6|730.8|730.2|731.6|731|727.1|726.5|661
1687831200000|2023-06-27 02:00:00|731|730.4|730.1|729.5|731.2|730.6|728.5|727.9|471
1687834800000|2023-06-27 03:00:00|730.2|729.6|731.5|730.9|731.9|731.3|729.7|729.1|170
1687838400000|2023-06-27 04:00:00|731.4|730.8|728.7|728.1|732.6|732|728.6|728|221
1687842000000|2023-06-27 05:00:00|728.6|728|726|725.4|728.6|728|724.8|724.2|575
1687845600000|2023-06-27 06:00:00|725.9|725.3|724.9|724.3|729|728.4|724.6|724|573
1687849200000|2023-06-27 07:00:00|725|724.4|721.2|720.6|725|724.4|719.5|718.9|1587
1687852800000|2023-06-27 08:00:00|720.5|719.9|718.4|717.8|722.3|721.7|718|717.4|1407
1687856400000|2023-06-27 09:00:00|718.2|717.6|719.1|718.5|721.1|720.5|716|715.4|1125
1687860000000|2023-06-27 10:00:00|719.3|718.7|720.2|719.6|720.7|720.1|718.3|717.7|366
1687863600000|2023-06-27 11:00:00|720.3|719.7|716.6|716|720.4|719.8|711.9|711.3|1283
1687867200000|2023-06-27 12:00:00|716.5|715.9|715.6|715|718|717.4|714|713.4|1145
1687870800000|2023-06-27 13:00:00|714.7|714.1|707.2|706.6|719.2|718.6|706.9|706.3|6147
1687874400000|2023-06-27 14:00:00|707.1|706.5|700.9|700.3|710.1|709.5|700.6|700|7488
1687878000000|2023-06-27 15:00:00|701.2|700.6|699.1|698.5|703.4|702.8|697.6|697|5511
1687881600000|2023-06-27 16:00:00|699|698.4|698.6|698|701.9|701.3|695.9|695.3|4623
1687885200000|2023-06-27 17:00:00|698.5|697.9|701.4|700.8|703.6|703|698.1|697.5|5162
1687888800000|2023-06-27 18:00:00|701.2|700.6|698.6|697.6|701.7|701.1|698.2|697.6|2873
1687910400000|2023-06-28 00:00:00|699.5|698|698.5|697.9|699.5|698.4|693.1|692.4|850
1687914000000|2023-06-28 01:00:00|698.4|697.8|694.1|693.5|699|698.4|693.5|692.9|376
1687917600000|2023-06-28 02:00:00|694|693.4|699.1|698.5|699.8|699.2|693.7|693.1|246
1687921200000|2023-06-28 03:00:00|699.3|698.7|700.4|699.8|701.6|701|699.3|698.7|418
1687924800000|2023-06-28 04:00:00|700.3|699.7|703.9|703.3|705.3|704.7|700.1|699.5|573
1687928400000|2023-06-28 05:00:00|704|703.4|706.4|705.8|706.9|706.3|703|702.4|419
1687932000000|2023-06-28 06:00:00|706.3|705.7|696.9|696.3|707|706.4|695|694.4|978
1687935600000|2023-06-28 07:00:00|697|696.4|693.2|692.6|699.9|699.3|693|692.4|760
1687939200000|2023-06-28 08:00:00|693|692.4|693.6|693|693.7|693.1|691.1|690.5|737
1687942800000|2023-06-28 09:00:00|693.7|693.1|700.5|699.9|702.9|702.3|693.3|692.7|1083
1687946400000|2023-06-28 10:00:00|700.3|699.7|692.2|691.6|700.3|699.7|692.2|691.6|613
1687950000000|2023-06-28 11:00:00|692.3|691.7|687.6|687|693.3|692.7|686.6|686|1118
1687953600000|2023-06-28 12:00:00|687.5|686.9|684.5|683.9|688.7|688.1|684.4|683.8|1072
1687957200000|2023-06-28 13:00:00|683.9|683.3|679.3|678.7|687.6|687|678.9|678.3|6593
1687960800000|2023-06-28 14:00:00|679.1|678.5|680.6|680|683.7|683.1|677.4|676.8|6895
1687964400000|2023-06-28 15:00:00|680.4|679.8|677.9|677.3|683.9|683.3|677.4|676.8|4006
1687968000000|2023-06-28 16:00:00|677.8|677.2|668.7|668.1|677.9|677.3|668.2|667.6|5702
1687971600000|2023-06-28 17:00:00|668.8|668.2|670.9|670.3|673|672.4|668.2|667.6|5081
1687975200000|2023-06-28 18:00:00|671.2|670.6|669.8|669.2|672.2|671.6|668.4|667.8|4543
1687996800000|2023-06-29 00:00:00|669.4|668.8|672.4|671.8|672.5|671.9|668.5|667.9|719
1688000400000|2023-06-29 01:00:00|672.1|671.5|672.8|672.2|674.3|673.7|671.6|671|298
1688004000000|2023-06-29 02:00:00|672.6|672|671.1|670.5|672.8|672.2|668.6|668|535
1688007600000|2023-06-29 03:00:00|671.2|670.6|671.7|671.1|672.4|671.8|670.8|670.2|122
1688011200000|2023-06-29 04:00:00|671.8|671.2|672.3|671.7|672.5|671.9|670.5|669.9|180
1688014800000|2023-06-29 05:00:00|672.1|671.5|671.6|671|672.6|672|671.2|670.6|205
1688018400000|2023-06-29 06:00:00|671.7|671.1|672.2|671.6|675.1|674.5|669.9|669.3|314
1688022000000|2023-06-29 07:00:00|672.3|671.7|670.6|670|674.3|673.7|670.1|669.5|326
1688025600000|2023-06-29 08:00:00|670.8|670.2|667.8|667.2|670.8|670.2|665.7|665.1|750
1688029200000|2023-06-29 09:00:00|667.7|667.1|675.6|675|676.1|675.5|667.5|666.9|952
1688032800000|2023-06-29 10:00:00|675.5|674.9|672.3|671.7|675.5|674.9|671.1|670.5|667
1688036400000|2023-06-29 11:00:00|672.2|671.6|668|667.4|672.2|671.6|667.6|667|530
1688040000000|2023-06-29 12:00:00|667.9|667.3|668.9|668.3|669.9|669.3|667.1|666.5|2535
1688043600000|2023-06-29 13:00:00|668.3|667.7|675.3|674.7|678.9|678.3|668.3|667.7|6371
1688047200000|2023-06-29 14:00:00|675.1|674.5|674.1|673.5|676.4|675.8|669.8|669.2|4993
1688050800000|2023-06-29 15:00:00|673.9|673.3|670.4|669.8|675.2|674.6|667.4|666.8|4816
1688054400000|2023-06-29 16:00:00|670.3|669.7|674.2|673.6|676.4|675.8|668.7|668.1|3807
1688058000000|2023-06-29 17:00:00|674.3|673.7|668|667.4|675.4|674.8|666.7|666.1|4052
1688061600000|2023-06-29 18:00:00|667.7|667.1|669.5|668.9|670.1|669.5|666|665.4|3786
1688083200000|2023-06-30 00:00:00|671.3|670.7|674.3|673.7|675.8|675.2|670|669.4|798
1688086800000|2023-06-30 01:00:00|674.4|673.8|676.9|676.3|678|677.4|674.4|673.8|539
1688090400000|2023-06-30 02:00:00|676.8|676.2|677.5|676.9|678|677.4|676.2|675.6|221
1688094000000|2023-06-30 03:00:00|677.4|676.8|680.7|680.1|680.8|680.2|677.4|676.8|517
1688097600000|2023-06-30 04:00:00|680.6|680|679.3|678.7|680.8|680.2|678.9|678.3|197
1688101200000|2023-06-30 05:00:00|679.7|679.1|680.8|680.2|681.8|681.2|679.6|679|532
1688104800000|2023-06-30 06:00:00|681.1|680.5|677.5|676.9|681.2|680.6|676.6|676|378
1688108400000|2023-06-30 07:00:00|677.3|676.7|677.9|677.3|677.9|677.3|674.9|674.3|357
1688112000000|2023-06-30 08:00:00|678.5|677.9|676.6|676|679.4|678.8|675.6|675|523
1688115600000|2023-06-30 09:00:00|676.4|675.8|674|673.4|678.6|678|673.7|673.1|374
1688119200000|2023-06-30 10:00:00|673.9|673.3|673.9|673.3|676.5|675.9|672.6|672|393
1688122800000|2023-06-30 11:00:00|674|673.4|672.7|672.1|675.4|674.8|670.6|670|494
1688126400000|2023-06-30 12:00:00|672.5|671.9|674.3|673.7|674.6|674|671.6|671|593
1688130000000|2023-06-30 13:00:00|675.4|674.8|673|672.4|679.7|679.1|672|671.4|4184
1688133600000|2023-06-30 14:00:00|672.5|671.9|670.2|669.6|673.5|672.9|665.7|665.1|3932
1688137200000|2023-06-30 15:00:00|670.3|669.7|674.4|673.4|675|674.4|669.5|668.9|3048
1688140800000|2023-06-30 16:00:00|674.2|673.2|659|658.4|681.9|681.2|655.5|654.9|10942
1688144400000|2023-06-30 17:00:00|658.8|658.2|654|653.4|661|660.4|652.1|651.5|5035
1688148000000|2023-06-30 18:00:00|653.9|653.3|648.4|646.9|654.8|654.2|647.7|646.9|5179
1688342400000|2023-07-03 00:00:00|649|647.5|643.8|643.2|649.3|648.7|642.3|641.7|1424
1688346000000|2023-07-03 01:00:00|643.7|643.1|648.2|647.6|649.6|649|643.2|642.6|335
1688349600000|2023-07-03 02:00:00|648.1|647.5|646.7|646.1|648.9|648.3|645.9|645.3|133
1688353200000|2023-07-03 03:00:00|646.6|646|649.7|649.1|650|649.4|646.6|646|173
1688356800000|2023-07-03 04:00:00|650|649.4|650.5|649.9|650.6|650|648.5|647.9|188
1688360400000|2023-07-03 05:00:00|650.4|649.8|647.8|647.2|650.4|649.8|647.5|646.9|353
1688364000000|2023-07-03 06:00:00|647.9|647.3|646.9|646.3|648.5|647.9|645.9|645.3|286
1688367600000|2023-07-03 07:00:00|646.8|646.2|649.5|648.9|650.4|649.8|646.5|645.9|477
1688371200000|2023-07-03 08:00:00|649.4|648.8|650|649.4|651.3|650.7|646.5|645.9|616
1688374800000|2023-07-03 09:00:00|650.1|649.5|653.1|652.5|656.3|655.7|649.8|649.2|1006
1688378400000|2023-07-03 10:00:00|653.4|652.8|654.1|653.5|655.1|654.5|651.7|651.1|458
1688382000000|2023-07-03 11:00:00|654|653.4|653.9|653.3|655.8|655.2|649.5|648.9|896
1688385600000|2023-07-03 12:00:00|654|653.4|650.8|649.8|657|656.4|649.5|648.9|889
1688389200000|2023-07-03 13:00:00|651.9|651.3|653.8|653.2|654.8|654.2|644.9|644.3|5702
1688392800000|2023-07-03 14:00:00|653.5|652.9|654.4|653.8|657.6|657|650.2|649.6|6350
1688396400000|2023-07-03 15:00:00|654.2|653.6|653.2|652.6|658.2|657.6|650.9|650.3|3930
1688400000000|2023-07-03 16:00:00|653.1|652.5|649.9|649.3|653.2|652.6|649.2|648.6|3432
1688403600000|2023-07-03 17:00:00|649.7|649.1|645.4|644.8|649.7|649.1|644.9|644.3|2779
1688407200000|2023-07-03 18:00:00|645.3|644.7|642.2|641.2|646|645.4|641.7|640.7|3200
1688562000000|2023-07-05 13:00:00|652.7|652.1|670|669.4|671.9|671.3|649.2|648.6|9366
1688565600000|2023-07-05 14:00:00|670.1|669.5|662.9|662.3|672.1|671.5|657.7|657.1|8739
1688569200000|2023-07-05 15:00:00|662.8|662.2|664|663.4|668.3|667.7|659.9|659.3|3909
1688572800000|2023-07-05 16:00:00|664.1|663.5|676.2|675.6|676.9|676.3|663.4|662.8|4096
1688576400000|2023-07-05 17:00:00|676.1|675.5|679.2|678.6|681.1|680.5|672|671.4|4988
1688580000000|2023-07-05 18:00:00|679.3|678.7|676.3|675.7|682.4|681.8|674.7|674.1|4620
1688601600000|2023-07-06 00:00:00|674.2|673.6|670.9|670.3|674.7|674.1|669.8|669.2|876
1688605200000|2023-07-06 01:00:00|671|670.4|671.1|670.5|673|672.4|669.8|669.2|287
1688608800000|2023-07-06 02:00:00|671|670.4|670.9|670.3|671.5|670.9|669.2|668.6|138
1688612400000|2023-07-06 03:00:00|670.6|670|668.7|668.1|670.9|670.3|668.7|668.1|316
1688616000000|2023-07-06 04:00:00|668.5|667.9|669.5|668.9|669.9|669.3|668.1|667.5|285
1688619600000|2023-07-06 05:00:00|669.6|669|667.1|666.5|669.6|669|666.9|666.3|242
1688623200000|2023-07-06 06:00:00|667|666.4|668.9|668.3|669.4|668.8|666.9|666.3|350
1688626800000|2023-07-06 07:00:00|669|668.4|667.9|667.3|671.3|670.7|667.9|667.3|542
1688630400000|2023-07-06 08:00:00|668|667.4|667.1|666.5|669.9|669.3|664.9|664.3|523
1688634000000|2023-07-06 09:00:00|666.9|666.3|664|663.4|667.2|666.6|663|662.4|731
1688637600000|2023-07-06 10:00:00|663.9|663.3|665.7|665.1|666|665.4|663.1|662.5|479
1688641200000|2023-07-06 11:00:00|666.7|666.1|670.3|669.7|670.5|669.9|666.3|665.7|967
1688644800000|2023-07-06 12:00:00|670.2|669.6|667.9|667.3|670.7|670.1|666.2|665.6|686
1688648400000|2023-07-06 13:00:00|668.1|667.5|656.4|655.8|668.5|667.9|655.4|654.8|6500
1688652000000|2023-07-06 14:00:00|656.3|655.7|661.5|660.9|664.1|663.5|655|654.4|5688
1688655600000|2023-07-06 15:00:00|661.7|661.1|664.5|663.9|666.2|665.6|661|660.4|3176
1688659200000|2023-07-06 16:00:00|664.7|664.1|661.8|661.2|665|664.4|661.2|660.6|2688
1688662800000|2023-07-06 17:00:00|662|661.4|661.8|661.2|664|663.4|661.1|660.5|2108
1688666400000|2023-07-06 18:00:00|661.7|661.1|659.9|659.3|663.1|662.5|659.6|659|3085
1688688000000|2023-07-07 00:00:00|659.8|659.2|658.2|657.6|660.1|659.5|657.4|656.8|633
1688691600000|2023-07-07 01:00:00|658.5|657.9|656.7|656.1|658.5|657.9|655.9|655.3|182
1688695200000|2023-07-07 02:00:00|656.8|656.2|656.8|656.2|657.2|656.6|656.1|655.5|323
1688698800000|2023-07-07 03:00:00|656.9|656.3|656.1|655.5|657.3|656.7|656.1|655.5|160
1688702400000|2023-07-07 04:00:00|656.4|655.8|655.3|654.7|656.5|655.9|653.9|653.3|266
1688706000000|2023-07-07 05:00:00|655.2|654.6|654.4|653.8|655.2|654.6|653.4|652.8|246
1688709600000|2023-07-07 06:00:00|654.3|653.7|653.4|652.8|655.2|654.6|652.4|651.8|238
1688713200000|2023-07-07 07:00:00|653.7|653.1|648.4|647.8|653.7|653.1|647.4|646.8|796
1688716800000|2023-07-07 08:00:00|648.2|647.6|649.2|648.6|650.1|649.5|647|646.4|1025
1688720400000|2023-07-07 09:00:00|649.3|648.7|651.5|650.9|652.3|651.7|647.7|647.1|621
1688724000000|2023-07-07 10:00:00|651.4|650.8|650.5|649.9|652.5|651.9|648.6|648|864
1688727600000|2023-07-07 11:00:00|650.4|649.8|649.4|648.8|650.6|650|648.5|647.9|315
1688731200000|2023-07-07 12:00:00|649.5|648.9|650.8|650.2|651.4|650.8|648|647.4|633
1688734800000|2023-07-07 13:00:00|649.4|648.8|660.1|659.5|663.9|663.3|649.4|648.8|4489
1688738400000|2023-07-07 14:00:00|660.3|659.7|661|660.4|665.3|664.7|656.4|655.8|4238
1688742000000|2023-07-07 15:00:00|661.1|660.5|662.3|661.7|664.8|664.2|660.1|659.5|2663
1688745600000|2023-07-07 16:00:00|662.6|662|656.8|656.2|662.8|662.2|656.3|655.7|2990
1688749200000|2023-07-07 17:00:00|656.7|656.1|654.4|653.8|656.8|656.2|653.6|653|2269
1688752800000|2023-07-07 18:00:00|654.1|653.5|655.1|654.5|655.1|654.5|651.2|650.6|3554
1688947200000|2023-07-10 00:00:00|654.6|654|650.5|649.9|656|654.9|646.5|645.7|865
1688950800000|2023-07-10 01:00:00|650.7|650.1|650.5|649.9|651.8|651.2|647.9|647.3|545
1688954400000|2023-07-10 02:00:00|650.4|649.8|649.5|648.9|651.7|651.1|649.1|648.5|112
1688958000000|2023-07-10 03:00:00|649.6|649|648.8|648.2|650|649.4|648.8|648.2|130
1688961600000|2023-07-10 04:00:00|648.9|648.3|651|650.4|651.3|650.7|648.8|648.2|129
1688965200000|2023-07-10 05:00:00|651.1|650.5|650.5|649.9|652.4|651.8|650.5|649.9|95
1688968800000|2023-07-10 06:00:00|650.6|650|652.3|651.7|653.1|652.5|650.4|649.8|145
1688972400000|2023-07-10 07:00:00|652.2|651.6|655.7|655.1|655.8|655.2|651.4|650.8|190
1688976000000|2023-07-10 08:00:00|655.8|655.2|656.7|656.1|657.6|657|655.2|654.6|326
1688979600000|2023-07-10 09:00:00|656.6|656|658.8|658.2|660.4|659.8|656.6|656|563
1688983200000|2023-07-10 10:00:00|659|658.4|658|657.4|660.9|660.3|657.2|656.6|346
1688986800000|2023-07-10 11:00:00|658.1|657.5|656.1|655.5|658.9|658.3|656|655.4|623
1688990400000|2023-07-10 12:00:00|656.2|655.6|653.2|652.6|656.4|655.8|650.9|650.3|1326
1688994000000|2023-07-10 13:00:00|656.3|655.7|658.1|657.5|663.9|663.3|654.3|653.7|4891
1688997600000|2023-07-10 14:00:00|658.2|657.6|650|649.4|660.7|660.1|648.5|647.9|4671
1689001200000|2023-07-10 15:00:00|649.8|649.2|656.4|655.8|657|656.4|649.4|648.8|3381
1689004800000|2023-07-10 16:00:00|656.5|655.9|650.8|650.2|657.9|657.3|650.5|649.9|3441
1689008400000|2023-07-10 17:00:00|651|650.4|651|650.4|653.3|652.7|650.2|649.6|2296
1689012000000|2023-07-10 18:00:00|650.8|650.2|650|649.4|651.1|650.5|649.3|648.7|2946
1689033600000|2023-07-11 00:00:00|649.9|649.3|655.2|654.6|655.4|654.8|648.3|647.7|746
1689037200000|2023-07-11 01:00:00|654.9|654.3|652.3|651.7|654.9|654.3|652.3|651.7|224
1689040800000|2023-07-11 02:00:00|652.6|652|653.3|652.7|653.3|652.7|650.8|650.2|143
1689044400000|2023-07-11 03:00:00|653.2|652.6|651.4|650.8|653.6|653|651.2|650.6|649
1689048000000|2023-07-11 04:00:00|651.3|650.7|650.5|649.9|652.3|651.7|650.2|649.6|381
1689051600000|2023-07-11 05:00:00|650.4|649.8|652.6|652|654|653.4|650.3|649.7|318
1689055200000|2023-07-11 06:00:00|652.5|651.9|657.4|656.8|658.2|657.6|650.7|650.1|612
1689058800000|2023-07-11 07:00:00|657.5|656.9|658.3|657.7|659.3|658.7|657.3|656.7|462
1689062400000|2023-07-11 08:00:00|658.2|657.6|660.5|659.9|662.6|662|657.5|656.9|758
1689066000000|2023-07-11 09:00:00|660.6|660|662.7|662.1|664.9|664.3|660.6|660|727
1689069600000|2023-07-11 10:00:00|662.8|662.2|664.9|664.3|666.5|665.9|662.5|661.9|730
1689073200000|2023-07-11 11:00:00|664.8|664.2|661.7|661.1|664.8|664.2|661.6|661|529
1689076800000|2023-07-11 12:00:00|661.8|661.2|661.3|660.7|662.6|662|660.6|660|541
1689080400000|2023-07-11 13:00:00|659.4|658.8|660|659.4|660.2|659.6|654.8|654.2|3938
1689084000000|2023-07-11 14:00:00|660.2|659.6|662.3|661.7|669.5|668.9|659.7|659.1|4519
1689087600000|2023-07-11 15:00:00|662.4|661.8|661.3|660.7|663.8|663.2|660.7|660.1|2306
1689091200000|2023-07-11 16:00:00|661|660.4|667|666.4|667.9|667.3|660.5|659.9|2344
1689094800000|2023-07-11 17:00:00|666.9|666.3|665|664.4|668.1|667.5|664.8|664.2|2444
1689098400000|2023-07-11 18:00:00|665.3|664.7|664.2|663.6|666.3|665.7|663.8|663.2|2572
1689120000000|2023-07-12 00:00:00|662.5|661.9|665.4|664.8|666|665.4|661.6|660.8|449
1689123600000|2023-07-12 01:00:00|665.3|664.7|665.4|664.8|665.6|665|664.3|663.7|330
1689127200000|2023-07-12 02:00:00|665.5|664.9|667|666.4|667.2|666.6|665.3|664.7|113
1689130800000|2023-07-12 03:00:00|666.8|666.2|664.5|663.9|666.8|666.2|664|663.4|130
1689134400000|2023-07-12 04:00:00|664.4|663.8|663.3|662.7|664.5|663.9|662.5|661.9|80
1689138000000|2023-07-12 05:00:00|663|662.4|661.8|661.2|663.4|662.8|661.4|660.8|222
1689141600000|2023-07-12 06:00:00|662|661.4|660.1|659.5|662.5|661.9|659.8|659.2|266
1689145200000|2023-07-12 07:00:00|660|659.4|657.4|656.8|660.7|660.1|657.1|656.5|416
1689148800000|2023-07-12 08:00:00|657.5|656.9|659.3|658.7|659.3|658.7|656.8|656.2|483
1689152400000|2023-07-12 09:00:00|659.2|658.6|661.6|661|662.1|661.5|657.8|657.2|547
1689156000000|2023-07-12 10:00:00|661.9|661.3|659.8|659.2|662.1|661.5|659.3|658.7|278
1689159600000|2023-07-12 11:00:00|659.7|659.1|660.6|660|661|660.4|658.2|657.6|627
1689163200000|2023-07-12 12:00:00|660.5|659.9|663.1|662.1|663.3|662.7|659.4|658.8|640
1689166800000|2023-07-12 13:00:00|663.4|662.8|659.8|659.2|665.2|664.6|657.9|657.3|3939
1689170400000|2023-07-12 14:00:00|660|659.4|659.4|658.8|662.7|662.1|656.6|656|4542
1689174000000|2023-07-12 15:00:00|659.7|659.1|658.1|657.1|660.1|659.5|654.6|654|3163
1689177600000|2023-07-12 16:00:00|655.2|653.7|646.3|645.7|657|655.7|639.2|638.6|11629
1689181200000|2023-07-12 17:00:00|646.5|645.9|640.4|639.8|649.5|648.9|640.4|639.8|6097
1689184800000|2023-07-12 18:00:00|640.5|639.9|638.6|638|640.5|639.9|637.3|636.7|4349
1689206400000|2023-07-13 00:00:00|638.3|637.7|631.2|630.6|638.3|637.7|631|630.4|1091
1689210000000|2023-07-13 01:00:00|631.3|630.7|631|630.4|631.7|631.1|627.3|626.7|734
1689213600000|2023-07-13 02:00:00|630.9|630.3|630.6|630|631.6|631|628.7|628.1|237
1689217200000|2023-07-13 03:00:00|630.5|629.9|630.5|629.9|631.6|631|630.1|629.5|175
1689220800000|2023-07-13 04:00:00|630.6|630|629.8|629.2|631.1|630.5|629.5|628.9|135
1689224400000|2023-07-13 05:00:00|629.7|629.1|628.2|627.6|630.1|629.5|628|627.4|189
1689228000000|2023-07-13 06:00:00|628.3|627.7|630.9|630.3|630.9|630.3|627.6|627|415
1689231600000|2023-07-13 07:00:00|630.8|630.2|632.8|632.2|633.8|633.2|630.4|629.8|669
1689235200000|2023-07-13 08:00:00|632.9|632.3|637.5|636.9|638.1|637.5|632.1|631.5|828
1689238800000|2023-07-13 09:00:00|637.4|636.8|640|639.4|641|640.4|634.3|633.7|805
1689242400000|2023-07-13 10:00:00|640.1|639.5|638.7|638.1|640.7|640.1|637.1|636.5|1186
1689246000000|2023-07-13 11:00:00|638.8|638.2|639.1|638.5|640.6|640|637.9|637.3|690
1689249600000|2023-07-13 12:00:00|639.3|638.7|639.2|638.6|640.1|639.5|637.2|636.6|588
1689253200000|2023-07-13 13:00:00|640.2|639.6|641.4|640.8|642.1|641.5|635.1|634.5|3832
1689256800000|2023-07-13 14:00:00|641.3|640.7|644.8|644.2|649.2|648.6|640.5|639.9|6761
1689260400000|2023-07-13 15:00:00|644.9|644.3|645|644.4|646.5|645.9|641.9|641.3|3309
1689264000000|2023-07-13 16:00:00|644.8|644.2|647.2|646.6|650.2|649.6|644.5|643.9|4104
1689267600000|2023-07-13 17:00:00|647.3|646.7|643.6|643|647.4|646.8|641.6|641|3628
1689271200000|2023-07-13 18:00:00|643.5|642.9|645.6|645|649.7|649.1|642.8|642.2|4085
1689292800000|2023-07-14 00:00:00|645|644.4|645.1|644.5|646.7|646.1|643.8|643.2|436
1689296400000|2023-07-14 01:00:00|645|644.4|646.5|645.9|646.7|646.1|643.6|643|169
1689300000000|2023-07-14 02:00:00|646.6|646|649.1|648.5|649.6|649|646.4|645.8|282
1689303600000|2023-07-14 03:00:00|649.2|648.6|651.3|650.7|651.4|650.8|649|648.4|233
1689307200000|2023-07-14 04:00:00|650.8|650.2|650.1|649.5|651.4|650.8|649.9|649.3|115
1689310800000|2023-07-14 05:00:00|650.2|649.6|649.5|648.9|650.2|649.6|648.5|647.9|113
1689314400000|2023-07-14 06:00:00|649.6|649|646.7|646.1|649.7|649.1|646.7|646.1|321
1689318000000|2023-07-14 07:00:00|646.6|646|648.4|647.8|649.1|648.5|644.9|644.3|420
1689321600000|2023-07-14 08:00:00|648.2|647.6|649.9|649.3|651.1|650.5|648.2|647.6|347
1689325200000|2023-07-14 09:00:00|650|649.4|656.6|656|657.4|656.8|649.4|648.8|884
1689328800000|2023-07-14 10:00:00|656.5|655.9|657.1|656.5|658.4|657.8|655.6|655|587
1689332400000|2023-07-14 11:00:00|657|656.4|662.9|662.3|663.7|663.1|657|656.4|1468
1689336000000|2023-07-14 12:00:00|662.3|661.7|659.8|659.2|662.5|661.9|659.3|658.7|780
1689339600000|2023-07-14 13:00:00|659.4|658.8|649.9|649.3|659.5|658.9|649.4|648.8|5128
1689343200000|2023-07-14 14:00:00|649.8|649.2|657.4|656.8|660.1|659.5|647.6|647|6219
1689346800000|2023-07-14 15:00:00|657.2|656.6|661.5|660.9|662.5|661.9|654.1|653.5|3494
1689350400000|2023-07-14 16:00:00|661.4|660.8|660.9|660.3|662.6|662|659.1|658.5|2844
1689354000000|2023-07-14 17:00:00|661|660.4|666.6|666|668.9|668.3|659.6|659|4600
1689357600000|2023-07-14 18:00:00|666.7|666.1|666.2|665.6|668.4|667.8|665.7|664.9|4123
1689552000000|2023-07-17 00:00:00|674.8|673.8|676|675.4|676.9|676.3|672|671.4|1382
1689555600000|2023-07-17 01:00:00|675.9|675.3|672.6|672|676|675.4|671.1|670.5|1526
1689559200000|2023-07-17 02:00:00|672.5|671.9|675.7|675.1|676.6|676|672.2|671.6|508
1689562800000|2023-07-17 03:00:00|675.8|675.2|674.6|674|675.9|675.3|674.3|673.7|197
1689566400000|2023-07-17 04:00:00|674.4|673.8|678.1|677.5|678.3|677.7|674.3|673.7|346
1689570000000|2023-07-17 05:00:00|678|677.4|681.2|680.6|682.3|681.7|677.8|677.2|750
1689573600000|2023-07-17 06:00:00|681.1|680.5|676.2|675.6|681.3|680.7|675|674.4|454
1689577200000|2023-07-17 07:00:00|676.4|675.8|678.9|678.3|681.7|681.1|676.1|675.5|628
1689580800000|2023-07-17 08:00:00|678.5|677.9|684.1|683.5|689.6|688.6|674.6|674|2242
1689584400000|2023-07-17 09:00:00|683.9|683.3|689.3|688.7|695.9|695.3|683.9|683.3|3108
1689588000000|2023-07-17 10:00:00|689.1|688.5|686.8|686.2|690.5|689.9|685.7|685.1|772
1689591600000|2023-07-17 11:00:00|687|686.4|687.7|687.1|689.5|688.9|686.5|685.9|941
1689595200000|2023-07-17 12:00:00|687.6|687|685.9|685.3|687.6|687|684.2|683.6|1173
1689598800000|2023-07-17 13:00:00|687|686.4|668.6|668|687.1|686.5|664.4|663.8|7868
1689602400000|2023-07-17 14:00:00|668.8|668.2|663.6|663|670.1|669.5|660.7|660.1|6846
1689606000000|2023-07-17 15:00:00|663.4|662.8|660.6|660|664.9|664.3|658.1|657.5|4062
1689609600000|2023-07-17 16:00:00|660.7|660.1|662.8|662.2|663.7|663.1|658.8|658.2|3778
1689613200000|2023-07-17 17:00:00|663|662.4|660.6|660|664.8|664.2|660.1|659.5|2745
1689616800000|2023-07-17 18:00:00|660.8|660.2|660.7|660.1|662.6|662|659.4|658.8|3416
1689638400000|2023-07-18 00:00:00|657.7|656.7|657.9|657.3|658|657.4|649.9|649.2|978
1689642000000|2023-07-18 01:00:00|658|657.4|659.8|659.2|660.5|659.9|657.4|656.7|340
1689645600000|2023-07-18 02:00:00|659.7|659.1|661.9|661.3|661.9|661.3|659.5|658.9|168
1689649200000|2023-07-18 03:00:00|661.8|661.2|664.1|663.5|664.1|663.5|660.8|660.2|143
1689652800000|2023-07-18 04:00:00|663.9|663.3|661.5|660.9|664.7|664.1|661.4|660.8|128
1689656400000|2023-07-18 05:00:00|661.4|660.8|660.7|660.1|663|662.4|660.5|659.8|147
1689660000000|2023-07-18 06:00:00|660.5|659.9|658.4|657.8|660.8|660.2|656.6|656|309
1689663600000|2023-07-18 07:00:00|658.3|657.7|661.1|660.5|661.9|661.3|657.9|657.3|335
1689667200000|2023-07-18 08:00:00|661|660.1|665.6|665|666.1|665.4|659.4|658.8|691
1689670800000|2023-07-18 09:00:00|665.7|665.1|663.6|663|666.1|665.5|661.9|661.3|724
1689674400000|2023-07-18 10:00:00|663.8|663.2|668|667.4|670.4|669.8|663|662.3|1361
1689678000000|2023-07-18 11:00:00|668.1|667.5|672|671.4|672.1|671.5|667.4|666.8|1617
1689681600000|2023-07-18 12:00:00|671.9|671.3|670.2|669.6|672.1|671.5|669.3|668.7|1157
1689685200000|2023-07-18 13:00:00|669.5|668.9|671.8|671.2|675.5|674.9|668.1|667.5|3996
1689688800000|2023-07-18 14:00:00|671.9|671.3|675.5|674.9|678.4|677.8|669.9|669.3|5829
1689692400000|2023-07-18 15:00:00|675.4|674.8|667.9|667.3|676.3|675.7|667.4|666.8|3871
1689696000000|2023-07-18 16:00:00|667.8|667.2|674.2|673.6|675.1|674.5|667.4|666.8|2794
1689699600000|2023-07-18 17:00:00|673.9|673.3|680.9|680.3|681.7|681.1|673.8|673.2|3565
1689703200000|2023-07-18 18:00:00|680.8|680.2|677|676|682.1|681.5|676.2|675.6|3381
1689724800000|2023-07-19 00:00:00|676.4|674.9|681.4|680.8|682.9|682.3|672.4|671.1|909
1689728400000|2023-07-19 01:00:00|681.3|680.7|684.8|684.2|685|684.4|680|679.4|499
1689732000000|2023-07-19 02:00:00|684.9|684.3|683.5|682.9|685.4|684.8|683.5|682.9|221
1689735600000|2023-07-19 03:00:00|683.3|682.7|685.3|684.7|685.8|685.2|683.1|682.5|192
1689739200000|2023-07-19 04:00:00|685|684.4|686.3|685.7|686.8|686.2|683.8|683.2|350
1689742800000|2023-07-19 05:00:00|686.1|685.5|688|687.4|689|688.4|684.8|684.2|508
1689746400000|2023-07-19 06:00:00|687.7|687.1|693.5|692.9|696.6|696|687|686.4|943
1689750000000|2023-07-19 07:00:00|693.2|692.6|699.2|698.6|701.8|701.2|689.8|689.2|1407
1689753600000|2023-07-19 08:00:00|699.8|699.2|695.4|694.8|705.9|705.3|695|694.4|2306
1689757200000|2023-07-19 09:00:00|695.3|694.7|704.7|704.1|705.4|704.8|694.2|693.6|1356
1689760800000|2023-07-19 10:00:00|704.9|704.3|698.6|698|706.6|706|698.6|698|1869
1689764400000|2023-07-19 11:00:00|698.7|698.1|700.8|700.2|702.2|701.6|698.4|697.8|2719
1689768000000|2023-07-19 12:00:00|700.6|700|706.7|706.1|710.1|709.5|700.5|699.9|4196
1689771600000|2023-07-19 13:00:00|709.1|708.5|712.9|712.3|717.8|717.2|706|705.4|7973
1689775200000|2023-07-19 14:00:00|713|712.4|702.9|702.3|716.4|715.8|700.6|700|8055
1689778800000|2023-07-19 15:00:00|703|702.4|728.9|728.3|739.5|738|702.5|701.9|20152
1689782400000|2023-07-19 16:00:00|729|728.4|734.5|733.9|736|735.4|726.8|726.2|9692
1689786000000|2023-07-19 17:00:00|734.6|734|732.4|731.8|735|734.4|726.7|726.1|8803
1689789600000|2023-07-19 18:00:00|732.2|731.6|732.6|732|735.7|735.1|731.9|731.3|4382
1689811200000|2023-07-20 00:00:00|731.7|731.1|740.9|740.3|743.9|743.3|726.9|726.3|2473
1689814800000|2023-07-20 01:00:00|740.8|740.2|745.2|744.6|745.8|745.2|740.8|740.2|823
1689818400000|2023-07-20 02:00:00|745.3|744.7|751.2|750.6|751.3|750.7|744.7|744.1|980
1689822000000|2023-07-20 03:00:00|751.3|750.7|751.3|750.7|752.4|751.8|749.5|748.9|533
1689825600000|2023-07-20 04:00:00|751.4|750.8|748.9|748.3|751.9|751.3|748.6|748|921
1689829200000|2023-07-20 05:00:00|748.8|748.2|743.2|742.6|750.4|749.8|740.3|739.7|1018
1689832800000|2023-07-20 06:00:00|742.8|742.2|747.6|747|750.8|750.2|740.4|739.8|1297
1689836400000|2023-07-20 07:00:00|747.7|747.1|750.4|749.8|751.4|750.8|743.1|742.5|1633
1689840000000|2023-07-20 08:00:00|750.6|750|756.4|755.8|757.8|757.2|750.1|749.5|2729
1689843600000|2023-07-20 09:00:00|756.1|755.5|745|744.4|756.1|755.5|742.3|741.7|2760
1689847200000|2023-07-20 10:00:00|744.9|744.3|734|733.4|746.3|745.7|732.9|732.3|2649
1689850800000|2023-07-20 11:00:00|734.1|733.5|723.9|723.3|738.5|737.9|719|718.4|4826
1689854400000|2023-07-20 12:00:00|724.1|723.5|747.2|745.7|752.5|751.7|718.6|718|6558
1689858000000|2023-07-20 13:00:00|749.1|748.5|733.4|732.8|754|753.4|731.8|731.2|9464
1689861600000|2023-07-20 14:00:00|733.2|732.6|736.8|736.2|739.2|738.6|727.7|727.1|10609
1689865200000|2023-07-20 15:00:00|737.1|736.5|743|742.4|743.5|742.9|732.9|732.3|6162
1689868800000|2023-07-20 16:00:00|742.9|742.3|734.9|734.3|743.8|743.2|731|730.4|8070
1689872400000|2023-07-20 17:00:00|735|734.4|732|731.4|737.5|736.9|730.2|729.6|9455
1689876000000|2023-07-20 18:00:00|732.2|731.6|735.4|734.8|736.6|736|732|731.4|3489
1689897600000|2023-07-21 00:00:00|732.2|731.6|737.6|737|738.6|738|730.1|729.5|1148
1689901200000|2023-07-21 01:00:00|737.7|737.1|739.7|739.1|740|739.4|735.9|735.3|252
1689904800000|2023-07-21 02:00:00|739.6|739|739.9|739.3|740.9|740.3|739.3|738.7|245
1689908400000|2023-07-21 03:00:00|740.2|739.6|731.3|730.7|740.3|739.7|731.3|730.7|483
1689912000000|2023-07-21 04:00:00|731.2|730.6|730.2|729.6|732.3|731.7|728.8|728.2|493
1689915600000|2023-07-21 05:00:00|730|729.4|732|731.4|736.2|735.6|730|729.4|547
1689919200000|2023-07-21 06:00:00|732.2|731.6|727|726.4|732.4|731.8|725.9|725.3|807
1689922800000|2023-07-21 07:00:00|727.1|726.5|727.8|727.2|729.5|728.9|722|721.4|2512
1689926400000|2023-07-21 08:00:00|727.7|727.1|731.7|731.1|735.2|734.6|726.1|725.5|1676
1689930000000|2023-07-21 09:00:00|731.6|731|725|724.4|734.4|733.8|723.9|723.3|1566
1689933600000|2023-07-21 10:00:00|725.1|724.5|713.9|713.3|728.8|728.2|713.8|713.2|1858
1689937200000|2023-07-21 11:00:00|714.2|713.2|712.8|712.2|719.4|718.8|711.4|710.8|2534
1689940800000|2023-07-21 12:00:00|712.7|712.1|712.9|712.3|717.9|717|709.2|708.5|2768
1689944400000|2023-07-21 13:00:00|713.1|712.5|721.4|720.8|727.5|726.9|712.4|711.8|6269
1689948000000|2023-07-21 14:00:00|721.5|720.9|709.9|709.3|723.7|723.1|708.7|708.1|7835
1689951600000|2023-07-21 15:00:00|710|709.4|706.2|705.6|712.7|712.1|704.3|703.7|6516
1689955200000|2023-07-21 16:00:00|706.3|705.7|707|706.4|708.8|708.2|703|702.4|4165
1689958800000|2023-07-21 17:00:00|707.1|706.5|704.3|703.7|710|709.4|702.5|701.9|6461
1689962400000|2023-07-21 18:00:00|704.4|703.8|704.7|704.1|707.5|706.9|703.9|703.3|5728
1690156800000|2023-07-24 00:00:00|710.4|709.8|714.2|713.6|716.6|716|708.1|707.5|1763
1690160400000|2023-07-24 01:00:00|714|713.4|715.7|715.1|715.8|715.2|711.7|711.1|259
1690164000000|2023-07-24 02:00:00|715.8|715.2|715.2|714.6|717.5|716.9|714.6|714|316
1690167600000|2023-07-24 03:00:00|715.3|714.7|715.8|715.2|716.5|715.8|714.7|714.1|85
1690171200000|2023-07-24 04:00:00|715.7|715.1|718.5|717.9|720.5|719.9|715.5|714.9|408
1690174800000|2023-07-24 05:00:00|718.3|717.7|724|723.4|725.5|724.9|718|717.4|805
1690178400000|2023-07-24 06:00:00|724.2|723.6|730.9|730.3|732.4|731.8|723.5|722.9|1013
1690182000000|2023-07-24 07:00:00|731|730.4|735.7|735.1|737.8|737.2|727.7|727.1|1124
1690185600000|2023-07-24 08:00:00|735.6|735|736.9|736.3|738.7|738.1|733.5|732.9|878
1690189200000|2023-07-24 09:00:00|736.8|736.2|747.7|747.1|748.4|747.8|736.6|736|2123
1690192800000|2023-07-24 10:00:00|747.9|747.3|744.8|744.2|754.3|753.7|744.5|743.9|3010
1690196400000|2023-07-24 11:00:00|744.7|744.1|742.1|741.5|748.1|747.5|742.1|741.5|1592
1690200000000|2023-07-24 12:00:00|742.3|741.7|747.5|746.9|748.7|748.1|738.8|738.2|2013
1690203600000|2023-07-24 13:00:00|749.7|749.1|751.3|750.7|756.5|755.9|747.7|747.1|7610
1690207200000|2023-07-24 14:00:00|751.4|750.8|764.6|764|766.5|765.9|748.6|748|11111
1690210800000|2023-07-24 15:00:00|764.7|764.1|766.4|765.8|766.8|766.2|764|763.4|9387
1690214400000|2023-07-24 16:00:00|766.3|765.7|767|766.4|767|766.4|764.9|764.3|4302
1690218000000|2023-07-24 17:00:00|766.9|766.3|766.9|766.3|767|766.4|766.9|766.3|2385
1690221600000|2023-07-24 18:00:00|767|766.4|767|766.4|767|766.4|766.7|766.1|3139
1690243200000|2023-07-25 00:00:00|763.1|761.6|783.3|782.7|783.9|783.3|760.7|759.5|3534
1690246800000|2023-07-25 01:00:00|783.2|782.6|778.9|778.3|786.1|785.5|777.7|777.1|1345
1690250400000|2023-07-25 02:00:00|779.1|778.1|782.7|782.1|782.8|782.2|777.7|777.1|479
1690254000000|2023-07-25 03:00:00|782.8|782.2|780.8|780.2|783.1|782.5|780.1|779.5|426
1690257600000|2023-07-25 04:00:00|780.6|780|777.7|777.1|782.1|781.5|777.5|776.9|288
1690261200000|2023-07-25 05:00:00|777.8|777.2|761.6|761|778.6|778|760.9|760.3|1914
1690264800000|2023-07-25 06:00:00|761.5|760.9|760.4|759.8|765.5|764.9|757.2|756.6|1312
1690268400000|2023-07-25 07:00:00|760.3|759.7|753.4|752.8|760.9|760.3|752.8|752.2|1567
1690272000000|2023-07-25 08:00:00|753.2|752.6|753.5|752.9|759.1|758.5|750.1|749.5|1456
1690275600000|2023-07-25 09:00:00|753.4|752.8|753|752.4|756.4|755.8|751.3|750.7|1268
1690279200000|2023-07-25 10:00:00|752.9|752.3|755.6|755|758.5|757.9|751.7|751.1|1007
1690282800000|2023-07-25 11:00:00|755.7|755.1|758.7|758.1|758.8|758.2|754.5|753.7|1062
1690286400000|2023-07-25 12:00:00|758.8|758.2|753.8|753.2|762.8|762.2|752.7|752.1|1426
1690290000000|2023-07-25 13:00:00|754.3|753.7|753.3|752.7|762.6|762|746.2|745.6|9721
1690293600000|2023-07-25 14:00:00|752.7|751.7|771.5|770.9|771.7|771.1|752|751.4|10881
1690297200000|2023-07-25 15:00:00|771.2|770.6|763.5|762.9|772.8|772.2|761.4|760.8|6503
1690300800000|2023-07-25 16:00:00|763.6|763|761.9|761.3|766.4|765.8|761|760.4|3972
1690304400000|2023-07-25 17:00:00|762|761.4|768.8|768.2|769.2|768.6|760.1|759.5|4414
1690308000000|2023-07-25 18:00:00|768.9|768.3|771.5|770.9|771.5|770.9|768.6|768|5878
1690329600000|2023-07-26 00:00:00|766.8|766.2|757.5|756.9|766.8|766.2|753.9|753.3|1480
1690333200000|2023-07-26 01:00:00|757.6|757|753.7|753.1|757.6|757|753.2|752.6|289
1690336800000|2023-07-26 02:00:00|753.8|753.2|754.8|754.2|755.6|755|751.5|750.9|595
1690340400000|2023-07-26 03:00:00|754.6|754|757.4|756.8|759.5|758.9|753.7|753.1|417
1690344000000|2023-07-26 04:00:00|757.5|756.9|755.5|754.9|757.6|757|753.3|752.6|513
1690347600000|2023-07-26 05:00:00|755.2|754.6|754.7|754.1|756.7|756.1|754.2|753.6|293
1690351200000|2023-07-26 06:00:00|755|754.4|762.6|762|762.7|762.1|754.5|753.9|703
1690354800000|2023-07-26 07:00:00|762.8|762.2|760|759.4|762.9|762.3|758.1|757.5|365
1690358400000|2023-07-26 08:00:00|759.9|759.3|753.4|752.8|760|759.4|751.5|750.9|926
1690362000000|2023-07-26 09:00:00|753.3|752.7|751.3|750.7|753.7|753.1|749|748.4|1010
1690365600000|2023-07-26 10:00:00|751.4|750.8|752.2|751.6|755.2|754.6|751.2|750.6|479
1690369200000|2023-07-26 11:00:00|752.3|751.7|752.4|751.8|754.9|754.3|751.4|750.8|403
1690372800000|2023-07-26 12:00:00|752.3|751.7|750|749.4|753.5|752.9|749.3|748.7|928
1690376400000|2023-07-26 13:00:00|751.1|750.5|752|751.4|756|755.4|748.6|748|7646
1690380000000|2023-07-26 14:00:00|752.1|751.5|737.6|737|753.4|752.8|735.7|735.1|8770
1690383600000|2023-07-26 15:00:00|737.7|737.1|721.9|721.3|737.7|737.1|719.8|719.2|11545
1690387200000|2023-07-26 16:00:00|722.2|721.6|730.6|730|731.1|730.5|721|720.4|5893
1690390800000|2023-07-26 17:00:00|730.9|730.3|731.7|731.1|736.2|735.6|729.7|729.1|4960
1690394400000|2023-07-26 18:00:00|731.8|731.2|730.9|730.3|733.5|732.9|729.6|729|6275
1690416000000|2023-07-27 00:00:00|730.1|729.5|738.6|738|738.9|738.3|727.3|726.7|1358
1690419600000|2023-07-27 01:00:00|738.5|737.9|738.1|737.5|740.5|739.9|735.4|734.8|581
1690423200000|2023-07-27 02:00:00|738|737.4|736.9|736.3|740.1|739.5|736.6|736|415
1690426800000|2023-07-27 03:00:00|737|736.4|734.6|734|737.3|736.7|734.3|733.7|299
1690430400000|2023-07-27 04:00:00|734.5|733.9|738.8|738.2|739.7|739.1|734.5|733.9|295
1690434000000|2023-07-27 05:00:00|738.7|738.1|741.5|740.9|742.1|741.5|736|735.4|744
1690437600000|2023-07-27 06:00:00|741.6|741|746|745.4|746.1|745.5|738.2|737.6|1132
1690441200000|2023-07-27 07:00:00|746.1|745.5|746.8|746.2|750.9|750.3|745.5|744.9|1744
1690444800000|2023-07-27 08:00:00|746.7|746.1|739.9|739.3|747.3|746.7|739.5|738.8|2120
1690448400000|2023-07-27 09:00:00|740.2|739.6|727.6|727|743.2|742.6|723.9|723.1|2032
1690452000000|2023-07-27 10:00:00|727.9|727.3|735.2|734.6|737|736.4|725.4|724.8|1928
1690455600000|2023-07-27 11:00:00|735.1|734.5|734.7|734.1|737.5|736.9|732.9|732.3|814
1690459200000|2023-07-27 12:00:00|734.9|734.3|731.7|730.7|735.8|735.2|727.8|727.2|1053
1690462800000|2023-07-27 13:00:00|730.7|730.1|726.8|726.2|736.8|736.2|724.5|723.9|6145
1690466400000|2023-07-27 14:00:00|726.9|726.3|738.7|738.1|742.5|741.9|726.3|725.7|7156
1690470000000|2023-07-27 15:00:00|738.6|738|728.7|728.1|740.4|739.8|725.8|725.2|4858
1690473600000|2023-07-27 16:00:00|728.6|728|731.8|731.2|732.7|732.1|724.5|723.9|3738
1690477200000|2023-07-27 17:00:00|731.7|731.1|726.8|726.2|732|731.4|725|724.4|3956
1690480800000|2023-07-27 18:00:00|726.7|726.1|724.9|723.9|726.9|726.3|724.1|723.5|3610
1690502400000|2023-07-28 00:00:00|725.8|725.2|717|716.4|725.8|725.2|709.7|709|1741
1690506000000|2023-07-28 01:00:00|717.1|716.5|717.6|717|718.7|718.1|715.9|715.3|390
1690509600000|2023-07-28 02:00:00|717.5|716.9|715.6|715|718.4|717.8|714.2|713.6|235
1690513200000|2023-07-28 03:00:00|715.4|714.8|715.6|715|717.6|717|715.1|714.5|232
1690516800000|2023-07-28 04:00:00|715.8|715.2|715.2|714.6|716.2|715.6|715.1|714.2|128
1690520400000|2023-07-28 05:00:00|715.3|714.7|715.8|715.2|717.6|717|714.8|714.2|160
1690524000000|2023-07-28 06:00:00|715.5|714.9|715.5|714.9|716.9|716.3|714.4|713.8|266
1690527600000|2023-07-28 07:00:00|715.7|715.1|715.6|715|717|716.4|712.5|711.9|758
1690531200000|2023-07-28 08:00:00|715.5|714.9|716.1|715.5|718.7|718.1|714.9|714.3|358
1690534800000|2023-07-28 09:00:00|715.8|715.1|715|714.4|715.9|715.3|713.3|712.7|300
1690538400000|2023-07-28 10:00:00|715.1|714.5|715.8|714.8|715.8|715.2|712.5|711.9|396
1690542000000|2023-07-28 11:00:00|715.6|714.6|710.8|710.2|716.2|715.6|710.4|709.8|691
1690545600000|2023-07-28 12:00:00|710.7|710.1|708|707.4|711.8|711.2|707.1|706.5|1116
1690549200000|2023-07-28 13:00:00|708.5|707.9|708.8|708.2|711.7|711.1|701|700.4|6399
1690552800000|2023-07-28 14:00:00|708.7|708.1|710|709.4|717.3|716.7|705.5|704.9|8425
1690556400000|2023-07-28 15:00:00|709.8|709.2|721.4|720.8|732.3|731.7|708.9|708.3|7535
1690560000000|2023-07-28 16:00:00|721.1|720.5|718|717.4|722.5|721.9|716.8|716.2|3211
1690563600000|2023-07-28 17:00:00|717.8|717.2|717.3|716.7|718.7|718.1|713.6|713|3342
1690567200000|2023-07-28 18:00:00|717.2|716.6|716.4|715.4|717.5|716.9|714.6|714|4628
1690761600000|2023-07-31 00:00:00|715.2|714.6|708.4|707.8|715.2|714.6|707|706.4|3497
1690765200000|2023-07-31 01:00:00|708.6|708|706|705.4|708.8|708.2|704.9|704.3|522
1690768800000|2023-07-31 02:00:00|706.1|705.5|707.1|706.5|707.6|707|704.9|704.3|258
1690772400000|2023-07-31 03:00:00|706.9|706.3|704.9|704.3|707|706.4|704.7|704.1|280
1690776000000|2023-07-31 04:00:00|705|704.4|704.6|704|705.8|705.2|702.8|702.2|154
1690779600000|2023-07-31 05:00:00|704.7|704.1|704.6|704|705.2|704.6|702.7|702.1|317
1690783200000|2023-07-31 06:00:00|704.9|704.3|705.2|704.6|705.2|704.6|703.3|702.7|197
1690786800000|2023-07-31 07:00:00|705.5|704.9|701.8|701.2|707.4|706.8|700.9|700.3|486
1690790400000|2023-07-31 08:00:00|701.9|701.3|700.6|700|701.9|701.3|697.3|696.7|1084
1690794000000|2023-07-31 09:00:00|700.5|699.9|701.3|700.7|703.2|702.6|697.7|697.1|830
1690797600000|2023-07-31 10:00:00|701.4|700.8|696.5|695.9|702.3|701.7|695.7|695.1|926
1690801200000|2023-07-31 11:00:00|696.4|695.8|695.2|694.6|697.7|697.1|692.2|691.6|1208
1690804800000|2023-07-31 12:00:00|695.3|694.7|697.1|696.5|698.8|698.2|693.9|693.3|1965
1690808400000|2023-07-31 13:00:00|696.3|695.7|696.1|695.5|697.8|697.2|690.9|690.3|5466
1690812000000|2023-07-31 14:00:00|696.2|695.6|684|683.4|697.1|696.5|683.4|682.8|7633
1690815600000|2023-07-31 15:00:00|683.6|683|679.6|679|684.8|684.2|678|677.4|9063
1690819200000|2023-07-31 16:00:00|679.5|678.9|677.6|677|681.9|681.3|676.6|676|6475
1690822800000|2023-07-31 17:00:00|677.8|677.2|680.6|680|681.8|681.2|676.4|675.8|6085
1690826400000|2023-07-31 18:00:00|680.4|679.8|680.9|680.3|682.6|682|677.2|676.6|7723
1690848000000|2023-08-01 00:00:00|685.5|684.5|687.3|686.7|689.1|688.5|681.9|681.3|1265
1690851600000|2023-08-01 01:00:00|687.4|686.8|686.3|685.7|687.8|687.2|684.9|684.3|457
1690855200000|2023-08-01 02:00:00|686.5|685.9|684.4|683.8|686.6|686|684.1|683.5|379
1690858800000|2023-08-01 03:00:00|684.5|683.9|684.8|684.2|686.6|686|684.5|683.9|149
1690862400000|2023-08-01 04:00:00|684.7|684.1|685.5|684.9|685.5|684.9|683.2|682.6|221
1690866000000|2023-08-01 05:00:00|685.4|684.8|682.5|681.9|685.8|685.2|681.8|681.2|264
1690869600000|2023-08-01 06:00:00|682.4|681.8|681.8|681.2|685.4|684.8|680.5|679.9|680
1690873200000|2023-08-01 07:00:00|681.9|681.3|678.2|677.6|682.8|682.2|677.8|677.2|544
1690876800000|2023-08-01 08:00:00|678.1|677.5|679.4|678.8|681.7|681.1|677.8|677.2|945
1690880400000|2023-08-01 09:00:00|679.3|678.7|675.9|675.3|679.5|678.9|672.1|671.5|827
1690884000000|2023-08-01 10:00:00|675.8|675.2|675.7|675.1|676.9|676.3|673.4|672.8|512
1690887600000|2023-08-01 11:00:00|675.5|674.9|674.6|674|675.5|674.9|669.9|669.3|841
1690891200000|2023-08-01 12:00:00|674.7|674.1|673.3|672.7|676.6|676|672.6|672|933
1690894800000|2023-08-01 13:00:00|672.5|671.9|671.3|670.7|676.3|675.7|667.2|666.6|5890
1690898400000|2023-08-01 14:00:00|671.4|670.8|663.1|662.5|672|671.4|658.6|658|8065
1690902000000|2023-08-01 15:00:00|663.4|662.8|664.4|663.8|667|666.4|659.8|659.2|4125
1690905600000|2023-08-01 16:00:00|664.7|664.1|665|664.4|666.4|665.8|662|661.4|3541
1690909200000|2023-08-01 17:00:00|665.1|664.5|665.9|665.3|667.2|666.6|662.6|662|4027
1690912800000|2023-08-01 18:00:00|665.8|665.2|668.3|667.7|668.7|668.1|665.7|665.1|5006
1690934400000|2023-08-02 00:00:00|668.7|668.1|678.3|677.7|679.1|678.5|668.5|667.9|1517
1690938000000|2023-08-02 01:00:00|678.1|677.5|692|691.4|692.2|691.6|676.8|676.2|2298
1690941600000|2023-08-02 02:00:00|692.1|691.5|695.8|695.2|697.9|697.3|691.2|690.6|1413
1690945200000|2023-08-02 03:00:00|694.8|694.2|689.4|688.8|694.8|694.2|687.9|687.3|761
1690948800000|2023-08-02 04:00:00|689.3|688.7|690.7|690.1|693.4|692.8|689.1|688.5|689
1690952400000|2023-08-02 05:00:00|690.6|690|696|695.4|699.1|698.5|690.4|689.8|1084
1690956000000|2023-08-02 06:00:00|696.1|695.5|696.4|695.8|699.2|698.6|692.7|692.1|771
1690959600000|2023-08-02 07:00:00|696.2|695.6|681.4|680.8|696.4|695.8|680.6|680|2264
1690963200000|2023-08-02 08:00:00|681.3|680.7|685.3|684.7|688|687.4|681.2|680.6|1788
1690966800000|2023-08-02 09:00:00|685.5|684.9|675.8|675.2|686.1|685.5|672.5|671.9|1974
1690970400000|2023-08-02 10:00:00|675.6|675|674.5|673.9|679.4|678.8|673.4|672.8|1593
1690974000000|2023-08-02 11:00:00|674.4|673.8|672.7|672.1|677.7|677.1|671.7|671.1|955
1690977600000|2023-08-02 12:00:00|672.8|672.2|679.3|678.7|679.3|678.7|671.8|671.2|863
1690981200000|2023-08-02 13:00:00|675.9|675.3|664.6|664|676|675.4|663.6|663|5561
1690984800000|2023-08-02 14:00:00|664.7|664.1|659|658.4|665.3|664.7|653.4|652.8|7931
1690988400000|2023-08-02 15:00:00|658.7|658.1|660.5|659.9|663|662.4|652.6|652|6102
1690992000000|2023-08-02 16:00:00|660.4|659.8|660|659.4|663.2|662.6|657.2|656.6|3659
1690995600000|2023-08-02 17:00:00|660.4|659.8|655.3|654.7|661.4|660.8|652.6|652|3370
1690999200000|2023-08-02 18:00:00|655.2|654.6|656.7|656.1|658.1|657.5|653.5|652.9|3813
1691020800000|2023-08-03 00:00:00|656.4|655.8|655.6|655|660|659.4|654|653.4|809
1691024400000|2023-08-03 01:00:00|655.4|654.8|657.5|656.9|658.6|658|655.3|654.7|345
1691028000000|2023-08-03 02:00:00|657.3|656.7|656.9|656.3|658.1|657.5|655.5|654.9|291
1691031600000|2023-08-03 03:00:00|657|656.4|654.6|654|657|656.4|652.4|651.4|326
1691035200000|2023-08-03 04:00:00|654.5|653.9|652.6|652|654.9|654.3|651.5|650.9|291
1691038800000|2023-08-03 05:00:00|652.7|652.1|652.5|651.9|653.7|653.1|651.6|651|205
1691042400000|2023-08-03 06:00:00|652.7|652.1|652.8|652.2|653.1|652.5|650.2|649.6|631
1691046000000|2023-08-03 07:00:00|652.9|652.3|659.4|658.8|660|659.4|652.1|651.5|1203
1691049600000|2023-08-03 08:00:00|659.6|659|663.3|662.7|664.7|664.1|659|658.4|1406
1691053200000|2023-08-03 09:00:00|663.4|662.8|660.7|660.1|664.9|664.3|657.7|657.1|1369
1691056800000|2023-08-03 10:00:00|660.9|660.3|662.9|662.3|663.8|663.2|659.8|659.2|423
1691060400000|2023-08-03 11:00:00|663|662.4|658.5|657.9|663.4|662.8|657.3|656.7|651
1691064000000|2023-08-03 12:00:00|658.2|657.6|657.2|656.6|658.9|658.2|655.3|654.7|588
1691067600000|2023-08-03 13:00:00|657.5|656.5|647.6|647|657.6|656.9|647|646.4|4107
1691071200000|2023-08-03 14:00:00|647.5|646.9|649.5|648.9|653|652.4|645.8|645.2|8888
1691074800000|2023-08-03 15:00:00|649.4|648.8|645.7|645.1|649.7|649.1|643.6|643|4859
1691078400000|2023-08-03 16:00:00|645.8|645.2|648.5|647.9|651.2|650.6|645.2|644.6|3654
1691082000000|2023-08-03 17:00:00|648.6|648|645.1|644.5|649|648.4|645|644.4|2720
1691085600000|2023-08-03 18:00:00|645|644.4|645.4|644.8|645.6|645|643.9|643.3|3173
1691107200000|2023-08-04 00:00:00|646.4|645.8|648.8|648.2|650.3|649.7|644.8|644.2|529
1691110800000|2023-08-04 01:00:00|648.9|648.3|649.9|649.3|652.5|651.9|648.9|648.3|454
1691114400000|2023-08-04 02:00:00|650|649.4|650.6|650|651.3|650.7|649.5|648.9|181
1691118000000|2023-08-04 03:00:00|650.7|650.1|657.5|656.9|659.5|658.9|650.3|649.7|502
1691121600000|2023-08-04 04:00:00|657.6|657|659.2|658.6|660.7|660.1|655.5|654.9|1030
1691125200000|2023-08-04 05:00:00|658|657.4|655.7|655.1|658.7|658.1|655.5|654.9|537
1691128800000|2023-08-04 06:00:00|655.5|654.9|656|655.4|657.4|656.8|653.4|652.8|609
1691132400000|2023-08-04 07:00:00|656.2|655.6|663.8|663.2|665.8|665.2|655.1|654.5|1286
1691136000000|2023-08-04 08:00:00|663.7|663.1|661.9|661.3|665.3|664.7|660|659.4|1259
1691139600000|2023-08-04 09:00:00|661.8|661.2|661.4|660.8|665.2|664.4|659.2|658.6|644
1691143200000|2023-08-04 10:00:00|661.5|660.9|661.4|660.8|663.1|662.5|660.9|660.3|386
1691146800000|2023-08-04 11:00:00|661.6|661|664.1|663.5|665.4|664.8|660.8|660.2|754
1691150400000|2023-08-04 12:00:00|664|663.4|666.7|666.1|670.8|670.2|659.7|659.1|2992
1691154000000|2023-08-04 13:00:00|666.8|666.2|659|658.4|668.2|667.6|656.6|656|6655
1691157600000|2023-08-04 14:00:00|659.1|658.5|654.1|653.5|663.6|663|652.3|651.7|5970
1691161200000|2023-08-04 15:00:00|654|653.4|649.1|648.5|655.1|654.5|648.9|648.3|4678
1691164800000|2023-08-04 16:00:00|649.2|648.6|650.1|649.5|652.9|652.3|648.6|648|3378
1691168400000|2023-08-04 17:00:00|650|649.4|648.4|647.8|650.1|649.5|646.7|646.1|2551
1691172000000|2023-08-04 18:00:00|648.6|648|652.6|652|652.8|652.2|647.8|647.2|3856
1691366400000|2023-08-07 00:00:00|665.2|664.6|663.2|662.6|672.2|671.6|661.5|660.9|2343
1691370000000|2023-08-07 01:00:00|663.3|662.7|667.2|666.6|667.8|667.2|662.4|661.8|606
1691373600000|2023-08-07 02:00:00|667.3|666.7|666.1|665.5|668|667.4|663.1|662.5|598
1691377200000|2023-08-07 03:00:00|666.2|665.6|665.6|665|667.3|666.7|665.2|664.6|200
1691380800000|2023-08-07 04:00:00|665.4|664.8|663.2|662.6|665.7|665.1|662.7|662.1|281
1691384400000|2023-08-07 05:00:00|663.1|662.5|664.9|664.3|666.6|666|663|662.4|274
1691388000000|2023-08-07 06:00:00|664.6|664|666.3|665.7|667.6|667|664.6|664|312
1691391600000|2023-08-07 07:00:00|666.2|665.6|664.1|663.5|671.2|670.6|663.6|663|1000
1691395200000|2023-08-07 08:00:00|663.9|663.3|663.8|663.2|667.2|666.6|660.9|660.3|872
1691398800000|2023-08-07 09:00:00|663.9|663.3|664.1|663.5|668.1|667.5|662.9|662.3|571
1691402400000|2023-08-07 10:00:00|663.9|663.3|662.9|662.3|665.1|664.5|662|661.4|324
1691406000000|2023-08-07 11:00:00|662.8|662.2|664.5|663.9|665.5|664.9|662|661.4|902
1691409600000|2023-08-07 12:00:00|664.4|663.8|663.5|662.9|666.2|665.6|660.7|660.1|1191
1691413200000|2023-08-07 13:00:00|663.2|662.6|663.3|662.7|665|664.4|656.8|656.2|5798
1691416800000|2023-08-07 14:00:00|663.2|662.6|664.9|664.3|666.3|665.7|653.7|653.1|8059
1691420400000|2023-08-07 15:00:00|665|664.4|673.6|673|674.1|673.5|663.7|663.1|7761
1691424000000|2023-08-07 16:00:00|673.5|672.9|676.2|675.6|677.5|676.9|671.1|670.5|7722
1691427600000|2023-08-07 17:00:00|676.1|675.5|676.1|675.5|680|679.4|675.4|674.8|8263
1691431200000|2023-08-07 18:00:00|675.9|675.3|674.1|673.1|675.9|675.3|671.9|671.3|6272
1691452800000|2023-08-08 00:00:00|672.5|671.9|670.5|669.9|675.5|674.9|669.2|668.4|1410
1691456400000|2023-08-08 01:00:00|670.2|669.6|669|668.4|670.9|670.3|668.5|667.9|828
1691460000000|2023-08-08 02:00:00|668.8|668.2|669.6|669|670.8|670.2|666.8|666.2|458
1691463600000|2023-08-08 03:00:00|669.8|669.2|668.8|668.2|670.6|670|668.4|667.8|129
1691467200000|2023-08-08 04:00:00|668.9|668.3|667.6|667|669|668.4|666.7|666.1|220
1691470800000|2023-08-08 05:00:00|667.8|667.2|664.2|663.6|667.8|667.2|663.3|662.7|489
1691474400000|2023-08-08 06:00:00|664|663.4|663.2|662.6|664.4|663.8|662.4|661.8|320
1691478000000|2023-08-08 07:00:00|663|662.4|662.4|661.8|666.3|665.7|662.4|661.8|820
1691481600000|2023-08-08 08:00:00|661.2|660.6|662.1|661.5|663.4|662.8|660.5|659.9|870
1691485200000|2023-08-08 09:00:00|662.2|661.6|665.3|664.7|666.6|666|661.5|660.9|691
1691488800000|2023-08-08 10:00:00|665.6|665|667.2|666.6|667.9|667.3|664.2|663.5|716
1691492400000|2023-08-08 11:00:00|667.4|666.8|663.5|662.9|668.3|667.7|663.4|662.8|1891
1691496000000|2023-08-08 12:00:00|663.4|662.8|667.3|666.7|668|667.4|663.3|662.7|1540
1691499600000|2023-08-08 13:00:00|668.4|667.8|671|670.4|671.5|670.9|660.7|660.1|7278
1691503200000|2023-08-08 14:00:00|670.9|670.3|674.2|673.6|674.5|673.9|666.9|666.3|8246
1691506800000|2023-08-08 15:00:00|674.3|673.7|672.8|672.2|675.5|674.9|669.3|668.7|4657
1691510400000|2023-08-08 16:00:00|672.9|672.3|673.4|672.8|677.7|677.1|672.7|672.1|4613
1691514000000|2023-08-08 17:00:00|673.7|673.1|677.8|677.2|679.5|678.9|673.7|673.1|3048
1691517600000|2023-08-08 18:00:00|677.9|677.3|672.3|671.7|678.8|678.2|672|671.4|4273
1691539200000|2023-08-09 00:00:00|673.6|672.6|674|673.4|676|675.4|671.2|670.5|600
1691542800000|2023-08-09 01:00:00|673.9|673.3|672.9|672.3|674|673.4|672.1|671.5|192
1691546400000|2023-08-09 02:00:00|672.7|672.1|671.3|670.7|672.9|672.3|670.7|670.1|230
1691550000000|2023-08-09 03:00:00|671.2|670.6|672.5|671.9|672.5|671.9|671.2|670.6|72
1691553600000|2023-08-09 04:00:00|672.4|671.8|673.2|672.6|673.2|672.6|672.1|671.5|87
1691557200000|2023-08-09 05:00:00|672.7|672.1|670|669.4|673|672.4|669.4|668.8|190
1691560800000|2023-08-09 06:00:00|669.9|669.3|667.7|667.1|671.4|670.8|667.7|667.1|315
1691564400000|2023-08-09 07:00:00|667.6|667|671.3|670.7|671.6|671|666.5|665.9|373
1691568000000|2023-08-09 08:00:00|671.5|670.9|670.9|670.3|672.8|672.2|667|666.4|664
1691571600000|2023-08-09 09:00:00|670.7|670.1|668.9|668.3|671.5|670.9|666.9|666.3|338
1691575200000|2023-08-09 10:00:00|668.8|668.2|665.3|664.7|669.3|668.7|663.6|663|905
1691578800000|2023-08-09 11:00:00|665.1|664.5|667.5|666.9|668.7|668.1|663.3|662.7|1400
1691582400000|2023-08-09 12:00:00|667.6|667|667.6|667|669.4|668.8|665.6|665|586
1691586000000|2023-08-09 13:00:00|669.1|668.5|657.5|656.9|669.1|668.5|655.2|654.6|5455
1691589600000|2023-08-09 14:00:00|657.4|656.8|657.8|657.2|663.7|663.1|656.7|656.1|6265
1691593200000|2023-08-09 15:00:00|657.4|656.8|659.1|658.5|662.3|661.7|657.3|656.7|4277
1691596800000|2023-08-09 16:00:00|658.9|658.3|658.4|657.8|662.4|661.8|657.2|656.6|4133
1691600400000|2023-08-09 17:00:00|658.5|657.9|655.3|654.7|658.7|658.1|653.1|652.5|3601
1691604000000|2023-08-09 18:00:00|655|654.4|655.1|654.5|655.3|654.7|653.1|652.5|4787
1691625600000|2023-08-10 00:00:00|655.4|654.8|657.3|656.7|658.1|657.5|654.1|653.5|1119
1691629200000|2023-08-10 01:00:00|657.5|656.9|659.2|658.6|660|659.4|657.3|656.7|361
1691632800000|2023-08-10 02:00:00|659.1|658.5|660|659.4|660.3|659.7|657.9|657.3|183
1691636400000|2023-08-10 03:00:00|659.9|659.3|659.1|658.5|660.4|659.8|657.9|657.3|73
1691640000000|2023-08-10 04:00:00|659|658.4|658.9|658.3|659.1|658.5|658.2|657.6|41
1691643600000|2023-08-10 05:00:00|658.8|658.2|660.3|659.7|660.7|660.1|658.1|657.5|160
1691647200000|2023-08-10 06:00:00|660.2|659.6|660.5|659.9|661.4|660.8|659.9|659.3|162
1691650800000|2023-08-10 07:00:00|660.1|659.5|659.5|658.9|662.5|661.9|659.5|658.9|379
1691654400000|2023-08-10 08:00:00|659.7|659.1|658.5|657.9|660.2|659.6|657.5|656.9|496
1691658000000|2023-08-10 09:00:00|658.4|657.8|657.3|656.7|658.5|657.9|654.3|653.7|662
1691661600000|2023-08-10 10:00:00|657.4|656.8|659.6|659|660.4|659.8|654.7|654.1|890
1691665200000|2023-08-10 11:00:00|659.5|658.9|657.3|656.7|660.4|659.8|656.4|655.8|460
1691668800000|2023-08-10 12:00:00|657.1|656.5|657.7|657.1|661.5|660.7|656.4|655.8|669
1691672400000|2023-08-10 13:00:00|657.8|657.2|662.3|661.7|662.4|661.8|655.8|655.2|4802
1691676000000|2023-08-10 14:00:00|662.2|661.6|657.5|656.9|662.3|661.7|654.9|654.3|6143
1691679600000|2023-08-10 15:00:00|657.6|657|660.3|659.7|661|660.4|654.6|654|4276
1691683200000|2023-08-10 16:00:00|660.4|659.8|658.5|657.9|660.9|660.3|658.3|657.7|6618
1691686800000|2023-08-10 17:00:00|658.3|657.7|656.8|656.2|659|658.4|654|653.4|5816
1691690400000|2023-08-10 18:00:00|656.7|656.1|657|656.4|657.1|656.5|654.9|654.3|3568
1691712000000|2023-08-11 00:00:00|658.6|657.6|656.6|656|658.6|657.8|655.3|654.7|234
1691715600000|2023-08-11 01:00:00|656.7|656.1|655.6|655|657.6|657|655.3|654.7|128
1691719200000|2023-08-11 02:00:00|655.4|654.8|655.7|655.1|655.9|655.3|654.9|654.3|59
1691722800000|2023-08-11 03:00:00|655.8|655.2|655.8|655.2|656|655.3|655.5|654.9|28
1691726400000|2023-08-11 04:00:00|655.7|655.1|655.6|655|656.3|655.7|655.3|654.7|56
1691730000000|2023-08-11 05:00:00|655.7|655.1|656.1|655.5|656.9|656.3|655.7|655.1|76
1691733600000|2023-08-11 06:00:00|656.3|655.7|652.6|652|656.4|655.8|652.6|652|203
1691737200000|2023-08-11 07:00:00|652.7|651.7|654.6|654|655.6|654.9|651.8|651.2|356
1691740800000|2023-08-11 08:00:00|654.7|654.1|654.2|653.6|655|654.4|652.6|652|211
1691744400000|2023-08-11 09:00:00|654.3|653.7|653.2|652.6|654.3|653.7|651.8|651.1|548
1691748000000|2023-08-11 10:00:00|653.1|652.5|653.7|653.1|654.2|653.6|652.2|651.6|176
1691751600000|2023-08-11 11:00:00|653.8|653.2|653.8|653.2|654.7|654.1|653.1|652.5|144
1691755200000|2023-08-11 12:00:00|653.9|653.3|654.9|654.3|655|654.4|652.3|651.7|406
1691758800000|2023-08-11 13:00:00|652.6|652|652.2|651.6|656.1|655.5|651|650.4|4351
1691762400000|2023-08-11 14:00:00|652.3|651.7|652.3|651.7|657.9|657.3|651.8|651.2|5405
1691766000000|2023-08-11 15:00:00|652.6|652|652.9|651.4|654.5|653.9|651.1|649.6|3461
1691769600000|2023-08-11 16:00:00|652.7|651.2|651.6|651|657.2|656.4|645.9|644.9|8437
1691773200000|2023-08-11 17:00:00|651.7|651.1|647.4|646.8|652.5|651.9|644.5|643.9|8955
1691776800000|2023-08-11 18:00:00|647.5|646.9|646.8|646.2|648.4|647.8|645.6|645|5087
1691971200000|2023-08-14 00:00:00|654.8|653.8|649.1|648.5|655.9|654.9|649|648.4|801
1691974800000|2023-08-14 01:00:00|649.2|648.6|651.4|650.8|651.9|651.3|648.6|648|642
1691978400000|2023-08-14 02:00:00|651.3|650.7|649.2|648.6|652.2|651.6|649.2|648.6|130
1691982000000|2023-08-14 03:00:00|649.1|648.5|648.8|648.2|649.3|648.7|648|647.4|110
1691985600000|2023-08-14 04:00:00|648.9|648.3|648.9|648.3|649.9|649.3|648.5|647.9|88
1691989200000|2023-08-14 05:00:00|648.7|648.1|648.5|647.9|649.5|648.9|647.3|646.7|134
1691992800000|2023-08-14 06:00:00|648.6|648|647.7|647.1|649|648.4|647.4|646.8|163
1691996400000|2023-08-14 07:00:00|647.5|646.9|652.6|652|653.2|652.6|647.5|646.9|480
1692000000000|2023-08-14 08:00:00|652.7|652.1|649.2|648.6|652.9|652.3|648.5|647.9|347
1692003600000|2023-08-14 09:00:00|649.4|648.8|647.9|647.3|650.3|649.7|647.6|647|228
1692007200000|2023-08-14 10:00:00|647.8|647.2|643.6|643|648|647.4|642.1|641.5|1186
1692010800000|2023-08-14 11:00:00|643.4|642.8|640.9|640.3|643.8|643.2|640|639.4|409
1692014400000|2023-08-14 12:00:00|640.8|640.2|637.6|637|640.8|640.2|636.6|636|1585
1692018000000|2023-08-14 13:00:00|636.7|636.1|631.1|630.5|636.8|636.2|629.1|628.5|4199
1692021600000|2023-08-14 14:00:00|631.2|630.6|630.9|630.3|633.6|633|629.7|629.1|5664
1692025200000|2023-08-14 15:00:00|630.8|630.2|627|626.4|631|630.4|626.5|625.8|4034
1692028800000|2023-08-14 16:00:00|626.8|626.2|636.1|635.5|636.6|636|626.5|625.9|4547
1692032400000|2023-08-14 17:00:00|635.8|635.2|636.3|635.7|637.5|636.9|633.9|633.3|3088
1692036000000|2023-08-14 18:00:00|636.4|635.8|634.3|633.7|638.6|638|634.3|633.7|2347
1692057600000|2023-08-15 00:00:00|636.5|635|632.7|632.1|636.8|635.7|630.5|629.9|398
1692061200000|2023-08-15 01:00:00|632.9|632.3|634.3|633.7|634.8|634.2|632.6|631.8|175
1692064800000|2023-08-15 02:00:00|634.1|633.5|634.4|633.8|635.3|634.7|632.8|632.2|491
1692068400000|2023-08-15 03:00:00|634.5|633.9|635.5|634.9|635.9|635.3|634.5|633.9|62
1692072000000|2023-08-15 04:00:00|635.6|635|634.5|633.9|636|635.4|633.2|632.6|92
1692075600000|2023-08-15 05:00:00|634.4|633.8|635|634.4|635.7|635.1|631.6|631|165
1692079200000|2023-08-15 06:00:00|634.9|634.3|632.9|632.3|635.6|635|632.7|632.1|377
1692082800000|2023-08-15 07:00:00|632.4|631.8|634.1|633.5|634.4|633.6|631.5|630.9|289
1692086400000|2023-08-15 08:00:00|634.2|633.6|632.6|632|635.6|635|632.2|631.6|303
1692090000000|2023-08-15 09:00:00|632.9|632.3|631.8|631.2|634.2|633.6|631|630.4|267
1692093600000|2023-08-15 10:00:00|631.9|631.3|630.5|629.9|632.3|631.7|629|628.4|261
1692097200000|2023-08-15 11:00:00|630.4|629.8|631|630.4|631.6|631|629.7|629.1|297
1692100800000|2023-08-15 12:00:00|631.1|630.5|628.1|627.5|631.1|630.5|628|627.4|322
1692104400000|2023-08-15 13:00:00|628.3|627.7|625.7|625.1|629.7|629.1|623.1|622.5|3967
1692108000000|2023-08-15 14:00:00|625.8|625.2|621.2|620.6|627.5|626.9|617|616.4|6458
1692111600000|2023-08-15 15:00:00|621.1|620.5|620|619.4|624.2|623.6|617.7|617.1|6012
1692115200000|2023-08-15 16:00:00|619.9|619.3|622.1|621.5|623.1|622.5|618|617.4|2998
1692118800000|2023-08-15 17:00:00|622|621.4|619.6|619|624.4|623.8|619.5|618.9|2532
1692122400000|2023-08-15 18:00:00|619.7|619.1|618.8|617.8|621|620.4|618.2|617.5|2806
1692144000000|2023-08-16 00:00:00|618.6|618|614.9|614.3|618.7|618|612.6|612|796
1692147600000|2023-08-16 01:00:00|615|614.4|619.4|618.8|619.8|619.1|614.9|614.3|427
1692151200000|2023-08-16 02:00:00|619|618.4|619.4|618.8|619.8|619.2|618|617.4|185
1692154800000|2023-08-16 03:00:00|619.5|618.9|620|619.4|620.3|619.7|619.5|618.9|62
1692158400000|2023-08-16 04:00:00|620.1|619.5|618.6|618|620.4|619.8|618.1|617.5|133
1692162000000|2023-08-16 05:00:00|618.7|618.1|623.1|622.5|623.1|622.5|618|617.4|320
1692165600000|2023-08-16 06:00:00|623.2|622.6|625.5|624.9|627.6|627|623.1|622.5|441
1692169200000|2023-08-16 07:00:00|625.4|624.8|623.9|623.3|626.6|626|623.8|623.2|814
1692172800000|2023-08-16 08:00:00|624|623.4|625.9|625.3|627.9|627.3|623.4|622.8|1056
1692176400000|2023-08-16 09:00:00|626|625.4|627.7|627.1|628.1|627.5|624|623.4|1328
1692180000000|2023-08-16 10:00:00|627.8|627.2|624.8|624.2|628|627.4|624.1|623.5|353
1692183600000|2023-08-16 11:00:00|624.6|624|625.5|624.9|628.5|627.9|624.5|623.9|978
1692187200000|2023-08-16 12:00:00|625.3|624.7|622.6|622|627.1|626.5|622.4|621.7|1311
1692190800000|2023-08-16 13:00:00|621.5|620.9|622.8|622.2|627.3|626.7|619.9|619.2|4442
1692194400000|2023-08-16 14:00:00|622.5|621.9|621.7|621.1|622.9|622.3|616.2|615.6|4881
1692198000000|2023-08-16 15:00:00|621.6|621|621.9|621.3|626.8|626.2|620.2|619.6|2668
1692201600000|2023-08-16 16:00:00|621.8|621.2|620.8|620.2|623.8|623.2|620.1|619.5|2410
1692205200000|2023-08-16 17:00:00|620.7|620.1|622.3|621.7|622.4|621.8|619|618.4|1529
1692208800000|2023-08-16 18:00:00|622.4|621.8|620.2|619.2|623.2|622.6|618.4|617.8|2119
1692230400000|2023-08-17 00:00:00|622|620.5|616.5|615.9|622|621.3|616.2|615.5|379
1692234000000|2023-08-17 01:00:00|616.4|615.8|618.1|617.5|618.2|617.6|616.2|615.6|125
1692237600000|2023-08-17 02:00:00|618.2|617.6|619|618.4|620.2|619.6|618|617.4|70
1692241200000|2023-08-17 03:00:00|619.1|618.5|618.4|617.8|619.6|618.8|618|617.4|45
1692244800000|2023-08-17 04:00:00|618.3|617.7|617.9|617.3|618.8|618.2|616.8|616.1|74
1692248400000|2023-08-17 05:00:00|617.8|617.2|616.2|615.6|617.9|617.3|615.8|615.2|68
1692252000000|2023-08-17 06:00:00|616.1|615.5|615.5|614.9|617|616.4|615.1|614.5|150
1692255600000|2023-08-17 07:00:00|615.6|615|613|612.4|617.8|617.2|611.5|610.9|306
1692259200000|2023-08-17 08:00:00|612.6|612|614.4|613.8|615.2|614.6|612.3|611.7|546
1692262800000|2023-08-17 09:00:00|614.3|613.7|612.3|611.7|614.6|614|611.5|610.9|264
1692266400000|2023-08-17 10:00:00|612.4|611.8|613.3|612.7|613.7|613.1|611.8|611.2|340
1692270000000|2023-08-17 11:00:00|613.2|612.6|612.3|611.7|613.8|613.2|611.5|610.9|421
1692273600000|2023-08-17 12:00:00|612.1|611.5|611.5|610.9|612.5|611.9|609.4|608.8|591
1692277200000|2023-08-17 13:00:00|610.2|609.6|610.4|609.8|613.7|613.1|608.3|607.4|2833
1692280800000|2023-08-17 14:00:00|610.2|609.6|614.2|613.6|616|615.4|610|609.4|4400
1692284400000|2023-08-17 15:00:00|614.4|613.8|612.9|612.3|615.9|615.3|612.2|611.6|2551
1692288000000|2023-08-17 16:00:00|612.8|612.2|613.7|613.1|614.4|613.8|611.7|611.1|1645
1692291600000|2023-08-17 17:00:00|613.5|612.9|611.1|610.5|614|613.4|609.4|608.8|1469
1692295200000|2023-08-17 18:00:00|611.2|610.6|611.5|610.9|612.2|611.6|609.8|609.2|2306
1692316800000|2023-08-18 00:00:00|612.3|611.7|616.2|615.6|617|616.4|611.3|610.6|248
1692320400000|2023-08-18 01:00:00|616.3|615.7|621|620.4|622|621.4|616.2|615.6|1100
1692324000000|2023-08-18 02:00:00|620.9|620.3|623.5|622.9|624.1|623.5|620.9|620.3|562
1692327600000|2023-08-18 03:00:00|623.6|623|618.6|618|623.8|623.2|618.2|617.5|497
1692331200000|2023-08-18 04:00:00|618.8|617.8|617.5|616.9|619.6|619|617.3|616.7|122
1692334800000|2023-08-18 05:00:00|617.6|617|619.4|618.8|620|619.4|617.3|616.7|104
1692338400000|2023-08-18 06:00:00|619.3|618.7|620.1|619.5|620.2|619.6|619|618.4|149
1692342000000|2023-08-18 07:00:00|620|619.4|618.5|617.9|620.1|619.5|616.4|615.8|316
1692345600000|2023-08-18 08:00:00|618.4|617.8|620.6|620|621.7|621.1|618.4|617.8|405
1692349200000|2023-08-18 09:00:00|620.9|620.3|622.7|622.1|623.2|622.6|620.9|620.3|373
1692352800000|2023-08-18 10:00:00|622.6|622|622.2|621.6|623.2|622.6|621.2|620.5|165
1692356400000|2023-08-18 11:00:00|622.1|621.5|622.3|621.7|623.3|622.7|621.6|621|374
1692360000000|2023-08-18 12:00:00|622.4|621.8|624.5|623.9|625.9|625.2|621.2|620.6|421
1692363600000|2023-08-18 13:00:00|625.4|624.8|632.1|631.5|634.2|633.6|623.8|623.2|4902
1692367200000|2023-08-18 14:00:00|632.3|631.7|630.6|630|637.1|636.5|629.4|628.8|3412
1692370800000|2023-08-18 15:00:00|630.8|630.2|632.5|631.9|637.6|637|629.1|628.5|2202
1692374400000|2023-08-18 16:00:00|632.4|631.8|633.6|633|634.2|633.6|629.6|629|1425
1692378000000|2023-08-18 17:00:00|633.5|632.9|634.9|634.3|635.6|635|632.6|632|1458
1692381600000|2023-08-18 18:00:00|635|634.4|636.6|636|636.8|636.2|633.9|633.3|2110
1692576000000|2023-08-21 00:00:00|642.3|641.7|640.5|639.9|643.8|643.2|640|639.4|543
1692579600000|2023-08-21 01:00:00|640.4|639.8|638.6|638|641.4|640.8|638.2|637.6|156
1692583200000|2023-08-21 02:00:00|638.3|637.7|640.2|639.6|640.2|639.6|637.8|637.1|78
1692586800000|2023-08-21 03:00:00|640.1|639.5|639.3|638.7|641|640.4|639.3|638.7|39
1692590400000|2023-08-21 04:00:00|639.5|638.9|638.4|637.8|639.6|639|637.6|636.9|65
1692594000000|2023-08-21 05:00:00|638.3|637.7|635.3|634.7|638.9|638.3|634.7|634.1|157
1692597600000|2023-08-21 06:00:00|635.2|634.6|633.9|633.3|635.5|634.9|633.3|632.7|188
1692601200000|2023-08-21 07:00:00|633.8|633.2|633.6|633|635.8|635.2|632.7|632.1|193
1692604800000|2023-08-21 08:00:00|633.7|633.1|634.7|634.1|635.3|634.7|632.7|631.9|239
1692608400000|2023-08-21 09:00:00|634|633.4|635.7|635.1|638.2|637.6|634|633.4|186
1692612000000|2023-08-21 10:00:00|635.9|635.3|635.1|634.5|636.7|636.1|634.7|634.1|163
1692615600000|2023-08-21 11:00:00|635|634.4|633|632.4|636|635.4|631.7|631.1|393
1692619200000|2023-08-21 12:00:00|633.1|632.5|632|631.4|633.7|633.1|630.5|629.9|290
1692622800000|2023-08-21 13:00:00|629.7|629.1|625.2|624.6|630.5|629.9|624.5|623.9|3108
1692626400000|2023-08-21 14:00:00|625.1|624.5|626.7|626.1|627.4|626.8|620.4|619.8|3646
1692630000000|2023-08-21 15:00:00|626.9|626.3|628.2|627.6|628.7|628.1|624.2|623.6|1350
1692633600000|2023-08-21 16:00:00|628.3|627.7|623.8|623.2|628.5|627.9|623.3|622.7|742
1692637200000|2023-08-21 17:00:00|623.9|623.3|624.1|623.5|626.8|626.2|623.8|623.2|1117
1692640800000|2023-08-21 18:00:00|624|623.4|623.2|621.7|625|624.4|622.5|621.7|1307
1692662400000|2023-08-22 00:00:00|622.9|622.3|626.4|625.8|627|626.4|622.5|621.9|398
1692666000000|2023-08-22 01:00:00|626.5|625.9|626.6|626|628.9|628.3|626.2|625.6|223
1692669600000|2023-08-22 02:00:00|626.5|625.9|628.1|627.5|628.7|628.1|626.3|625.7|204
1692673200000|2023-08-22 03:00:00|628|627.4|626|625.4|628.4|627.8|625.6|625|40
1692676800000|2023-08-22 04:00:00|625.8|625.2|625.2|624.6|626.1|625.5|625|624.3|46
1692680400000|2023-08-22 05:00:00|626.1|625.1|626.7|626.1|626.8|626.2|625.3|624.6|77
1692684000000|2023-08-22 06:00:00|626.6|626|628.3|627.7|628.4|627.8|626.5|625.9|78
1692687600000|2023-08-22 07:00:00|628.4|627.8|628.5|627.9|629.8|629.2|627.5|626.9|131
1692691200000|2023-08-22 08:00:00|628.7|628.1|628.7|628.1|629.3|628.7|627.4|626.7|204
1692694800000|2023-08-22 09:00:00|628.9|627.9|629.8|629.2|630.5|629.9|627.7|627.1|83
1692698400000|2023-08-22 10:00:00|630|629.4|632.1|631.5|634.7|634.1|629.9|629.1|572
1692702000000|2023-08-22 11:00:00|632.2|631.6|628|627.4|632.3|631.7|627|626.4|424
1692705600000|2023-08-22 12:00:00|627.7|627.1|627.3|626.7|628.6|628|626.7|626.1|370
1692709200000|2023-08-22 13:00:00|627.8|627.2|627.4|626.8|630.4|629.8|626.6|626|1897
1692712800000|2023-08-22 14:00:00|627.5|626.9|619.4|618.8|627.6|627|619.4|618.8|2478
1692716400000|2023-08-22 15:00:00|619.6|619|621.4|620.8|622.7|622.1|619.4|618.8|1400
1692720000000|2023-08-22 16:00:00|621.3|620.7|619.9|619.3|622.9|622.3|619.4|618.8|1134
1692723600000|2023-08-22 17:00:00|619.7|619.1|624.8|624.2|625.5|624.9|619.2|618.6|3314
1692727200000|2023-08-22 18:00:00|624.9|624.3|625.9|625.3|627.4|626.8|624.9|624.3|2349
1692748800000|2023-08-23 00:00:00|627|625.5|628.7|628.1|631.2|630.6|625.8|625.2|274
1692752400000|2023-08-23 01:00:00|628.4|627.8|628.2|627.6|630.2|629.6|627.7|627|292
1692756000000|2023-08-23 02:00:00|628.1|627.5|628.6|628|628.8|628.1|627.6|627|36
1692759600000|2023-08-23 03:00:00|628.7|628.1|627.7|627.1|628.7|628.1|627.7|627.1|27
1692763200000|2023-08-23 04:00:00|627.9|627.3|627.2|626.6|628.1|627.5|625.1|624.5|79
1692766800000|2023-08-23 05:00:00|627.3|626.7|627.2|626.6|628.2|627.5|626|625.4|53
1692770400000|2023-08-23 06:00:00|627.8|627.2|630.1|629.1|630.4|629.8|627.4|626.8|158
1692774000000|2023-08-23 07:00:00|629.9|629.3|629.2|628.6|631.1|630.5|628.8|628.2|72
1692777600000|2023-08-23 08:00:00|629.1|628.5|627.2|626.6|630|629.4|626|625.4|75
1692781200000|2023-08-23 09:00:00|627.4|626.4|625.3|624.7|627.4|626.7|622.8|622.2|263
1692784800000|2023-08-23 10:00:00|625|624.4|624.6|624|625.3|624.7|623.5|622.9|153
1692788400000|2023-08-23 11:00:00|624.5|623.9|628.3|627.7|629|628.4|624.3|623.7|244
1692792000000|2023-08-23 12:00:00|628.4|627.8|626.3|625.7|628.5|627.9|626.1|625.5|156
1692795600000|2023-08-23 13:00:00|628|627.4|625.2|624.6|631.6|631|625.1|624.5|2235
1692799200000|2023-08-23 14:00:00|625.1|624.5|631.8|631.2|634.6|634|623.8|623.2|2162
1692802800000|2023-08-23 15:00:00|631.6|631|635.6|635|635.6|635|630.8|630.2|1188
1692806400000|2023-08-23 16:00:00|635.8|635.2|638.2|637.6|639.4|638.8|634.6|634|1713
1692810000000|2023-08-23 17:00:00|638.4|637.8|638.3|637.7|642.1|641.5|637.1|636.5|2488
1692813600000|2023-08-23 18:00:00|638.1|637.5|638.1|637.5|639.4|638.8|637.6|637|1909
1692835200000|2023-08-24 00:00:00|639.5|638.5|639.6|639|640.9|640.3|636.3|635.7|414
1692838800000|2023-08-24 01:00:00|639.5|638.9|638.2|637.6|639.7|639.1|637.1|636.5|143
1692842400000|2023-08-24 02:00:00|638.1|637.5|641|640.4|641.2|640.6|638.1|637.5|146
1692846000000|2023-08-24 03:00:00|640.7|640.1|640.5|639.9|641|640.4|639.7|639.1|48
1692849600000|2023-08-24 04:00:00|640.4|639.8|640|639.4|640.8|640.2|639.5|638.9|17
1692853200000|2023-08-24 05:00:00|640.1|639.5|638.8|638.2|640.9|640.3|638.5|637.9|25
1692856800000|2023-08-24 06:00:00|638.7|638.1|634.8|634.2|638.8|638.2|634.2|633.6|87
1692860400000|2023-08-24 07:00:00|634.9|634.3|633.3|632.7|635.1|634.5|632.9|632.3|183
1692864000000|2023-08-24 08:00:00|633.4|632.8|637.6|637|637.7|637|633.3|632.7|67
1692867600000|2023-08-24 09:00:00|637.5|636.9|637.6|637|638.9|638.3|635.5|634.7|186
1692871200000|2023-08-24 10:00:00|637.7|637.1|638.4|637.8|639.5|638.9|637.2|636.6|116
1692874800000|2023-08-24 11:00:00|638.3|637.7|638.4|637.8|640.1|639.5|637.8|637|195
1692878400000|2023-08-24 12:00:00|638.3|637.7|634.4|633.8|639.2|638.6|633.7|633.1|467
1692882000000|2023-08-24 13:00:00|634.7|634.1|627.7|627.1|634.9|634.3|627.5|626.9|2671
1692885600000|2023-08-24 14:00:00|627.8|627.2|632.7|632.1|633.5|632.9|625.4|624.8|2493
1692889200000|2023-08-24 15:00:00|633|632.4|633.5|632.9|634|633.4|629.2|628.6|1279
1692892800000|2023-08-24 16:00:00|633.6|633|633.1|632.5|634.7|634.1|630.2|629.6|868
1692896400000|2023-08-24 17:00:00|633|632.4|630.2|629.6|633.1|632.5|629.4|628.8|1006
1692900000000|2023-08-24 18:00:00|630.3|629.7|631.6|631|631.7|631.1|629.8|629.2|961
1692921600000|2023-08-25 00:00:00|630.6|630|634.1|633.5|634.6|634|630.2|629.4|157
1692925200000|2023-08-25 01:00:00|634.4|633.8|633.4|632.8|634.4|633.8|632.2|631.4|501
1692928800000|2023-08-25 02:00:00|633.9|633.3|634.7|634.1|635|634.4|633.4|632.7|101
1692932400000|2023-08-25 03:00:00|634.5|633.9|634.9|634.3|635.2|634.6|634.4|633.7|27
1692936000000|2023-08-25 04:00:00|634.7|634.1|635.3|634.3|635.9|635.3|634.7|634.1|28
1692939600000|2023-08-25 05:00:00|635.2|634.6|634.8|634.2|635.3|634.6|634.2|633.4|18
1692943200000|2023-08-25 06:00:00|634.6|634|634.8|633.8|635|634.4|634.1|633.3|116
1692946800000|2023-08-25 07:00:00|634.5|633.9|634.7|634.1|636.6|636|634.1|633.5|48
1692950400000|2023-08-25 08:00:00|634.6|634|632|631.4|634.7|634.1|632|631.4|211
1692954000000|2023-08-25 09:00:00|631.9|631.3|632.3|631.7|633|632.4|631.8|631.2|100
1692957600000|2023-08-25 10:00:00|632.2|631.6|632.8|632.2|633.5|632.9|632.2|631.6|80
1692961200000|2023-08-25 11:00:00|632.9|632.3|633.4|632.8|633.9|633.3|632.6|632|404
1692964800000|2023-08-25 12:00:00|633.3|632.7|634.7|633.7|635.3|634.7|632.8|632.1|123
1692968400000|2023-08-25 13:00:00|634.9|633.9|632.1|631.5|635|634.4|629.6|629|2590
1692972000000|2023-08-25 14:00:00|632|631.4|623.4|622.8|632.1|631.5|614.9|614.3|5003
1692975600000|2023-08-25 15:00:00|623.6|623|621.4|620.8|624.7|624.1|619.6|619|2111
1692979200000|2023-08-25 16:00:00|621.1|620.5|620.3|619.7|622.1|621.5|618.9|618.3|1030
1692982800000|2023-08-25 17:00:00|620.4|619.8|620.4|619.8|621.4|620.8|619.4|618.8|2872
1692986400000|2023-08-25 18:00:00|620.3|619.7|620.3|618.8|621.4|620.8|618.9|618.3|1796
1693180800000|2023-08-28 00:00:00|627.4|626.8|626.3|625.7|628.6|628|624.2|623.6|474
1693184400000|2023-08-28 01:00:00|626.2|625.6|624.1|623.5|627|626.4|624|623.4|308
1693188000000|2023-08-28 02:00:00|624|623.4|624.9|624.3|625|624.4|622.5|621.9|329
1693191600000|2023-08-28 03:00:00|624.7|624.1|624|623.4|624.9|624.3|623.4|622.8|359
1693195200000|2023-08-28 04:00:00|623.9|623.3|624.3|623.7|624.5|623.9|623.7|623.1|116
1693198800000|2023-08-28 05:00:00|624.1|623.5|622.8|622.2|624.4|623.8|622.8|622.2|130
1693202400000|2023-08-28 06:00:00|623|622.4|622.4|621.8|623|622.4|621.4|620.8|378
1693206000000|2023-08-28 07:00:00|622.3|621.7|619.9|619.3|622.3|621.7|618.8|618.2|715
1693209600000|2023-08-28 08:00:00|619.7|619.1|618.4|617.8|619.7|619.1|617.8|617.2|641
1693213200000|2023-08-28 09:00:00|618.3|617.7|616.6|616|618.3|617.7|616.6|616|1436
1693216800000|2023-08-28 10:00:00|616.8|616.2|617.3|616.7|617.8|617.2|616.3|615.7|335
1693220400000|2023-08-28 11:00:00|617.5|616.9|618.6|618|619.1|618.5|617.1|616.5|1513
1693224000000|2023-08-28 12:00:00|618.5|617.9|619|618.4|619.7|619.1|617.8|617.2|668
1693227600000|2023-08-28 13:00:00|619.4|618.8|615.6|615|619.4|618.8|613.2|612.6|4961
1693231200000|2023-08-28 14:00:00|614.9|614.3|616.9|616.3|619.1|618.5|613.6|613|5228
1693234800000|2023-08-28 15:00:00|616.6|616|614.9|614.3|616.9|616.3|614.4|613.8|2426
1693238400000|2023-08-28 16:00:00|614.6|614|616.4|615.8|616.8|616.2|614.4|613.8|2541
1693242000000|2023-08-28 17:00:00|616.3|615.7|617.2|616.6|617.9|617.3|615.9|615.3|2368
1693245600000|2023-08-28 18:00:00|616.9|616.3|617.5|616.9|618.2|617.6|616.7|616.1|2694
1693267200000|2023-08-29 00:00:00|617.2|616.6|616.5|615.9|617.2|616.6|615|614.4|1084
1693270800000|2023-08-29 01:00:00|616.4|615.8|616.3|615.7|617.1|616.5|616.3|615.7|181
1693274400000|2023-08-29 02:00:00|616.1|615.5|617.8|617.2|617.8|617.2|616.1|615.5|156
1693278000000|2023-08-29 03:00:00|617.7|617.1|618.3|617.7|618.8|618.2|617.7|617.1|331
1693281600000|2023-08-29 04:00:00|618.5|617.9|618|617.4|618.5|617.9|617.5|616.9|89
1693285200000|2023-08-29 05:00:00|617.9|617.3|617.4|616.8|618.3|617.7|617.1|616.5|146
1693288800000|2023-08-29 06:00:00|617.6|617|617.1|616.5|618.1|617.5|616.9|616.3|164
1693292400000|2023-08-29 07:00:00|617.3|616.7|616.2|615.6|618.6|618|615.3|614.7|610
1693296000000|2023-08-29 08:00:00|616.5|615.9|616.3|615.7|617.6|617|615.8|615.2|399
1693299600000|2023-08-29 09:00:00|616.5|615.9|616.6|616|617.6|617|616.1|615.5|754
1693303200000|2023-08-29 10:00:00|616.7|616.1|615.1|614.5|617.1|616.5|615.1|614.5|354
1693306800000|2023-08-29 11:00:00|615|614.4|611.6|611|615.1|614.5|610.9|610.3|1684
1693310400000|2023-08-29 12:00:00|611.4|610.8|612.4|611.8|612.4|611.8|610.4|609.8|1975
1693314000000|2023-08-29 13:00:00|611.5|610.9|607.4|606.8|612|611.4|605.9|605.3|4712
1693317600000|2023-08-29 14:00:00|607.7|607.1|605.8|605.2|609.4|608.8|604.9|604.3|7262
1693321200000|2023-08-29 15:00:00|605.9|605.3|604.2|603.6|607.4|606.8|603.7|603.1|4483
1693324800000|2023-08-29 16:00:00|604.3|603.7|604.8|604.2|606.2|605.6|602|601.4|4073
1693328400000|2023-08-29 17:00:00|605|604.4|603.5|602.9|607.3|606.7|603.5|602.9|5365
1693332000000|2023-08-29 18:00:00|603.3|602.7|601.2|600.6|603.5|602.9|600.5|599.9|3795
1693353600000|2023-08-30 00:00:00|603|602|602.9|602.3|603.4|602.8|600.8|600.2|1038
1693357200000|2023-08-30 01:00:00|602.8|602.2|601.3|600.7|603.1|602.5|601.1|600.5|242
1693360800000|2023-08-30 02:00:00|601.1|600.5|602.1|601.5|602.2|601.6|600.6|600|498
1693364400000|2023-08-30 03:00:00|602.3|601.7|605.1|604.5|605.6|605|602.1|601.5|670
1693368000000|2023-08-30 04:00:00|605.2|604.6|605.1|604.5|605.8|605.2|604.3|603.7|253
1693371600000|2023-08-30 05:00:00|604.8|604.2|603.6|603|605.6|605|603.4|602.8|188
1693375200000|2023-08-30 06:00:00|603.5|602.9|604.1|603.5|605.4|604.8|603.4|602.8|313
1693378800000|2023-08-30 07:00:00|604|603.4|606.1|605.5|606.1|605.5|603.4|602.8|476
1693382400000|2023-08-30 08:00:00|605.9|605.3|607.8|607.2|608.1|607.5|603.8|603.2|570
1693386000000|2023-08-30 09:00:00|607.6|607|605.7|605.1|607.6|607|605.5|604.9|442
1693389600000|2023-08-30 10:00:00|605.9|605.3|607.2|606.6|607.8|607.2|605.2|604.6|539
1693393200000|2023-08-30 11:00:00|607.3|606.7|607.8|607.2|608.5|607.9|607.2|606.6|732
1693396800000|2023-08-30 12:00:00|607.9|607.3|608.4|607.8|610.4|609.8|607.2|606.6|1347
1693400400000|2023-08-30 13:00:00|609.3|608.7|604.7|604.1|610.2|609.6|603.7|603.1|5452
1693404000000|2023-08-30 14:00:00|604.6|604|605.2|604.6|605.9|605.3|601|600.4|6194
1693407600000|2023-08-30 15:00:00|605.5|604.9|610.7|610.1|611.5|610.9|605.3|604.7|4644
1693411200000|2023-08-30 16:00:00|610.6|610|610.6|610|611.8|611.2|608.5|607.9|4603
1693414800000|2023-08-30 17:00:00|610.7|610.1|608.8|608.2|610.7|610.1|608.1|607.5|4103
1693418400000|2023-08-30 18:00:00|608.6|608|606.9|605.9|609.3|608.7|606.6|605.9|3762
1693440000000|2023-08-31 00:00:00|606.2|605.6|607.1|606.5|607.8|607.2|604.5|603.9|795
1693443600000|2023-08-31 01:00:00|607|606.4|605.9|605.3|607.1|606.5|605.8|605.2|211
1693447200000|2023-08-31 02:00:00|605.6|605|605|604.4|605.9|605.3|604.7|604.1|399
1693450800000|2023-08-31 03:00:00|604.9|604.3|605.4|604.8|605.6|605|604.4|603.8|244
1693454400000|2023-08-31 04:00:00|605.5|604.9|606.1|605.5|606.1|605.5|605|604.4|95
1693458000000|2023-08-31 05:00:00|606.3|605.7|604.9|604.3|606.3|605.7|604.4|603.8|232
1693461600000|2023-08-31 06:00:00|605|604.4|601.7|601.1|605.4|604.8|601.4|600.8|293
1693465200000|2023-08-31 07:00:00|601.8|601.2|602.9|602.3|603.9|603.3|601.6|601|326
1693468800000|2023-08-31 08:00:00|602.8|602.2|597.7|597.1|603.2|602.6|597|596.4|1036
1693472400000|2023-08-31 09:00:00|598.1|597.5|598.6|598|601.5|600.9|597.7|597.1|938
1693476000000|2023-08-31 10:00:00|598.5|597.9|600.4|599.8|600.9|600.3|598.1|597.5|1348
1693479600000|2023-08-31 11:00:00|600.2|599.6|600.6|600|601.6|601|599|598.4|892
1693483200000|2023-08-31 12:00:00|600.7|600.1|600.5|599.9|602.1|601.5|599.8|599|1468
1693486800000|2023-08-31 13:00:00|599.3|598.7|602|601.4|602.5|601.9|595.3|594.4|5470
1693490400000|2023-08-31 14:00:00|601.5|600.9|610.7|610.1|610.7|610.1|599.5|598.9|5774
1693494000000|2023-08-31 15:00:00|610.9|610.3|611.3|610.7|617|616.4|608.5|607.9|5357
1693497600000|2023-08-31 16:00:00|611.5|610.9|608.7|608.1|614.8|614.2|607.5|606.9|3417
1693501200000|2023-08-31 17:00:00|608.8|608.2|605.6|605|609.3|608.7|604.1|603.5|2658
1693504800000|2023-08-31 18:00:00|605.7|605.1|602.8|602.2|606.3|605.7|602.3|601.7|3240
1693526400000|2023-09-01 00:00:00|603.8|603.2|601|600.4|604.5|603.9|600|599.3|588
1693530000000|2023-09-01 01:00:00|601.1|600.5|608.1|607.5|608.5|607.9|601.1|600.5|746
1693533600000|2023-09-01 02:00:00|608.6|608|605.8|605.2|609.4|608.8|605.2|604.6|690
1693537200000|2023-09-01 03:00:00|605.9|605.3|606.3|605.7|606.5|605.9|605.3|604.7|78
1693540800000|2023-09-01 04:00:00|606.2|605.6|605.9|605.3|606.4|605.8|604.7|604.1|93
1693544400000|2023-09-01 05:00:00|606.2|605.6|604.8|604.2|606.9|606.3|604.3|603.7|177
1693548000000|2023-09-01 06:00:00|604.7|604.1|605.1|604.5|606.2|605.6|604.3|603.7|212
1693551600000|2023-09-01 07:00:00|605|604.4|607.1|606.5|608.5|607.9|604.5|603.9|591
1693555200000|2023-09-01 08:00:00|607|606.4|606|605.4|607.7|607.1|604.7|604.1|550
1693558800000|2023-09-01 09:00:00|605.9|605.3|607.5|606.9|608|607.4|604.7|604.1|365
1693562400000|2023-09-01 10:00:00|607.2|606.6|609.6|609|610|609.4|606.5|605.9|505
1693566000000|2023-09-01 11:00:00|609.5|608.9|611.5|610.9|611.5|610.9|609.5|608.9|547
1693569600000|2023-09-01 12:00:00|612|611.4|610.6|610|613.5|612.9|610|609.4|1287
1693573200000|2023-09-01 13:00:00|611|610.4|613.5|612.9|614.3|613.7|610|609.4|4333
1693576800000|2023-09-01 14:00:00|613.3|612.7|611.7|611.1|614.2|613.6|609|608.4|4431
1693580400000|2023-09-01 15:00:00|611.6|611|605.3|604.7|612.5|611.9|605.3|604.7|3440
1693584000000|2023-09-01 16:00:00|605.4|604.8|602.3|601.7|608|607.4|601.3|600.7|3259
1693587600000|2023-09-01 17:00:00|602|601.4|598.8|598.2|602.6|602|598.8|598.2|2465
1693591200000|2023-09-01 18:00:00|598.7|598.1|597.4|596.8|599.3|598.7|597.1|596.5|3598
1693872000000|2023-09-05 00:00:00|601|600.4|602.9|602.3|605.2|604.6|599.1|598.4|1585
1693875600000|2023-09-05 01:00:00|602.7|602.1|602.2|601.6|602.7|602.1|601.4|600.8|245
1693879200000|2023-09-05 02:00:00|602|601.4|601.3|600.7|602.2|601.6|601|600.4|170
1693882800000|2023-09-05 03:00:00|601.1|600.5|603.8|603.2|604|603.4|601|600.4|123
1693886400000|2023-09-05 04:00:00|603.6|603|603.4|602.8|604.1|603.5|602.8|602.2|105
1693890000000|2023-09-05 05:00:00|603.5|602.9|599.9|599.3|603.8|603.2|599.9|599.3|266
1693893600000|2023-09-05 06:00:00|599.8|599.2|598.9|598.3|600|599.4|598.3|597.7|376
1693897200000|2023-09-05 07:00:00|599.1|598.5|599.3|598.7|599.6|599|596.1|595.5|508
1693900800000|2023-09-05 08:00:00|599.2|598.6|599.1|598.5|600.7|600.1|598|597.4|384
1693904400000|2023-09-05 09:00:00|599|598.4|598.8|598.2|599.5|598.9|597.5|596.9|460
1693908000000|2023-09-05 10:00:00|598.7|598.1|601.5|600.9|602.1|601.5|598.4|597.8|462
1693911600000|2023-09-05 11:00:00|601.4|600.8|601.1|600.5|604.6|604|600.9|600.3|552
1693915200000|2023-09-05 12:00:00|601|600.4|601.5|600.9|603.1|602.5|600.6|600|339
1693918800000|2023-09-05 13:00:00|601.3|600.7|601.1|600.5|602.4|601.8|595.1|594.5|3617
1693922400000|2023-09-05 14:00:00|601.4|600.8|603.4|602.8|604.1|603.5|598.1|597.5|3266
1693926000000|2023-09-05 15:00:00|603.1|602.5|603.5|602.9|608.4|607.8|601.6|601|4828
1693929600000|2023-09-05 16:00:00|603.4|602.8|602.6|602|605.1|604.5|602.4|601.8|3381
1693933200000|2023-09-05 17:00:00|602.5|601.9|600.7|600.1|602.6|602|600.6|600|2604
1693936800000|2023-09-05 18:00:00|600.4|599.8|603.7|602.2|603.7|602.9|599.4|598.8|2652
1693958400000|2023-09-06 00:00:00|603.8|603.2|602.9|602.3|605.1|604.5|602.2|601.6|348
1693962000000|2023-09-06 01:00:00|603|602.4|603.5|602.9|604|603.4|602|601.4|230
1693965600000|2023-09-06 02:00:00|603.4|602.8|603.4|602.8|603.9|603.3|603.1|602.5|51
1693969200000|2023-09-06 03:00:00|603.5|602.9|604.3|603.7|604.8|604.2|603.5|602.9|102
1693972800000|2023-09-06 04:00:00|604|603.4|604.5|603.9|604.8|604.2|603.8|603.2|79
1693976400000|2023-09-06 05:00:00|604.7|604.1|604.9|604.3|606.2|605.6|604.5|603.9|102
1693980000000|2023-09-06 06:00:00|605|604.4|602.6|602|605|604.4|602.2|601.6|193
1693983600000|2023-09-06 07:00:00|602.4|601.8|602.3|601.7|603.6|603|602|601.4|204
1693987200000|2023-09-06 08:00:00|602.1|601.5|605.2|604.6|605.8|605.2|602.1|601.5|556
1693990800000|2023-09-06 09:00:00|605.3|604.7|607.1|606.5|607.6|607|605.1|604.5|653
1693994400000|2023-09-06 10:00:00|606.8|606.2|608.3|607.7|608.8|608.2|606.8|606.2|510
1693998000000|2023-09-06 11:00:00|608.2|607.6|607.8|607.2|609.1|608.5|606.9|606.3|439
1694001600000|2023-09-06 12:00:00|607.6|607|606.7|606.1|608.1|607.5|606.4|605.8|327
1694005200000|2023-09-06 13:00:00|608.2|607.6|608.9|608.3|612.1|611.5|607.1|606.5|3689
1694008800000|2023-09-06 14:00:00|608.8|608.2|612.2|611.6|614.6|614|606.9|606.3|4774
1694012400000|2023-09-06 15:00:00|612.4|611.8|615.4|614.8|618.5|617.9|612.4|611.8|4449
1694016000000|2023-09-06 16:00:00|615.2|614.6|613|612.4|615.4|614.8|612|611.4|2376
1694019600000|2023-09-06 17:00:00|613.2|612.6|612.9|612.3|613.4|612.8|611.2|610.6|2476
1694023200000|2023-09-06 18:00:00|612.7|612.1|612.8|612.2|613|612.4|611.7|611.1|2944
1694044800000|2023-09-07 00:00:00|612.6|612|609.6|609|612.6|612|608.5|607.9|470
1694048400000|2023-09-07 01:00:00|609.5|608.9|611.3|610.7|611.3|610.7|609.3|608.7|104
1694052000000|2023-09-07 02:00:00|611.4|610.8|610|609.4|611.4|610.8|610|609.4|117
1694055600000|2023-09-07 03:00:00|609.8|609.2|611.3|610.7|611.8|611.2|609.8|609.2|141
1694059200000|2023-09-07 04:00:00|611.8|611.2|610.5|609.9|611.8|611.2|609.6|609|323
1694062800000|2023-09-07 05:00:00|610.4|609.8|610.7|610.1|611.1|610.5|610|609.4|75
1694066400000|2023-09-07 06:00:00|610.6|610|612.3|611.7|612.7|612.1|610.6|610|204
1694070000000|2023-09-07 07:00:00|612.4|611.8|610.6|610|612.7|612.1|609.3|608.7|288
1694073600000|2023-09-07 08:00:00|610.4|609.8|611.9|611.3|611.9|611.3|609.3|608.7|252
1694077200000|2023-09-07 09:00:00|612.1|611.5|610.8|610.2|612.9|612.3|609.4|608.8|493
1694080800000|2023-09-07 10:00:00|610.7|610.1|612.9|612.3|613.3|612.7|610.7|610.1|278
1694084400000|2023-09-07 11:00:00|613.2|612.6|611.6|611|613.2|612.6|610.9|610.3|303
1694088000000|2023-09-07 12:00:00|611.4|610.8|609.9|609.3|612.4|611.8|609.2|608.6|1002
1694091600000|2023-09-07 13:00:00|610.5|609.9|609.1|608.5|612|611.4|607.2|606.6|2531
1694095200000|2023-09-07 14:00:00|609|608.4|610.7|610.1|617.2|616.6|607.5|606.9|4630
1694098800000|2023-09-07 15:00:00|610.4|609.8|606.2|605.6|611.4|610.8|606.2|605.6|2815
1694102400000|2023-09-07 16:00:00|606.1|605.5|607.7|607.1|610|609.4|606|605.4|2509
1694106000000|2023-09-07 17:00:00|607.8|607.2|604.5|603.9|608|607.4|604|603.4|2784
1694109600000|2023-09-07 18:00:00|604.8|604.2|602.2|601.6|605.3|604.7|601.5|600.9|2906
1694131200000|2023-09-08 00:00:00|602.6|602|604.2|603.6|605.2|604.6|601.7|601.1|892
1694134800000|2023-09-08 01:00:00|604.3|603.7|603.8|603.2|604.4|603.8|603.1|602.5|114
1694138400000|2023-09-08 02:00:00|603.9|603.3|604.8|604.2|606.2|605.6|603.4|602.8|615
1694142000000|2023-09-08 03:00:00|604.7|604.1|604.6|604|604.7|604.1|604|603.4|138
1694145600000|2023-09-08 04:00:00|604.7|604.1|603.7|603.1|605.2|604.6|603.7|603.1|141
1694149200000|2023-09-08 05:00:00|603.8|603.2|604.2|603.6|604.2|603.6|603.2|602.6|146
1694152800000|2023-09-08 06:00:00|604|603.4|603.6|603|604.7|604.1|603.6|603|184
1694156400000|2023-09-08 07:00:00|603.7|603.1|603.4|602.8|604|603.4|602.5|601.9|295
1694160000000|2023-09-08 08:00:00|603.5|602.9|601.2|600.6|605.4|604.8|601.2|600.6|580
1694163600000|2023-09-08 09:00:00|601.1|600.5|600.3|599.7|601.3|600.7|598.3|597.7|1192
1694167200000|2023-09-08 10:00:00|600.2|599.6|600.2|599.6|601.1|600.5|599.8|599.2|421
1694170800000|2023-09-08 11:00:00|600.3|599.7|601.9|601.3|602.5|601.9|600.2|599.6|374
1694174400000|2023-09-08 12:00:00|602|601.4|603.4|602.8|604.3|603.7|601.8|601.2|404
1694178000000|2023-09-08 13:00:00|604.3|603.7|597.3|596.7|604.3|603.7|594.1|593.5|3831
1694181600000|2023-09-08 14:00:00|597.5|596.9|604|603.4|605|604.4|597|596.4|5200
1694185200000|2023-09-08 15:00:00|604.2|603.6|599.5|598.9|604.7|604.1|598.8|598.2|2530
1694188800000|2023-09-08 16:00:00|599.6|599|599.3|598.7|601.5|600.9|599|598.4|1896
1694192400000|2023-09-08 17:00:00|599.5|598.9|601.3|600.7|601.3|600.7|599.3|598.7|2097
1694196000000|2023-09-08 18:00:00|601|600.4|599.4|598.8|601|600.4|598.3|597.7|2284
1694390400000|2023-09-11 00:00:00|600.3|599.7|600|599.4|601.7|601.1|598.4|597.8|610
1694394000000|2023-09-11 01:00:00|599.9|599.3|599.4|598.8|600.9|600.3|599.1|598.5|187
1694397600000|2023-09-11 02:00:00|599.3|598.7|599.4|598.8|599.6|599|599.2|598.6|76
1694401200000|2023-09-11 03:00:00|599.6|599|599.2|598.6|599.7|599.1|598.9|598.3|77
1694404800000|2023-09-11 04:00:00|599.1|598.5|599.5|598.9|599.7|599.1|598.9|598.3|96
1694408400000|2023-09-11 05:00:00|599.3|598.7|598.7|598.1|599.7|599.1|598.7|598.1|112
1694412000000|2023-09-11 06:00:00|598.5|597.9|597.8|597.2|598.7|598.1|596.8|596.2|247
1694415600000|2023-09-11 07:00:00|597.9|597.3|598.5|597.9|599.2|598.6|597.3|596.7|328
1694419200000|2023-09-11 08:00:00|598.8|598.2|594.3|593.7|598.8|598.2|592.2|591.6|1104
1694422800000|2023-09-11 09:00:00|594.5|593.9|596.4|595.8|597.5|596.9|594.3|593.7|573
1694426400000|2023-09-11 10:00:00|596.5|595.9|596.9|596.3|597|596.4|595.5|594.9|144
1694430000000|2023-09-11 11:00:00|597|596.4|596.7|596.1|597.7|597.1|595.1|594.5|368
1694433600000|2023-09-11 12:00:00|596.8|596.2|596.1|595.5|597.3|596.7|595.6|595|246
1694437200000|2023-09-11 13:00:00|596.4|595.8|596.6|596|597.1|596.5|593.5|592.9|2501
1694440800000|2023-09-11 14:00:00|596.7|596.1|587.1|586.5|598.2|597.6|586.1|585.5|6572
1694444400000|2023-09-11 15:00:00|586.9|586.3|588.9|588.3|589.6|589|584.7|584.1|4935
1694448000000|2023-09-11 16:00:00|588.6|588|591.7|591.1|591.9|591.3|588.1|587.5|2710
1694451600000|2023-09-11 17:00:00|591.9|591.3|589.9|589.3|592.4|591.8|589.2|588.6|2594
1694455200000|2023-09-11 18:00:00|589.8|589.2|588.7|588.1|590.7|590.1|588.2|587.6|2903
1694476800000|2023-09-12 00:00:00|588.9|587.9|590.4|589.8|591|590.4|588.3|587.7|643
1694480400000|2023-09-12 01:00:00|590.5|589.9|590.5|589.9|590.8|590.2|590.3|589.7|102
1694484000000|2023-09-12 02:00:00|590.3|589.7|590.8|590.2|591.5|590.9|590.3|589.7|178
1694487600000|2023-09-12 03:00:00|590.9|590.3|590.5|589.9|591|590.4|590.5|589.9|95
1694491200000|2023-09-12 04:00:00|590.6|590|590.2|589.6|590.8|590.2|590|589.4|138
1694494800000|2023-09-12 05:00:00|590.1|589.5|587.9|587.3|590.2|589.6|587.8|587.2|262
1694498400000|2023-09-12 06:00:00|587.8|587.2|587.3|586.7|587.9|587.3|586.6|586|161
1694502000000|2023-09-12 07:00:00|587.2|586.6|585.6|585|587.6|587|585.3|584.7|371
1694505600000|2023-09-12 08:00:00|585.7|585.1|584.6|584|586.1|585.5|584|583.4|643
1694509200000|2023-09-12 09:00:00|584.4|583.8|585.4|584.8|586.2|585.6|584.1|583.5|366
1694512800000|2023-09-12 10:00:00|585.3|584.7|585.8|585.2|586.2|585.6|585.1|584.5|388
1694516400000|2023-09-12 11:00:00|585.6|585|585.8|585.2|586.1|585.5|584.3|583.7|286
1694520000000|2023-09-12 12:00:00|585.6|585|585.4|584.8|586.5|585.9|584.3|583.7|445
1694523600000|2023-09-12 13:00:00|584|583.4|582.7|582.1|585.6|585|580.6|580|4151
1694527200000|2023-09-12 14:00:00|582.8|582.2|576.5|575.9|583.3|582.7|576|575.4|4465
1694530800000|2023-09-12 15:00:00|576.2|575.6|580.9|579.9|582.5|581.9|576|575.4|5126
1694534400000|2023-09-12 16:00:00|580.6|580|591.6|591|592.2|591.6|575.7|574.6|10744
1694538000000|2023-09-12 17:00:00|591.5|590.9|593.3|592.7|595.9|595.3|591.2|590.6|4699
1694541600000|2023-09-12 18:00:00|593.1|592.5|592|591.4|594.5|593.9|591.8|591.2|2375
1694563200000|2023-09-13 00:00:00|592.3|591.3|593.8|593.2|594.3|593.7|591.2|590.5|654
1694566800000|2023-09-13 01:00:00|594|593.4|593.6|593|594.4|593.8|593.1|592.5|341
1694570400000|2023-09-13 02:00:00|593.8|593.2|591.1|590.5|593.8|593.2|590.8|590.2|349
1694574000000|2023-09-13 03:00:00|591|590.4|591.1|590.5|591.5|590.9|590.5|589.9|98
1694577600000|2023-09-13 04:00:00|591|590.4|592.1|591.5|592.1|591.5|590.9|590.3|140
1694581200000|2023-09-13 05:00:00|592.4|591.8|590.8|590.2|592.6|592|590.4|589.8|191
1694584800000|2023-09-13 06:00:00|590.9|590.3|589.9|589.3|590.9|590.3|589.9|589.3|169
1694588400000|2023-09-13 07:00:00|589.8|589.2|598|597.4|598.2|597.6|589.8|589.2|1086
1694592000000|2023-09-13 08:00:00|597.9|597.3|600.9|600.3|603.5|602.9|597.6|597|2306
1694595600000|2023-09-13 09:00:00|601|600.4|602.3|601.7|603.2|602.6|600.3|599.7|716
1694599200000|2023-09-13 10:00:00|602.4|601.8|601.3|600.7|603.2|602.6|601.3|600.7|636
1694602800000|2023-09-13 11:00:00|601.2|600.6|601.2|600.6|602.4|601.8|600.9|600.3|590
1694606400000|2023-09-13 12:00:00|601.5|600.9|602.1|601.5|602.8|602.2|600.2|599.6|1272
1694610000000|2023-09-13 13:00:00|603.1|602.5|599.8|599.2|606.4|605.8|596.5|595.9|5719
1694613600000|2023-09-13 14:00:00|600|599.4|602.2|601.6|602.3|601.7|595.3|594.7|4564
1694617200000|2023-09-13 15:00:00|602|601.4|604.7|604.1|605.2|604.6|602|601.4|4810
1694620800000|2023-09-13 16:00:00|605|604.4|602.5|601.9|605.2|604.6|599.5|598.9|3676
1694624400000|2023-09-13 17:00:00|602.7|602.1|602.3|601.7|603.3|602.7|601.5|600.9|2812
1694628000000|2023-09-13 18:00:00|602.2|601.6|600.7|600.1|603.3|602.7|600.6|600|3390
1694649600000|2023-09-14 00:00:00|600.9|600.3|602.2|601.6|602.3|601.7|600.7|600.1|417
1694653200000|2023-09-14 01:00:00|602.1|601.5|601.7|601.1|602.2|601.6|600.9|600.3|169
1694656800000|2023-09-14 02:00:00|601.8|601.2|599.5|598.9|601.8|601.2|599.4|598.8|163
1694660400000|2023-09-14 03:00:00|599.7|599.1|598.2|597.6|599.7|599.1|598.2|597.6|270
1694664000000|2023-09-14 04:00:00|598.4|597.8|598.8|598.2|599|598.4|598.2|597.6|117
1694667600000|2023-09-14 05:00:00|599|598.4|599|598.4|599.8|599.2|598.8|598.2|201
1694671200000|2023-09-14 06:00:00|599.2|598.6|598.3|597.7|599.2|598.6|597.8|597.2|209
1694674800000|2023-09-14 07:00:00|598.4|597.8|597.3|596.7|598.5|597.9|597.1|596.5|284
1694678400000|2023-09-14 08:00:00|597.5|596.9|598.6|598|599.8|599.2|597.3|596.7|530
1694682000000|2023-09-14 09:00:00|598.5|597.9|597.3|596.7|599.3|598.7|595.6|595|781
1694685600000|2023-09-14 10:00:00|597.4|596.8|597.2|596.6|598.3|597.7|596.8|596.2|637
1694689200000|2023-09-14 11:00:00|597.1|596.5|597.9|597.3|599.1|598.5|596.7|596.1|706
1694692800000|2023-09-14 12:00:00|597.7|597.1|599.2|598.6|599.9|599.3|596.6|596|719
1694696400000|2023-09-14 13:00:00|598.3|597.7|593.2|592.6|598.4|597.8|592.2|591.6|5013
1694700000000|2023-09-14 14:00:00|593.1|592.5|601.5|600.9|603|602.4|589|588.4|7335
1694703600000|2023-09-14 15:00:00|601.4|600.8|599.6|599|602.5|601.9|597.1|596.5|3438
1694707200000|2023-09-14 16:00:00|599.4|598.8|601|600.4|602.3|601.7|598.1|597.5|2953
1694710800000|2023-09-14 17:00:00|600.9|600.3|599.7|599.1|601.1|600.5|599|598.4|2172
1694714400000|2023-09-14 18:00:00|599.8|599.2|597.9|597.3|601.1|600.5|597.6|597|2503
1694736000000|2023-09-15 00:00:00|599.7|599.1|598.7|598.1|600.9|600.3|598.3|597.7|475
1694739600000|2023-09-15 01:00:00|598.8|598.2|599.2|598.6|599.3|598.7|597.7|597.1|132
1694743200000|2023-09-15 02:00:00|599.3|598.7|600.2|599.6|600.2|599.6|599.2|598.6|81
1694746800000|2023-09-15 03:00:00|599.9|599.3|601.8|601.2|602|601.4|599.9|599.3|113
1694750400000|2023-09-15 04:00:00|602|601.4|603.3|602.7|603.7|603.1|601.6|601|289
1694754000000|2023-09-15 05:00:00|603.4|602.8|602|601.4|603.7|603.1|602|601.4|245
1694757600000|2023-09-15 06:00:00|602.1|601.5|602.5|601.9|603.2|602.6|601.5|600.9|276
1694761200000|2023-09-15 07:00:00|602.6|602|601.4|600.8|602.6|602|601|600.4|306
1694764800000|2023-09-15 08:00:00|601.5|600.9|600.4|599.8|601.8|601.2|599.8|599.2|478
1694768400000|2023-09-15 09:00:00|600.5|599.9|601.2|600.6|602.9|602.3|600.4|599.8|447
1694772000000|2023-09-15 10:00:00|601.1|600.5|600.5|599.9|601.8|601.2|600.3|599.7|249
1694775600000|2023-09-15 11:00:00|600.7|600.1|600.3|599.7|601.5|600.9|599.8|599.2|277
1694779200000|2023-09-15 12:00:00|600.6|600|600.5|599.5|601.6|601|599.9|599.3|435
1694782800000|2023-09-15 13:00:00|600.3|599.7|610|609.4|611.5|610.9|598.9|598.3|5476
1694786400000|2023-09-15 14:00:00|610.2|609.6|608.5|607.9|613|612.4|608.3|607.7|7357
1694790000000|2023-09-15 15:00:00|608.8|608.2|608.7|608.1|612.4|611.8|607.2|606.6|4925
1694793600000|2023-09-15 16:00:00|608.6|608|608.5|607.9|610.2|609.6|607.2|606.6|3559
1694797200000|2023-09-15 17:00:00|608.7|608.1|609.7|609.1|609.9|609.3|607|606.4|3454
1694800800000|2023-09-15 18:00:00|609.6|609|609.8|608.8|610.1|609.5|609|608.4|3642
1694995200000|2023-09-18 00:00:00|607.5|606.9|608.9|608.3|609.7|609.1|607.4|606.8|401
1694998800000|2023-09-18 01:00:00|609|608.4|608.8|608.2|609.7|609.1|608|607.4|1155
1695002400000|2023-09-18 02:00:00|608.7|608.1|606.8|606.2|608.9|608.3|606.7|606.1|88
1695006000000|2023-09-18 03:00:00|607|606.4|606.5|605.9|607.3|606.7|605.2|604.6|2075
1695009600000|2023-09-18 04:00:00|606.2|605.6|605.9|605.3|606.3|605.7|605.2|604.6|308
1695013200000|2023-09-18 05:00:00|606.1|605.5|606.2|605.6|606.5|605.9|605.5|604.9|168
1695016800000|2023-09-18 06:00:00|606.3|605.7|606.1|605.5|606.3|605.7|605.3|604.7|196
1695020400000|2023-09-18 07:00:00|606.3|605.7|605.9|605.3|607.5|606.9|605.8|605.2|435
1695024000000|2023-09-18 08:00:00|605.8|605.2|605.4|604.8|607.5|606.9|604.8|604.2|736
1695027600000|2023-09-18 09:00:00|605.3|604.7|602.9|602.3|606.8|606.2|602.6|602|1124
1695031200000|2023-09-18 10:00:00|602.8|602.2|602.1|601.5|603.6|603|602|601.4|804
1695034800000|2023-09-18 11:00:00|601.9|601.3|601.5|600.9|603|602.4|600.6|600|784
1695038400000|2023-09-18 12:00:00|601.4|600.8|602.7|602.1|603.2|602.6|601.1|600.5|684
1695042000000|2023-09-18 13:00:00|601.6|601|597.7|597.1|603.9|603.3|596.8|596.2|4326
1695045600000|2023-09-18 14:00:00|597.6|597|597.4|596.8|601.6|601|595.3|594.7|5271
1695049200000|2023-09-18 15:00:00|597.1|596.5|596.2|595.6|598.9|598.3|593.9|593.3|4072
1695052800000|2023-09-18 16:00:00|595.9|595.3|597.1|596.5|599.2|598.6|595.9|595.3|2806
1695056400000|2023-09-18 17:00:00|596.9|596.3|598.3|597.7|598.5|597.9|596.5|595.9|2186
1695060000000|2023-09-18 18:00:00|598|597.4|595.6|595|599.5|598.9|595.2|594.6|3348
1695081600000|2023-09-19 00:00:00|594.7|594.1|592.5|591.9|594.7|594.1|591.9|591.3|568
1695085200000|2023-09-19 01:00:00|592.2|591.6|591|590.4|592.5|591.9|590.8|590.2|348
1695088800000|2023-09-19 02:00:00|590.9|590.3|589.7|589.1|591|590.4|589|588.4|393
1695092400000|2023-09-19 03:00:00|589.5|588.9|589.2|588.6|590.4|589.8|589.2|588.6|135
1695096000000|2023-09-19 04:00:00|589.4|588.8|588.5|587.9|589.5|588.9|588.5|587.9|176
1695099600000|2023-09-19 05:00:00|588.8|588.2|588.8|588.2|589.3|588.7|587.9|587.3|303
1695103200000|2023-09-19 06:00:00|588.9|588.3|588.8|588.2|589.4|588.8|588|587.4|217
1695106800000|2023-09-19 07:00:00|588.7|588.1|590|589.4|590.3|589.7|588.1|587.5|531
1695110400000|2023-09-19 08:00:00|590.1|589.5|588.3|587.7|590.6|590|587.8|587.2|794
1695114000000|2023-09-19 09:00:00|588.2|587.6|591.4|590.8|594.9|594.3|588.2|587.6|1344
1695117600000|2023-09-19 10:00:00|591.3|590.7|591.7|591.1|593.1|592.5|591.3|590.7|295
1695121200000|2023-09-19 11:00:00|591.8|591.2|592.6|592|593.1|592.5|590.4|589.8|462
1695124800000|2023-09-19 12:00:00|592.5|591.9|595.3|594.7|596.2|595.6|592.4|591.8|841
1695128400000|2023-09-19 13:00:00|595.2|594.6|595|594.4|599.4|598.8|592.9|592.3|4492
1695132000000|2023-09-19 14:00:00|595.2|594.6|594.8|594.2|596.6|596|590.5|589.9|4526
1695135600000|2023-09-19 15:00:00|594.9|594.3|594.5|593.9|598.6|598|592.4|591.8|4015
1695139200000|2023-09-19 16:00:00|594.8|594.2|593.1|592.5|597|596.4|593.1|592.5|2833
1695142800000|2023-09-19 17:00:00|593.2|592.6|592.8|592.2|593.8|593.2|592.1|591.5|2081
1695146400000|2023-09-19 18:00:00|592.6|592|590.8|590.2|592.7|592.1|589.5|588.9|4006
1695168000000|2023-09-20 00:00:00|592.3|591.7|596|595.4|596.8|596.2|592.3|591.7|660
1695171600000|2023-09-20 01:00:00|595.3|594.7|595.3|594.7|596|595.4|594.8|594.2|149
1695175200000|2023-09-20 02:00:00|595.2|594.6|595|594.4|595.2|594.6|593.6|593|235
1695178800000|2023-09-20 03:00:00|594.9|594.3|596.4|595.8|596.7|596.1|594.9|594.3|270
1695182400000|2023-09-20 04:00:00|596.2|595.6|596.5|595.9|596.7|596.1|596|595.4|331
1695186000000|2023-09-20 05:00:00|596.2|595.6|596.8|596.2|596.8|596.2|596|595.4|183
1695189600000|2023-09-20 06:00:00|596.6|596|598.1|597.5|598.5|597.9|596.5|595.9|420
1695193200000|2023-09-20 07:00:00|598.2|597.6|597.3|596.7|598.5|597.9|595.4|594.8|763
1695196800000|2023-09-20 08:00:00|597.4|596.8|602.2|601.6|602.9|602.3|596.8|596.2|1801
1695200400000|2023-09-20 09:00:00|602.1|601.5|601.5|600.9|602.3|601.7|600|599.4|572
1695204000000|2023-09-20 10:00:00|601.6|601|599.7|599.1|602.5|601.9|599.1|598.5|802
1695207600000|2023-09-20 11:00:00|599.6|599|597.4|596.8|600.1|599.5|597.4|596.8|615
1695211200000|2023-09-20 12:00:00|597.6|597|598.3|597.7|600.2|599.6|597.4|596.8|851
1695214800000|2023-09-20 13:00:00|598.4|597.8|597.9|597.3|600.4|599.8|595.2|594.6|3152
1695218400000|2023-09-20 14:00:00|597.7|597.1|594.6|594|598.7|598.1|592.9|592.3|4660
1695222000000|2023-09-20 15:00:00|594.8|594.2|589.9|589.3|595.6|595|588.9|588.3|5963
1695225600000|2023-09-20 16:00:00|589.7|589.1|594.1|593.5|594.8|594.2|589.4|588.8|3154
1695229200000|2023-09-20 17:00:00|594|593.4|595.9|595.3|596.5|595.9|593.5|592.9|3641
1695232800000|2023-09-20 18:00:00|596|595.4|595.7|595.1|597|596.4|595.3|594.7|2863
1695254400000|2023-09-21 00:00:00|596.8|596.2|594|593.4|597|596.4|593.8|593.2|417
1695258000000|2023-09-21 01:00:00|593.8|593.2|593.5|592.9|594.3|593.7|592.8|592.2|124
1695261600000|2023-09-21 02:00:00|593.9|593.3|593.5|592.9|594.1|593.5|593.3|592.7|112
1695265200000|2023-09-21 03:00:00|593.4|592.8|593.6|593|593.9|593.3|592.6|592|129
1695268800000|2023-09-21 04:00:00|593.4|592.8|592.9|592.3|593.4|592.8|592.8|592.2|33
1695272400000|2023-09-21 05:00:00|592.8|592.2|592.9|592.3|594.6|594|592.8|592.2|135
1695276000000|2023-09-21 06:00:00|592.7|592.1|593.6|593|593.7|593.1|591.9|591.3|213
1695279600000|2023-09-21 07:00:00|593.5|592.9|593.9|593.3|595.8|595.2|592.7|592.1|531
1695283200000|2023-09-21 08:00:00|593.8|593.2|594.2|593.6|594.7|594.1|592.9|592.3|389
1695286800000|2023-09-21 09:00:00|594.1|593.5|593.9|593.3|596.4|595.8|592.4|591.8|814
1695290400000|2023-09-21 10:00:00|594|593.4|591.8|591.2|594.4|593.8|591.7|591.1|580
1695294000000|2023-09-21 11:00:00|591.7|591.1|593.1|592.5|593.9|593.3|591.5|590.9|639
1695297600000|2023-09-21 12:00:00|593|592.4|590.5|589.9|593.2|592.6|590|589.4|909
1695301200000|2023-09-21 13:00:00|590|589.4|590.7|590.1|593.4|592.8|587.7|587.1|4274
1695304800000|2023-09-21 14:00:00|590.8|590.2|588.9|588.3|592.9|592.3|588.6|588|4156
1695308400000|2023-09-21 15:00:00|588.6|588|585.4|584.8|589.3|588.7|583.9|583.3|3886
1695312000000|2023-09-21 16:00:00|585.3|584.7|586.6|586|588|587.4|584.6|584|2557
1695315600000|2023-09-21 17:00:00|586.9|586.3|585.1|584.5|587.9|587.3|584.9|584.3|2718
1695319200000|2023-09-21 18:00:00|585|584.4|583.2|582.6|585.1|584.5|582.6|582|3189
1695340800000|2023-09-22 00:00:00|584.1|583.5|580.5|579.9|584.2|583.6|580.4|579.8|933
1695344400000|2023-09-22 01:00:00|580.6|580|582|581.4|582.7|582.1|580.4|579.8|187
1695348000000|2023-09-22 02:00:00|581.9|581.3|585|584.4|585|584.4|581.8|581.2|338
1695351600000|2023-09-22 03:00:00|584.6|584|586.4|585.8|586.8|586.2|584.5|583.9|397
1695355200000|2023-09-22 04:00:00|586.6|586|585.7|585.1|587|586.4|585.6|585|142
1695358800000|2023-09-22 05:00:00|585.8|585.2|585.1|584.5|586.6|586|585|584.4|148
1695362400000|2023-09-22 06:00:00|585.3|584.7|585.7|585.1|587.1|586.5|584.6|584|200
1695366000000|2023-09-22 07:00:00|585.8|585.2|583.7|583.1|585.8|585.2|583|582.4|549
1695369600000|2023-09-22 08:00:00|583.8|583.2|582.6|582|584.5|583.9|582.1|581.5|724
1695373200000|2023-09-22 09:00:00|582.4|581.8|582.9|582.3|583.8|583.2|581.2|580.6|723
1695376800000|2023-09-22 10:00:00|583.1|582.5|584.1|583.5|585.1|584.5|582.9|582.3|316
1695380400000|2023-09-22 11:00:00|583.9|583.3|586.9|586.3|587.4|586.8|583.4|582.8|786
1695384000000|2023-09-22 12:00:00|587|586.4|585.4|584.8|588.1|587.5|585.3|584.7|689
1695387600000|2023-09-22 13:00:00|585.7|585.1|586.1|585.5|588.1|587.5|584.3|583.7|3461
1695391200000|2023-09-22 14:00:00|585.9|585.3|588.4|587.8|590.1|589.5|583.2|582.6|4226
1695394800000|2023-09-22 15:00:00|588.7|588.1|585.8|585.2|589|588.4|585|584.4|2502
1695398400000|2023-09-22 16:00:00|585.6|585|587.5|586.9|588.3|587.7|584.1|583.5|2189
1695402000000|2023-09-22 17:00:00|587.7|587.1|587.8|587.2|588.5|587.9|587|586.4|2249
1695405600000|2023-09-22 18:00:00|587.6|587|587.6|587|588.4|587.8|586.5|585.9|3348
1695600000000|2023-09-25 00:00:00|585.8|585.2|588.9|588.3|590.6|590|584.9|584.3|611
1695603600000|2023-09-25 01:00:00|588.8|588.2|586.3|585.7|588.8|588.2|586.2|585.6|329
1695607200000|2023-09-25 02:00:00|586.5|585.9|586.5|585.9|587.2|586.6|586.2|585.6|179
1695610800000|2023-09-25 03:00:00|586.7|586.1|586.2|585.6|586.8|586.2|585.5|584.9|160
1695614400000|2023-09-25 04:00:00|586.3|585.7|585.4|584.8|586.3|585.7|585.4|584.8|72
1695618000000|2023-09-25 05:00:00|585.5|584.9|584.1|583.5|585.8|585.2|583.8|583.2|505
1695621600000|2023-09-25 06:00:00|584|583.4|583.8|583.2|584.5|583.9|582.6|582|334
1695625200000|2023-09-25 07:00:00|583.6|583|584.1|583.5|586|585.4|583.2|582.6|529
1695628800000|2023-09-25 08:00:00|583.9|583.3|585.3|584.7|586.4|585.8|582.8|582.2|860
1695632400000|2023-09-25 09:00:00|585.1|584.5|587.4|586.8|587.8|587.2|585.1|584.5|614
1695636000000|2023-09-25 10:00:00|587.5|586.9|588.8|588.2|589.1|588.5|587.2|586.6|1079
1695639600000|2023-09-25 11:00:00|589.1|588.5|592.5|591.9|593|592.4|589.1|588.5|1101
1695643200000|2023-09-25 12:00:00|592.6|592|591|590.4|592.8|592.2|590.3|589.7|578
1695646800000|2023-09-25 13:00:00|590.1|589.5|595.8|595.2|597.3|596.7|588.8|588.2|4512
1695650400000|2023-09-25 14:00:00|595.6|595|591.1|590.5|596.6|596|590.9|590.3|3427
1695654000000|2023-09-25 15:00:00|590.9|590.3|592.9|592.3|592.9|592.3|589.1|588.5|2803
1695657600000|2023-09-25 16:00:00|592.6|592|596|595.4|596|595.4|592.6|592|2565
1695661200000|2023-09-25 17:00:00|595.9|595.3|596.3|595.7|597.1|596.5|594.3|593.7|2310
1695664800000|2023-09-25 18:00:00|596.1|595.5|597.9|597.3|598.6|598|595.6|595|2678
1695686400000|2023-09-26 00:00:00|597.3|596.7|599.2|598.6|600.4|599.8|596.6|596|502
1695690000000|2023-09-26 01:00:00|599.4|598.8|600.6|600|601.1|600.5|599.1|598.5|249
1695693600000|2023-09-26 02:00:00|600.7|600.1|602.2|601.6|602.3|601.7|600.5|599.9|312
1695697200000|2023-09-26 03:00:00|602.3|601.7|601.3|600.7|602.3|601.7|600.8|600.2|203
1695700800000|2023-09-26 04:00:00|601.2|600.6|601.3|600.7|601.6|601|600.9|600.3|65
1695704400000|2023-09-26 05:00:00|601.5|600.9|597.9|597.3|601.6|601|597.9|597.3|286
1695708000000|2023-09-26 06:00:00|598.1|597.5|597|596.4|598.2|597.6|595.3|594.7|444
1695711600000|2023-09-26 07:00:00|597.1|596.5|599.9|599.3|600.8|600.2|597|596.4|632
1695715200000|2023-09-26 08:00:00|600.1|599.5|603.1|602.5|605.6|605|600.1|599.5|1504
1695718800000|2023-09-26 09:00:00|603.2|602.6|601.6|601|605.3|604.7|600.9|600.3|822
1695722400000|2023-09-26 10:00:00|601.5|600.9|600.8|600.2|603.2|602.6|600.4|599.8|368
1695726000000|2023-09-26 11:00:00|600.9|600.3|600.7|600.1|602.4|601.8|600.3|599.7|240
1695729600000|2023-09-26 12:00:00|600.6|600|599.8|599.2|601.2|600.6|598.4|597.8|656
1695733200000|2023-09-26 13:00:00|599.5|598.9|597.2|596.6|600.4|599.8|592.7|592.1|4374
1695736800000|2023-09-26 14:00:00|597|596.4|601.1|600.5|604.5|603.9|597|596.4|4129
1695740400000|2023-09-26 15:00:00|600.8|600.2|599.1|598.5|601|600.4|597.6|597|2588
1695744000000|2023-09-26 16:00:00|598.8|598.2|598.3|597.7|600.3|599.7|595.8|595.2|2175
1695747600000|2023-09-26 17:00:00|598.4|597.8|599|598.4|600|599.4|597.9|597.3|2399
1695751200000|2023-09-26 18:00:00|598.8|598.2|598.5|597.9|599|598.4|597.3|596.7|2673
1695772800000|2023-09-27 00:00:00|598.7|598.1|597.6|597|599.5|598.9|596.8|596.2|361
1695776400000|2023-09-27 01:00:00|597.4|596.8|601.4|600.8|601.6|601|597.4|596.8|241
1695780000000|2023-09-27 02:00:00|601.3|600.7|600.7|600.1|601.7|601.1|599.7|599.1|117
1695783600000|2023-09-27 03:00:00|600.4|599.8|601.4|600.8|601.7|601.1|600.4|599.8|139
1695787200000|2023-09-27 04:00:00|601.6|601|601.7|601.1|601.9|601.3|600.4|599.8|180
1695790800000|2023-09-27 05:00:00|601.4|600.8|601|600.4|601.6|601|600.1|599.5|82
1695794400000|2023-09-27 06:00:00|600.9|600.3|603|602.4|603.8|603.2|600.5|599.9|265
1695798000000|2023-09-27 07:00:00|603.1|602.5|600.7|600.1|603.1|602.5|599.4|598.8|556
1695801600000|2023-09-27 08:00:00|600.5|599.9|600.7|600.1|601.4|600.8|598.2|597.6|481
1695805200000|2023-09-27 09:00:00|601|600.4|598.6|598|601.3|600.7|597.8|597|439
1695808800000|2023-09-27 10:00:00|598.5|597.9|597|596.4|598.8|598.2|596.3|595.7|365
1695812400000|2023-09-27 11:00:00|596.8|596.2|594.5|593.9|597.8|597.2|594.4|593.8|997
1695816000000|2023-09-27 12:00:00|594.4|593.8|597.2|596.6|599|598.4|594.3|593.7|638
1695819600000|2023-09-27 13:00:00|596.3|595.7|597.1|596.5|601.4|600.8|596|595.4|3079
1695823200000|2023-09-27 14:00:00|596.8|596.2|593.9|593.3|598.3|597.7|592.6|592|5080
1695826800000|2023-09-27 15:00:00|594.2|593.6|589.5|588.9|597.7|597.1|589.2|588.6|5526
1695830400000|2023-09-27 16:00:00|589.2|588.6|588.5|587.9|592.1|591.5|588.2|587.6|4047
1695834000000|2023-09-27 17:00:00|588.4|587.8|589.5|588.9|590.9|590.3|588.1|587.5|2654
1695837600000|2023-09-27 18:00:00|589|588.4|589.4|588.8|590|589.4|588.5|587.9|3263
1695859200000|2023-09-28 00:00:00|590.4|589.8|592.5|591.9|592.6|592|590.3|589.7|286
1695862800000|2023-09-28 01:00:00|592.4|591.8|591|590.4|593|592.4|590.9|590.3|289
1695866400000|2023-09-28 02:00:00|590.9|590.3|590.7|590.1|591.5|590.9|590.6|590|147
1695870000000|2023-09-28 03:00:00|590.6|590|591.2|590.6|591.8|591.2|590.6|590|129
1695873600000|2023-09-28 04:00:00|591|590.4|590.9|590.3|591.2|590.6|590.2|589.6|111
1695877200000|2023-09-28 05:00:00|590.7|590.1|590.1|589.5|591.2|590.6|590.1|589.5|112
1695880800000|2023-09-28 06:00:00|590.2|589.6|589.1|588.5|590.4|589.8|588.7|588.1|300
1695884400000|2023-09-28 07:00:00|588.9|588.3|590.3|589.7|591.2|590.6|588.5|587.9|491
1695888000000|2023-09-28 08:00:00|590.6|590|591.7|591.1|593|592.4|589.3|588.7|481
1695891600000|2023-09-28 09:00:00|591.6|591|591|590.4|591.7|591.1|588.4|587.8|625
1695895200000|2023-09-28 10:00:00|591.3|590.7|588.7|588.1|591.3|590.7|588.2|587.6|359
1695898800000|2023-09-28 11:00:00|588.8|588.2|587.8|587.2|589.4|588.8|587.7|587.1|417
1695902400000|2023-09-28 12:00:00|588.3|587.7|587.5|586.9|590.1|589.5|586.6|586|1304
1695906000000|2023-09-28 13:00:00|586.7|586.1|590.4|589.8|591|590.4|585.2|584.6|4211
1695909600000|2023-09-28 14:00:00|590.5|589.9|588.6|588|592.7|592.1|587.3|586.7|4026
1695913200000|2023-09-28 15:00:00|588.5|587.9|588.1|587.5|592.5|591.9|588.1|587.5|3068
1695916800000|2023-09-28 16:00:00|588.3|587.7|589.6|589|590.1|589.5|587.9|587.3|2447
1695920400000|2023-09-28 17:00:00|589.7|589.1|589.2|588.6|591.1|590.5|587.7|587.1|2059
1695924000000|2023-09-28 18:00:00|589|588.4|588.7|588.1|589.6|589|588.1|587.5|2494
1695945600000|2023-09-29 00:00:00|589.3|588.7|590.4|589.8|590.9|590.3|588.4|587.8|300
1695949200000|2023-09-29 01:00:00|590.7|590.1|590.4|589.8|590.7|590.1|589.9|589.3|109
1695952800000|2023-09-29 02:00:00|590.6|590|591.6|591|591.9|591.3|590.6|590|101
1695956400000|2023-09-29 03:00:00|591.7|591.1|591.7|591.1|591.9|591.3|591.3|590.7|94
1695960000000|2023-09-29 04:00:00|591.8|591.2|591.6|591|591.9|591.3|591.3|590.7|67
1695963600000|2023-09-29 05:00:00|591.7|591.1|591.9|591.3|592.5|591.9|591.5|590.9|126
1695967200000|2023-09-29 06:00:00|592.1|591.5|591.3|590.7|592.5|591.9|591.2|590.6|205
1695970800000|2023-09-29 07:00:00|591.2|590.6|592.3|591.7|592.5|591.9|590|589.4|231
1695974400000|2023-09-29 08:00:00|592.5|591.9|593.5|592.9|593.9|593.3|591.8|591.2|484
1695978000000|2023-09-29 09:00:00|593.4|592.8|594.5|593.9|595.3|594.7|592.3|591.7|835
1695981600000|2023-09-29 10:00:00|594.4|593.8|593|592.4|594.4|593.8|592|591.4|385
1695985200000|2023-09-29 11:00:00|593.1|592.5|592.3|591.7|593.9|593.3|591.8|591.2|332
1695988800000|2023-09-29 12:00:00|592.2|591.6|592.2|591.6|593.3|592.7|591.6|591|337
1695992400000|2023-09-29 13:00:00|591.3|590.7|587.8|587.2|595.8|595.2|587.7|587.1|3431
1695996000000|2023-09-29 14:00:00|587.7|587.1|586.4|585.8|589|588.4|584.9|584.3|5993
1695999600000|2023-09-29 15:00:00|586.2|585.6|587.1|586.5|587.8|587.2|584|583.4|4303
1696003200000|2023-09-29 16:00:00|587|586.4|562.8|562.2|588|587.4|562.1|561.5|20604
1696006800000|2023-09-29 17:00:00|562.9|562.3|552.4|551.8|562.9|562.3|552.2|551.6|13901
1696010400000|2023-09-29 18:00:00|552.2|551.6|552.2|551.6|554.9|554.3|551.9|551.3|6804
1696204800000|2023-10-02 00:00:00|556.7|556.1|554.8|554.2|559.2|558.6|554.5|553.9|1750
1696208400000|2023-10-02 01:00:00|555|554.4|558.1|557.5|558.9|558.3|553.8|553.2|571
1696212000000|2023-10-02 02:00:00|558|557.4|560.7|560.1|560.9|560.3|557.4|556.8|726
1696215600000|2023-10-02 03:00:00|560.5|559.9|562.3|561.7|563.3|562.7|560.5|559.9|816
1696219200000|2023-10-02 04:00:00|561.9|561.3|562.9|562.3|564.6|564|561.8|561.2|942
1696222800000|2023-10-02 05:00:00|562.8|562.2|561.7|561.1|563.2|562.6|561.1|560.5|378
1696226400000|2023-10-02 06:00:00|561.8|561.2|562.2|561.6|563.3|562.7|560.7|560.1|541
1696230000000|2023-10-02 07:00:00|562.3|561.7|561.8|561.2|563.7|563.1|561.2|560.6|764
1696233600000|2023-10-02 08:00:00|561.7|561.1|560.3|559.7|561.7|561.1|559.6|559|568
1696237200000|2023-10-02 09:00:00|560.4|559.8|559.7|559.1|561.2|560.6|558.5|557.9|581
1696240800000|2023-10-02 10:00:00|559.5|558.9|559.4|558.8|559.9|559.3|557.8|557.2|616
1696244400000|2023-10-02 11:00:00|559.3|558.7|559.8|559.2|561.8|561.2|559|558.4|737
1696248000000|2023-10-02 12:00:00|559.7|559.1|561.2|560.6|562.1|561.5|559.5|558.9|846
1696251600000|2023-10-02 13:00:00|561.9|561.3|566.4|565.8|570.7|570.1|561.9|561.3|9641
1696255200000|2023-10-02 14:00:00|566.1|565.5|574.6|574|576.4|575.8|565.4|564.8|9163
1696258800000|2023-10-02 15:00:00|574.4|573.8|569.9|569.3|575.4|574.8|568.9|568.3|5973
1696262400000|2023-10-02 16:00:00|570.1|569.5|573|572.4|573|572.4|567.7|567.1|3990
1696266000000|2023-10-02 17:00:00|572.8|572.2|574.3|573.7|575.5|574.9|571.9|571.3|2818
1696269600000|2023-10-02 18:00:00|574.5|573.9|578.8|578.2|579.4|578.8|573.9|573.3|4208
1696291200000|2023-10-03 00:00:00|580.3|579.7|576.8|576.2|582|581.4|576.3|575.7|931
1696294800000|2023-10-03 01:00:00|576.9|576.3|575.5|574.9|577.3|576.7|575.4|574.8|474
1696298400000|2023-10-03 02:00:00|575.6|575|575.9|575.3|576.8|576.2|575.5|574.9|216
1696302000000|2023-10-03 03:00:00|576|575.4|575.7|575.1|576.1|575.5|575.5|574.9|94
1696305600000|2023-10-03 04:00:00|575.6|575|578.4|577.8|579.2|578.6|575.5|574.9|230
1696309200000|2023-10-03 05:00:00|578.3|577.7|577.6|577|578.8|578.2|577.3|576.7|222
1696312800000|2023-10-03 06:00:00|577.5|576.9|578.6|578|579.3|578.7|577.5|576.9|165
1696316400000|2023-10-03 07:00:00|578.5|577.9|580.9|580.3|583.2|582.6|577.8|577.2|784
1696320000000|2023-10-03 08:00:00|580.8|580.2|578.6|578|582.8|582.2|578.1|577.5|759
1696323600000|2023-10-03 09:00:00|578.7|578.1|577.7|577.1|579.8|579.2|576.6|576|795
1696327200000|2023-10-03 10:00:00|577.6|577|577.8|577.2|578.3|577.7|576.6|576|416
1696330800000|2023-10-03 11:00:00|577.7|577.1|581.8|581.2|581.8|581.2|577|576.4|1279
1696334400000|2023-10-03 12:00:00|581.6|581|585.3|584.7|585.8|585.1|581.3|580.7|2116
1696338000000|2023-10-03 13:00:00|585.7|585.1|582.6|582|586.8|586.2|578.7|578.1|7412
1696341600000|2023-10-03 14:00:00|582.4|581.8|580|579.4|584.4|583.8|575.8|575.2|7112
1696345200000|2023-10-03 15:00:00|580.1|579.5|580.5|579.9|582.8|582.2|578.6|578|3463
1696348800000|2023-10-03 16:00:00|580.8|580.2|583.8|583.2|585.3|584.7|580.6|580|3805
1696352400000|2023-10-03 17:00:00|583.7|583.1|580.5|579.9|583.9|583.3|580.3|579.7|2047
1696356000000|2023-10-03 18:00:00|580.6|580|580.4|579.8|581|580.4|580|579.4|3145
1696377600000|2023-10-04 00:00:00|579.9|579.3|579.2|578.6|580.4|579.8|578.2|577.6|477
1696381200000|2023-10-04 01:00:00|579.3|578.7|577.9|577.3|579.3|578.7|577.2|576.6|211
1696384800000|2023-10-04 02:00:00|577.7|577.1|577.9|577.3|578.2|577.6|576.4|575.8|337
1696388400000|2023-10-04 03:00:00|578|577.4|577|576.4|578.2|577.6|576.7|576.1|99
1696392000000|2023-10-04 04:00:00|577.3|576.7|577.7|577.1|578.2|577.6|575.3|574.7|285
1696395600000|2023-10-04 05:00:00|577.5|576.9|577.6|577|577.8|577.2|576.8|576.2|65
1696399200000|2023-10-04 06:00:00|577.8|577.2|579.2|578.6|579.6|579|577.6|577|223
1696402800000|2023-10-04 07:00:00|579.3|578.7|580.8|580.2|581.5|580.9|578.2|577.6|510
1696406400000|2023-10-04 08:00:00|580.9|580.3|578.7|578.1|581.1|580.5|577.8|577.2|736
1696410000000|2023-10-04 09:00:00|578.8|578.2|574.3|573.7|579.3|578.7|572.1|571.5|1196
1696413600000|2023-10-04 10:00:00|573.7|573.1|571.8|571.2|573.7|573.1|569.5|568.9|1007
1696417200000|2023-10-04 11:00:00|572|571.4|570.7|570.1|572.2|571.6|570.6|570|667
1696420800000|2023-10-04 12:00:00|570.6|570|571.2|570.6|572.1|571.5|569.8|569.2|996
1696424400000|2023-10-04 13:00:00|569.9|569.3|565.7|565.1|570.6|570|564.5|563.9|5242
1696428000000|2023-10-04 14:00:00|565.8|565.2|571.3|570.7|573.3|572.7|565.8|565.2|4759
1696431600000|2023-10-04 15:00:00|571.4|570.8|572.5|571.9|573.9|573.3|567.5|566.9|3755
1696435200000|2023-10-04 16:00:00|572.4|571.8|575.6|575|576.4|575.8|572.3|571.7|3346
1696438800000|2023-10-04 17:00:00|575.5|574.9|571.6|571|575.8|575.2|570.9|570.3|3518
1696442400000|2023-10-04 18:00:00|572.1|571.5|571.5|570.9|572.8|572.2|571|570.4|2412
1696464000000|2023-10-05 00:00:00|572.9|572.3|574.5|573.9|574.7|574.1|571.9|571.3|655
1696467600000|2023-10-05 01:00:00|574.6|574|576.4|575.8|576.9|576.3|574.6|574|179
1696471200000|2023-10-05 02:00:00|576.5|575.9|577.1|576.5|577.4|576.8|576.4|575.8|314
1696474800000|2023-10-05 03:00:00|576.8|576.2|577.8|577.2|577.9|577.3|576.8|576.2|105
1696478400000|2023-10-05 04:00:00|577.7|577.1|577.8|577.2|578.4|577.8|577.3|576.7|82
1696482000000|2023-10-05 05:00:00|577.7|577.1|576|575.4|577.7|577.1|575.9|575.3|116
1696485600000|2023-10-05 06:00:00|576.1|575.5|574.9|574.3|578|577.4|574.6|574|539
1696489200000|2023-10-05 07:00:00|574.8|574.2|574.7|574.1|575.1|574.5|573.6|573|479
1696492800000|2023-10-05 08:00:00|574.6|574|571.8|571.2|576.3|575.7|571.7|571.1|916
1696496400000|2023-10-05 09:00:00|571.7|571.1|575.5|574.9|577|576.4|571.7|571.1|802
1696500000000|2023-10-05 10:00:00|575.7|575.1|575|574.4|576.3|575.7|574.9|574.3|333
1696503600000|2023-10-05 11:00:00|575.3|574.7|573.7|573.1|576.2|575.6|573.4|572.8|990
1696507200000|2023-10-05 12:00:00|573.8|573.2|573.3|572.7|575|574.4|572.9|572.3|459
1696510800000|2023-10-05 13:00:00|574.3|573.7|578.3|577.7|580|579.4|572.2|571.6|3672
1696514400000|2023-10-05 14:00:00|578.5|577.9|584.6|584|586.6|586|577.5|576.9|4200
1696518000000|2023-10-05 15:00:00|584.9|584.3|590|589.4|591.5|590.9|583.9|583.3|5192
1696521600000|2023-10-05 16:00:00|589.7|589.1|591.5|590.9|592.5|591.9|588.5|587.9|4572
1696525200000|2023-10-05 17:00:00|591.7|591.1|590.9|590.3|592.5|591.9|589.4|588.8|6119
1696528800000|2023-10-05 18:00:00|591|590.4|589.5|588.9|592.4|591.8|589.5|588.9|2778
1696550400000|2023-10-06 00:00:00|589.8|589.2|589.7|589.1|589.9|589.3|587.1|586.5|1847
1696554000000|2023-10-06 01:00:00|589.5|588.9|587.9|587.3|589.8|589.2|587.9|587.3|83
1696557600000|2023-10-06 02:00:00|588|587.4|589|588.4|589.5|588.9|588|587.4|62
1696561200000|2023-10-06 03:00:00|588.9|588.3|589.3|588.7|589.8|589.2|588.8|588.2|50
1696564800000|2023-10-06 04:00:00|589|588.4|588.9|588.3|589.5|588.9|588.5|587.9|49
1696568400000|2023-10-06 05:00:00|588.8|588.2|585.6|585|589.6|589|585.5|584.9|190
1696572000000|2023-10-06 06:00:00|585.5|584.9|586.4|585.8|586.5|585.9|585.3|584.7|120
1696575600000|2023-10-06 07:00:00|586.3|585.7|589.2|588.6|591.1|590.5|585.4|584.8|485
1696579200000|2023-10-06 08:00:00|589.4|588.8|585.7|585.1|590.2|589.6|585.7|585.1|406
1696582800000|2023-10-06 09:00:00|585.6|585|585.9|585.3|587.1|586.5|585.4|584.8|270
1696586400000|2023-10-06 10:00:00|586.1|585.5|589.1|588.5|589.6|589|585.9|585.3|268
1696590000000|2023-10-06 11:00:00|589.3|588.7|590.8|590.2|592.4|591.8|588.3|587.7|471
1696593600000|2023-10-06 12:00:00|590.7|590.1|587|586.4|592.1|591.5|586|585.4|861
1696597200000|2023-10-06 13:00:00|586.8|586.2|587.8|587.2|588.9|588.3|582.6|582|3799
1696600800000|2023-10-06 14:00:00|587.6|587|587.5|586.9|590|589.4|585.1|584.5|2561
1696604400000|2023-10-06 15:00:00|587.2|586.6|584.8|584.2|589.7|589.1|584.1|583.5|3170
1696608000000|2023-10-06 16:00:00|584.7|584.1|581.9|581.3|584.7|584.1|581.9|581.3|3936
1696611600000|2023-10-06 17:00:00|582|581.4|580.2|579.6|582.7|582.1|580.2|579.6|2291
1696615200000|2023-10-06 18:00:00|580.3|579.7|582.2|581.6|582.5|581.9|579.9|579.3|3252
1696809600000|2023-10-09 00:00:00|586.6|586|592.6|592|592.7|592.1|586.2|585.6|1199
1696813200000|2023-10-09 01:00:00|592.7|592.1|590.2|589.6|592.7|592.1|588.8|588.2|298
1696816800000|2023-10-09 02:00:00|590.1|589.5|590.3|589.7|590.3|589.7|589.4|588.8|81
1696820400000|2023-10-09 03:00:00|590.5|589.9|589.2|588.6|590.5|589.9|589|588.4|58
1696824000000|2023-10-09 04:00:00|589.3|588.7|589.5|588.9|590|589.4|589|588.4|90
1696827600000|2023-10-09 05:00:00|589.4|588.8|589.6|589|589.6|589|588.8|588.2|106
1696831200000|2023-10-09 06:00:00|589.4|588.8|588.8|588.2|590.6|590|588.4|587.8|154
1696834800000|2023-10-09 07:00:00|588.9|588.3|590.1|589.5|591.1|590.5|588.4|587.8|240
1696838400000|2023-10-09 08:00:00|590|589.4|592.8|592.2|593.2|592.6|588.4|587.8|456
1696842000000|2023-10-09 09:00:00|592.9|592.3|593.6|593|595.6|595|591.9|591.3|1114
1696845600000|2023-10-09 10:00:00|593.3|592.7|592.4|591.8|593.8|593.2|591.9|591.3|300
1696849200000|2023-10-09 11:00:00|592.5|591.9|593|592.4|593.6|593|591.5|590.9|466
1696852800000|2023-10-09 12:00:00|593.1|592.5|591|590.4|594|593.4|590.5|589.9|460
1696856400000|2023-10-09 13:00:00|590.9|590.3|587.3|586.7|593.3|592.7|585.7|585.1|4569
1696860000000|2023-10-09 14:00:00|587.2|586.6|588.2|587.6|589.5|588.9|585.4|584.8|2564
1696863600000|2023-10-09 15:00:00|588.3|587.7|587.5|586.9|589.5|588.9|585.3|584.7|2189
1696867200000|2023-10-09 16:00:00|587.4|586.8|587.7|587.1|588.2|587.6|585|584.4|1508
1696870800000|2023-10-09 17:00:00|587.9|587.3|588.8|588.2|589.6|589|587.6|587|2015
1696874400000|2023-10-09 18:00:00|589.1|588.5|587|586.4|589.1|588.5|585.8|585.2|2789
1696896000000|2023-10-10 00:00:00|588.3|587.7|584.8|584.2|589.3|588.7|584.1|583.5|441
1696899600000|2023-10-10 01:00:00|584.6|584|581.9|581.3|584.7|584.1|581.4|580.8|462
1696903200000|2023-10-10 02:00:00|582|581.4|582.4|581.8|582.4|581.8|581.6|581|126
1696906800000|2023-10-10 03:00:00|582.5|581.9|581.7|581.1|583|582.4|581.7|581.1|64
1696910400000|2023-10-10 04:00:00|581.6|581|582.2|581.6|582.7|582.1|581.6|581|94
1696914000000|2023-10-10 05:00:00|582|581.4|581.3|580.7|582|581.4|580.6|580|232
1696917600000|2023-10-10 06:00:00|581.2|580.6|581.2|580.6|582.2|581.6|581.1|580.5|198
1696921200000|2023-10-10 07:00:00|581.4|580.8|579.9|579.3|582.7|582.1|579|578.4|488
1696924800000|2023-10-10 08:00:00|579.8|579.2|581.9|581.3|583|581.7|579.6|579|347
1696928400000|2023-10-10 09:00:00|581.7|581.1|579.7|579.1|581.8|581.2|579.3|578.7|289
1696932000000|2023-10-10 10:00:00|579.5|578.9|577.4|576.8|579.7|579.1|577.4|576.8|392
1696935600000|2023-10-10 11:00:00|577.2|576.6|578.3|577.7|578.6|578|576.2|575.6|717
1696939200000|2023-10-10 12:00:00|577.8|577.2|578.8|578.2|579.5|578.9|577.6|577|700
1696942800000|2023-10-10 13:00:00|577.3|576.7|573|572.4|578.2|577.6|570.9|570.3|4652
1696946400000|2023-10-10 14:00:00|572.9|572.3|578|577.4|578.4|577.8|572.3|571.7|3077
1696950000000|2023-10-10 15:00:00|578.2|577.6|574.4|573.8|579.6|579|574.2|573.6|3251
1696953600000|2023-10-10 16:00:00|574.3|573.7|573.2|572.6|574.4|573.8|572.4|571.8|2178
1696957200000|2023-10-10 17:00:00|573|572.4|574.5|573.9|576.8|576.2|572.9|572.3|1399
1696960800000|2023-10-10 18:00:00|574.7|574.1|573.8|573.2|575|574.4|573.2|572.6|3190
1696982400000|2023-10-11 00:00:00|573.9|573.3|576.1|575.5|576.1|575.5|573.2|572.6|242
1696986000000|2023-10-11 01:00:00|575.9|575.3|575.2|574.6|576.3|575.7|575|574.4|95
1696989600000|2023-10-11 02:00:00|575|574.4|575.2|574.6|575.9|575.3|574.8|574.2|117
1696993200000|2023-10-11 03:00:00|575.3|574.7|573.7|573.1|575.4|574.8|573.6|573|89
1696996800000|2023-10-11 04:00:00|573.6|573|574.2|573.6|574.4|573.8|572.9|572.3|95
1697000400000|2023-10-11 05:00:00|574.1|573.5|573.7|573.1|574.9|574.3|573.7|573.1|105
1697004000000|2023-10-11 06:00:00|573.6|573|574.4|573.8|574.6|574|572.4|571.8|190
1697007600000|2023-10-11 07:00:00|574.5|573.9|573|572.4|574.8|574.2|572.6|572|171
1697011200000|2023-10-11 08:00:00|572.9|572.3|572.9|572.3|573|572.4|570.5|569.9|704
1697014800000|2023-10-11 09:00:00|572.8|572.2|572.9|572.3|573.3|572.7|572.1|571.5|162
1697018400000|2023-10-11 10:00:00|573|572.4|572.8|572.2|574.3|573.7|572.8|572.2|304
1697022000000|2023-10-11 11:00:00|573|572.4|570.8|570.2|573|572.4|570.1|569.5|425
1697025600000|2023-10-11 12:00:00|570.6|570|568.7|568.1|570.8|570.2|568.4|567.8|770
1697029200000|2023-10-11 13:00:00|569.3|568.7|569.7|569.1|571.4|570.8|567.1|566.5|2864
1697032800000|2023-10-11 14:00:00|569.5|568.9|568.9|568.3|571.2|570.6|567|566.4|3292
1697036400000|2023-10-11 15:00:00|568.8|568.2|568.1|567.5|570.5|569.9|567.5|566.9|2608
1697040000000|2023-10-11 16:00:00|568|567.4|571.1|570.5|571.4|570.8|567.8|567.2|2726
1697043600000|2023-10-11 17:00:00|571|570.4|570.7|570.1|571.7|571.1|570.2|569.6|2068
1697047200000|2023-10-11 18:00:00|570.9|570.3|572.4|571.8|572.6|572|570.1|569.5|3053
1697068800000|2023-10-12 00:00:00|572.6|572|572.1|571.5|573.3|572.7|571.3|570.7|343
1697072400000|2023-10-12 01:00:00|572|571.4|571.2|570.6|572.2|571.6|571.2|570.6|71
1697076000000|2023-10-12 02:00:00|571.5|570.9|571.2|570.6|571.6|571|570.4|569.8|85
1697079600000|2023-10-12 03:00:00|571.5|570.9|571|570.4|571.5|570.9|569.6|569|148
1697083200000|2023-10-12 04:00:00|571.3|570.7|572|571.4|572.7|572.1|571.1|570.5|93
1697086800000|2023-10-12 05:00:00|571.9|571.3|573.4|572.8|574.1|573.5|571.6|571|259
1697090400000|2023-10-12 06:00:00|573.5|572.9|575.8|575.2|576.4|575.8|572.1|571.5|440
1697094000000|2023-10-12 07:00:00|575.9|575.3|575.6|575|576.1|575.5|574.5|573.9|226
1697097600000|2023-10-12 08:00:00|575.7|575.1|575.2|574.6|576.5|575.9|575|574.4|474
1697101200000|2023-10-12 09:00:00|575.1|574.5|573.2|572.6|576.3|575.7|573.2|572.6|476
1697104800000|2023-10-12 10:00:00|573.1|572.5|573.1|572.5|573.5|572.9|572.3|571.7|202
1697108400000|2023-10-12 11:00:00|573.2|572.6|573.9|573.3|574.4|573.8|572|571.4|328
1697112000000|2023-10-12 12:00:00|574|573.4|571.3|570.7|574.4|573.8|570.9|570.3|388
1697115600000|2023-10-12 13:00:00|571|570.4|565.2|564.6|571.1|570.5|564.3|563.7|3018
1697119200000|2023-10-12 14:00:00|565.3|564.7|567.5|566.9|569|568.4|563.3|562.7|4590
1697122800000|2023-10-12 15:00:00|567.1|566.5|568.9|567.4|570.7|570.1|565.2|564.6|4386
1697126400000|2023-10-12 16:00:00|569.1|567.6|586.6|586|586.8|586.2|568.9|567.6|13201
1697130000000|2023-10-12 17:00:00|586.7|586.1|586.8|586.2|587.6|587|583.8|583.2|4205
1697133600000|2023-10-12 18:00:00|586.9|586.3|588.2|587.6|589.4|588.8|584.6|584|4408
1697155200000|2023-10-13 00:00:00|586.7|585.7|586.4|585.8|589.8|589.2|585.2|584.6|831
1697158800000|2023-10-13 01:00:00|586.5|585.9|586.7|586.1|587.6|587|585.3|584.7|187
1697162400000|2023-10-13 02:00:00|586.6|586|589.1|588.5|589.2|588.6|586.4|585.8|168
1697166000000|2023-10-13 03:00:00|589|588.4|588.7|588.1|589.1|588.5|588.5|587.9|77
1697169600000|2023-10-13 04:00:00|588.6|588|588.4|587.8|588.9|588.3|587.5|586.9|223
1697173200000|2023-10-13 05:00:00|588.3|587.7|587.4|586.8|588.7|588.1|587|586.4|249
1697176800000|2023-10-13 06:00:00|587.5|586.9|587.8|587.2|588.2|587.6|586.5|585.9|245
1697180400000|2023-10-13 07:00:00|587.9|587.3|587.4|586.8|588.4|587.8|585.4|584.8|918
1697184000000|2023-10-13 08:00:00|587.6|587|587|586.4|589.2|588.6|586.8|586.2|864
1697187600000|2023-10-13 09:00:00|587.1|586.5|590|589.4|590.4|589.8|586.5|585.9|774
1697191200000|2023-10-13 10:00:00|589.8|589.2|594.9|594.3|595.2|594.6|589.4|588.8|740
1697194800000|2023-10-13 11:00:00|594.7|594.1|597.9|597.3|598|597.4|593.8|593.2|1059
1697198400000|2023-10-13 12:00:00|597.8|597.2|596.3|595.7|598.8|598.2|594.9|594.3|1265
1697202000000|2023-10-13 13:00:00|597.1|596.5|596.9|596.3|599.9|599.3|592|591.4|8541
1697205600000|2023-10-13 14:00:00|596.8|596.2|590.8|590.2|599.9|599.3|588.7|588.1|11115
1697209200000|2023-10-13 15:00:00|591|590.4|592.8|592.2|595.9|595.3|590.8|590.2|4366
1697212800000|2023-10-13 16:00:00|592.9|592.3|592.5|591.9|595.8|595.2|590.4|589.8|3466
1697216400000|2023-10-13 17:00:00|593.1|592.5|590.5|589.9|593.3|592.7|590.1|589.5|2801
1697220000000|2023-10-13 18:00:00|590.9|590.3|593.5|592.9|594.4|593.8|590.8|590.2|4376
1697414400000|2023-10-16 00:00:00|594.9|594.3|597.7|597.1|597.9|597.3|594.4|593.8|1189
1697418000000|2023-10-16 01:00:00|597.8|597.2|598|597.4|598.8|598.2|597.7|597.1|142
1697421600000|2023-10-16 02:00:00|598.1|597.5|597.8|597.2|598.2|597.6|597.8|597.2|139
1697425200000|2023-10-16 03:00:00|598.2|597.6|602.4|601.8|602.5|601.9|597.8|597.2|663
1697428800000|2023-10-16 04:00:00|602.5|601.9|601.2|600.6|602.5|601.9|601|600.4|186
1697432400000|2023-10-16 05:00:00|601.1|600.5|601|600.4|602.2|601.6|600.9|600.3|247
1697436000000|2023-10-16 06:00:00|601.2|600.6|600.6|600|601.4|600.8|600.5|599.9|470
1697439600000|2023-10-16 07:00:00|600.8|600.2|600.6|600|601.3|600.7|599.1|598.5|432
1697443200000|2023-10-16 08:00:00|600.7|600.1|599|598.4|601.3|600.7|598.5|597.9|534
1697446800000|2023-10-16 09:00:00|598.9|598.3|600|599.4|602.4|601.8|598.7|598.1|730
1697450400000|2023-10-16 10:00:00|600.1|599.5|599.8|599.2|601.4|600.8|599.8|599.2|395
1697454000000|2023-10-16 11:00:00|599.9|599.3|602.3|601.7|602.7|602.1|599.8|599.2|642
1697457600000|2023-10-16 12:00:00|602.1|601.5|597.1|596.5|602.8|602.2|596.5|595.9|1177
1697461200000|2023-10-16 13:00:00|597.8|597.2|594|593.4|598.3|597.7|592.9|592.3|4581
1697464800000|2023-10-16 14:00:00|593.9|593.3|592.3|591.7|597.4|596.8|592.1|591.5|3599
1697468400000|2023-10-16 15:00:00|592.1|591.5|596.7|596.1|596.9|596.3|590.8|590.2|4273
1697472000000|2023-10-16 16:00:00|596.6|596|593.8|593.2|598.2|597.6|593.6|593|3543
1697475600000|2023-10-16 17:00:00|593.7|593.1|593.5|592.9|595.1|594.5|592.3|591.7|3416
1697479200000|2023-10-16 18:00:00|593.6|593|593.3|592.7|594.3|593.7|592.3|591.7|2514
1697500800000|2023-10-17 00:00:00|592.9|592.3|594|593.4|594.2|593.6|592.4|591.8|261
1697504400000|2023-10-17 01:00:00|593.9|593.3|592.5|591.9|593.9|593.3|592.4|591.8|144
1697508000000|2023-10-17 02:00:00|592.1|591.5|591.4|590.8|592.1|591.5|591.2|590.6|185
1697511600000|2023-10-17 03:00:00|591.3|590.7|590.4|589.8|591.7|591.1|589.7|589.1|392
1697515200000|2023-10-17 04:00:00|590.6|590|590.2|589.6|590.7|590.1|589.9|589.3|204
1697518800000|2023-10-17 05:00:00|590.1|589.5|590|589.4|590.3|589.7|589.7|589.1|91
1697522400000|2023-10-17 06:00:00|590.1|589.5|589.6|589|590.4|589.8|589.4|588.8|235
1697526000000|2023-10-17 07:00:00|589.7|589.1|586.4|585.8|590.6|590|586.4|585.8|550
1697529600000|2023-10-17 08:00:00|586.5|585.9|585.7|585.1|588.5|587.9|584.6|584|688
1697533200000|2023-10-17 09:00:00|585.6|585|587.2|586.6|588.7|588.1|584.3|583.7|1011
1697536800000|2023-10-17 10:00:00|587.4|586.8|586.5|585.9|588.1|587.5|586|585.4|362
1697540400000|2023-10-17 11:00:00|586.6|586|586.3|585.7|587.4|586.8|586.2|585.6|270
1697544000000|2023-10-17 12:00:00|586.5|585.9|588|587.4|588.6|588|586.5|585.9|587
1697547600000|2023-10-17 13:00:00|588.5|587.9|596.3|595.7|597.8|597.2|586.3|585.7|4524
1697551200000|2023-10-17 14:00:00|596.5|595.9|590.4|589.8|597.2|596.6|589.1|588.5|4733
1697554800000|2023-10-17 15:00:00|590.5|589.9|588.1|587.5|591.5|590.9|586.5|585.9|4366
1697558400000|2023-10-17 16:00:00|587.9|587.3|588|587.4|591.1|590.5|587|586.4|2857
1697562000000|2023-10-17 17:00:00|587.7|587.1|587|586.4|588.6|588|586.8|586.2|2236
1697565600000|2023-10-17 18:00:00|586.9|586.3|587.3|586.7|587.3|586.7|585.4|584.8|2247
1697587200000|2023-10-18 00:00:00|587.9|587.3|592.4|591.8|593.3|592.7|587.6|587|526
1697590800000|2023-10-18 01:00:00|592.5|591.9|592.1|591.5|592.8|592.2|591|590.4|172
1697594400000|2023-10-18 02:00:00|592|591.4|593.8|593.2|594|593.4|592|591.4|196
1697598000000|2023-10-18 03:00:00|593.9|593.3|594.2|593.6|594.7|594.1|593.7|593.1|139
1697601600000|2023-10-18 04:00:00|594.4|593.8|593.9|593.3|594.9|594.3|593.9|593.3|107
1697605200000|2023-10-18 05:00:00|593.8|593.2|594.1|593.5|594.5|593.9|593.3|592.7|255
1697608800000|2023-10-18 06:00:00|594.2|593.6|591.6|591|594.3|593.7|591.5|590.9|207
1697612400000|2023-10-18 07:00:00|591.8|591.2|592.6|592|593|592.4|591.2|590.6|128
1697616000000|2023-10-18 08:00:00|592.4|591.8|591.2|590.6|593.3|592.7|590.8|590.2|188
1697619600000|2023-10-18 09:00:00|591.1|590.5|591.9|591.3|592.4|591.8|589.9|589.3|614
1697623200000|2023-10-18 10:00:00|591.8|591.2|592.1|591.5|593.2|592.6|591|590.4|381
1697626800000|2023-10-18 11:00:00|592|591.4|592.5|591.9|594.1|593.5|590.8|590.2|484
1697630400000|2023-10-18 12:00:00|592.3|591.7|592.5|591.9|594.2|593.6|591.3|590.7|545
1697634000000|2023-10-18 13:00:00|592.1|591.5|595.7|595.1|597.1|596.5|590.7|590.1|3107
1697637600000|2023-10-18 14:00:00|595.9|595.3|590.9|590.3|597.1|596.5|590.4|589.8|5227
1697641200000|2023-10-18 15:00:00|591.2|590.6|595.9|595.3|595.9|595.3|590|589.4|2644
1697644800000|2023-10-18 16:00:00|595.7|595.1|597.1|596.5|599.9|599.3|593.6|593|3110
1697648400000|2023-10-18 17:00:00|596.9|596.3|595.8|595.2|598.8|598.2|595.5|594.9|3981
1697652000000|2023-10-18 18:00:00|595.6|595|597.4|596.8|597.8|597.2|595.3|594.7|2918
1697673600000|2023-10-19 00:00:00|597.2|596.6|596.6|596|598.7|598.1|595.4|594.8|600
1697677200000|2023-10-19 01:00:00|596.5|595.9|599.7|599.1|599.8|599.2|596.1|595.5|341
1697680800000|2023-10-19 02:00:00|599.6|599|600.5|599.9|601.3|600.7|599.2|598.6|152
1697684400000|2023-10-19 03:00:00|600.6|600|599.8|599.2|600.8|600.2|599.7|599.1|102
1697688000000|2023-10-19 04:00:00|599.7|599.1|598.9|598.3|599.7|599.1|598.2|597.6|198
1697691600000|2023-10-19 05:00:00|598.8|598.2|599|598.4|599.8|599.2|598.4|597.8|110
1697695200000|2023-10-19 06:00:00|598.8|598.2|598.3|597.7|599.3|598.7|595.7|595.1|372
1697698800000|2023-10-19 07:00:00|598|597.4|596.9|596.3|599.6|599|595.2|594.6|316
1697702400000|2023-10-19 08:00:00|596.4|595.8|593.4|592.8|598.8|598.2|593.1|592.5|659
1697706000000|2023-10-19 09:00:00|593.5|592.9|597.3|596.7|597.5|596.9|593.1|592.5|827
1697709600000|2023-10-19 10:00:00|597.2|596.6|596.5|595.9|597.7|597.1|594.1|593.5|455
1697713200000|2023-10-19 11:00:00|596.6|596|596.9|596.3|597.3|596.7|594.1|593.5|520
1697716800000|2023-10-19 12:00:00|596.8|596.2|594.7|594.1|597.5|596.9|592.9|592.3|750
1697720400000|2023-10-19 13:00:00|594.4|593.8|602.4|601.8|604.8|604.2|593.4|592.8|5750
1697724000000|2023-10-19 14:00:00|602.6|602|599.2|598.6|603.8|603.2|596.1|595.5|5632
1697727600000|2023-10-19 15:00:00|599|598.4|595.5|594.9|601.6|601|593.6|593|2716
1697731200000|2023-10-19 16:00:00|595.4|594.8|602|601.4|602.1|601.5|595|594.4|2354
1697734800000|2023-10-19 17:00:00|601.8|601.2|608.4|607.8|609.5|608.9|600.7|600.1|4152
1697738400000|2023-10-19 18:00:00|608.5|607.9|609.4|608.8|609.8|609.2|607.6|607|3043
1697760000000|2023-10-20 00:00:00|609.2|608.6|608.8|608.2|610.8|610.2|607.5|606.9|891
1697763600000|2023-10-20 01:00:00|609|608.4|614.6|614|614.9|614.3|608.8|608.2|911
1697767200000|2023-10-20 02:00:00|614.5|613.9|614.1|613.5|614.5|613.9|613.6|613|307
1697770800000|2023-10-20 03:00:00|614|613.4|613.8|613.2|614|613.4|613.5|612.9|279
1697774400000|2023-10-20 04:00:00|613.6|613|613|612.4|613.8|613.2|612.9|612.3|319
1697778000000|2023-10-20 05:00:00|613.4|612.8|612.5|611.9|614|613.4|612.2|611.6|511
1697781600000|2023-10-20 06:00:00|612.3|611.7|611.3|610.7|612.8|612.2|610.3|609.7|464
1697785200000|2023-10-20 07:00:00|611.4|610.8|610.3|609.7|611.7|611.1|608.7|608.1|585
1697788800000|2023-10-20 08:00:00|610.2|609.6|611.6|611|614|613.4|609.6|609|722
1697792400000|2023-10-20 09:00:00|611.9|611.3|614.1|613.5|614.1|613.5|611.1|610.5|412
1697796000000|2023-10-20 10:00:00|614|613.4|613.8|613.2|614.6|614|613.3|612.7|495
1697799600000|2023-10-20 11:00:00|613.9|613.3|613|612.4|614.1|613.5|612|611.4|421
1697803200000|2023-10-20 12:00:00|612.9|612.3|612.6|612|614.3|613.7|610.6|610|741
1697806800000|2023-10-20 13:00:00|612.7|612.1|612.5|611.9|614.1|613.5|610|609.4|5613
1697810400000|2023-10-20 14:00:00|612.4|611.8|614.9|614.3|620.3|619.7|611.8|611.2|7023
1697814000000|2023-10-20 15:00:00|615.1|614.5|616.4|615.8|618.1|617.5|613.2|612.6|4372
1697817600000|2023-10-20 16:00:00|616.3|615.7|609.8|609.2|617.4|616.8|609.6|609|2917
1697821200000|2023-10-20 17:00:00|609.9|609.3|603.7|603.1|610.9|610.3|601.6|601|5927
1697824800000|2023-10-20 18:00:00|603.2|602.6|600.6|600|603.4|602.8|599.8|599.2|4283
1698019200000|2023-10-23 00:00:00|601.6|601|605.3|604.7|605.7|605.1|600.5|599.9|840
1698022800000|2023-10-23 01:00:00|605.5|604.9|603.9|603.3|605.6|605|603.5|602.9|119
1698026400000|2023-10-23 02:00:00|604|603.4|603.3|602.7|604.1|603.5|602.9|602.3|60
1698030000000|2023-10-23 03:00:00|603.2|602.6|603.4|602.8|603.7|603.1|602.9|602.3|43
1698033600000|2023-10-23 04:00:00|603.6|603|602.6|602|603.7|603.1|602.3|601.7|202
1698037200000|2023-10-23 05:00:00|602.7|602.1|604.3|603.7|605.5|604.9|602.6|602|344
1698040800000|2023-10-23 06:00:00|604.4|603.8|602.8|602.2|604.8|604.2|601.8|601.2|212
1698044400000|2023-10-23 07:00:00|602.9|602.3|602.1|601.5|603.4|602.8|599.2|598.6|480
1698048000000|2023-10-23 08:00:00|602.3|601.7|603|602.4|604.8|604.2|600.9|600.3|451
1698051600000|2023-10-23 09:00:00|603.2|602.6|601.5|600.9|603.8|603.2|600|599.4|531
1698055200000|2023-10-23 10:00:00|601.3|600.7|601.8|601.2|602.1|601.5|599.8|599.2|371
1698058800000|2023-10-23 11:00:00|601.7|601.1|603.9|603.3|604.3|603.7|601.3|600.7|340
1698062400000|2023-10-23 12:00:00|603.8|603.2|605.4|604.8|605.6|605|601.4|600.8|348
1698066000000|2023-10-23 13:00:00|603.6|603|603.2|602.6|608.3|607.7|601.2|600.6|4014
1698069600000|2023-10-23 14:00:00|603|602.4|606.6|606|607.1|606.4|600.9|600.3|3921
1698073200000|2023-10-23 15:00:00|606.7|606.1|610.7|610.1|611.6|611|606.6|606|3825
1698076800000|2023-10-23 16:00:00|610.6|610|611.5|610.9|612.1|611.5|610.3|609.7|1943
1698080400000|2023-10-23 17:00:00|611.4|610.8|606|605.4|611.6|611|605.6|605|2319
1698084000000|2023-10-23 18:00:00|606.1|605.5|604.2|603.6|607.1|606.5|604.1|603.5|2785
1698105600000|2023-10-24 00:00:00|604.7|604.1|604.1|603.5|605.2|604.6|601.7|601.1|540
1698109200000|2023-10-24 01:00:00|604.2|603.6|602.2|601.6|604.6|604|601.8|601.2|154
1698112800000|2023-10-24 02:00:00|602.3|601.7|601.6|601|602.7|602.1|601.2|600.6|68
1698116400000|2023-10-24 03:00:00|601.5|600.9|600.8|600.2|602.2|601.6|600.3|599.7|111
1698120000000|2023-10-24 04:00:00|600.7|600.1|601.1|600.5|601.3|600.7|600.3|599.7|70
1698123600000|2023-10-24 05:00:00|600.9|600.3|599|598.4|601.1|600.5|596.8|596.2|272
1698127200000|2023-10-24 06:00:00|599.2|598.6|598.6|598|599.6|599|598.1|597.5|225
1698130800000|2023-10-24 07:00:00|598.4|597.8|600.3|599.7|601.6|601|598.2|597.6|432
1698134400000|2023-10-24 08:00:00|600.5|599.9|600.8|600.2|602.6|602|600.2|599.6|795
1698138000000|2023-10-24 09:00:00|600.6|600|600.7|600.1|601|600.4|599.3|598.7|394
1698141600000|2023-10-24 10:00:00|600.6|600|599.6|599|601.3|600.7|599|598.4|256
1698145200000|2023-10-24 11:00:00|599.3|598.7|600.3|599.7|601.1|600.5|598.4|597.8|389
1698148800000|2023-10-24 12:00:00|600.4|599.8|598.9|598.3|601.5|600.9|598.4|597.8|735
1698152400000|2023-10-24 13:00:00|599.6|599|597|596.4|599.8|599.2|592.3|591.7|5197
1698156000000|2023-10-24 14:00:00|596.9|596.3|592|591.4|599.7|599.1|590.6|590|4320
1698159600000|2023-10-24 15:00:00|592.2|591.6|598.7|598.1|599.2|598.6|592.2|591.6|2788
1698163200000|2023-10-24 16:00:00|598.8|598.2|600.6|600|601|600.4|596.4|595.8|2191
1698166800000|2023-10-24 17:00:00|600.5|599.9|598|597.4|600.6|600|596.9|596.3|2067
1698170400000|2023-10-24 18:00:00|597.8|597.2|596.5|595.9|598.3|597.7|596.3|595.7|2239
1698192000000|2023-10-25 00:00:00|596.7|596.1|597.9|597.3|599.1|598.5|596.1|595.3|293
1698195600000|2023-10-25 01:00:00|597.8|597.2|598|597.4|599|598.4|597.8|597.2|65
1698199200000|2023-10-25 02:00:00|598.1|597.5|600|599.4|600.3|599.7|598.1|597.5|77
1698202800000|2023-10-25 03:00:00|600.3|599.7|600.7|600.1|600.8|600.2|599.5|598.9|106
1698206400000|2023-10-25 04:00:00|600.8|600.2|599.5|598.9|600.8|600.2|599.3|598.7|48
1698210000000|2023-10-25 05:00:00|599.4|598.8|599.3|598.7|600.3|599.7|599|598.4|88
1698213600000|2023-10-25 06:00:00|599.4|598.8|600.1|599.5|600.7|600.1|598.1|597.5|184
1698217200000|2023-10-25 07:00:00|600.3|599.7|601|600.4|601.6|601|599|598.4|297
1698220800000|2023-10-25 08:00:00|600.9|600.3|602.4|601.8|603.8|603.2|600.2|599.6|948
1698224400000|2023-10-25 09:00:00|602.3|601.7|600.3|599.7|602.6|602|599.8|599.2|152
1698228000000|2023-10-25 10:00:00|600.2|599.6|599.7|599.1|600.7|600.1|599.2|598.6|332
1698231600000|2023-10-25 11:00:00|599.8|599.2|597.7|597.1|600.1|599.5|597.2|596.6|258
1698235200000|2023-10-25 12:00:00|597.8|597.2|597.5|596.9|598.1|597.5|596|595.4|449
1698238800000|2023-10-25 13:00:00|596.1|595.5|593|592.4|596.6|596|590.5|589.9|3580
1698242400000|2023-10-25 14:00:00|592.9|592.3|587.1|586.5|593.1|592.5|585.6|585|7247
1698246000000|2023-10-25 15:00:00|587|586.4|591.3|590.7|591.5|590.9|586.6|586|3719
1698249600000|2023-10-25 16:00:00|591.4|590.8|588.9|588.3|591.8|591.2|587.7|587.1|2695
1698253200000|2023-10-25 17:00:00|588.8|588.2|589.4|588.8|590|589.4|587.2|586.6|3695
1698256800000|2023-10-25 18:00:00|589.5|588.9|586.6|586|589.8|589.2|586.5|585.9|4068
1698278400000|2023-10-26 00:00:00|586.3|585.7|583.3|582.7|587.6|587|582.6|582|626
1698282000000|2023-10-26 01:00:00|583.5|582.9|582.9|582.3|583.5|582.9|582.2|581.6|300
1698285600000|2023-10-26 02:00:00|583|582.4|582|581.4|583.2|582.6|581.8|581.2|993
1698289200000|2023-10-26 03:00:00|582.1|581.5|584.1|583.5|584.1|583.5|582|581.4|179
1698292800000|2023-10-26 04:00:00|584.3|583.7|582.7|582.1|584.3|583.7|582.7|582.1|71
1698296400000|2023-10-26 05:00:00|582.4|581.8|582.7|582.1|584|583.4|582.3|581.7|217
1698300000000|2023-10-26 06:00:00|582.8|582.2|583.8|583.2|584.1|583.5|581.8|581.2|181
1698303600000|2023-10-26 07:00:00|583.7|583.1|584.2|583.6|585.3|584.7|583.4|582.8|518
1698307200000|2023-10-26 08:00:00|584.3|583.7|590.4|589.8|591.9|591.3|583.5|582.9|2254
1698310800000|2023-10-26 09:00:00|590.7|590.1|591.9|591.3|595.6|595|590.6|590|2336
1698314400000|2023-10-26 10:00:00|591.8|591.2|589.1|588.5|591.9|591.3|587.8|587.2|957
1698318000000|2023-10-26 11:00:00|589.2|588.6|590.2|589.6|591.6|591|587.8|587.2|971
1698321600000|2023-10-26 12:00:00|590.3|589.7|591.2|590.6|593.2|592.6|590.2|589.6|2304
1698325200000|2023-10-26 13:00:00|590.3|589.7|592|591.4|594.6|594|589.6|589|4197
1698328800000|2023-10-26 14:00:00|592.1|591.5|595.8|595.2|597.3|596.7|589.3|588.7|4625
1698332400000|2023-10-26 15:00:00|595.9|595.3|590.9|590.3|596.7|596.1|589.4|588.8|5323
1698336000000|2023-10-26 16:00:00|590.6|590|595.1|594.5|596.1|595.5|589.5|588.9|3294
1698339600000|2023-10-26 17:00:00|595.2|594.6|595.5|594.9|596.1|595.5|593.7|593.1|1432
1698343200000|2023-10-26 18:00:00|595.3|594.7|597.9|597.3|598.1|597.5|595.1|594.5|6313
1698364800000|2023-10-27 00:00:00|597.1|596.5|595.1|594.5|597.2|596.6|594.6|594|264
1698368400000|2023-10-27 01:00:00|595.2|594.6|596.2|595.6|596.4|595.8|594.6|594|102
1698372000000|2023-10-27 02:00:00|596.4|595.8|597.3|596.7|597.8|597.2|596.2|595.6|151
1698375600000|2023-10-27 03:00:00|597.1|596.5|596.8|596.2|597.4|596.8|596.2|595.6|335
1698379200000|2023-10-27 04:00:00|596.5|595.9|598|597.4|598.2|597.6|596.5|595.9|53
1698382800000|2023-10-27 05:00:00|598.1|597.5|599.6|599|599.6|599|598|597.4|158
1698386400000|2023-10-27 06:00:00|599.3|598.7|598|597.4|600.1|599.5|597.9|597.3|230
1698390000000|2023-10-27 07:00:00|597.9|597.3|595.7|595.1|598.1|597.5|593.4|592.8|551
1698393600000|2023-10-27 08:00:00|595.6|595|596.8|596.2|599.5|598.9|595.3|594.7|730
1698397200000|2023-10-27 09:00:00|596.6|596|596.7|596.1|598|597.4|596|595.4|629
1698400800000|2023-10-27 10:00:00|596.8|596.2|597|596.4|598.4|597.8|596.3|595.7|335
1698404400000|2023-10-27 11:00:00|596.9|596.3|595.7|595.1|597.4|596.8|595.1|594.5|256
1698408000000|2023-10-27 12:00:00|595.6|595|595.4|594.8|597.3|596.7|594.5|593.9|496
1698411600000|2023-10-27 13:00:00|594.9|594.3|595.3|594.7|597.7|597.1|592.4|591.8|3206
1698415200000|2023-10-27 14:00:00|595.2|594.6|592.3|591.7|597.9|597.3|590.7|590.1|3683
1698418800000|2023-10-27 15:00:00|592|591.4|591.4|590.8|593.2|592.6|589.4|588.8|3252
1698422400000|2023-10-27 16:00:00|591.6|591|592.1|591.5|594.9|594.3|589.4|588.8|2427
1698426000000|2023-10-27 17:00:00|592|591.4|594.2|593.6|594.5|593.9|590.8|590.2|2858
1698429600000|2023-10-27 18:00:00|594|593.4|594|593.4|595.3|594.7|593.4|592.8|3720
1698624000000|2023-10-30 00:00:00|594.9|594.3|593.3|592.7|595.4|594.8|591.3|590.7|947
1698627600000|2023-10-30 01:00:00|593.2|592.6|591.3|590.7|593.6|593|590.6|590|244
1698631200000|2023-10-30 02:00:00|591.4|590.8|594.3|593.7|595.5|594.9|591.4|590.8|226
1698634800000|2023-10-30 03:00:00|594.1|593.5|593.1|592.5|594.6|594|592.8|592.2|76
1698638400000|2023-10-30 04:00:00|593.4|592.8|592.9|592.3|593.5|592.9|591.6|591|98
1698642000000|2023-10-30 05:00:00|592.4|591.8|592.1|591.5|592.7|592.1|591.4|590.8|86
1698645600000|2023-10-30 06:00:00|592.4|591.8|589.2|588.6|592.4|591.8|589.1|588.5|213
1698649200000|2023-10-30 07:00:00|589.5|588.9|590.4|589.8|590.7|590.1|588.9|588.3|308
1698652800000|2023-10-30 08:00:00|590.3|589.7|590.3|589.7|591.9|591.3|589.9|589.3|268
1698656400000|2023-10-30 09:00:00|590.2|589.6|587.3|586.7|590.4|589.8|587.3|586.7|878
1698660000000|2023-10-30 10:00:00|587.4|586.8|588.5|587.9|589.1|588.5|587.3|586.7|371
1698663600000|2023-10-30 11:00:00|588.3|587.7|587|586.4|588.6|588|586.8|586.2|580
1698667200000|2023-10-30 12:00:00|587.3|586.7|588.5|587.9|589.9|589.3|586.6|586|600
1698670800000|2023-10-30 13:00:00|589.3|588.7|592|591.4|595.8|595.2|587.3|586.7|3739
1698674400000|2023-10-30 14:00:00|591.9|591.3|593.4|592.8|595|594.4|590.8|590.2|6028
1698678000000|2023-10-30 15:00:00|593.5|592.9|590.3|589.7|593.6|593|589.8|589.2|2635
1698681600000|2023-10-30 16:00:00|590|589.4|585.9|585.3|590.5|589.9|585.1|584.5|5035
1698685200000|2023-10-30 17:00:00|586|585.4|586|585.4|586.8|586.2|584.7|584.1|3010
1698688800000|2023-10-30 18:00:00|586.1|585.5|585.6|585|586.3|585.7|585|584.4|4304
1698710400000|2023-10-31 00:00:00|586.8|586.2|583.3|582.7|587.2|586.6|582.8|582.2|421
1698714000000|2023-10-31 01:00:00|583.6|583|584.4|583.8|584.5|583.9|582.8|582.2|366
1698717600000|2023-10-31 02:00:00|584.5|583.9|582.8|582.2|584.5|583.9|582.8|582.2|115
1698721200000|2023-10-31 03:00:00|583|582.4|582.8|582.2|583.1|582.5|582.3|581.7|184
1698724800000|2023-10-31 04:00:00|582.7|582.1|583|582.4|583|582.4|582.4|581.8|59
1698728400000|2023-10-31 05:00:00|582.9|582.3|582.5|581.9|583.2|582.6|582.4|581.8|73
1698732000000|2023-10-31 06:00:00|582.4|581.8|581.4|580.8|582.5|581.9|581.3|580.7|242
1698735600000|2023-10-31 07:00:00|581.6|581|580.7|580.1|581.9|581.3|580.7|580.1|832
1698739200000|2023-10-31 08:00:00|580.8|580.2|581.2|580.6|582.9|582.3|580.6|580|421
1698742800000|2023-10-31 09:00:00|581.3|580.7|581.9|581.3|582.6|582|579.9|579.3|915
1698746400000|2023-10-31 10:00:00|582|581.4|580|579.4|582.5|581.9|579.5|578.9|1365
1698750000000|2023-10-31 11:00:00|579.9|579.3|580.8|580.2|581.5|580.9|579.7|579.1|1415
1698753600000|2023-10-31 12:00:00|581|580.4|580|579.4|581.1|580.5|578.5|577.9|2206
1698757200000|2023-10-31 13:00:00|579.8|579.2|580|579.4|582.2|581.6|577.5|576.9|4664
1698760800000|2023-10-31 14:00:00|580.1|579.5|582.5|581.9|582.8|582.2|578.9|578.3|3910
1698764400000|2023-10-31 15:00:00|582.8|582.2|578.1|577.5|584.8|584.2|577.6|577|5800
1698768000000|2023-10-31 16:00:00|578.3|577.7|578.4|577.8|579.1|578.5|576.7|576.1|4571
1698771600000|2023-10-31 17:00:00|578.2|577.6|577.8|577.2|578.9|578.3|575.9|575.3|3819
1698775200000|2023-10-31 18:00:00|577.7|577.1|578.3|577.7|578.3|577.7|575.3|574.7|5483
1698796800000|2023-11-01 00:00:00|578.1|577.5|577.6|577|579.4|578.8|577.1|576.5|379
1698800400000|2023-11-01 01:00:00|577.9|577.3|576.5|575.9|578.5|577.9|576.3|575.7|609
1698804000000|2023-11-01 02:00:00|576.4|575.8|576.3|575.7|577.7|577.1|575.8|575.2|271
1698807600000|2023-11-01 03:00:00|576.2|575.6|575.9|575.3|578.4|577.8|575.8|575.2|196
1698811200000|2023-11-01 04:00:00|575.8|575.2|576.4|575.8|576.7|576.1|575.5|574.9|137
1698814800000|2023-11-01 05:00:00|576.3|575.7|576.2|575.6|576.8|576.2|575.9|575.3|55
1698818400000|2023-11-01 06:00:00|576|575.4|576.9|576.3|577.1|576.5|576|575.4|152
1698822000000|2023-11-01 07:00:00|576.8|576.2|578.4|577.8|579.7|579.1|576.8|576.2|424
1698825600000|2023-11-01 08:00:00|578.6|578|580.4|579.8|580.5|579.9|577.7|577.1|440
1698829200000|2023-11-01 09:00:00|580.5|579.9|582.1|581.5|582.2|581.6|579.9|579.3|685
1698832800000|2023-11-01 10:00:00|582|581.4|581.4|580.8|582.6|582|581.1|580.5|286
1698836400000|2023-11-01 11:00:00|581.2|580.6|581.2|580.6|582.3|581.7|581.2|580.6|760
1698840000000|2023-11-01 12:00:00|581.3|580.7|581.9|581.3|582|581.4|580.9|580.3|367
1698843600000|2023-11-01 13:00:00|581.3|580.7|582.6|582|584.3|583.7|579|578.4|7025
1698847200000|2023-11-01 14:00:00|582.8|582.2|580.1|579.5|584.5|583.9|578.9|578.3|4751
1698850800000|2023-11-01 15:00:00|579.9|579.3|579.6|579|582.5|581.9|578.9|578.3|3614
1698854400000|2023-11-01 16:00:00|579.8|579.2|582.1|581.5|582.6|582|579.1|578.5|3531
1698858000000|2023-11-01 17:00:00|582.2|581.6|582.8|582.2|583.1|582.5|580.7|580.1|3252
1698861600000|2023-11-01 18:00:00|582.9|582.3|581.9|581.3|583.1|582.5|581|580.4|2299
1698883200000|2023-11-02 00:00:00|582.6|582|584.1|583.5|584.6|584|581.3|580.7|454
1698886800000|2023-11-02 01:00:00|583.8|583.2|583.6|583|584.6|584|583.6|583|128
1698890400000|2023-11-02 02:00:00|583.4|582.8|582.9|582.3|583.5|582.9|582.5|581.9|82
1698894000000|2023-11-02 03:00:00|582.8|582.2|583.1|582.5|583.8|583.2|582.5|581.9|50
1698897600000|2023-11-02 04:00:00|583.2|582.6|583.5|582.9|584.3|583.7|582.9|582.3|56
1698901200000|2023-11-02 05:00:00|583.4|582.8|584.5|583.9|584.9|584.3|583.4|582.8|142
1698904800000|2023-11-02 06:00:00|584.6|584|584.6|584|584.9|584.3|583.9|583.3|167
1698908400000|2023-11-02 07:00:00|584.5|583.9|583.2|582.6|584.9|584.3|583|582.4|312
1698912000000|2023-11-02 08:00:00|583.1|582.5|580.5|579.9|583.3|582.7|580.2|579.6|357
1698915600000|2023-11-02 09:00:00|580.4|579.8|581.1|580.5|581.6|581|579.2|578.6|718
1698919200000|2023-11-02 10:00:00|580.9|580.3|583.1|582.5|584.2|583.6|580.7|580.1|551
1698922800000|2023-11-02 11:00:00|582.9|582.3|580.1|579.5|582.9|582.3|580.1|579.5|604
1698926400000|2023-11-02 12:00:00|579.9|579.3|579.8|579.2|580.5|579.9|578.3|577.7|906
1698930000000|2023-11-02 13:00:00|578.9|578.3|582.5|581.9|583.4|582.8|578.1|577.5|4355
1698933600000|2023-11-02 14:00:00|582.4|581.8|586|585.4|589.4|588.8|582.4|581.8|6921
1698937200000|2023-11-02 15:00:00|585.7|585.1|587.3|586.7|589.1|588.5|584.7|584.1|4275
1698940800000|2023-11-02 16:00:00|587.2|586.6|585.8|585.2|588.5|587.9|584.8|584.2|3612
1698944400000|2023-11-02 17:00:00|585.7|585.1|584.9|584.3|586.7|586.1|584.5|583.9|2717
1698948000000|2023-11-02 18:00:00|585.1|584.5|584.8|584.2|586.1|585.5|584.5|583.9|2400
1698969600000|2023-11-03 00:00:00|585.2|584.6|585.1|584.5|586.7|586.1|585.1|584.5|207
1698973200000|2023-11-03 01:00:00|585.4|584.8|586.4|585.8|586.4|585.8|584.6|584|111
1698976800000|2023-11-03 02:00:00|586.1|585.5|586.4|585.8|586.7|586.1|584.9|584.3|173
1698980400000|2023-11-03 03:00:00|586.3|585.7|585.2|584.6|586.6|586|585.2|584.6|56
1698984000000|2023-11-03 04:00:00|585.3|584.7|585.7|585.1|585.8|585.2|585.2|584.6|34
1698987600000|2023-11-03 05:00:00|585.8|585.2|585.2|584.6|586|585.4|585|584.4|71
1698991200000|2023-11-03 06:00:00|585.3|584.7|586.1|585.5|586.3|585.7|585|584.4|112
1698994800000|2023-11-03 07:00:00|586|585.4|585.2|584.6|586.8|586.2|584.9|584.3|439
1698998400000|2023-11-03 08:00:00|585.1|584.5|586.3|585.7|586.5|585.9|584.4|583.8|541
1699002000000|2023-11-03 09:00:00|586.2|585.6|587|586.4|587.1|586.5|585.9|585.3|241
1699005600000|2023-11-03 10:00:00|587.1|586.5|586.4|585.8|587.5|586.9|586.1|585.5|181
1699009200000|2023-11-03 11:00:00|586.6|586|586.3|585.7|587.2|586.6|585.8|585.2|298
1699012800000|2023-11-03 12:00:00|586.2|585.6|588.6|588|588.6|588|586|585.4|656
1699016400000|2023-11-03 13:00:00|588.4|587.8|588|587.4|589.4|588.8|586.1|585.5|2138
1699020000000|2023-11-03 14:00:00|588.1|587.5|592.8|592.2|593|592.4|588|587.4|4725
1699023600000|2023-11-03 15:00:00|592.5|591.9|593.2|592.6|593.5|592.9|589.8|589.2|5109
1699027200000|2023-11-03 16:00:00|593.3|592.7|591.9|591.3|594.2|593.6|591.4|590.8|2695
1699030800000|2023-11-03 17:00:00|592.1|591.5|592.3|591.7|592.9|592.3|590.6|590|2807
1699034400000|2023-11-03 18:00:00|592.5|591.9|593.3|592.3|593.3|592.6|592.1|591.5|2486
1699232400000|2023-11-06 01:00:00|594.1|593.5|590.4|589.8|594.3|593.7|589.8|589.2|1033
1699236000000|2023-11-06 02:00:00|590.6|590|590.2|589.6|590.9|590.3|589.9|589.3|100
1699239600000|2023-11-06 03:00:00|590.1|589.5|590.2|589.6|590.2|589.6|589.5|588.9|64
1699243200000|2023-11-06 04:00:00|590.3|589.7|590.4|589.8|590.6|590|590.2|589.6|46
1699246800000|2023-11-06 05:00:00|590.3|589.7|590.8|590.2|591.3|590.7|590.1|589.5|89
1699250400000|2023-11-06 06:00:00|590.7|590.1|590.9|590.3|591.3|590.7|590.7|590.1|128
1699254000000|2023-11-06 07:00:00|590.8|590.2|589.1|588.5|591.7|591.1|589.1|588.5|203
1699257600000|2023-11-06 08:00:00|589.2|588.6|593.7|593.1|593.9|593.3|588.8|588.2|385
1699261200000|2023-11-06 09:00:00|593.8|593.2|591.7|591.1|594.1|593.5|590.7|590.1|488
1699264800000|2023-11-06 10:00:00|591.5|590.9|590.1|589.5|591.5|590.9|589.1|588.5|570
1699268400000|2023-11-06 11:00:00|589.9|589.3|589.4|588.8|591.2|590.6|589.3|588.7|556
1699272000000|2023-11-06 12:00:00|589.6|589|589|588.4|590|589.4|588.1|587.5|590
1699275600000|2023-11-06 13:00:00|588.8|588.2|588.8|588.2|589.3|588.7|587.8|587.2|1292
1699279200000|2023-11-06 14:00:00|588.9|588.3|595.9|595.3|597.7|597.1|588.8|588.2|5755
1699282800000|2023-11-06 15:00:00|595.7|595.1|594.7|594.1|598.2|597.6|593.4|592.8|4329
1699286400000|2023-11-06 16:00:00|594.9|594.3|595.8|595.2|596.8|596.2|592.1|591.5|2771
1699290000000|2023-11-06 17:00:00|595.9|595.3|597|596.4|597.8|597.2|595.7|595.1|6641
1699293600000|2023-11-06 18:00:00|596.9|596.3|598.2|597.6|598.2|597.6|596.7|596.1|5285
1699297200000|2023-11-06 19:00:00|597.9|597.3|596.6|596|597.9|597.3|596|595.4|2994
1699318800000|2023-11-07 01:00:00|595|594.4|592.7|592.1|595.6|595|592.1|591.5|1706
1699322400000|2023-11-07 02:00:00|592.6|592|592.2|591.6|592.6|592|591.7|591.1|108
1699326000000|2023-11-07 03:00:00|592.1|591.5|591.4|590.8|592.2|591.6|590.9|590.3|172
1699329600000|2023-11-07 04:00:00|591.5|590.9|591.8|591.2|591.8|591.2|591.4|590.8|40
1699333200000|2023-11-07 05:00:00|591.7|591.1|592.1|591.5|592.3|591.7|591.7|591.1|87
1699336800000|2023-11-07 06:00:00|591.9|591.3|591.8|591.2|592.7|592.1|591.7|591.1|107
1699340400000|2023-11-07 07:00:00|591.9|591.3|591.7|591.1|592.2|591.6|590.4|589.8|287
1699344000000|2023-11-07 08:00:00|591.9|591.3|592.9|592.3|593.9|593.3|591.7|591.1|384
1699347600000|2023-11-07 09:00:00|593.1|592.5|592.7|592.1|593.4|592.8|591.2|590.6|430
1699351200000|2023-11-07 10:00:00|592.6|592|593.4|592.8|593.7|593.1|591.8|591.2|253
1699354800000|2023-11-07 11:00:00|593.3|592.7|591.9|591.3|593.7|593.1|591.3|590.7|307
1699358400000|2023-11-07 12:00:00|592|591.4|593.3|592.7|593.7|593.1|591.2|590.6|1097
1699362000000|2023-11-07 13:00:00|593.4|592.8|595.5|594.9|596.2|595.6|592.3|591.7|1135
1699365600000|2023-11-07 14:00:00|595.9|595.3|602.5|601.9|602.7|602.1|595.1|594.5|5609
1699369200000|2023-11-07 15:00:00|602.3|601.7|598.8|598.2|602.8|602.2|597.2|596.6|6684
1699372800000|2023-11-07 16:00:00|598.6|598|592.1|591.5|599.2|598.6|591.3|590.7|6825
1699376400000|2023-11-07 17:00:00|592|591.4|586.8|586.2|593.6|593|586.7|586.1|7316
1699380000000|2023-11-07 18:00:00|587|586.4|589|588.4|590|589.4|585.5|584.9|5588
1699383600000|2023-11-07 19:00:00|589.1|588.5|592.2|591.6|592.3|591.7|589.1|588.5|6473
1699405200000|2023-11-08 01:00:00|592|591.4|593.2|592.6|594.1|593.5|590.4|589.8|345
1699408800000|2023-11-08 02:00:00|593|592.4|594.2|593.6|594.5|593.9|592.7|592.1|239
1699412400000|2023-11-08 03:00:00|593.9|593.3|593.8|593.2|594.6|594|593.7|593.1|48
1699416000000|2023-11-08 04:00:00|593.9|593.3|594.3|593.7|594.4|593.8|593.7|593.1|20
1699419600000|2023-11-08 05:00:00|594.4|593.8|594.9|594.3|595.3|594.7|594.3|593.7|66
1699423200000|2023-11-08 06:00:00|594.8|594.2|595.6|595|596|595.4|594.6|594|107
1699426800000|2023-11-08 07:00:00|595.5|594.9|596.5|595.9|597.3|596.7|595.2|594.6|151
1699430400000|2023-11-08 08:00:00|596.6|596|597.8|597.2|598.4|597.8|596.1|595.5|410
1699434000000|2023-11-08 09:00:00|598|597.4|597.8|597.2|598.8|598.2|597.3|596.7|617
1699437600000|2023-11-08 10:00:00|597.7|597.1|598.9|598.3|599.1|598.5|596.7|596.1|405
1699441200000|2023-11-08 11:00:00|598.8|598.2|599.6|599|599.6|599|597.9|597.3|767
1699444800000|2023-11-08 12:00:00|599.8|599.2|598.1|597.5|600.2|599.6|597.9|597.3|1013
1699448400000|2023-11-08 13:00:00|598.2|597.6|597.7|597.1|599.1|598.5|597.1|596.5|554
1699452000000|2023-11-08 14:00:00|598|597.4|605.7|605.1|606.1|605.5|598|597.4|6260
1699455600000|2023-11-08 15:00:00|605.5|604.9|610.8|610.2|611|610.4|602.4|601.8|10270
1699459200000|2023-11-08 16:00:00|610.7|610.1|613|612.4|617.5|616.9|609.8|609.2|14375
1699462800000|2023-11-08 17:00:00|613.2|612.6|605.3|604.7|613.7|613.1|603|602.4|10526
1699466400000|2023-11-08 18:00:00|605.2|604.6|609.9|609.3|610.1|609.5|604.3|603.7|8453
1699470000000|2023-11-08 19:00:00|610|609.4|609.8|609.2|612.3|611.7|609.6|609|7184
1699491600000|2023-11-09 01:00:00|610.6|610|607.1|606.5|610.7|610|606.7|606.1|986
1699495200000|2023-11-09 02:00:00|607|606.4|606.1|605.5|607.6|607|606.1|605.5|500
1699498800000|2023-11-09 03:00:00|606.2|605.6|606.3|605.7|606.8|606.2|606|605.4|50
1699502400000|2023-11-09 04:00:00|606.4|605.8|605|604.4|606.4|605.8|604.5|603.9|148
1699506000000|2023-11-09 05:00:00|605.1|604.5|606.4|605.8|606.8|606.2|605|604.4|113
1699509600000|2023-11-09 06:00:00|606.3|605.7|608.4|607.8|608.7|608.1|606.2|605.6|228
1699513200000|2023-11-09 07:00:00|608.2|607.6|608.5|607.9|609|608.4|607.5|606.9|288
1699516800000|2023-11-09 08:00:00|608.7|608.1|608.6|608|610|609.4|608.3|607.7|1342
1699520400000|2023-11-09 09:00:00|608.7|608.1|606.8|606.2|610.1|609.5|606.2|605.6|1142
1699524000000|2023-11-09 10:00:00|606.9|606.3|605.3|604.7|607.9|607.3|605.3|604.7|551
1699527600000|2023-11-09 11:00:00|605.2|604.6|605.4|604.8|606.2|605.6|604.3|603.7|604
1699531200000|2023-11-09 12:00:00|605.5|604.9|607.1|606.5|607.5|606.9|604.9|604.3|601
1699534800000|2023-11-09 13:00:00|606.8|606.2|605.2|604.6|606.8|606.2|603.5|602.9|928
1699538400000|2023-11-09 14:00:00|604.9|604.3|602|601.4|606.1|605.5|598.7|598.1|8087
1699542000000|2023-11-09 15:00:00|602.2|601.6|602.7|602.1|604|603.4|600.7|600.1|6080
1699545600000|2023-11-09 16:00:00|602.5|601.9|600.4|599.8|602.8|602.2|598.7|598.1|3429
1699549200000|2023-11-09 17:00:00|600.5|599.9|601.1|600.5|601.2|600.6|594.5|593.9|6820
1699552800000|2023-11-09 18:00:00|601.2|600.6|601.4|600.8|603.1|602.5|599.9|599.3|3530
1699556400000|2023-11-09 19:00:00|601.5|600.9|602.1|601.5|602.9|602.3|600.4|599.8|5611
1699578000000|2023-11-10 01:00:00|602.6|602|601.1|600.5|602.6|602|599.5|598.9|1811
1699581600000|2023-11-10 02:00:00|600.9|600.3|600.7|600.1|601.4|600.8|600.3|599.7|81
1699585200000|2023-11-10 03:00:00|600.8|600.2|598.8|598.2|600.9|600.3|598.3|597.7|163
1699588800000|2023-11-10 04:00:00|598.9|598.3|598.8|598.2|599.3|598.7|598.5|597.9|113
1699592400000|2023-11-10 05:00:00|598.9|598.3|599.2|598.6|599.9|599.3|598.9|598.3|41
1699596000000|2023-11-10 06:00:00|599.4|598.8|598.9|598.3|599.8|599.2|598.7|598.1|83
1699599600000|2023-11-10 07:00:00|598.8|598.2|599.6|599|600.1|599.5|598.8|598.2|79
1699603200000|2023-11-10 08:00:00|599.4|598.8|597.5|596.9|599.7|599.1|597.3|596.7|830
1699606800000|2023-11-10 09:00:00|597.3|596.7|598.9|598.3|601.7|601.1|596.7|596.1|1335
1699610400000|2023-11-10 10:00:00|599|598.4|599.6|599|601.3|600.7|598.9|598.3|730
1699614000000|2023-11-10 11:00:00|599.5|598.9|600.2|599.6|600.8|600.2|599.3|598.7|299
1699617600000|2023-11-10 12:00:00|600.3|599.7|601.8|601.2|601.8|601.2|599.3|598.7|586
1699621200000|2023-11-10 13:00:00|601.7|601.1|603.7|603.1|603.8|603.2|601.6|601|646
1699624800000|2023-11-10 14:00:00|603.6|603|600.9|600.3|603.7|603.1|597.3|596.7|5274
1699628400000|2023-11-10 15:00:00|601|600.4|598.1|597.5|603.8|603.2|596.9|596.3|5740
1699632000000|2023-11-10 16:00:00|598.2|597.6|597.7|597.1|599.1|598.5|597.3|596.7|2592
1699635600000|2023-11-10 17:00:00|597.8|597.2|592.9|592.3|597.9|597.3|592.1|591.5|3621
1699639200000|2023-11-10 18:00:00|593.1|592.5|596.2|595.6|597.6|597|593.1|592.5|6936
1699642800000|2023-11-10 19:00:00|596.1|595.5|595.8|595.2|596.4|595.8|594.9|594.3|4500
1699837200000|2023-11-13 01:00:00|596|595.4|591.7|591.1|596.5|595.9|590.2|589.6|1087
1699840800000|2023-11-13 02:00:00|591.3|590.7|590.7|590.1|591.7|591.1|590.7|590.1|86
1699844400000|2023-11-13 03:00:00|590.4|589.8|591.2|590.6|591.6|591|590|589.4|77
1699848000000|2023-11-13 04:00:00|591.5|590.9|590.7|590.1|591.5|590.9|590.5|589.9|131
1699851600000|2023-11-13 05:00:00|590.9|590.3|591.2|590.6|591.5|590.9|590.5|589.9|97
1699855200000|2023-11-13 06:00:00|591.1|590.5|590.7|590.1|591.6|591|590.6|590|189
1699858800000|2023-11-13 07:00:00|591.1|590.5|591.7|591.1|591.7|591.1|589.8|589.2|149
1699862400000|2023-11-13 08:00:00|591.6|591|590.2|589.6|592.1|591.5|590.2|589.6|421
1699866000000|2023-11-13 09:00:00|590.5|589.9|592.4|591.8|593.3|592.7|590.1|589.5|900
1699869600000|2023-11-13 10:00:00|592.3|591.7|591.7|591.1|592.4|591.8|590.2|589.6|220
1699873200000|2023-11-13 11:00:00|591.6|591|592|591.4|592.8|592.2|591|590.4|111
1699876800000|2023-11-13 12:00:00|592.2|591.6|592.1|591.5|592.6|592|591.8|591.2|196
1699880400000|2023-11-13 13:00:00|592.2|591.6|592.5|591.9|594.1|593.5|592.1|591.5|625
1699884000000|2023-11-13 14:00:00|592.2|591.2|590.3|589.7|594.9|594.3|588.6|588|5598
1699887600000|2023-11-13 15:00:00|590.2|589.6|592.9|592.3|593.5|592.9|589.5|588.9|8552
1699891200000|2023-11-13 16:00:00|592.8|592.2|599|598.4|600|599.4|592.7|592.1|6997
1699894800000|2023-11-13 17:00:00|599.2|598.6|599.5|598.9|602.5|601.9|599|598.4|4247
1699898400000|2023-11-13 18:00:00|599.4|598.8|598.5|597.9|600.8|600.2|598.2|597.6|6346
1699902000000|2023-11-13 19:00:00|598.8|598.2|599.3|598.7|601.1|600.5|598.4|597.8|3811
1699923600000|2023-11-14 01:00:00|600.1|599.1|599.3|598.7|603.6|603|598.6|598|636
1699927200000|2023-11-14 02:00:00|599.2|598.6|600.9|600.3|601.2|600.6|598.4|597.8|141
1699930800000|2023-11-14 03:00:00|600.7|600.1|600.8|600.2|601.2|600.6|600.3|599.7|308
1699934400000|2023-11-14 04:00:00|600.9|600.3|600.8|600.2|601.3|600.7|600.6|600|53
1699938000000|2023-11-14 05:00:00|600.7|600.1|600.3|599.7|600.8|600.2|600|599.4|457
1699941600000|2023-11-14 06:00:00|600.4|599.8|600.3|599.7|601.2|600.6|599.6|599|187
1699945200000|2023-11-14 07:00:00|600.4|599.8|599.3|598.7|601.1|600.5|598.4|597.8|122
1699948800000|2023-11-14 08:00:00|599.2|598.6|596.4|595.8|599.5|598.9|595.7|595.1|1305
1699952400000|2023-11-14 09:00:00|596.3|595.7|597.3|596.7|597.8|597.2|595.9|595.3|443
1699956000000|2023-11-14 10:00:00|597.4|596.8|597.3|596.7|598.1|597.5|595.5|594.9|1225
1699959600000|2023-11-14 11:00:00|597.6|597|596.3|595.7|597.6|597|595.2|594.6|802
1699963200000|2023-11-14 12:00:00|596.2|595.6|598.5|597.9|598.6|598|595.3|594.7|685
1699966800000|2023-11-14 13:00:00|598.4|597.8|601.9|601.3|603.4|602.7|598|597.3|1582
1699970400000|2023-11-14 14:00:00|601|600.4|602.7|602.1|604.4|603.8|598.1|597.5|5897
1699974000000|2023-11-14 15:00:00|602.6|602|601.6|601|605.9|605.3|599.4|598.8|6249
1699977600000|2023-11-14 16:00:00|601.3|600.7|599.1|598.5|603.2|602.6|598.2|597.6|3243
1699981200000|2023-11-14 17:00:00|598.8|598.2|600.5|599.9|601.6|601|597.3|596.7|3731
1699984800000|2023-11-14 18:00:00|600.4|599.8|595.5|594.9|601.4|600.5|594.4|593.8|4089
1699988400000|2023-11-14 19:00:00|595.3|594.7|594.8|594.2|595.3|594.7|593|592.4|4031
1700010000000|2023-11-15 01:00:00|594.6|594|594.7|594.1|595.2|594.6|593.5|592.9|256
1700013600000|2023-11-15 02:00:00|594.8|594.2|594.8|594.2|595.1|594.5|594|593.4|55
1700017200000|2023-11-15 03:00:00|594.9|594.3|593.6|593|595.2|594.6|593.6|593|41
1700020800000|2023-11-15 04:00:00|593.4|592.8|593.9|593.3|594.2|593.6|593.2|592.6|59
1700024400000|2023-11-15 05:00:00|593.7|593.1|593.6|593|594|593.4|592.9|592.3|111
1700028000000|2023-11-15 06:00:00|593.7|593.1|592.5|591.9|594|593.4|592.1|591.5|371
1700031600000|2023-11-15 07:00:00|592.4|591.8|594.4|593.8|594.4|593.8|592.4|591.8|232
1700035200000|2023-11-15 08:00:00|594.3|593.7|596.4|595.8|597.2|596.6|594.2|593.6|404
1700038800000|2023-11-15 09:00:00|596.3|595.7|599.5|598.9|600|599.4|596.2|595.6|539
1700042400000|2023-11-15 10:00:00|599.3|598.7|601.1|600.5|601.7|601.1|599.3|598.7|548
1700046000000|2023-11-15 11:00:00|600.8|600.2|597.9|597.3|600.8|600.2|597.9|597.3|1171
1700049600000|2023-11-15 12:00:00|597.8|597.2|595.4|594.8|598|597.4|594.9|594.3|572
1700053200000|2023-11-15 13:00:00|595.3|594.7|592.3|591.7|595.3|594.7|592.2|591.6|741
1700056800000|2023-11-15 14:00:00|592.4|591.8|591.2|590.6|596.2|595.6|590.2|589.6|3875
1700060400000|2023-11-15 15:00:00|591.3|590.7|592|591.4|596.5|595.9|590.5|589.9|15355
1700064000000|2023-11-15 16:00:00|591.9|591.3|588.4|587.8|591.9|591.3|586.2|585.6|7192
1700067600000|2023-11-15 17:00:00|588.2|587.6|584.1|583.5|589.6|589|582.6|582|5931
1700071200000|2023-11-15 18:00:00|584|583.4|586.5|585.9|587.3|586.7|583.7|583.1|3636
1700074800000|2023-11-15 19:00:00|586.7|586.1|585.5|584.9|587.5|586.9|584.8|584.2|3282
1700096400000|2023-11-16 01:00:00|585|584.4|582.7|582.1|585.4|584.8|582.6|582|472
1700100000000|2023-11-16 02:00:00|582.8|582.2|583.3|582.7|583.7|583.1|582.5|581.9|104
1700103600000|2023-11-16 03:00:00|583.1|582.5|583.8|583.2|584.3|583.7|582.9|582.3|127
1700107200000|2023-11-16 04:00:00|583.6|583|583.7|583.1|584.1|583.5|583.2|582.6|233
1700110800000|2023-11-16 05:00:00|583.8|583.2|584|583.4|584.6|584|583.2|582.6|161
1700114400000|2023-11-16 06:00:00|583.9|583.3|583.4|582.8|584.4|583.8|583.1|582.5|94
1700118000000|2023-11-16 07:00:00|583.2|582.6|584.3|583.7|584.8|584.2|583.2|582.6|173
1700121600000|2023-11-16 08:00:00|584.4|583.8|582.9|582.3|584.5|583.9|582.9|582.3|542
1700125200000|2023-11-16 09:00:00|583.1|582.5|580.6|580|583.2|582.6|579.2|578.6|1081
1700128800000|2023-11-16 10:00:00|580.5|579.9|579.6|579|581.1|580.5|579.6|579|480
1700132400000|2023-11-16 11:00:00|579.4|578.8|578.6|578|579.9|579.3|577.6|577|1029
1700136000000|2023-11-16 12:00:00|578.5|577.9|578.5|577.9|579.9|579.3|578.1|577.5|618
1700139600000|2023-11-16 13:00:00|578.6|578|580.4|579.8|580.9|580.3|578.2|577.6|509
1700143200000|2023-11-16 14:00:00|581.3|580.7|577.2|576.6|582|581.4|575.2|574.6|3775
1700146800000|2023-11-16 15:00:00|577.3|576.7|573|572.4|577.3|576.7|572.3|571.7|4791
1700150400000|2023-11-16 16:00:00|572.7|572.1|578.8|578.2|580.3|579.7|572.5|571.9|5714
1700154000000|2023-11-16 17:00:00|578.6|578|578.9|578.3|579.4|578.8|576.4|575.8|2930
1700157600000|2023-11-16 18:00:00|579.1|578.5|578.1|577.5|580.8|580.2|576.4|575.8|2951
1700161200000|2023-11-16 19:00:00|577.8|577.2|578.9|578.3|578.9|578.3|576.8|576.2|2722
1700182800000|2023-11-17 01:00:00|578.7|578.1|576.4|575.8|579.1|578.5|576.4|575.8|358
1700186400000|2023-11-17 02:00:00|576.5|575.9|577.8|577.2|578|577.4|576.5|575.9|27
1700190000000|2023-11-17 03:00:00|578|577.4|577.4|576.8|578.5|577.9|577.3|576.7|35
1700193600000|2023-11-17 04:00:00|577.3|576.7|577.2|576.6|578|577.4|577.2|576.6|25
1700197200000|2023-11-17 05:00:00|577.5|576.9|575.4|574.8|577.6|577|575.3|574.7|59
1700200800000|2023-11-17 06:00:00|575.5|574.9|576.3|575.7|576.4|575.8|575.2|574.6|67
1700204400000|2023-11-17 07:00:00|576.4|575.8|577.5|576.9|577.5|576.9|575.6|575|217
1700208000000|2023-11-17 08:00:00|577.4|576.8|579|578.4|582.5|581.9|576.4|575.8|811
1700211600000|2023-11-17 09:00:00|578.9|578.3|580.2|579.6|580.3|579.7|578.2|577.6|485
1700215200000|2023-11-17 10:00:00|580.1|579.5|580.9|580.3|581.8|581.2|580|579.4|374
1700218800000|2023-11-17 11:00:00|580.8|580.2|575.8|575.2|580.8|580.2|575.7|575.1|561
1700222400000|2023-11-17 12:00:00|576|575.4|574.3|573.7|576.5|575.9|573.9|573.3|331
1700226000000|2023-11-17 13:00:00|574.4|573.8|575|574.4|576.1|575.5|573.9|573.3|887
1700229600000|2023-11-17 14:00:00|575.1|574.5|574.4|573.8|575.2|574.6|571.8|571.2|3687
1700233200000|2023-11-17 15:00:00|574.6|574|574.8|574.2|576.1|575.5|572.1|571.5|6931
1700236800000|2023-11-17 16:00:00|575|574.4|574|573.4|575.8|575.2|572.8|572.2|3047
1700240400000|2023-11-17 17:00:00|573.8|573.2|574.1|573.5|577.1|576.5|573.8|573.2|1439
1700244000000|2023-11-17 18:00:00|574.2|573.6|573.9|573.3|574.3|573.7|572.6|572|2984
1700247600000|2023-11-17 19:00:00|574|573.4|575|574.4|575.7|575.1|573.1|572.5|4834
1700442000000|2023-11-20 01:00:00|575.4|574.8|574.8|574.2|576|575|571.3|570.7|512
1700445600000|2023-11-20 02:00:00|574.7|574.1|575.1|574.5|575.3|574.7|573.3|572.7|376
1700449200000|2023-11-20 03:00:00|574.9|574.3|574.5|573.9|575.4|574.8|574.3|573.7|181
1700452800000|2023-11-20 04:00:00|574.3|573.7|574.4|573.8|574.8|574.2|573.8|573.2|43
1700456400000|2023-11-20 05:00:00|574.2|573.6|574|573.4|574.7|574.1|574|573.4|23
1700460000000|2023-11-20 06:00:00|573.9|573.3|574.3|573.7|574.6|574|573|572.4|144
1700463600000|2023-11-20 07:00:00|574.1|573.5|573.7|573.1|574.2|573.6|573.4|572.8|28
1700467200000|2023-11-20 08:00:00|573.8|573.2|574.1|573.5|574.6|574|572.8|572.2|263
1700470800000|2023-11-20 09:00:00|574|573.4|575.1|574.5|575.3|574.7|573.8|573.2|175
1700474400000|2023-11-20 10:00:00|574.8|574.2|573.8|573.2|575.3|574.7|573.6|573|109
1700478000000|2023-11-20 11:00:00|574|573.4|572.3|571.7|574.3|573.7|571.6|571|393
1700481600000|2023-11-20 12:00:00|572.6|572|572.7|572.1|572.7|572.1|571.3|570.7|608
1700485200000|2023-11-20 13:00:00|572.8|572.2|573.1|572.5|575.1|574.5|572.6|572|1015
1700488800000|2023-11-20 14:00:00|572.2|571.6|574.1|573.5|576.4|575.8|571.3|570.7|3951
1700492400000|2023-11-20 15:00:00|574.2|573.6|574.1|573.5|578.1|577.5|572.8|572.2|4595
1700496000000|2023-11-20 16:00:00|574|573.4|570.1|569.5|574.8|574.2|569.6|569|4388
1700499600000|2023-11-20 17:00:00|569.8|569.2|566.8|566.2|570.1|569.5|566.3|565.7|2992
1700503200000|2023-11-20 18:00:00|566.7|566.1|568.4|567.8|569.4|568.8|566.6|566|2884
1700506800000|2023-11-20 19:00:00|568.1|567.5|570.2|569.6|570.3|569.7|567.8|567.2|2309
1700528400000|2023-11-21 01:00:00|569.4|568.8|572.9|572.3|572.9|572.3|569.4|568.8|427
1700532000000|2023-11-21 02:00:00|573.2|572.6|573.1|572.5|573.3|572.7|572.6|572|122
1700535600000|2023-11-21 03:00:00|573.2|572.6|573.2|572.6|573.7|573.1|572.9|572.3|141
1700539200000|2023-11-21 04:00:00|572.9|572.3|573.2|572.6|573.2|572.6|572.7|572.1|23
1700542800000|2023-11-21 05:00:00|573.4|572.8|571.5|570.9|573.4|572.8|570.7|570.1|110
1700546400000|2023-11-21 06:00:00|571.6|571|572.2|571.6|572.5|571.9|571.3|570.7|77
1700550000000|2023-11-21 07:00:00|572.4|571.8|572.6|572|572.7|572.1|571.7|571.1|74
1700553600000|2023-11-21 08:00:00|572.7|572.1|568.6|568|572.7|572.1|568.6|568|353
1700557200000|2023-11-21 09:00:00|568.7|568.1|569|568.4|570.6|570|568.4|567.8|323
1700560800000|2023-11-21 10:00:00|568.9|568.3|570.4|569.8|570.5|569.9|568.8|568.2|157
1700564400000|2023-11-21 11:00:00|570.3|569.7|570.5|569.9|570.5|569.9|569.5|568.9|228
1700568000000|2023-11-21 12:00:00|570.7|570.1|571.4|570.8|572.4|571.8|570.5|569.9|340
1700571600000|2023-11-21 13:00:00|571.3|570.7|572.2|571.6|572.7|572.1|570.3|569.7|289
1700575200000|2023-11-21 14:00:00|572.6|572|573.1|572.5|573.6|573|569.8|569.2|2644
1700578800000|2023-11-21 15:00:00|573|572.4|569.9|569.3|573.1|572.5|567.6|567|3216
1700582400000|2023-11-21 16:00:00|569.8|569.2|576.6|576|579.1|578.5|569.4|568.8|3738
1700586000000|2023-11-21 17:00:00|576.8|576.2|579.6|579|582.1|581.5|576.1|575.5|3704
1700589600000|2023-11-21 18:00:00|579.4|578.8|577.6|577|579.8|579.2|577.3|576.7|2433
1700593200000|2023-11-21 19:00:00|577.4|576.8|582.1|581.5|583.5|582.9|577.3|576.7|4100
1700614800000|2023-11-22 01:00:00|582.7|582.1|586.7|586.1|587.2|586.6|582.5|581.9|1025
1700618400000|2023-11-22 02:00:00|586.9|586.3|587.1|586.5|587.6|587|586.7|586.1|110
1700622000000|2023-11-22 03:00:00|587.2|586.6|587.3|586.7|587.4|586.8|586.9|586.3|114
1700625600000|2023-11-22 04:00:00|587.4|586.8|587.5|586.9|587.7|587.1|587|586.4|97
1700629200000|2023-11-22 05:00:00|587.3|586.7|586|585.4|587.3|586.7|586|585.4|92
1700632800000|2023-11-22 06:00:00|585.7|585.1|586.2|585.6|586.5|585.9|585.2|584.6|58
1700636400000|2023-11-22 07:00:00|586|585.4|585.5|584.9|586.2|585.6|585.5|584.9|113
1700640000000|2023-11-22 08:00:00|585.6|585|582.3|581.7|585.7|585.1|582.3|581.7|219
1700643600000|2023-11-22 09:00:00|582.4|581.8|582.8|582.2|584|583.4|582|581.4|164
1700647200000|2023-11-22 10:00:00|582.9|582.3|586.3|585.7|586.5|585.9|582.5|581.9|368
1700650800000|2023-11-22 11:00:00|586.2|585.6|589.6|589|590.1|589.5|586|585.4|425
1700654400000|2023-11-22 12:00:00|589.5|588.9|587.3|586.7|590.3|589.7|586.3|585.7|368
1700658000000|2023-11-22 13:00:00|587|586.4|585.2|584.6|587.5|586.9|584.3|583.7|529
1700661600000|2023-11-22 14:00:00|587.3|586.7|585.8|585.2|589.9|589.3|585.6|585|3443
1700665200000|2023-11-22 15:00:00|585.6|585|586.6|586|588.8|588.2|585.1|584.5|2482
1700668800000|2023-11-22 16:00:00|586.9|586.3|584.6|584|589.1|588.5|583.3|582.7|2266
1700672400000|2023-11-22 17:00:00|584.7|584.1|583.7|583.1|586.1|585.5|583.3|582.7|1065
1700676000000|2023-11-22 18:00:00|583.8|583.2|583.2|582.6|584.4|583.8|582.6|582|1662
1700679600000|2023-11-22 19:00:00|583.1|582.5|585.2|584.6|585.6|585|582.1|581.5|1752
1700834400000|2023-11-24 14:00:00|582.6|582|578.2|577.6|583.2|582.6|576.7|576.1|3636
1700838000000|2023-11-24 15:00:00|578.3|577.7|576.5|575.9|579.4|578.8|574.4|573.8|2994
1700841600000|2023-11-24 16:00:00|576.7|576.1|578.2|577.6|580.1|579.5|575.7|575.1|2315
1700845200000|2023-11-24 17:00:00|578.5|577.9|577|576.4|578.7|578.1|576.7|576.1|3475
1700848800000|2023-11-24 18:00:00|577.2|576.6|578.2|577.6|578.5|577.9|577.2|576.6|752
1701046800000|2023-11-27 01:00:00|578.4|577.8|578.4|577.8|579.8|579.2|577.7|577.1|815
1701050400000|2023-11-27 02:00:00|578.2|577.6|576.7|576.1|578.2|577.6|575.7|575.1|317
1701054000000|2023-11-27 03:00:00|576.8|576.2|580|579.4|581.1|580.5|576.8|576.2|524
1701057600000|2023-11-27 04:00:00|579.8|579.2|581.3|580.7|582.2|581.6|579.6|579|276
1701061200000|2023-11-27 05:00:00|581.1|580.5|581.2|580.6|582|581.4|580.7|580.1|110
1701064800000|2023-11-27 06:00:00|581.3|580.7|580.5|579.9|581.5|580.9|580|579.4|180
1701068400000|2023-11-27 07:00:00|580.7|580.1|579.5|578.9|581.2|580.6|579.4|578.8|248
1701072000000|2023-11-27 08:00:00|579.6|579|578.7|578.1|580.7|580.1|577.7|577.1|611
1701075600000|2023-11-27 09:00:00|578.9|578.3|578.6|578|579.2|578.6|577.7|577.1|559
1701079200000|2023-11-27 10:00:00|578.7|578.1|578.2|577.6|579|578.4|577.6|577|349
1701082800000|2023-11-27 11:00:00|578|577.4|579.5|578.9|579.5|578.9|577|576.4|396
1701086400000|2023-11-27 12:00:00|579.3|578.7|579.8|579.2|581.3|580.7|579.3|578.7|1697
1701090000000|2023-11-27 13:00:00|579.5|578.9|577.6|577|579.8|579.2|576.8|576.2|2476
1701093600000|2023-11-27 14:00:00|577|576.4|574.4|573.8|577.4|576.8|571.5|570.9|5969
1701097200000|2023-11-27 15:00:00|574.3|573.7|570.8|570.2|574.4|573.8|570.8|570.2|5981
1701100800000|2023-11-27 16:00:00|571|570.4|558.3|557.7|571|570.4|556.8|556.2|11506
1701104400000|2023-11-27 17:00:00|558.1|557.5|561.6|561|563.1|562.5|557.7|557.1|8182
1701108000000|2023-11-27 18:00:00|561.8|561.2|562.6|562|563.1|562.5|560.4|559.8|6691
1701111600000|2023-11-27 19:00:00|562.8|562.2|560.9|560.3|562.9|562.3|559.9|559.3|5545
1701133200000|2023-11-28 01:00:00|562.7|562.1|563.7|563.1|564.1|563.5|562.1|561.5|724
1701136800000|2023-11-28 02:00:00|563.6|563|563.7|563.1|564.9|564.3|563.5|562.9|727
1701140400000|2023-11-28 03:00:00|563.6|563|562.9|562.3|563.7|563.1|562.9|562.3|323
1701144000000|2023-11-28 04:00:00|563.1|562.5|563.4|562.8|563.9|563.3|563.1|562.5|206
1701147600000|2023-11-28 05:00:00|563.1|562.5|562.9|562.3|563.9|563.3|562.6|562|140
1701151200000|2023-11-28 06:00:00|563|562.4|564.1|563.5|564.4|563.8|562.6|562|240
1701154800000|2023-11-28 07:00:00|563.9|563.3|564.4|563.8|564.4|563.8|563.6|563|234
1701158400000|2023-11-28 08:00:00|564.7|564.1|565.7|565.1|565.9|565.3|563.2|562.6|778
1701162000000|2023-11-28 09:00:00|565.8|565.2|565.3|564.7|566.2|565.6|564.7|564.1|561
1701165600000|2023-11-28 10:00:00|565.4|564.8|564.9|564.3|565.9|565.3|563.9|563.3|528
1701169200000|2023-11-28 11:00:00|565.2|564.6|564.2|563.6|565.4|564.8|563.9|563.3|595
1701172800000|2023-11-28 12:00:00|563.9|563.3|564.2|563.6|564.6|564|563.4|562.8|726
1701176400000|2023-11-28 13:00:00|563.9|563.3|563.2|562.6|564.2|563.6|562.9|562.3|845
1701180000000|2023-11-28 14:00:00|563.4|562.8|561.5|560.9|565.5|564.9|561.2|560.6|7156
1701183600000|2023-11-28 15:00:00|561.3|560.7|563.5|562.9|563.7|563.1|558|557.4|8748
1701187200000|2023-11-28 16:00:00|563.7|563.1|568.7|568.1|569.2|568.6|562.7|562.1|7462
1701190800000|2023-11-28 17:00:00|568.9|568.3|569.7|569.1|570.2|569.6|567.1|566.5|8403
1701194400000|2023-11-28 18:00:00|569.5|568.9|572.2|571.6|572.5|571.9|569|568.4|7895
1701198000000|2023-11-28 19:00:00|572.4|571.8|574.1|573.5|574.4|573.8|571.7|571.1|4832
1701219600000|2023-11-29 01:00:00|574.2|573.6|575.5|574.9|576.8|576.2|574|573.4|1297
1701223200000|2023-11-29 02:00:00|575.4|574.8|573|572.4|576.2|575.6|572.8|572.2|316
1701226800000|2023-11-29 03:00:00|573.3|572.7|573.1|572.5|574|573.4|573|572.4|328
1701230400000|2023-11-29 04:00:00|572.9|572.3|573.2|572.6|573.6|573|572.9|572.3|145
1701234000000|2023-11-29 05:00:00|573.3|572.7|574.6|574|575.6|575|573.1|572.5|311
1701237600000|2023-11-29 06:00:00|574.5|573.9|573.8|573.2|574.8|574.2|573.6|573|174
1701241200000|2023-11-29 07:00:00|573.7|573.1|574.8|574.2|575.3|574.7|573.1|572.5|507
1701244800000|2023-11-29 08:00:00|574.7|574.1|573.6|573|575.1|574.5|573.1|572.5|410
1701248400000|2023-11-29 09:00:00|573.8|573.2|573.8|573.2|574.8|574.2|572.1|571.5|912
1701252000000|2023-11-29 10:00:00|573.6|573|574.1|573.5|574.6|574|573.3|572.7|518
1701255600000|2023-11-29 11:00:00|574|573.4|577.1|576.5|577.6|577|573.2|572.6|660
1701259200000|2023-11-29 12:00:00|577.2|576.6|578.1|577.5|579.4|578.8|577.2|576.6|905
1701262800000|2023-11-29 13:00:00|577.9|577.3|579.1|578.5|580.1|579.5|577.6|577|1395
1701266400000|2023-11-29 14:00:00|580.1|579.5|578.9|578.3|583.5|582.9|577.4|576.8|7166
1701270000000|2023-11-29 15:00:00|578.8|578.2|579.9|579.3|582.4|581.8|577.5|576.9|6911
1701273600000|2023-11-29 16:00:00|579.6|579|579.2|578.6|580.6|580|578.2|577.6|5777
1701277200000|2023-11-29 17:00:00|579.1|578.5|587.4|586.8|588.1|587.5|578.4|577.8|6217
1701280800000|2023-11-29 18:00:00|587.5|586.9|586.4|585.8|587.6|587|585.1|584.5|5635
1701284400000|2023-11-29 19:00:00|586.6|586|587.1|586.5|587.1|586.5|585.4|584.8|4195
1701306000000|2023-11-30 01:00:00|587.3|586.7|587.4|586.8|587.7|587.1|585.2|584.6|736
1701309600000|2023-11-30 02:00:00|587.7|587.1|588.5|587.9|589.7|589.1|587.4|586.8|1543
1701313200000|2023-11-30 03:00:00|588.4|587.8|588.9|588.3|589.7|589.1|588.2|587.6|495
1701316800000|2023-11-30 04:00:00|589|588.4|589.2|588.6|589.4|588.8|588.9|588.3|100
1701320400000|2023-11-30 05:00:00|589.3|588.7|587.9|587.3|589.3|588.7|586.9|586.3|152
1701324000000|2023-11-30 06:00:00|587.7|587.1|587.6|587|588.1|587.5|587.3|586.7|143
1701327600000|2023-11-30 07:00:00|587.4|586.8|587.3|586.7|588.4|587.8|587.1|586.5|172
1701331200000|2023-11-30 08:00:00|587.2|586.6|585.3|584.7|587.4|586.8|584.7|584.1|755
1701334800000|2023-11-30 09:00:00|585.2|584.6|585.6|585|586|585.4|583.8|583.2|458
1701338400000|2023-11-30 10:00:00|585.7|585.1|584.4|583.8|585.7|585.1|582.7|582.1|833
1701342000000|2023-11-30 11:00:00|584.5|583.9|583.2|582.6|584.5|583.9|583|582.4|239
1701345600000|2023-11-30 12:00:00|583.5|582.9|583.2|582.6|585.5|584.9|583.2|582.6|547
1701349200000|2023-11-30 13:00:00|583.5|582.9|585.9|585.3|586|585.4|583.5|582.9|671
1701352800000|2023-11-30 14:00:00|584.1|583.5|591|590.4|593.6|593|583.7|583.1|6774
1701356400000|2023-11-30 15:00:00|591.1|590.5|594.3|593.7|594.5|593.9|589.5|588.9|6265
1701360000000|2023-11-30 16:00:00|594.4|593.8|593.8|593.2|595.8|595.2|592.8|592.2|4665
1701363600000|2023-11-30 17:00:00|594|593.4|597.5|596.9|597.5|596.9|593|592.4|4893
1701367200000|2023-11-30 18:00:00|597.8|597.2|595.2|594.6|598|597.4|594.3|593.7|3895
1701370800000|2023-11-30 19:00:00|595|594.4|599.8|599.2|599.8|599.2|594.5|593.9|6622
1701392400000|2023-12-01 01:00:00|597.7|597.1|597|596.4|599.6|599|596.1|595.5|587
1701396000000|2023-12-01 02:00:00|596.8|596.2|595.9|595.3|597.1|596.5|595.6|595|229
1701399600000|2023-12-01 03:00:00|595.8|595.2|595.6|595|595.9|595.3|594.4|593.8|384
1701403200000|2023-12-01 04:00:00|595.9|595.3|594.9|594.3|596.2|595.6|594.6|594|121
1701406800000|2023-12-01 05:00:00|594.6|594|594.4|593.8|594.9|594.3|593.6|593|254
1701410400000|2023-12-01 06:00:00|594.6|594|594.4|593.8|594.9|594.3|593.9|593.3|154
1701414000000|2023-12-01 07:00:00|594.5|593.9|594.6|594|595|594.4|593.6|593|215
1701417600000|2023-12-01 08:00:00|594.7|594.1|596|595.4|596.6|596|594.7|594.1|315
1701421200000|2023-12-01 09:00:00|596.1|595.5|595.1|594.5|597.1|596.5|594.9|594.3|494
1701424800000|2023-12-01 10:00:00|595|594.4|591.2|590.6|595.1|594.5|591.2|590.6|755
1701428400000|2023-12-01 11:00:00|591.3|590.7|590.4|589.8|591.7|591.1|589.9|589.3|739
1701432000000|2023-12-01 12:00:00|590.9|590.3|592.2|591.6|592.4|591.8|590.7|590.1|485
1701435600000|2023-12-01 13:00:00|591.9|591.3|592.8|592.2|593.6|593|591.4|590.8|853
1701439200000|2023-12-01 14:00:00|595.1|594.5|596.8|596.2|597.4|596.8|592.9|592.3|4013
1701442800000|2023-12-01 15:00:00|596.9|596.3|598.9|598.3|600.7|600.1|595.3|594.7|4796
1701446400000|2023-12-01 16:00:00|598.7|598.1|601.9|601.3|603.7|603.1|596.7|596.1|6327
1701450000000|2023-12-01 17:00:00|601.7|601.1|610.1|609.5|610.9|610.3|601.4|600.8|7395
1701453600000|2023-12-01 18:00:00|610.4|609.8|603.3|602.7|610.4|609.8|602.9|602.3|4179
1701457200000|2023-12-01 19:00:00|603.4|602.8|602.4|601.8|605.4|604.8|601.7|601.1|3857
1701651600000|2023-12-04 01:00:00|602.9|602.3|603|602.4|606|605.4|601.8|601.2|1310
1701655200000|2023-12-04 02:00:00|602.9|602.3|603.4|602.8|603.5|602.9|602.2|601.6|225
1701658800000|2023-12-04 03:00:00|603.2|602.6|602.9|602.3|603.4|602.8|602.2|601.6|75
1701662400000|2023-12-04 04:00:00|602.8|602.2|602.7|602.1|602.8|602.2|602.3|601.7|70
1701666000000|2023-12-04 05:00:00|602.6|602|602.8|602.2|603.1|602.5|602.5|601.9|76
1701669600000|2023-12-04 06:00:00|602.6|602|603.8|603.2|604.8|604.2|602.6|602|428
1701673200000|2023-12-04 07:00:00|603.9|603.3|604.3|603.7|604.8|604.2|602.7|602.1|1160
1701676800000|2023-12-04 08:00:00|604.4|603.8|606.6|606|607.5|606.9|604.4|603.8|678
1701680400000|2023-12-04 09:00:00|606.4|605.8|606.6|606|607|606.4|604.1|603.5|778
1701684000000|2023-12-04 10:00:00|606.9|606.3|608.3|607.7|609.1|608.5|606.4|605.8|792
1701687600000|2023-12-04 11:00:00|608.2|607.6|608.8|608.2|609.3|608.7|605.6|605|746
1701691200000|2023-12-04 12:00:00|608.9|608.3|610.3|609.7|610.4|609.8|607.2|606.6|670
1701694800000|2023-12-04 13:00:00|610.2|609.6|608.6|608|613.7|613.1|607.8|607.2|2254
1701698400000|2023-12-04 14:00:00|614.2|613.6|610.1|609.5|616.8|616.2|608.3|607.7|8835
1701702000000|2023-12-04 15:00:00|610.2|609.6|613.8|613.2|616.3|615.7|609.1|608.5|4905
1701705600000|2023-12-04 16:00:00|614.1|613.5|626.3|625.7|627.8|627.2|614.1|613.5|11022
1701709200000|2023-12-04 17:00:00|626|625.4|622.6|622|627|626.4|619.3|618.7|6365
1701712800000|2023-12-04 18:00:00|622.5|621.9|624.3|623.7|625.1|624.5|620.8|620.2|3484
1701716400000|2023-12-04 19:00:00|624.1|623.5|619.8|619.2|624.1|623.5|619.6|619|6718
1701738000000|2023-12-05 01:00:00|620.3|619.7|619.4|618.8|621.4|620.8|617.9|617.3|606
1701741600000|2023-12-05 02:00:00|619.3|618.7|618.9|618.3|619.5|618.9|618.6|618|105
1701745200000|2023-12-05 03:00:00|619.4|618.8|619.7|619.1|619.9|619.3|618.2|617.6|187
1701748800000|2023-12-05 04:00:00|619.4|618.8|620.7|620.1|621.2|620.6|619.4|618.8|137
1701752400000|2023-12-05 05:00:00|620.8|620.2|622.2|621.6|622.2|621.6|620.4|619.8|304
1701756000000|2023-12-05 06:00:00|622|621.4|623.9|623.3|624.2|623.6|621.7|621.1|299
1701759600000|2023-12-05 07:00:00|624|623.4|624.9|624.3|625.8|625.2|623|622.4|390
1701763200000|2023-12-05 08:00:00|625.2|624.6|627.2|626.6|627.4|626.8|624.9|624.3|515
1701766800000|2023-12-05 09:00:00|627.4|626.8|625.1|624.5|627.5|626.9|624.2|623.6|938
1701770400000|2023-12-05 10:00:00|625.2|624.6|623.5|622.9|625.7|625.1|623.1|622.5|901
1701774000000|2023-12-05 11:00:00|623.6|623|619.7|619.1|623.6|623|618.9|618.3|961
1701777600000|2023-12-05 12:00:00|620|619.4|619.5|618.9|620.7|620.1|618.5|617.9|1087
1701781200000|2023-12-05 13:00:00|619.4|618.8|621.3|620.7|621.5|620.9|618.7|618.1|1619
1701784800000|2023-12-05 14:00:00|626.3|625.7|631.9|631.3|632.4|631.8|625.9|625.3|10294
1701788400000|2023-12-05 15:00:00|632|631.4|627.2|626.6|637.9|637.3|626.7|626.1|11650
1701792000000|2023-12-05 16:00:00|626.9|626.3|625.2|624.6|629.2|628.6|622.4|621.8|6336
1701795600000|2023-12-05 17:00:00|625.1|624.5|629.2|628.6|630|629.4|624.9|624.3|4736
1701799200000|2023-12-05 18:00:00|629.4|628.8|631.9|631.3|632.6|632|627.9|627.3|5019
1701802800000|2023-12-05 19:00:00|632.1|631.5|631.5|630.9|633.2|632.6|630.9|630.3|3683
1701824400000|2023-12-06 01:00:00|630.4|629.4|628.3|627.7|633.5|632.9|627.6|627|1448
1701828000000|2023-12-06 02:00:00|628.2|627.6|629.2|628.6|629.6|629|628.2|627.6|379
1701831600000|2023-12-06 03:00:00|629.4|628.8|629.6|629|630.1|629.5|629.2|628.6|129
1701835200000|2023-12-06 04:00:00|629.5|628.9|630.8|630.2|630.8|630.2|629.2|628.6|186
1701838800000|2023-12-06 05:00:00|631|630.4|631.4|630.8|631.4|630.8|630.7|630.1|76
1701842400000|2023-12-06 06:00:00|631.2|630.6|630.5|629.9|631.5|630.9|630|629.4|212
1701846000000|2023-12-06 07:00:00|630.4|629.8|632|631.4|632|631.4|630.2|629.6|531
1701849600000|2023-12-06 08:00:00|632.4|631.8|636.9|636.3|637|636.4|632|631.4|1842
1701853200000|2023-12-06 09:00:00|636.8|636.2|637.2|636.6|639.5|638.9|636.3|635.7|1675
1701856800000|2023-12-06 10:00:00|637.4|636.8|638.6|638|639.5|638.9|636.8|636.2|765
1701860400000|2023-12-06 11:00:00|638.5|637.9|639.2|638.6|641|640.4|637.7|637.1|879
1701864000000|2023-12-06 12:00:00|639|638.4|639.3|638.7|640.7|640.1|639|638.4|1280
1701867600000|2023-12-06 13:00:00|639.5|638.9|642.6|642|643.2|642.6|639.5|638.9|2576
1701871200000|2023-12-06 14:00:00|647|646.4|640.4|639.8|650.7|650.1|640.1|639.5|14559
1701874800000|2023-12-06 15:00:00|640.3|639.7|641.5|640.9|643|642.4|636.9|636.3|8829
1701878400000|2023-12-06 16:00:00|641.7|641.1|638.6|638|643.5|642.9|638.3|637.7|6067
1701882000000|2023-12-06 17:00:00|638.7|638.1|637.9|637.3|641.3|640.7|636.6|636|6134
1701885600000|2023-12-06 18:00:00|638.2|637.6|634.3|633.7|638.7|638.1|633.8|633.2|5971
1701889200000|2023-12-06 19:00:00|634|633.4|633.8|633.2|636|635.4|632.3|631.7|5254
1701910800000|2023-12-07 01:00:00|632.6|632|634.5|633.9|635.7|635.1|631.7|631.1|1720
1701914400000|2023-12-07 02:00:00|634.3|633.7|634.8|634.2|635.1|634.5|634.3|633.7|138
1701918000000|2023-12-07 03:00:00|635|634.4|634.9|634.3|635.5|634.9|634.1|633.5|210
1701921600000|2023-12-07 04:00:00|634.6|634|634.1|633.5|635|634.4|633.8|633.2|346
1701925200000|2023-12-07 05:00:00|634.2|633.6|634.6|634|634.6|634|633.9|633.3|99
1701928800000|2023-12-07 06:00:00|635.1|634.5|635.3|634.7|636.1|635.5|633.9|633.3|436
1701932400000|2023-12-07 07:00:00|635.5|634.9|638.3|637.7|638.6|638|635.3|634.7|352
1701936000000|2023-12-07 08:00:00|638.2|637.6|639.8|639.2|640.8|640.2|638|637.4|825
1701939600000|2023-12-07 09:00:00|639.7|639.1|641.4|640.8|641.9|641.3|639.5|638.9|1286
1701943200000|2023-12-07 10:00:00|641.3|640.7|641.5|640.9|642.1|641.5|640.5|639.9|649
1701946800000|2023-12-07 11:00:00|642|641.4|640.5|639.9|642.1|641.5|640.3|639.7|582
1701950400000|2023-12-07 12:00:00|640.6|640|642.1|641.5|642.5|641.9|638.1|637.5|1173
1701954000000|2023-12-07 13:00:00|642.2|641.6|634.5|633.9|642.3|641.7|633.1|632.5|2260
1701957600000|2023-12-07 14:00:00|627.8|627.2|629.7|629.1|629.7|629.1|623|622.4|10898
1701961200000|2023-12-07 15:00:00|629.9|629.3|635.2|634.6|635.7|635.1|627.7|627.1|8670
1701964800000|2023-12-07 16:00:00|635.5|634.9|641|640.4|642.1|641.5|635.5|634.9|8209
1701968400000|2023-12-07 17:00:00|641.1|640.5|644|643.4|644.8|644.2|641.1|640.5|4640
1701972000000|2023-12-07 18:00:00|644.1|643.5|642.3|641.7|645.8|645.2|641.6|641|4287
1701975600000|2023-12-07 19:00:00|642.6|642|643.7|643.1|644.2|643.6|641.4|640.8|3105
1701997200000|2023-12-08 01:00:00|642.1|641.5|640.6|640|643.3|642.7|639.8|639.2|601
1702000800000|2023-12-08 02:00:00|640.7|640.1|643.8|643.2|644.3|643.7|640.4|639.8|340
1702004400000|2023-12-08 03:00:00|643.5|642.9|645.2|644.6|645.5|644.9|642.5|641.9|265
1702008000000|2023-12-08 04:00:00|645.4|644.8|645.1|644.5|645.7|645.1|644.6|644|119
1702011600000|2023-12-08 05:00:00|645|644.4|644.3|643.7|645.2|644.6|644.2|643.6|129
1702015200000|2023-12-08 06:00:00|644.5|643.9|645.1|644.5|645.9|645.3|644.2|643.6|317
1702018800000|2023-12-08 07:00:00|645.2|644.6|641.8|641.2|645.8|645.2|641.6|641|333
1702022400000|2023-12-08 08:00:00|641.7|641.1|639.7|639.1|641.8|641.2|638.5|637.9|515
1702026000000|2023-12-08 09:00:00|639.6|639|638.4|637.8|639.9|639.3|637.7|637.1|408
1702029600000|2023-12-08 10:00:00|638.7|638.1|639.1|638.5|639.6|639|636.3|635.7|940
1702033200000|2023-12-08 11:00:00|639.2|638.6|638.7|638.1|640|639.4|637.7|637.1|444
1702036800000|2023-12-08 12:00:00|638.5|637.9|638.4|637.8|639.7|639.1|636.4|635.8|749
1702040400000|2023-12-08 13:00:00|638.5|637.9|639.6|639|640|639.4|637.2|636.6|1012
1702044000000|2023-12-08 14:00:00|643.4|642.8|640.4|639.8|645.4|644.8|639.4|638.8|6972
1702047600000|2023-12-08 15:00:00|640.3|639.7|637|636.4|641.2|640.6|635.8|635.2|6131
1702051200000|2023-12-08 16:00:00|637.2|636.6|641|640|642.4|641.8|635.2|634.6|4803
1702054800000|2023-12-08 17:00:00|642|641.4|632.2|631.6|643.3|642.7|630.1|629.5|8369
1702058400000|2023-12-08 18:00:00|632.3|631.7|633.1|632.5|636|635.4|632.3|631.7|3258
1702062000000|2023-12-08 19:00:00|633.3|632.7|633.9|633.3|634.3|633.7|632.8|632.2|2879
1702256400000|2023-12-11 01:00:00|633.1|632.5|632.7|632.1|634.7|634.1|630.8|630.2|1049
1702260000000|2023-12-11 02:00:00|632.8|632.2|632.5|631.9|633.4|632.8|631.7|631.1|124
1702263600000|2023-12-11 03:00:00|631.9|631.3|631.5|630.9|631.9|631.3|631.3|630.7|67
1702267200000|2023-12-11 04:00:00|631.4|630.8|629.8|629.2|631.5|630.9|629.8|629.2|155
1702270800000|2023-12-11 05:00:00|629.4|628.8|628|627.4|629.8|629.2|627.8|627.2|447
1702274400000|2023-12-11 06:00:00|628.3|627.7|627.3|626.7|628.8|628.2|626.9|626.3|281
1702278000000|2023-12-11 07:00:00|627.2|626.6|626.8|626.2|627.3|626.7|626.4|625.8|155
1702281600000|2023-12-11 08:00:00|626.9|626.3|627.6|627|628.8|628.2|626.9|626.3|331
1702285200000|2023-12-11 09:00:00|627.5|626.9|624.9|624.3|627.5|626.9|624.8|624.2|408
1702288800000|2023-12-11 10:00:00|625.1|624.5|626.3|625.7|627.3|626.7|624.8|624.2|362
1702292400000|2023-12-11 11:00:00|626.2|625.6|625.3|624.7|626.6|626|624.5|623.9|366
1702296000000|2023-12-11 12:00:00|625.2|624.6|626.6|626|627.6|627|624.5|623.9|783
1702299600000|2023-12-11 13:00:00|626.4|625.8|626.9|626.3|627.6|627|625.4|624.8|498
1702303200000|2023-12-11 14:00:00|627.5|626.9|617.6|617|631.1|630.5|616.4|615.8|6752
1702306800000|2023-12-11 15:00:00|617.4|616.8|615.4|614.8|620|619.4|614|613.4|6944
1702310400000|2023-12-11 16:00:00|615.7|615.1|614.9|614.3|616.4|615.8|610.9|610.3|4941
1702314000000|2023-12-11 17:00:00|614.8|614.2|612.7|612.1|616.7|616.1|612.5|611.9|3629
1702317600000|2023-12-11 18:00:00|613|612.4|610.6|610|613.1|612.5|610.1|609.5|3470
1702321200000|2023-12-11 19:00:00|610.7|610.1|610.8|610.2|612.2|611.6|609.4|608.8|3802
1702342800000|2023-12-12 01:00:00|611.2|610.6|610.8|610.2|612|611.4|610.3|609.7|375
1702346400000|2023-12-12 02:00:00|610.9|610.3|611.1|610.5|611.9|611.3|610.8|610.2|96
1702350000000|2023-12-12 03:00:00|610.9|610.3|612|611.4|612|611.4|610.8|610.2|66
1702353600000|2023-12-12 04:00:00|612.2|611.6|612.2|611.6|612.7|612.1|612|611.4|59
1702357200000|2023-12-12 05:00:00|612.4|611.8|613.4|612.8|613.8|613.2|611.9|611.3|105
1702360800000|2023-12-12 06:00:00|613.5|612.9|615.9|615.3|616.4|615.8|613.2|612.6|530
1702364400000|2023-12-12 07:00:00|615.7|615.1|615.2|614.6|616.4|615.8|614.4|613.8|344
1702368000000|2023-12-12 08:00:00|615|614.4|613.5|612.9|615|614.4|613|612.4|277
1702371600000|2023-12-12 09:00:00|613.7|613.1|613.9|613.3|614|613.4|613.7|613.1|43
1702375200000|2023-12-12 10:00:00|614.4|613.8|616.4|615.8|617.2|616.6|614.3|613.7|535
1702378800000|2023-12-12 11:00:00|616.7|616.1|613.5|612.9|616.7|616.1|613.4|612.8|615
1702382400000|2023-12-12 12:00:00|613.4|612.8|614.5|613.9|615.3|614.7|612.6|611.8|643
1702386000000|2023-12-12 13:00:00|614.4|613.8|613.9|613.3|615.6|615|613.3|612.7|680
1702389600000|2023-12-12 14:00:00|614.9|614.3|624.7|624.1|626.4|625.8|614.2|613.6|6331
1702393200000|2023-12-12 15:00:00|624.9|624.3|626.4|625.8|627.5|626.9|621.8|621.2|5462
1702396800000|2023-12-12 16:00:00|626.7|626.1|628.9|628.3|630.5|629.9|626.2|625.6|4292
1702400400000|2023-12-12 17:00:00|628.7|628.1|628.7|628.1|629.6|629|626.5|625.9|2924
1702404000000|2023-12-12 18:00:00|628.6|628|627.9|627.3|630.7|630.1|627.3|626.7|2012
1702407600000|2023-12-12 19:00:00|627.6|627|627.9|627.3|628|627.4|626.5|625.9|3007
1702429200000|2023-12-13 01:00:00|626.9|626.3|626.6|626|628|627.4|623.8|623.2|691
1702432800000|2023-12-13 02:00:00|626.5|625.9|626.8|626.2|628.6|628|625.7|625.1|163
1702436400000|2023-12-13 03:00:00|626.9|626.3|627.1|626.5|627.7|627.1|625.6|625|170
1702440000000|2023-12-13 04:00:00|626.9|626.3|625.3|624.7|627.1|626.5|625.3|624.7|102
1702443600000|2023-12-13 05:00:00|625.2|624.6|626.5|625.9|627.5|626.9|625|624.4|145
1702447200000|2023-12-13 06:00:00|626.3|625.7|627.7|627.1|627.7|627.1|626|625.4|93
1702450800000|2023-12-13 07:00:00|627.5|626.9|627|626.4|627.8|627.2|626.7|626.1|163
1702454400000|2023-12-13 08:00:00|626.8|626.2|622|621.4|626.8|626.2|620.8|620.2|619
1702458000000|2023-12-13 09:00:00|621.8|621.2|620.4|619.8|622.2|621.6|620.1|619.5|433
1702461600000|2023-12-13 10:00:00|620.6|620|618.7|618.1|620.6|620|618.3|617.7|606
1702465200000|2023-12-13 11:00:00|618.8|618.2|617.3|616.7|618.8|618.2|616.4|615.8|590
1702468800000|2023-12-13 12:00:00|617.4|616.8|617|616.4|618.4|617.8|616.1|615.5|521
1702472400000|2023-12-13 13:00:00|617.1|616.5|616.6|616|617.1|616.5|615.1|614.5|858
1702476000000|2023-12-13 14:00:00|617.9|617.3|616.5|615.9|617.9|617.3|612.9|612.3|5036
1702479600000|2023-12-13 15:00:00|616.3|615.7|612.7|612.1|617.1|616.5|611.4|610.8|4177
1702483200000|2023-12-13 16:00:00|612.9|612.3|612.1|611.5|613.3|612.7|608.9|608.3|3739
1702486800000|2023-12-13 17:00:00|612.4|611.8|605|604.4|612.7|612.1|604.8|604.2|3160
1702490400000|2023-12-13 18:00:00|605.2|604.6|606.5|605.9|606.9|606.3|604.8|604.2|3162
1702494000000|2023-12-13 19:00:00|606.3|605.7|609.1|608.5|609.2|608.6|606|605.4|3160
1702515600000|2023-12-14 01:00:00|612|611.4|613.4|612.8|614.7|614.1|611.5|610.9|950
1702519200000|2023-12-14 02:00:00|613.2|612.6|612.5|611.9|613.2|612.6|612.2|611.6|175
1702522800000|2023-12-14 03:00:00|612.2|611.6|612.2|611.6|614|613.4|612|611.4|225
1702526400000|2023-12-14 04:00:00|612.3|611.7|613|612.4|613.5|612.9|612.3|611.7|145
1702530000000|2023-12-14 05:00:00|613.1|612.5|613.9|613.3|614.2|613.6|612.4|611.8|207
1702533600000|2023-12-14 06:00:00|613.8|613.2|614.6|614|614.8|614.2|613.5|612.9|196
1702537200000|2023-12-14 07:00:00|614.5|613.9|613.9|613.3|615.8|615.2|613.5|612.9|419
1702540800000|2023-12-14 08:00:00|613.8|613.2|613.5|612.9|615.2|614.6|612.8|612.2|455
1702544400000|2023-12-14 09:00:00|613.4|612.8|612.9|612.3|615.3|614.7|612.9|612.3|511
1702548000000|2023-12-14 10:00:00|613|612.4|613.4|612.8|613.8|613.2|611.6|611|426
1702551600000|2023-12-14 11:00:00|613.5|612.9|613.5|612.9|613.6|613|613|612.4|147
1702555200000|2023-12-14 12:00:00|613.4|612.8|616.1|615.5|616.8|616.2|613.3|612.7|650
1702558800000|2023-12-14 13:00:00|616.2|615.6|615.7|615.1|616.3|615.7|613.2|612.6|967
1702562400000|2023-12-14 14:00:00|615.6|615|616.2|615.6|621.8|621.2|613.7|613.1|4797
1702566000000|2023-12-14 15:00:00|616|615.4|613|612.4|616|615.4|609.1|608.5|3715
1702569600000|2023-12-14 16:00:00|613.1|612.5|613.9|613.3|614.2|613.6|610.7|610.1|2105
1702573200000|2023-12-14 17:00:00|614.2|613.6|615.9|615.3|616.7|616.1|612.7|612.1|1733
1702576800000|2023-12-14 18:00:00|616|615.4|616.1|615.5|617.6|617|613.6|613|3366
1702580400000|2023-12-14 19:00:00|616.2|615.6|618.9|618.3|619|618.4|615.9|615.3|3736
1702602000000|2023-12-15 01:00:00|619.8|619.2|622.8|622.2|624|623.4|619.8|619.2|696
1702605600000|2023-12-15 02:00:00|623|622.4|620.6|620|623.5|622.9|619.7|619.1|439
1702609200000|2023-12-15 03:00:00|620.4|619.8|618.6|618|620.6|620|618.6|618|113
1702612800000|2023-12-15 04:00:00|618.9|618.3|617.2|616.6|619.1|618.5|617.2|616.6|178
1702616400000|2023-12-15 05:00:00|616.9|616.3|615.6|615|617.4|616.8|615.2|614.6|186
1702620000000|2023-12-15 06:00:00|615.5|614.9|617.8|617.2|618.2|617.6|615|614.4|168
1702623600000|2023-12-15 07:00:00|617.9|617.3|619.5|618.9|619.6|619|617.8|617.2|154
1702627200000|2023-12-15 08:00:00|619.6|619|618.9|618.3|620.1|619.5|618.4|617.8|139
1702630800000|2023-12-15 09:00:00|618.8|618.2|618.5|617.9|619|618.4|616.7|616.1|283
1702634400000|2023-12-15 10:00:00|618.4|617.8|618.7|618.1|619.2|618.6|617.6|617|156
1702638000000|2023-12-15 11:00:00|618.5|617.9|616.6|616|619|618.4|616.5|615.9|208
1702641600000|2023-12-15 12:00:00|616.7|616.1|618.4|617.8|618.7|618.1|615.9|615.3|264
1702645200000|2023-12-15 13:00:00|618.2|617.6|614.6|614|618.3|617.7|613.3|612.7|960
1702648800000|2023-12-15 14:00:00|615.4|614.8|620.4|619.8|623.1|622.5|615.4|614.8|4035
1702652400000|2023-12-15 15:00:00|620.6|620|620.2|619.6|625.8|625.2|620.1|619.5|4746
1702656000000|2023-12-15 16:00:00|620.4|619.8|625.1|624.5|626.8|626.2|620.4|619.8|4009
1702659600000|2023-12-15 17:00:00|625.2|624.6|627.6|627|628|627.4|624.9|624.3|2840
1702663200000|2023-12-15 18:00:00|627.4|626.8|631.2|630.6|632.1|631.5|627.2|626.6|3943
1702666800000|2023-12-15 19:00:00|631.4|630.8|632|631.4|632.2|631.6|630.2|629.6|3095
1702861200000|2023-12-18 01:00:00|633.3|632.7|626.4|625.8|633.3|632.7|626.1|625.5|698
1702864800000|2023-12-18 02:00:00|626.3|625.7|625.3|624.7|627.1|626.5|624.8|624.2|275
1702868400000|2023-12-18 03:00:00|625.5|624.9|626.2|625.6|626.4|625.8|624.8|624.2|187
1702872000000|2023-12-18 04:00:00|626.1|625.5|626.1|625.5|626.5|625.9|625.8|625.2|60
1702875600000|2023-12-18 05:00:00|625.9|625.3|625.2|624.6|626|625.4|624.6|624|137
1702879200000|2023-12-18 06:00:00|625.1|624.5|626.9|626.3|627.5|626.9|624.9|624.3|141
1702882800000|2023-12-18 07:00:00|626.8|626.2|626.2|625.6|627.5|626.9|626|625.4|118
1702886400000|2023-12-18 08:00:00|626.1|625.5|628.4|627.8|632.4|631.8|625.9|625.3|467
1702890000000|2023-12-18 09:00:00|628.2|627.6|626.4|625.8|628.3|627.7|625.4|624.8|564
1702893600000|2023-12-18 10:00:00|626.3|625.7|625.5|624.9|627.5|626.9|625.4|624.8|554
1702897200000|2023-12-18 11:00:00|625.6|625|627|626.4|627.3|626.7|625.4|624.8|291
1702900800000|2023-12-18 12:00:00|626.7|626.1|623.7|623.1|626.7|626.1|623.7|623.1|410
1702904400000|2023-12-18 13:00:00|623.5|622.9|623|622.4|624.9|624.3|622.5|621.9|666
1702908000000|2023-12-18 14:00:00|622.9|622.3|626.3|625.7|627.3|626.7|619.8|619.2|3617
1702911600000|2023-12-18 15:00:00|626.2|625.6|625.9|625.3|629.1|628.5|623.3|622.7|3810
1702915200000|2023-12-18 16:00:00|626.1|625.5|624.9|624.3|629|628.4|624.2|623.6|2729
1702918800000|2023-12-18 17:00:00|624.7|624.1|623.7|623.1|626.2|625.6|622.1|621.5|1960
1702922400000|2023-12-18 18:00:00|623.8|623.2|620|619.4|625.8|625.2|619.3|618.7|2529
1702926000000|2023-12-18 19:00:00|619.8|619.2|621|620.4|621.2|620.6|617.6|617|3155
1702947600000|2023-12-19 01:00:00|621.9|621.3|624.8|624.2|625.1|624.5|621.3|620.7|441
1702951200000|2023-12-19 02:00:00|624.9|624.3|623.9|623.3|625.1|624.5|623.4|622.8|133
1702954800000|2023-12-19 03:00:00|624|623.4|624.6|624|624.7|624.1|623.8|623.2|68
1702958400000|2023-12-19 04:00:00|624.5|623.9|624.1|623.5|624.5|623.9|623.9|623.3|64
1702962000000|2023-12-19 05:00:00|624|623.4|622.7|622.1|624.1|623.5|622.3|621.7|67
1702965600000|2023-12-19 06:00:00|622.8|622.2|621.7|621.1|623.1|622.5|621.6|621|87
1702969200000|2023-12-19 07:00:00|621.6|621|620.8|620.2|621.8|621.2|620.1|619.5|228
1702972800000|2023-12-19 08:00:00|620.7|620.1|620.4|619.8|621.6|621|619.7|619.1|276
1702976400000|2023-12-19 09:00:00|620.3|619.7|621.2|620.6|621.8|621.2|618.4|617.8|351
1702980000000|2023-12-19 10:00:00|621.1|620.5|622.6|622|622.8|622.2|621|620.4|187
1702983600000|2023-12-19 11:00:00|622.4|621.8|619.3|618.7|622.6|622|618.2|617.6|530
1702987200000|2023-12-19 12:00:00|619.2|618.6|617.3|616.7|620.5|619.9|616.5|615.9|892
1702990800000|2023-12-19 13:00:00|618.2|617.6|615.1|614.5|618.7|618.1|614.3|613.7|677
1702994400000|2023-12-19 14:00:00|614.6|614|621.5|620.9|621.5|620.9|614.5|613.9|4058
1702998000000|2023-12-19 15:00:00|621.6|621|622.5|621.9|624.2|623.6|619.6|619|3360
1703001600000|2023-12-19 16:00:00|622.3|621.7|623.4|622.8|623.8|623.2|621.5|620.9|2080
1703005200000|2023-12-19 17:00:00|623.3|622.7|626|625.4|626|625.4|623.2|622.6|2286
1703008800000|2023-12-19 18:00:00|625.8|625.2|625.1|624.5|627|626.4|625|624.4|2605
1703012400000|2023-12-19 19:00:00|625|624.4|626.4|625.8|626.8|626.2|625|624.4|3097
1703034000000|2023-12-20 01:00:00|625.7|625.1|626.9|626.3|627.2|626.6|625.6|625|284
1703037600000|2023-12-20 02:00:00|626.8|626.2|626.1|625.5|627.3|626.7|626.1|625.5|122
1703041200000|2023-12-20 03:00:00|625.9|625.3|626.3|625.7|626.4|625.8|625.9|625.3|43
1703044800000|2023-12-20 04:00:00|626.4|625.8|626.9|626.3|627.4|626.8|626.4|625.8|36
1703048400000|2023-12-20 05:00:00|627.1|626.5|627.4|626.8|627.5|626.9|626.9|626.3|122
1703052000000|2023-12-20 06:00:00|627.3|626.7|627.4|626.8|628.1|627.5|627.3|626.7|195
1703055600000|2023-12-20 07:00:00|627.5|626.9|627.3|626.7|628.1|627.5|627.1|626.5|117
1703059200000|2023-12-20 08:00:00|627.4|626.8|626.6|626|627.8|627.2|625.1|624.5|557
1703062800000|2023-12-20 09:00:00|626.5|625.9|624.1|623.5|626.5|625.9|624.1|623.5|292
1703066400000|2023-12-20 10:00:00|623.8|623.2|624.9|624.3|625|624.4|623.8|623.2|522
1703070000000|2023-12-20 11:00:00|624.8|624.2|623.5|622.9|625|624.4|622.8|622.2|502
1703073600000|2023-12-20 12:00:00|623.7|623.1|624.3|623.7|626.1|625.5|623.4|622.8|931
1703077200000|2023-12-20 13:00:00|624.2|623.6|624.1|623.5|624.7|624.1|623.2|622.6|438
1703080800000|2023-12-20 14:00:00|623.9|623.3|622.4|621.8|626.7|626.1|621.1|620.5|3393
1703084400000|2023-12-20 15:00:00|622.3|621.7|621.2|620.6|624.2|623.6|619.7|619.1|3476
1703088000000|2023-12-20 16:00:00|621.4|620.8|618.3|617.7|621.4|620.8|617.8|617.2|2725
1703091600000|2023-12-20 17:00:00|618.2|617.6|615.6|615|618.2|617.6|614.8|614.2|2068
1703095200000|2023-12-20 18:00:00|614.8|614.2|613.2|612.6|615.3|614.7|612.4|611.8|3479
1703098800000|2023-12-20 19:00:00|612.9|612.3|614.5|613.9|614.5|613.9|612.4|611.8|2160
1703120400000|2023-12-21 01:00:00|615.4|614.8|616.6|616|616.9|616.3|613.6|613|735
1703124000000|2023-12-21 02:00:00|616.8|616.2|616.9|616.3|617.1|616.5|616.4|615.8|75
1703127600000|2023-12-21 03:00:00|616.8|616.2|616.9|616.3|617.4|616.8|616.6|616|51
1703131200000|2023-12-21 04:00:00|617|616.4|616.6|616|617|616.4|616|615.4|45
1703134800000|2023-12-21 05:00:00|616.5|615.9|616.6|616|617.4|616.8|616.1|615.5|92
1703138400000|2023-12-21 06:00:00|616.7|616.1|617.1|616.5|617.5|616.9|615.9|615.3|118
1703142000000|2023-12-21 07:00:00|617.2|616.6|615.8|615.2|617.2|616.6|615.7|615.1|120
1703145600000|2023-12-21 08:00:00|615.7|615.1|617.9|617.3|618.9|618.3|615.5|614.9|349
1703149200000|2023-12-21 09:00:00|618.2|617.6|618.6|618|619.3|618.7|617.7|617.1|247
1703152800000|2023-12-21 10:00:00|618.8|618.2|616.8|616.2|618.8|618.2|616.1|615.5|271
1703156400000|2023-12-21 11:00:00|616.7|616.1|616.8|616.2|617.9|617.3|616.6|616|235
1703160000000|2023-12-21 12:00:00|616.6|616|618|617.4|618.8|618.2|616.3|615.7|560
1703163600000|2023-12-21 13:00:00|618.1|617.5|618.1|617.5|619.6|619|617.6|617|290
1703167200000|2023-12-21 14:00:00|619.1|618.5|615|614.4|620.3|619.7|615|614.4|3352
1703170800000|2023-12-21 15:00:00|614.8|614.2|617.7|617.1|618.7|618.1|614.5|613.9|2906
1703174400000|2023-12-21 16:00:00|617.9|617.3|619|618.4|619.8|619.2|617|616.4|1903
1703178000000|2023-12-21 17:00:00|618.9|618.3|617.8|617.2|619.8|619.2|616.3|615.7|2640
1703181600000|2023-12-21 18:00:00|618|617.4|616.6|616|618.8|618.2|616.1|615.5|2114
1703185200000|2023-12-21 19:00:00|616.4|615.8|616|615.4|617.4|616.8|615.6|615|2046
1703206800000|2023-12-22 01:00:00|616.4|615.8|615.1|614.5|616.4|615.8|614.4|613.8|314
1703210400000|2023-12-22 02:00:00|615.3|614.7|615.9|615.3|616|615.4|615|614.4|56
1703214000000|2023-12-22 03:00:00|615.8|615.2|615.9|615.3|616.4|615.8|615.4|614.8|105
1703217600000|2023-12-22 04:00:00|616.1|615.5|616.7|616.1|616.7|616.1|615.9|615.3|38
1703221200000|2023-12-22 05:00:00|616.2|615.6|615.7|615.1|616.3|615.7|615.6|615|69
1703224800000|2023-12-22 06:00:00|615.4|614.8|616.1|615.5|616.4|615.8|615.4|614.8|81
1703228400000|2023-12-22 07:00:00|616.2|615.6|616.2|615.6|616.9|616.3|615.4|614.8|116
1703232000000|2023-12-22 08:00:00|616|615.4|616.4|615.8|617.2|616.6|616|615.4|67
1703235600000|2023-12-22 09:00:00|616.5|615.9|617|616.4|617.2|616.6|615.9|615.3|113
1703239200000|2023-12-22 10:00:00|616.9|616.3|617.3|616.7|618.4|617.8|616.6|616|507
1703242800000|2023-12-22 11:00:00|617.5|616.9|616.9|616.3|617.6|617|616.2|615.6|197
1703246400000|2023-12-22 12:00:00|616.7|616.1|617|616.4|617.2|616.6|616.4|615.8|126
1703250000000|2023-12-22 13:00:00|617.1|616.5|618.2|617.6|618.7|618.1|617|616.4|157
1703253600000|2023-12-22 14:00:00|618.1|617.5|617.8|617.2|621.9|621.3|616.8|616.2|2971
1703257200000|2023-12-22 15:00:00|617.6|617|618|617.4|619.5|618.9|616.6|616|1899
1703260800000|2023-12-22 16:00:00|617.7|617.1|617.5|616.9|619.2|618.6|617.2|616.6|1402
1703264400000|2023-12-22 17:00:00|617.2|616.6|618|617.4|619.8|619.2|617.2|616.6|1222
1703268000000|2023-12-22 18:00:00|618.2|617.6|620.6|620|620.9|620.3|617.7|617.1|2146
1703271600000|2023-12-22 19:00:00|620.5|619.9|619.7|619.1|620.7|620.1|619.4|618.8|2385
1703599200000|2023-12-26 14:00:00|619.1|618.5|631.6|631|632.5|631.9|615.9|615.2|5366
1703602800000|2023-12-26 15:00:00|631.7|631.1|634.1|633.5|635.2|634.6|629.8|629.2|3501
1703606400000|2023-12-26 16:00:00|634|633.4|639.6|639|639.9|639.3|632.4|631.8|3011
1703610000000|2023-12-26 17:00:00|639.7|639.1|642.6|642|643.1|642.5|639.7|639.1|2747
1703613600000|2023-12-26 18:00:00|642.7|642.1|639.5|638.9|643|642.4|639.2|638.6|2770
1703617200000|2023-12-26 19:00:00|639.3|638.7|640.9|640.3|640.9|640.3|639|638.4|2077
1703638800000|2023-12-27 01:00:00|640.5|639.9|638.6|638|640.7|640.1|638.2|637.5|629
1703642400000|2023-12-27 02:00:00|638.5|637.9|638.5|637.9|639.5|638.9|638.3|637.7|102
1703646000000|2023-12-27 03:00:00|638.6|638|638|637.4|638.7|638.1|637.8|637.2|77
1703649600000|2023-12-27 04:00:00|637.9|637.3|638|637.4|638|637.4|637.7|637.1|68
1703653200000|2023-12-27 05:00:00|638.1|637.5|637.9|637.3|638.1|637.5|637|636.4|141
1703656800000|2023-12-27 06:00:00|638|637.4|637.3|636.7|638.1|637.5|636.8|636.2|152
1703660400000|2023-12-27 07:00:00|637.4|636.8|636.4|635.8|637.5|636.9|636.3|635.7|174
1703664000000|2023-12-27 08:00:00|636.6|636|635.1|634.5|636.6|636|634.5|633.9|410
1703667600000|2023-12-27 09:00:00|635.2|634.6|633.4|632.8|635.3|634.7|633.1|632.5|361
1703671200000|2023-12-27 10:00:00|633.5|632.9|632.6|632|633.8|633.2|632.2|631.6|257
1703674800000|2023-12-27 11:00:00|632.5|631.9|632.9|632.3|633.4|632.8|632.2|631.6|260
1703678400000|2023-12-27 12:00:00|632.8|632.2|632|631.4|633.1|632.5|631.4|630.8|459
1703682000000|2023-12-27 13:00:00|631.9|631.3|632.6|632|633|632.4|631|630.4|447
1703685600000|2023-12-27 14:00:00|632.1|631.5|629|628.4|633.8|633.2|625.6|625|4863
1703689200000|2023-12-27 15:00:00|628.9|628.3|624.6|624|629|628.4|623.5|622.9|3684
1703692800000|2023-12-27 16:00:00|624.4|623.8|626.1|625.5|627.3|626.7|624.1|623.5|2476
1703696400000|2023-12-27 17:00:00|626.2|625.6|626.1|625.5|628|627.4|625.6|625|1840
1703700000000|2023-12-27 18:00:00|626.2|625.6|626.1|625.5|627.2|626.6|625.6|625|1640
1703703600000|2023-12-27 19:00:00|626.2|625.6|628|627.4|628.2|627.6|625.8|625.2|1581
1703725200000|2023-12-28 01:00:00|627.6|627|629.8|629.2|630|629.4|627.4|626.8|261
1703728800000|2023-12-28 02:00:00|629.9|629.3|630.1|629.5|630.1|629.5|629.3|628.7|81
1703732400000|2023-12-28 03:00:00|630|629.4|630.2|629.6|630.5|629.9|629.8|629.2|67
1703736000000|2023-12-28 04:00:00|630.3|629.7|630.5|629.9|630.5|629.9|629.8|629.2|47
1703739600000|2023-12-28 05:00:00|630.2|629.6|630.5|629.9|630.7|630.1|630.2|629.6|37
1703743200000|2023-12-28 06:00:00|630.4|629.8|630.1|629.5|630.7|630.1|630|629.4|94
1703746800000|2023-12-28 07:00:00|630|629.4|629.8|629.2|630.2|629.6|629|628.4|108
1703750400000|2023-12-28 08:00:00|630|629.4|627.2|626.6|630.5|629.9|627.1|626.5|279
1703754000000|2023-12-28 09:00:00|627.3|626.7|627.5|626.9|627.7|627.1|625.9|625.3|275
1703757600000|2023-12-28 10:00:00|627.4|626.8|627.9|627.3|627.9|627.3|626.4|625.8|234
1703761200000|2023-12-28 11:00:00|627.8|627.2|627.4|626.8|628.5|627.9|627.1|626.5|122
1703764800000|2023-12-28 12:00:00|627.6|627|633.2|632.6|633.4|632.8|627.5|626.9|456
1703768400000|2023-12-28 13:00:00|633.3|632.7|633.4|632.8|634.9|634.3|632.9|632.3|459
1703772000000|2023-12-28 14:00:00|634.9|634.3|634.4|633.8|637.1|636.5|633.1|632.5|2834
1703775600000|2023-12-28 15:00:00|634.6|634|634.6|634|637|636.4|632.1|631.5|3139
1703779200000|2023-12-28 16:00:00|634.4|633.8|636.4|635.8|640.1|639.5|634.1|633.5|2985
1703782800000|2023-12-28 17:00:00|636.6|636|636|635.4|637.2|636.6|634.6|634|1894
1703786400000|2023-12-28 18:00:00|636.1|635.5|635.1|634.5|636.1|635.5|634.1|633.5|1852
1703790000000|2023-12-28 19:00:00|635|634.4|636.1|635.5|636.5|635.9|634.4|633.8|1979
1703811600000|2023-12-29 01:00:00|634.8|634.2|635.1|634.5|636.6|636|634.3|633.7|269
1703815200000|2023-12-29 02:00:00|635.2|634.6|635.8|635.2|635.8|635.2|634.6|634|81
1703818800000|2023-12-29 03:00:00|635.9|635.3|636.1|635.5|636.4|635.8|635.8|635.2|25
1703822400000|2023-12-29 04:00:00|636.2|635.6|636.4|635.8|636.8|636.2|636.1|635.5|40
1703826000000|2023-12-29 05:00:00|636.1|635.5|635.6|635|636.1|635.5|635.1|634.5|42
1703829600000|2023-12-29 06:00:00|635.7|635.1|635.1|634.5|635.9|635.3|634.4|633.8|81
1703833200000|2023-12-29 07:00:00|635.2|634.6|634.5|633.9|636|635.4|634.4|633.8|73
1703836800000|2023-12-29 08:00:00|634.6|634|633.4|632.8|634.9|634.3|632.9|632.3|133
1703840400000|2023-12-29 09:00:00|633.7|633.1|633.9|633.3|634.5|633.9|632.5|631.9|285
1703844000000|2023-12-29 10:00:00|633.6|633|635.9|635.3|636.1|635.5|633.1|632.5|204
1703847600000|2023-12-29 11:00:00|636|635.4|637.3|636.7|637.5|636.9|635.5|634.9|439
1703851200000|2023-12-29 12:00:00|637.2|636.6|636.6|636|637.5|636.9|635.8|635.2|307
1703854800000|2023-12-29 13:00:00|636.7|636.1|635.2|634.6|637|636.4|634.5|633.9|269
1703858400000|2023-12-29 14:00:00|634.9|634.3|633.5|632.9|636.2|635.6|630.6|630|2458
1703862000000|2023-12-29 15:00:00|633.6|633|631.9|631.3|633.8|633.2|628.7|628.1|2273
1703865600000|2023-12-29 16:00:00|632|631.4|626.9|626.3|632|631.4|626.1|625.5|2777
1703869200000|2023-12-29 17:00:00|626.7|626.1|631|630.4|631.5|630.9|626.6|626|2484
1703872800000|2023-12-29 18:00:00|631.2|630.6|633.9|633.3|635.3|634.7|629.2|628.6|2229
1703876400000|2023-12-29 19:00:00|633.6|633|633|632.4|633.6|633|631|630.4|2476
1704204000000|2024-01-02 14:00:00|632.1|631.5|623.1|622.5|632.1|631.5|620.2|619.6|6332
1704207600000|2024-01-02 15:00:00|623.3|622.7|622.3|621.7|624.5|623.9|618.8|618.2|5828
1704211200000|2024-01-02 16:00:00|622.4|621.8|618.9|618.3|624.8|624.2|618.4|617.8|3894
1704214800000|2024-01-02 17:00:00|618.8|618.2|614.5|613.9|619.1|618.5|614.5|613.9|3978
1704218400000|2024-01-02 18:00:00|614.7|614.1|611.5|610.9|615.4|614.8|610.3|609.7|7776
1704222000000|2024-01-02 19:00:00|611.6|611|613|612.4|613.7|613.1|610.9|610.3|4372
1704243600000|2024-01-03 01:00:00|613.8|613.2|614.6|614|615.3|614.7|612.7|612.1|926
1704247200000|2024-01-03 02:00:00|614.5|613.9|613.3|612.7|614.6|614|613|612.4|129
1704250800000|2024-01-03 03:00:00|613.4|612.8|613.6|613|613.6|613|612.9|612.3|48
1704254400000|2024-01-03 04:00:00|613.4|612.8|613.6|613|613.7|613.1|613.1|612.5|45
1704258000000|2024-01-03 05:00:00|613.3|612.7|613.4|612.8|613.8|613.2|612.1|611.5|173
1704261600000|2024-01-03 06:00:00|613.3|612.7|612.8|612.2|613.6|613|612.4|611.8|146
1704265200000|2024-01-03 07:00:00|612.7|612.1|611.9|611.3|612.7|612.1|611.8|611.2|86
1704268800000|2024-01-03 08:00:00|611.8|611.2|609.7|609.1|612.2|611.6|609.3|608.7|768
1704272400000|2024-01-03 09:00:00|609.5|608.9|610|609.4|610.7|610.1|609|608.4|458
1704276000000|2024-01-03 10:00:00|610.1|609.5|609.7|609.1|610.5|609.9|608.6|608|482
1704279600000|2024-01-03 11:00:00|609.6|609|609|608.4|610.7|610.1|608.7|608.1|434
1704283200000|2024-01-03 12:00:00|609.1|608.5|607.3|606.7|609.7|609.1|606.9|606.3|843
1704286800000|2024-01-03 13:00:00|607.4|606.8|612|611.4|612.4|611.8|606.9|606.3|1494
1704290400000|2024-01-03 14:00:00|612.4|611.8|608.1|607.5|612.4|611.8|604.5|603.9|5390
1704294000000|2024-01-03 15:00:00|608.3|607.7|607.5|606.9|610.2|609.6|605.3|604.7|6195
1704297600000|2024-01-03 16:00:00|607.3|606.7|605.5|604.9|608.5|607.9|604|603.4|4911
1704301200000|2024-01-03 17:00:00|605.3|604.7|605.5|604.9|608.1|607.5|605.3|604.7|3791
1704304800000|2024-01-03 18:00:00|605.6|605|605.9|605.3|607.3|606.7|605.3|604.7|3141
1704308400000|2024-01-03 19:00:00|605.7|605.1|606.7|606.1|607.1|606.5|604.2|603.6|3323
1704330000000|2024-01-04 01:00:00|606.3|605.7|608.5|607.9|610|609.4|605.4|604.8|377
1704333600000|2024-01-04 02:00:00|608.4|607.8|608.3|607.7|608.5|607.9|607|606.4|148
1704337200000|2024-01-04 03:00:00|608.4|607.8|608.2|607.6|609.2|608.6|608|607.4|86
1704340800000|2024-01-04 04:00:00|608.5|607.9|608.7|608.1|609.2|608.6|608.1|607.5|85
1704344400000|2024-01-04 05:00:00|608.6|608|607.9|607.3|608.6|608|607.7|607.1|71
1704348000000|2024-01-04 06:00:00|607.8|607.2|608.7|608.1|609.2|608.6|607.7|607.1|210
1704351600000|2024-01-04 07:00:00|608.5|607.9|606.6|606|608.7|608.1|606.2|605.6|342
1704355200000|2024-01-04 08:00:00|606.3|605.7|606.8|606.2|606.8|606.2|606|605.4|202
1704358800000|2024-01-04 09:00:00|606.7|606.1|606.5|605.9|608.1|607.5|606.2|605.6|315
1704362400000|2024-01-04 10:00:00|606.4|605.8|602.4|601.8|606.9|606.3|602.4|601.8|905
1704366000000|2024-01-04 11:00:00|602.3|601.7|603|602.4|603.1|602.5|601.4|600.8|672
1704369600000|2024-01-04 12:00:00|602.9|602.3|600.7|600.1|602.9|602.3|600.3|599.7|554
1704373200000|2024-01-04 13:00:00|600.6|600|602.6|602|602.6|602|600.3|599.7|557
1704376800000|2024-01-04 14:00:00|601.9|601.3|599.8|599.2|601.9|601.3|597.2|596.6|4126
1704380400000|2024-01-04 15:00:00|599.6|599|610.2|609.6|611.5|610.9|599.3|598.7|8810
1704384000000|2024-01-04 16:00:00|610.5|609.9|612.8|612.2|615|614.4|607.8|607.2|5178
1704387600000|2024-01-04 17:00:00|612.7|612.1|613.4|612.8|613.4|612.8|610.5|609.9|2865
1704391200000|2024-01-04 18:00:00|613.6|613|618.3|617.7|618.8|618.2|613.2|612.6|5228
1704394800000|2024-01-04 19:00:00|618.1|617.5|617.6|617|619.4|618.8|617.4|616.8|3371
1704416400000|2024-01-05 01:00:00|617.2|616.6|620.5|619.9|620.8|620.2|616.6|616|651
1704420000000|2024-01-05 02:00:00|620.4|619.8|620.7|620.1|621|620.4|620.1|619.5|134
1704423600000|2024-01-05 03:00:00|620.6|620|621.2|620.6|621.9|621.3|620.2|619.6|175
1704427200000|2024-01-05 04:00:00|621.1|620.5|620.8|620.2|621.4|620.8|620.6|620|61
1704430800000|2024-01-05 05:00:00|620.7|620.1|621.3|620.7|621.9|621.3|620.6|620|86
1704434400000|2024-01-05 06:00:00|621.4|620.8|621.6|621|621.9|621.3|620.6|620|240
1704438000000|2024-01-05 07:00:00|621.8|621.2|620.5|619.9|621.9|621.3|620.5|619.9|189
1704441600000|2024-01-05 08:00:00|620.4|619.8|621.8|621.2|625.5|624.9|620.4|619.8|855
1704445200000|2024-01-05 09:00:00|621.7|621.1|621.4|620.8|622.4|621.8|621.2|620.6|225
1704448800000|2024-01-05 10:00:00|621.3|620.7|622|621.4|623.1|622.5|620.6|620|267
1704452400000|2024-01-05 11:00:00|622.1|621.5|620.3|619.7|622.1|621.5|620.2|619.6|271
1704456000000|2024-01-05 12:00:00|620.5|619.9|620.8|620.2|621.5|620.9|620.3|619.7|244
1704459600000|2024-01-05 13:00:00|620.9|620.3|618.8|618.2|621.2|620.6|618|617.4|837
1704463200000|2024-01-05 14:00:00|618.9|618.3|623.3|622.7|626.3|625.7|618.8|618.2|4594
1704466800000|2024-01-05 15:00:00|623.4|622.8|622.3|621.7|625.8|625.2|620.8|620.2|4151
1704470400000|2024-01-05 16:00:00|622.4|621.8|621.6|621|624.5|623.9|620.6|620|3538
1704474000000|2024-01-05 17:00:00|621.7|621.1|621.6|621|622.6|622|619.2|618.6|2180
1704477600000|2024-01-05 18:00:00|621.7|621.1|621.7|621.1|622|621.4|619.7|619.1|2655
1704481200000|2024-01-05 19:00:00|621.6|621|622|621.4|622|621.4|620.3|619.7|2382
1704675600000|2024-01-08 01:00:00|621.7|621.1|616.8|616.2|622.3|621.7|616.5|615.9|772
1704679200000|2024-01-08 02:00:00|617|616.4|616.8|616.2|617.4|616.8|616.2|615.6|113
1704682800000|2024-01-08 03:00:00|616.6|616|617.1|616.5|617.1|616.5|616|615.4|98
1704686400000|2024-01-08 04:00:00|617|616.4|617.3|616.7|617.4|616.8|616.6|616|36
1704690000000|2024-01-08 05:00:00|617.2|616.6|616.3|615.7|617.5|616.9|616.1|615.5|73
1704693600000|2024-01-08 06:00:00|616.2|615.6|615.7|615.1|616.8|616.2|615|614.4|231
1704697200000|2024-01-08 07:00:00|615.9|615.3|615.8|615.2|616.2|615.6|615.4|614.8|110
1704700800000|2024-01-08 08:00:00|615.7|615.1|615.7|615.1|616.7|616.1|614.9|614.3|384
1704704400000|2024-01-08 09:00:00|615.8|615.2|612.2|611.6|615.9|615.3|611.9|611.3|639
1704708000000|2024-01-08 10:00:00|612|611.4|612.7|612.1|613.2|612.6|611|610.4|1024
1704711600000|2024-01-08 11:00:00|612.8|612.2|611.4|610.8|613|612.4|611.3|610.7|338
1704715200000|2024-01-08 12:00:00|611.5|610.9|609.8|609.2|612|611.4|609.7|609.1|572
1704718800000|2024-01-08 13:00:00|609.7|609.1|608|607.4|609.8|609.2|607.2|606.6|1032
1704722400000|2024-01-08 14:00:00|607.7|607.1|601.3|600.7|607.7|607.1|600.5|599.9|5775
1704726000000|2024-01-08 15:00:00|601|600.4|605|604.4|605.5|604.9|599.2|598.6|5982
1704729600000|2024-01-08 16:00:00|604.8|604.2|603.4|602.8|607.3|606.7|601.7|601.1|3579
1704733200000|2024-01-08 17:00:00|603.5|602.9|601.5|600.9|605.4|604.8|601|600.4|2599
1704736800000|2024-01-08 18:00:00|601.7|601.1|603.7|603.1|604.4|603.8|601.5|600.9|4075
1704740400000|2024-01-08 19:00:00|603.6|603|603|602.4|604.1|603.5|602.3|601.7|4153
1704762000000|2024-01-09 01:00:00|601.9|601.3|602.3|601.7|602.4|601.8|600.5|599.9|328
1704765600000|2024-01-09 02:00:00|602.4|601.8|604|603.4|604.3|603.7|602.4|601.8|227
1704769200000|2024-01-09 03:00:00|604.1|603.5|604.9|604.3|605.2|604.6|604|603.4|531
1704772800000|2024-01-09 04:00:00|604.8|604.2|604.9|604.3|605.4|604.8|604.6|604|207
1704776400000|2024-01-09 05:00:00|604.8|604.2|604.4|603.8|604.9|604.3|604.1|603.5|120
1704780000000|2024-01-09 06:00:00|604.1|603.5|604.5|603.9|604.8|604.2|603.9|603.3|94
1704783600000|2024-01-09 07:00:00|604.4|603.8|603.2|602.6|604.4|603.8|602.9|602.3|143
1704787200000|2024-01-09 08:00:00|603.1|602.5|606.1|605.5|606.1|605.5|603.1|602.5|433
1704790800000|2024-01-09 09:00:00|606.6|606|607.2|606.6|608.6|608|605.6|605|519
1704794400000|2024-01-09 10:00:00|607.3|606.7|606.6|606|607.7|607.1|605.6|605|387
1704798000000|2024-01-09 11:00:00|606.4|605.8|605.8|605.2|607.9|607.3|605.5|604.9|247
1704801600000|2024-01-09 12:00:00|605.7|605.1|605|604.4|608.2|607.6|604.6|604|433
1704805200000|2024-01-09 13:00:00|604.9|604.3|602.2|601.6|605.7|605.1|602|601.4|598
1704808800000|2024-01-09 14:00:00|602.5|601.9|609.6|609|610.6|610|602.1|601.5|3867
1704812400000|2024-01-09 15:00:00|609.3|608.7|614.7|614.1|615|614.4|609.1|608.5|4814
1704816000000|2024-01-09 16:00:00|615|614.4|615.9|615.3|617.1|616.5|613.2|612.6|3703
1704819600000|2024-01-09 17:00:00|615.8|615.2|616.8|616.2|617.6|617|613.4|612.8|2577
1704823200000|2024-01-09 18:00:00|617.1|616.5|618.1|617.5|619.7|619.1|616.1|615.5|4116
1704826800000|2024-01-09 19:00:00|618|617.4|615.8|615.2|618.5|617.9|615.3|614.7|3698
1704848400000|2024-01-10 01:00:00|615.9|615.3|614.5|613.9|616.6|616|613.4|612.8|776
1704852000000|2024-01-10 02:00:00|614.6|614|614.6|614|615|614.4|614.2|613.6|79
1704855600000|2024-01-10 03:00:00|614.7|614.1|613.9|613.3|614.7|614.1|613.6|613|107
1704859200000|2024-01-10 04:00:00|613.6|613|614.7|614.1|614.7|614.1|613.6|613|47
1704862800000|2024-01-10 05:00:00|614.6|614|614.5|613.9|614.7|614.1|613.2|612.6|92
1704866400000|2024-01-10 06:00:00|614.4|613.8|613.4|612.8|614.4|613.8|613.4|612.8|118
1704870000000|2024-01-10 07:00:00|613.3|612.7|612.3|611.7|613.9|613.3|612.3|611.7|189
1704873600000|2024-01-10 08:00:00|612.2|611.6|611.9|611.3|612.6|612|611.3|610.7|156
1704877200000|2024-01-10 09:00:00|612|611.4|613.2|612.6|613.8|613.2|611.8|611.2|146
1704880800000|2024-01-10 10:00:00|613.1|612.5|613.9|613.3|614.9|614.3|612.8|612.2|545
1704884400000|2024-01-10 11:00:00|613.8|613.2|614.4|613.8|614.7|614.1|613|612.4|259
1704888000000|2024-01-10 12:00:00|614.5|613.9|614.7|614.1|616.9|616.3|614.4|613.8|267
1704891600000|2024-01-10 13:00:00|614.9|614.3|615.8|615.2|616.4|615.8|614.7|614.1|322
1704895200000|2024-01-10 14:00:00|615.1|614.5|610.8|610.2|617.6|617|610.6|610|3537
1704898800000|2024-01-10 15:00:00|610.7|610.1|614.4|613.8|618.2|617.6|610.5|609.9|3861
1704902400000|2024-01-10 16:00:00|614.3|613.7|616|615.4|617.1|616.5|614.2|613.6|2013
1704906000000|2024-01-10 17:00:00|616.1|615.5|613.6|613|617.2|616.6|613.3|612.7|1902
1704909600000|2024-01-10 18:00:00|613.7|613.1|617.4|616.8|617.5|616.9|613.7|613.1|2277
1704913200000|2024-01-10 19:00:00|617.3|616.7|616.5|615.9|617.6|617|616.1|615.5|3731
1704934800000|2024-01-11 01:00:00|615.9|615.3|617.9|617.3|618.2|617.6|614.1|613.5|733
1704938400000|2024-01-11 02:00:00|618|617.4|617.9|617.3|619|618.4|617.6|617|93
1704942000000|2024-01-11 03:00:00|618|617.4|619.7|619.1|619.9|619.3|617.9|617.3|105
1704945600000|2024-01-11 04:00:00|619.8|619.2|620.5|619.9|621.2|620.6|619.7|619.1|141
1704949200000|2024-01-11 05:00:00|620.4|619.8|620.3|619.7|621.2|620.6|620|619.4|102
1704952800000|2024-01-11 06:00:00|620.2|619.6|621|620.4|621.2|620.6|619.2|618.6|167
1704956400000|2024-01-11 07:00:00|620.9|620.3|620|619.4|621|620.4|620|619.4|75
1704960000000|2024-01-11 08:00:00|619.9|619.3|619.7|619.1|620.2|619.6|618.5|617.9|139
1704963600000|2024-01-11 09:00:00|619.5|618.9|619.2|618.6|620.6|620|619|618.4|233
1704967200000|2024-01-11 10:00:00|619|618.4|616.5|615.9|619.7|619.1|616.4|615.8|378
1704970800000|2024-01-11 11:00:00|616.6|616|616.1|615.5|617.2|616.6|616.1|615.5|129
1704974400000|2024-01-11 12:00:00|616.2|615.6|615.2|614.6|616.4|615.8|614.1|613.5|231
1704978000000|2024-01-11 13:00:00|615.3|614.7|613.6|613|615.4|614.8|612.7|612.1|512
1704981600000|2024-01-11 14:00:00|612.6|612|616.9|616.3|616.9|616.3|611.9|611.3|3312
1704985200000|2024-01-11 15:00:00|616.8|616.2|612.5|611.9|616.9|616.3|611.9|611.3|2602
1704988800000|2024-01-11 16:00:00|612.2|611.6|611.7|611.1|614.2|613.6|610|609.4|2696
1704992400000|2024-01-11 17:00:00|611.6|611|609.3|608.7|611.7|611.1|609.1|608.5|2290
1704996000000|2024-01-11 18:00:00|609.1|608.5|611.6|611|611.8|611.2|609|608.4|3104
1704999600000|2024-01-11 19:00:00|611.5|610.9|611|610.4|611.8|611.2|610.5|609.9|2689
1705021200000|2024-01-12 01:00:00|610.9|610.3|611.6|611|612.5|611.9|609.9|609.3|242
1705024800000|2024-01-12 02:00:00|611.7|611.1|611|610.4|611.7|611.1|610|609.4|136
1705028400000|2024-01-12 03:00:00|610.8|610.2|610.3|609.7|611|610.4|610.2|609.6|48
1705032000000|2024-01-12 04:00:00|610.2|609.6|610.5|609.9|610.5|609.9|610.2|609.6|24
1705035600000|2024-01-12 05:00:00|610.4|609.8|610.7|610.1|611|610.4|610|609.4|64
1705039200000|2024-01-12 06:00:00|610.5|609.9|611.7|611.1|611.7|611.1|610.2|609.6|74
1705042800000|2024-01-12 07:00:00|611.5|610.9|612.5|611.9|613.3|612.7|611.5|610.9|110
1705046400000|2024-01-12 08:00:00|612.4|611.8|613.5|612.9|615.1|614.5|612.3|611.7|281
1705050000000|2024-01-12 09:00:00|613.7|613.1|612.7|612.1|614.7|614.1|611.7|611.1|823
1705053600000|2024-01-12 10:00:00|612.8|612.2|614.9|614.3|614.9|614.3|612.7|612.1|354
1705057200000|2024-01-12 11:00:00|615.2|614.6|615.5|614.9|616.3|615.7|614.7|614.1|475
1705060800000|2024-01-12 12:00:00|615.6|615|616.7|616.1|617|616.4|614.2|613.6|516
1705064400000|2024-01-12 13:00:00|616.6|616|616.8|616.2|618.5|617.9|616.2|615.6|914
1705068000000|2024-01-12 14:00:00|617.3|616.7|614.2|613.6|618.5|617.9|612.5|611.9|2444
1705071600000|2024-01-12 15:00:00|614.1|613.5|608.3|607.7|614.1|613.5|607.5|606.9|2762
1705075200000|2024-01-12 16:00:00|608.4|607.8|611|610.4|612.3|611.7|607.8|607.2|3224
1705078800000|2024-01-12 17:00:00|610.9|610.3|602.9|602.3|613.7|613.1|595|594.4|16261
1705082400000|2024-01-12 18:00:00|603|602.4|603|602.4|604.8|604.2|602|601.4|4568
1705086000000|2024-01-12 19:00:00|602.9|602.3|604.2|603.6|604.3|603.7|600.9|600.3|3959
1705280400000|2024-01-15 01:00:00|605.2|604.6|605.1|604.5|606.5|605.9|605.1|604.5|0
1705287600000|2024-01-15 03:00:00|605.3|604.7|605.3|604.7|605.3|604.7|605.1|604.5|0
1705291200000|2024-01-15 04:00:00|605.2|604.6|605.2|604.6|605.2|604.6|605.2|604.6|0
1705294800000|2024-01-15 05:00:00|605.3|604.7|605.2|604.6|605.3|604.7|605.2|604.6|0
1705302000000|2024-01-15 07:00:00|605.1|604.5|605.2|604.6|605.3|604.7|605.1|604.5|0
1705305600000|2024-01-15 08:00:00|605.3|604.7|605.2|604.6|605.3|604.7|605.2|604.6|0
1705323600000|2024-01-15 13:00:00|605.3|604.7|605.1|604.5|605.3|604.7|605.1|604.5|0
1705327200000|2024-01-15 14:00:00|604.9|604.3|605|604.4|605|604.4|604.9|604.3|0
1705338000000|2024-01-15 17:00:00|605.3|604.7|605|604.4|605.4|604.8|605|604.4|0
1705366800000|2024-01-16 01:00:00|603.1|602.5|608.3|607.7|610.1|609.5|601.6|601|1323
1705370400000|2024-01-16 02:00:00|608|607.4|607.8|607.2|609|608.4|607|606.4|148
1705374000000|2024-01-16 03:00:00|607.7|607.1|607.3|606.7|607.8|607.2|607.3|606.7|57
1705377600000|2024-01-16 04:00:00|607.2|606.6|607.5|606.9|607.5|606.9|607|606.4|67
1705381200000|2024-01-16 05:00:00|607.4|606.8|607.5|606.9|607.8|607.2|606.3|605.7|392
1705384800000|2024-01-16 06:00:00|607.8|607.2|605.8|605.2|608.1|607.5|605.4|604.8|217
1705388400000|2024-01-16 07:00:00|605.6|605|606|605.4|606.4|605.8|605.1|604.5|140
1705392000000|2024-01-16 08:00:00|605.9|605.3|604.5|603.9|606.1|605.5|604.4|603.8|183
1705395600000|2024-01-16 09:00:00|604.6|604|604.1|603.5|604.9|604.3|603.1|602.5|641
1705399200000|2024-01-16 10:00:00|604.2|603.6|605.4|604.8|605.8|605.2|603.6|603|316
1705402800000|2024-01-16 11:00:00|605.6|605|605.2|604.6|605.6|605|603.4|602.8|301
1705406400000|2024-01-16 12:00:00|604.9|604.3|604.9|604.3|606.9|606.3|604.4|603.8|399
1705410000000|2024-01-16 13:00:00|605|604.4|604.9|604.3|605.9|605.3|604.1|603.5|593
1705413600000|2024-01-16 14:00:00|605.2|604.6|599.5|598.9|607.5|606.9|598.5|597.9|4906
1705417200000|2024-01-16 15:00:00|599.6|599|591.4|590.8|600.6|600|590.7|590.1|6297
1705420800000|2024-01-16 16:00:00|591.2|590.6|585.1|584.5|591.2|590.6|585.1|584.5|6302
1705424400000|2024-01-16 17:00:00|585.3|584.7|588.7|588.1|589.6|589|585.1|584.5|4268
1705428000000|2024-01-16 18:00:00|588.8|588.2|590.5|589.9|590.5|589.9|588.2|587.6|2341
1705431600000|2024-01-16 19:00:00|590.2|589.6|589.8|589.2|591|590.4|589|588.4|2687
1705453200000|2024-01-17 01:00:00|590.4|589.8|590.4|589.8|592.3|591.7|590.3|589.7|1076
1705456800000|2024-01-17 02:00:00|590.5|589.9|592.3|591.7|592.6|592|590.4|589.8|1157
1705460400000|2024-01-17 03:00:00|592.1|591.5|590.8|590.2|592.3|591.7|589.8|589.2|250
1705464000000|2024-01-17 04:00:00|590.7|590.1|591.3|590.7|591.3|590.7|590.7|590.1|66
1705467600000|2024-01-17 05:00:00|591.1|590.5|591.3|590.7|591.5|590.9|589.5|588.9|188
1705471200000|2024-01-17 06:00:00|591.1|590.5|591.5|590.9|591.6|591|590|589.4|190
1705474800000|2024-01-17 07:00:00|591.3|590.7|593|592.4|593.3|592.7|590.5|589.9|256
1705478400000|2024-01-17 08:00:00|592.9|592.3|593.1|592.5|594.1|593.5|591.4|590.8|503
1705482000000|2024-01-17 09:00:00|593|592.4|592.4|591.8|593.7|593.1|591.3|590.7|842
1705485600000|2024-01-17 10:00:00|592.5|591.9|592.4|591.8|592.9|592.3|591.9|591.3|453
1705489200000|2024-01-17 11:00:00|592.5|591.9|592.9|592.3|593.3|592.7|592.1|591.5|318
1705492800000|2024-01-17 12:00:00|592.8|592.2|590.6|590|593|592.4|590.1|589.5|637
1705496400000|2024-01-17 13:00:00|590.3|589.7|588.4|587.8|590.9|590.3|587.9|587.3|891
1705500000000|2024-01-17 14:00:00|587.4|586.8|595.6|595|596.3|595.7|585.5|584.9|7211
1705503600000|2024-01-17 15:00:00|595.7|595.1|599.5|598.9|600.6|600|594.8|594.2|7590
1705507200000|2024-01-17 16:00:00|599.4|598.8|593.6|593|602.6|602|593.6|593|4698
1705510800000|2024-01-17 17:00:00|593.7|593.1|591.2|590.6|595.3|594.7|589.7|589.1|3238
1705514400000|2024-01-17 18:00:00|591.3|590.7|590.2|589.6|591.8|591.2|589.5|588.9|2967
1705518000000|2024-01-17 19:00:00|590.3|589.7|588.9|588.3|591.2|590.6|588.6|588|2603
1705539600000|2024-01-18 01:00:00|589.3|588.7|590.6|590|590.9|590.3|588|587.4|859
1705543200000|2024-01-18 02:00:00|590.5|589.9|587.3|586.7|590.5|589.9|586.5|585.9|293
1705546800000|2024-01-18 03:00:00|587.4|586.8|588.3|587.7|588.6|588|587.4|586.8|141
1705550400000|2024-01-18 04:00:00|588.4|587.8|588.2|587.6|588.4|587.8|587.8|587.2|34
1705554000000|2024-01-18 05:00:00|588|587.4|587.4|586.8|588.2|587.6|586.3|585.7|60
1705557600000|2024-01-18 06:00:00|587.5|586.9|588.6|588|588.9|588.3|587.3|586.7|317
1705561200000|2024-01-18 07:00:00|588.7|588.1|589.4|588.8|590.3|589.7|588.7|588.1|404
1705564800000|2024-01-18 08:00:00|589.3|588.7|590.1|589.5|590.6|590|589.1|588.5|199
1705568400000|2024-01-18 09:00:00|590|589.4|589.4|588.8|591|590.4|589.1|588.5|447
1705572000000|2024-01-18 10:00:00|589.3|588.7|589.2|588.6|589.5|588.9|587.4|586.8|438
1705575600000|2024-01-18 11:00:00|589.4|588.8|587.2|586.6|589.7|589.1|587.1|586.5|286
1705579200000|2024-01-18 12:00:00|587.1|586.5|586.7|586.1|588.1|587.5|586.3|585.7|371
1705582800000|2024-01-18 13:00:00|586.8|586.2|585.4|584.8|587.5|586.9|585|584.4|879
1705586400000|2024-01-18 14:00:00|583.4|582.8|585.4|584.8|585.4|584.8|580.7|580.1|5034
1705590000000|2024-01-18 15:00:00|585.2|584.6|585.7|585.1|586.3|585.7|580.4|579.8|5333
1705593600000|2024-01-18 16:00:00|585.9|585.3|589|588.4|589.9|589.3|584.6|584|3988
1705597200000|2024-01-18 17:00:00|589.1|588.5|591.2|590.6|592.7|592.1|588.7|588.1|3618
1705600800000|2024-01-18 18:00:00|591.1|590.5|593.5|592.9|593.7|593.1|590.1|589.5|2568
1705604400000|2024-01-18 19:00:00|593.4|592.8|591.2|590.6|593.4|592.8|590.9|590.3|2455
1705626000000|2024-01-19 01:00:00|592.6|592|592.4|591.8|594.5|593.9|591.5|590.9|515
1705629600000|2024-01-19 02:00:00|592.5|591.9|593.5|592.9|593.5|592.9|592.4|591.8|159
1705633200000|2024-01-19 03:00:00|593.6|593|594|593.4|594.4|593.8|593.5|592.9|156
1705636800000|2024-01-19 04:00:00|593.9|593.3|593.5|592.9|593.9|593.3|593.5|592.9|106
1705640400000|2024-01-19 05:00:00|593.7|593.1|594.4|593.8|595|594.4|593.3|592.7|168
1705644000000|2024-01-19 06:00:00|594.3|593.7|594.4|593.8|595|594.4|593.6|593|88
1705647600000|2024-01-19 07:00:00|594.5|593.9|595.8|595.2|596.1|595.5|594.3|593.7|299
1705651200000|2024-01-19 08:00:00|595.6|595|596.9|596.3|597.1|596.5|595.6|595|388
1705654800000|2024-01-19 09:00:00|596.8|596.2|595|594.4|597.6|597|594.8|594.2|535
1705658400000|2024-01-19 10:00:00|595.1|594.5|594.8|594.2|595.8|595.2|593.7|593.1|420
1705662000000|2024-01-19 11:00:00|594.9|594.3|595|594.4|595.2|594.6|593.8|593.2|254
1705665600000|2024-01-19 12:00:00|595.3|594.7|595.1|594.5|596.8|596.2|595|594.4|383
1705669200000|2024-01-19 13:00:00|595.2|594.6|597.9|597.3|598.3|597.7|595.2|594.6|887
1705672800000|2024-01-19 14:00:00|598.4|597.8|600.5|599.9|603.6|603|597.8|597.2|5451
1705676400000|2024-01-19 15:00:00|600.6|600|599.5|598.9|604.4|603.8|599.5|598.9|4311
1705680000000|2024-01-19 16:00:00|599.7|599.1|601|600.4|602.1|601.5|599.1|598.5|2330
1705683600000|2024-01-19 17:00:00|601.1|600.5|600.2|599.6|602.5|601.9|599.1|598.5|2550
1705687200000|2024-01-19 18:00:00|600.1|599.5|599.3|598.7|601.2|600.6|597.6|597|3412
1705690800000|2024-01-19 19:00:00|599.4|598.8|599.6|599|600|599.4|598.4|597.8|2600
1705885200000|2024-01-22 01:00:00|601.8|601.2|600.1|599.5|602.3|601.7|599.5|598.9|719
1705888800000|2024-01-22 02:00:00|600|599.4|602.1|601.5|602.1|601.5|600|599.4|86
1705892400000|2024-01-22 03:00:00|602|601.4|602.7|602.1|603.3|602.7|602|601.4|98
1705896000000|2024-01-22 04:00:00|602.8|602.2|601.3|600.7|602.8|602.2|600.6|600|105
1705899600000|2024-01-22 05:00:00|601.4|600.8|599.9|599.3|601.4|600.8|599.6|599|91
1705903200000|2024-01-22 06:00:00|600.2|599.6|599.2|598.6|600.3|599.7|598.2|597.6|252
1705906800000|2024-01-22 07:00:00|599.1|598.5|597.9|597.3|599.6|599|597.7|597.1|167
1705910400000|2024-01-22 08:00:00|597.8|597.2|596.4|595.8|598.4|597.8|596.2|595.6|312
1705914000000|2024-01-22 09:00:00|596.3|595.7|597.1|596.5|600.3|599.7|596.2|595.6|472
1705917600000|2024-01-22 10:00:00|596.6|596|595.8|595.2|597.4|596.8|595.7|595.1|280
1705921200000|2024-01-22 11:00:00|596.1|595.5|595.4|594.8|596.8|596.2|594.9|594.3|288
1705924800000|2024-01-22 12:00:00|595.6|595|594.5|593.9|596.1|595.5|594.2|593.6|335
1705928400000|2024-01-22 13:00:00|594.4|593.8|595.6|595|596.5|595.9|594|593.4|491
1705932000000|2024-01-22 14:00:00|596.6|596|600.5|599.9|601.1|600.5|596.1|595.5|3235
1705935600000|2024-01-22 15:00:00|600.6|600|601.6|601|602.3|601.7|597.1|596.5|3370
1705939200000|2024-01-22 16:00:00|601.8|601.2|602.9|602.3|605.4|604.8|600.8|600.2|3297
1705942800000|2024-01-22 17:00:00|603|602.4|604|603.4|606.5|605.9|602.9|602.3|2993
1705946400000|2024-01-22 18:00:00|604.1|603.5|603.8|603.2|604.7|604.1|603.1|602.5|2086
1705950000000|2024-01-22 19:00:00|603.9|603.3|601.3|600.7|604|603.4|601.2|600.6|1961
1705971600000|2024-01-23 01:00:00|601.2|600.6|603.4|602.8|603.5|602.9|600.6|600|393
1705975200000|2024-01-23 02:00:00|603.3|602.7|603.1|602.5|604|603.4|603.1|602.5|51
1705978800000|2024-01-23 03:00:00|602.9|602.3|603.6|603|603.6|603|602.9|602.3|74
1705982400000|2024-01-23 04:00:00|603.7|603.1|604.1|603.5|604.6|604|603.7|603.1|71
1705986000000|2024-01-23 05:00:00|604|603.4|603.2|602.6|604|603.4|602.6|602|62
1705989600000|2024-01-23 06:00:00|603.1|602.5|603.4|602.8|603.6|603|602.1|601.5|69
1705993200000|2024-01-23 07:00:00|603.5|602.9|604.7|604.1|605|604.4|603.3|602.7|106
1705996800000|2024-01-23 08:00:00|604.8|604.2|604.9|604.3|605.6|605|604.3|603.7|165
1706000400000|2024-01-23 09:00:00|604.8|604.2|605.9|605.3|605.9|605.3|604.2|603.6|157
1706004000000|2024-01-23 10:00:00|605.5|604.9|605.6|605|605.8|605.2|605|604.4|135
1706007600000|2024-01-23 11:00:00|605.7|605.1|605.4|604.8|605.8|605.2|603.9|603.3|386
1706011200000|2024-01-23 12:00:00|605.5|604.9|604.8|604.2|605.6|605|604.3|603.7|231
1706014800000|2024-01-23 13:00:00|604.9|604.3|606.3|605.7|607.2|606.6|604.6|604|626
1706018400000|2024-01-23 14:00:00|606.9|606.3|608.5|607.9|612|611.4|605.9|605.3|4307
1706022000000|2024-01-23 15:00:00|608.6|608|607.5|606.9|613|612.4|606.6|606|5825
1706025600000|2024-01-23 16:00:00|607.6|607|604.2|603.6|608.7|608.1|602.2|601.6|4634
1706029200000|2024-01-23 17:00:00|604.4|603.8|603.9|603.3|605.4|604.8|603.2|602.6|1993
1706032800000|2024-01-23 18:00:00|604|603.4|601.8|601.2|604|603.4|600.6|600|3249
1706036400000|2024-01-23 19:00:00|601.7|601.1|605|604.4|605.7|605.1|601.3|600.7|2627
1706058000000|2024-01-24 01:00:00|604.7|604.1|607.6|607|607.8|607.2|604.5|603.9|314
1706061600000|2024-01-24 02:00:00|607.7|607.1|607.1|606.5|607.7|607.1|606.4|605.8|150
1706065200000|2024-01-24 03:00:00|607|606.4|605.4|604.8|607.1|606.5|605.3|604.7|166
1706068800000|2024-01-24 04:00:00|605.2|604.6|604.9|604.3|605.4|604.8|604.8|604.2|145
1706072400000|2024-01-24 05:00:00|605.1|604.5|605.7|605.1|605.7|605.1|604.8|604.2|133
1706076000000|2024-01-24 06:00:00|605.5|604.9|605.3|604.7|605.6|605|604.8|604.2|155
1706079600000|2024-01-24 07:00:00|605.2|604.6|606.7|606.1|606.9|606.3|605|604.4|180
1706083200000|2024-01-24 08:00:00|606.5|605.9|607.7|607.1|609.1|608.5|606.4|605.8|310
1706086800000|2024-01-24 09:00:00|607.6|607|606.9|606.3|608.7|608.1|606.8|606.2|298
1706090400000|2024-01-24 10:00:00|606.8|606.2|608.9|608.3|609.2|608.6|606.8|606.2|376
1706094000000|2024-01-24 11:00:00|608.7|608.1|610.4|609.8|610.6|610|608.7|608.1|405
1706097600000|2024-01-24 12:00:00|610.6|610|607.9|607.3|611.1|610.5|607.8|607.2|489
1706101200000|2024-01-24 13:00:00|607.8|607.2|609.2|608.6|609.5|608.9|607.3|606.7|685
1706104800000|2024-01-24 14:00:00|608.5|607.9|607.7|607.1|610.5|609.9|603.5|602.9|3994
1706108400000|2024-01-24 15:00:00|607.6|607|610.5|609.9|610.8|610.2|605.5|604.9|4052
1706112000000|2024-01-24 16:00:00|610.6|610|614.2|613.6|615.3|614.7|609|608.4|5756
1706115600000|2024-01-24 17:00:00|614.3|613.7|614.7|614.1|617.5|616.9|613.5|612.9|4807
1706119200000|2024-01-24 18:00:00|614.6|614|616.1|615.5|617.1|616.5|614.6|614|3312
1706122800000|2024-01-24 19:00:00|616|615.4|617.9|617.3|618.5|617.9|616|615.4|5127
1706144400000|2024-01-25 01:00:00|618|617.4|622.5|621.9|622.7|622.1|617.7|617.1|777
1706148000000|2024-01-25 02:00:00|622.4|621.8|622.6|622|623.5|622.9|622.4|621.8|434
1706151600000|2024-01-25 03:00:00|623.2|622.6|623|622.4|623.6|623|622.7|622.1|329
1706155200000|2024-01-25 04:00:00|622.9|622.3|622.9|622.3|623.3|622.7|622.4|621.8|188
1706158800000|2024-01-25 05:00:00|622.8|622.2|621.8|621.2|622.8|622.2|621.1|620.5|304
1706162400000|2024-01-25 06:00:00|621.9|621.3|621.3|620.7|622.3|621.7|621|620.4|153
1706166000000|2024-01-25 07:00:00|621.4|620.8|621.1|620.5|621.8|621.2|620.2|619.6|234
1706169600000|2024-01-25 08:00:00|621.2|620.6|620.5|619.9|621.7|621.1|619.5|618.9|388
1706173200000|2024-01-25 09:00:00|620.2|619.6|620.7|620.1|621.2|620.6|619.6|619|536
1706176800000|2024-01-25 10:00:00|620.6|620|619.2|618.6|621.1|620.5|617.8|617.2|809
1706180400000|2024-01-25 11:00:00|619.3|618.7|619.1|618.5|620.1|619.5|618.1|617.5|343
1706184000000|2024-01-25 12:00:00|618.8|618.2|617.9|617.3|619.3|618.7|617.5|616.9|344
1706187600000|2024-01-25 13:00:00|617.8|617.2|618.7|618.1|619.1|618.5|617.8|617.2|889
1706191200000|2024-01-25 14:00:00|618.2|617.6|617.4|616.8|618.7|618.1|613|612.4|5523
1706194800000|2024-01-25 15:00:00|617.3|616.7|618.1|617.5|620.3|619.7|615.9|615.3|5599
1706198400000|2024-01-25 16:00:00|618.2|617.6|619.1|618.5|619.6|619|615.2|614.6|3342
1706202000000|2024-01-25 17:00:00|619.2|618.6|618.8|618.2|620.5|619.9|618.2|617.6|2890
1706205600000|2024-01-25 18:00:00|618.9|618.3|617.8|617.2|619.1|618.5|616.3|615.7|2764
1706209200000|2024-01-25 19:00:00|618|617.4|618.2|617.6|619.3|618.7|617.3|616.7|3996
1706230800000|2024-01-26 01:00:00|618.3|617.7|617.3|616.7|620.7|620.1|616.7|616.1|413
1706234400000|2024-01-26 02:00:00|617.1|616.5|616.2|615.6|617.8|617.2|616.1|615.5|136
1706238000000|2024-01-26 03:00:00|616.1|615.5|616|615.4|616.9|616.3|616|615.4|87
1706241600000|2024-01-26 04:00:00|615.8|615.2|615|614.4|615.9|615.3|614.7|614.1|140
1706245200000|2024-01-26 05:00:00|615.1|614.5|615.5|614.9|615.9|615.3|615|614.4|178
1706248800000|2024-01-26 06:00:00|615.4|614.8|614.5|613.9|615.6|615|614.2|613.6|177
1706252400000|2024-01-26 07:00:00|614.6|614|614.5|613.9|615.1|614.5|613.9|613.3|231
1706256000000|2024-01-26 08:00:00|614.6|614|615|614.4|615.6|615|614.1|613.5|384
1706259600000|2024-01-26 09:00:00|614.9|614.3|614.3|613.7|615.3|614.7|613.9|613.3|262
1706263200000|2024-01-26 10:00:00|614.4|613.8|613|612.4|614.4|613.8|611.9|611.3|618
1706266800000|2024-01-26 11:00:00|613.1|612.5|612.2|611.6|613.4|612.8|611.8|611.2|400
1706270400000|2024-01-26 12:00:00|611.9|611.3|612.3|611.7|613|612.4|611.8|611.2|491
1706274000000|2024-01-26 13:00:00|612.4|611.8|612.3|611.7|612.9|612.3|611|610.4|447
1706277600000|2024-01-26 14:00:00|611|610.4|603.3|602.7|611|610.4|602.6|602|7360
1706281200000|2024-01-26 15:00:00|603.2|602.6|600.3|599.7|604.9|604.3|600.1|599.5|7566
1706284800000|2024-01-26 16:00:00|600.4|599.8|602.5|601.9|602.8|602.2|600.3|599.7|4206
1706288400000|2024-01-26 17:00:00|602.8|602.2|605.1|604.5|606.1|605.5|602.4|601.8|4607
1706292000000|2024-01-26 18:00:00|604.9|604.3|606.9|606.3|607.2|606.6|604.1|603.5|3628
1706295600000|2024-01-26 19:00:00|607|606.4|608.9|608.3|609.2|608.6|606.3|605.7|5087
1706490000000|2024-01-29 01:00:00|608.8|608.2|605|604.4|609|608.4|603.9|603.3|786
1706493600000|2024-01-29 02:00:00|604.9|604.3|604.3|603.7|605.2|604.6|604.2|603.6|109
1706497200000|2024-01-29 03:00:00|604.4|603.8|603.5|602.9|604.5|603.9|603.2|602.6|96
1706500800000|2024-01-29 04:00:00|603.6|603|603.7|603.1|604|603.4|603.5|602.9|75
1706504400000|2024-01-29 05:00:00|603.6|603|604.3|603.7|605.1|604.5|603.5|602.9|142
1706508000000|2024-01-29 06:00:00|604.4|603.8|604|603.4|604.8|604.2|603.6|603|148
1706511600000|2024-01-29 07:00:00|604.1|603.5|604.1|603.5|604.7|604.1|604|603.4|77
1706515200000|2024-01-29 08:00:00|604|603.4|601.1|600.5|604|603.4|600.3|599.6|558
1706518800000|2024-01-29 09:00:00|600.8|600.2|598.2|597.6|601|600.4|597.4|596.8|611
1706522400000|2024-01-29 10:00:00|598.1|597.5|599.2|598.6|600.5|599.9|597.9|597.3|294
1706526000000|2024-01-29 11:00:00|599.1|598.5|597.7|597.1|600|599.4|597.3|596.7|329
1706529600000|2024-01-29 12:00:00|597.6|597|599.7|599.1|600.5|599.9|596.9|596.3|461
1706533200000|2024-01-29 13:00:00|599.6|599|599.4|598.8|601|600.4|599.3|598.7|402
1706536800000|2024-01-29 14:00:00|598|597.4|598.4|597.8|602|601.4|595|594.4|4040
1706540400000|2024-01-29 15:00:00|598.2|597.6|600.3|599.7|601.4|600.8|596.9|596.3|2916
1706544000000|2024-01-29 16:00:00|600.2|599.6|596.9|596.3|602|601.4|596.4|595.8|2200
1706547600000|2024-01-29 17:00:00|597|596.4|597.2|596.6|597.5|596.9|595.9|595.3|2309
1706551200000|2024-01-29 18:00:00|597.1|596.5|601.3|600.7|602|601.4|596.7|596.1|2302
1706554800000|2024-01-29 19:00:00|601.2|600.6|602|601.4|602.5|601.9|600.9|600.3|1932
1706576400000|2024-01-30 01:00:00|601.6|601|599.6|599|603.2|602.6|599.6|599|434
1706580000000|2024-01-30 02:00:00|599.5|598.9|599|598.4|599.7|599.1|599|598.4|115
1706583600000|2024-01-30 03:00:00|599.1|598.5|599.5|598.9|599.8|599.2|598.8|598.2|244
1706587200000|2024-01-30 04:00:00|599.3|598.7|599|598.4|599.5|598.9|598.8|598.2|41
1706590800000|2024-01-30 05:00:00|599.1|598.5|599.1|598.5|599.3|598.7|598.4|597.8|161
1706594400000|2024-01-30 06:00:00|598.9|598.3|598.4|597.8|599.4|598.8|597.8|597.2|144
1706598000000|2024-01-30 07:00:00|598.3|597.7|599.3|598.7|599.5|598.9|598|597.4|139
1706601600000|2024-01-30 08:00:00|599.4|598.8|600.3|599.7|600.9|600.3|598.9|598.3|306
1706605200000|2024-01-30 09:00:00|600.2|599.6|599.3|598.7|600.5|599.9|599.2|598.6|205
1706608800000|2024-01-30 10:00:00|599.4|598.8|594.6|594|600.2|599.6|594.4|593.7|589
1706612400000|2024-01-30 11:00:00|594.7|594.1|593|592.4|594.7|594.1|592.9|592.3|566
1706616000000|2024-01-30 12:00:00|593.2|592.6|593.7|593.1|594.1|593.5|592.4|591.8|629
1706619600000|2024-01-30 13:00:00|593.6|593|595.5|594.9|596.4|595.8|593.6|593|834
1706623200000|2024-01-30 14:00:00|595.3|594.7|598|597.4|600.9|600.3|595.3|594.7|3620
1706626800000|2024-01-30 15:00:00|597.9|597.3|604.6|604|605.8|605.2|597.5|596.9|3390
1706630400000|2024-01-30 16:00:00|604.7|604.1|608|607.4|609.1|608.5|603.7|603.1|3490
1706634000000|2024-01-30 17:00:00|607.9|607.3|609.9|609.3|610.4|609.8|606|605.4|3557
1706637600000|2024-01-30 18:00:00|610|609.4|612.5|611.9|613.3|612.7|609.4|608.8|3463
1706641200000|2024-01-30 19:00:00|612.4|611.8|612.1|611.5|614.2|613.6|611.6|611|2453
1706662800000|2024-01-31 01:00:00|611.4|610.8|611.5|610.9|612.6|612|609.6|609|766
1706666400000|2024-01-31 02:00:00|611.2|610.6|611.7|611.1|611.7|611.1|610.7|610.1|65
1706670000000|2024-01-31 03:00:00|611.5|610.9|610|609.4|611.5|610.9|609.5|608.9|149
1706673600000|2024-01-31 04:00:00|609.7|609.1|610.5|609.9|610.8|610.2|609.4|608.8|103
1706677200000|2024-01-31 05:00:00|610.6|610|610|609.4|611|610.4|610|609.4|52
1706680800000|2024-01-31 06:00:00|610.3|609.7|610.5|609.9|610.8|610.2|609.9|609.3|72
1706684400000|2024-01-31 07:00:00|610.1|609.5|606|605.4|610.1|609.5|605.9|605.3|390
1706688000000|2024-01-31 08:00:00|605.9|605.3|606.2|605.6|606.8|606.2|605.2|604.6|280
1706691600000|2024-01-31 09:00:00|606.4|605.8|605.8|605.2|607.3|606.7|605.5|604.9|236
1706695200000|2024-01-31 10:00:00|606.1|605.5|607.1|606.5|607.7|607.1|605.9|605.3|217
1706698800000|2024-01-31 11:00:00|607.2|606.6|604.7|604.1|607.4|606.8|604.4|603.8|353
1706702400000|2024-01-31 12:00:00|604.8|604.2|605.3|604.7|606.1|605.5|604.8|604.2|303
1706706000000|2024-01-31 13:00:00|605.2|604.6|604.6|604|606|605.4|604.3|603.7|796
1706709600000|2024-01-31 14:00:00|604.1|603.5|605.7|605.1|607.2|606.6|602|601.4|3763
1706713200000|2024-01-31 15:00:00|605.8|605.2|602.3|601.7|605.8|605.2|601.4|600.8|2798
1706716800000|2024-01-31 16:00:00|602.2|601.6|601.1|600.5|603.4|602.8|600.7|600.1|2955
1706720400000|2024-01-31 17:00:00|601.2|600.6|601.2|600.6|603.6|603|600.6|600|2232
1706724000000|2024-01-31 18:00:00|601.3|600.7|602.7|602.1|603.2|602.6|599.3|598.7|3274
1706727600000|2024-01-31 19:00:00|602.9|602.3|603.3|602.7|603.5|602.9|602|601.4|2875
1706749200000|2024-02-01 01:00:00|602.4|601.8|603.5|602.9|604.2|603.6|601.8|601.2|386
1706752800000|2024-02-01 02:00:00|603.4|602.8|600.8|600.2|603.5|602.9|600.7|600.1|179
1706756400000|2024-02-01 03:00:00|600.9|600.3|600.4|599.8|601.2|600.6|600.2|599.6|88
1706760000000|2024-02-01 04:00:00|600.5|599.9|600.4|599.8|600.7|600.1|600.4|599.8|26
1706763600000|2024-02-01 05:00:00|600.1|599.5|598.6|598|600.4|599.8|598.6|598|112
1706767200000|2024-02-01 06:00:00|598.7|598.1|599|598.4|599.4|598.8|598.1|597.5|161
1706770800000|2024-02-01 07:00:00|599.1|598.5|599.2|598.6|600|599.4|598.8|598.2|156
1706774400000|2024-02-01 08:00:00|599.3|598.7|599.7|599.1|600|599.4|598.8|598.2|257
1706778000000|2024-02-01 09:00:00|600|599.4|596.4|595.8|600.8|600.2|596.1|595.5|342
1706781600000|2024-02-01 10:00:00|596.3|595.7|596.1|595.5|597.8|597.2|596|595.4|668
1706785200000|2024-02-01 11:00:00|596|595.4|595.6|595|597.1|596.5|595.1|594.5|435
1706788800000|2024-02-01 12:00:00|595.4|594.8|595.9|595.3|597.9|597.3|595.1|594.5|538
1706792400000|2024-02-01 13:00:00|595.8|595.2|595.9|595.3|596.5|595.9|594.7|594.1|596
1706796000000|2024-02-01 14:00:00|596|595.4|597|596.4|600.6|600|595.5|594.9|4311
1706799600000|2024-02-01 15:00:00|596.8|596.2|603.6|603|604.2|603.6|595.5|594.9|7719
1706803200000|2024-02-01 16:00:00|603.5|602.9|606.3|605.7|609.6|609|601.2|600.6|6193
1706806800000|2024-02-01 17:00:00|606.4|605.8|604.3|603.7|606.5|605.9|603.1|602.5|3182
1706810400000|2024-02-01 18:00:00|604.1|603.5|607.4|606.8|607.6|607|604.1|603.5|2656
1706814000000|2024-02-01 19:00:00|607.2|606.6|606.7|606.1|608.5|607.9|606|605.4|2998
1706835600000|2024-02-02 01:00:00|608|607.4|610.2|609.6|610.6|610|606.3|605.7|462
1706839200000|2024-02-02 02:00:00|610.4|609.8|609.5|608.9|610.6|610|609.2|608.6|180
1706842800000|2024-02-02 03:00:00|609.6|609|611.7|611.1|612.1|611.5|609.6|609|174
1706846400000|2024-02-02 04:00:00|611.5|610.9|610|609.4|611.5|610.9|609.6|609|353
1706850000000|2024-02-02 05:00:00|609.8|609.2|608.2|607.6|609.8|609.2|608.1|607.5|165
1706853600000|2024-02-02 06:00:00|608.4|607.8|609|608.4|609.8|609.2|608.2|607.6|186
1706857200000|2024-02-02 07:00:00|608.9|608.3|608.5|607.9|611.2|610.6|608.4|607.8|374
1706860800000|2024-02-02 08:00:00|608.4|607.8|609|608.4|610.7|610.1|608.4|607.8|437
1706864400000|2024-02-02 09:00:00|608.9|608.3|610|609.4|610.2|609.6|608|607.4|470
1706868000000|2024-02-02 10:00:00|610.2|609.6|610.6|610|611.5|610.9|609.9|609.3|554
1706871600000|2024-02-02 11:00:00|610.7|610.1|615.3|614.7|615.6|615|610|609.4|1034
1706875200000|2024-02-02 12:00:00|615.2|614.6|614|613.4|616.8|616.2|613.1|612.5|1300
1706878800000|2024-02-02 13:00:00|614.2|613.6|612.1|611.5|615.6|615|610.5|609.9|1268
1706882400000|2024-02-02 14:00:00|611.5|610.9|615.5|614.9|617.1|616.5|611.5|610.9|3814
1706886000000|2024-02-02 15:00:00|615.6|615|608.4|607.8|616.1|615.5|606.6|606|5745
1706889600000|2024-02-02 16:00:00|608.5|607.9|605.6|605|608.8|608.2|603.2|602.6|4716
1706893200000|2024-02-02 17:00:00|605.7|605.1|605.7|605.1|607.2|606.6|602.6|602|2345
1706896800000|2024-02-02 18:00:00|605.6|605|606.4|605.8|609.5|608.9|605.4|604.8|3774
1706900400000|2024-02-02 19:00:00|606.3|605.7|608.3|607.7|608.3|607.7|605.8|605.2|2941
1707094800000|2024-02-05 01:00:00|606|605.4|601.4|600.8|606|605.4|600.6|600|842
1707098400000|2024-02-05 02:00:00|601.5|600.9|601|600.4|601.6|601|600.3|599.7|264
1707102000000|2024-02-05 03:00:00|601.1|600.5|602.2|601.6|602.9|602.3|601|600.4|119
1707105600000|2024-02-05 04:00:00|602.3|601.7|602.3|601.7|603.1|602.5|601.7|601.1|90
1707109200000|2024-02-05 05:00:00|602.2|601.6|601.1|600.5|603.2|602.6|600.6|600|145
1707112800000|2024-02-05 06:00:00|601|600.4|601.4|600.8|601.8|601.2|600.7|600.1|119
1707116400000|2024-02-05 07:00:00|601.6|601|600.6|600|602.3|601.7|600.4|599.8|187
1707120000000|2024-02-05 08:00:00|600.7|600.1|599.7|599.1|601.2|600.6|599.4|598.8|286
1707123600000|2024-02-05 09:00:00|599.5|598.9|599.2|598.6|599.5|598.9|598.5|597.9|358
1707127200000|2024-02-05 10:00:00|599.3|598.7|600.8|600.2|600.9|600.3|598.7|598.1|218
1707130800000|2024-02-05 11:00:00|600.9|600.3|600.4|599.8|600.9|600.3|600.2|599.6|115
1707134400000|2024-02-05 12:00:00|600.3|599.7|598.8|598.2|600.4|599.8|598.4|597.8|253
1707138000000|2024-02-05 13:00:00|598.9|598.3|599.8|599.2|600.9|600.3|598.8|598.2|633
1707141600000|2024-02-05 14:00:00|599.3|598.7|597.3|596.7|604.7|604.1|596.7|596.1|4705
1707145200000|2024-02-05 15:00:00|597.2|596.6|596.5|595.9|600.3|599.7|595.1|594.5|4272
1707148800000|2024-02-05 16:00:00|596.6|596|595.7|595.1|600.5|599.9|595.5|594.9|3440
1707152400000|2024-02-05 17:00:00|595.6|595|595.9|595.3|596.5|595.9|594.3|593.7|3655
1707156000000|2024-02-05 18:00:00|596|595.4|596.4|595.8|596.9|596.3|595.4|594.8|2540
1707159600000|2024-02-05 19:00:00|596.5|595.9|598.4|597.8|598.4|597.8|595.8|595.2|3698
1707181200000|2024-02-06 01:00:00|597.6|597|598.6|598|599.1|598.5|596.6|596|634
1707184800000|2024-02-06 02:00:00|598.8|598.2|599.3|598.7|600.4|599.8|598.4|597.8|276
1707188400000|2024-02-06 03:00:00|599.4|598.8|599.3|598.7|599.9|599.3|599.1|598.5|34
1707192000000|2024-02-06 04:00:00|599.4|598.8|599.4|598.8|600.2|599.6|598.7|598.1|86
1707195600000|2024-02-06 05:00:00|599.5|598.9|600|599.4|600.2|599.6|599.2|598.6|46
1707199200000|2024-02-06 06:00:00|599.9|599.3|599.1|598.5|599.9|599.3|598.5|597.9|97
1707202800000|2024-02-06 07:00:00|599.2|598.6|599.9|599.3|600.2|599.6|598.6|598|111
1707206400000|2024-02-06 08:00:00|600|599.4|596.3|595.7|600.9|600.3|595.7|595.1|338
1707210000000|2024-02-06 09:00:00|596.2|595.6|595.9|595.3|596.7|596.1|595.2|594.6|237
1707213600000|2024-02-06 10:00:00|596|595.4|597.5|596.9|598.1|597.5|595.3|594.7|209
1707217200000|2024-02-06 11:00:00|597.4|596.8|599|598.4|600.1|599.5|597.4|596.8|353
1707220800000|2024-02-06 12:00:00|599.2|598.6|598|597.4|599.4|598.8|597.4|596.8|286
1707224400000|2024-02-06 13:00:00|598.1|597.5|599|598.4|600.6|600|597.2|596.6|536
1707228000000|2024-02-06 14:00:00|598.6|598|596|595.4|602.6|602|595.8|595.2|5419
1707231600000|2024-02-06 15:00:00|596.1|595.5|599.4|598.8|601|600.4|596|595.4|3268
1707235200000|2024-02-06 16:00:00|599.2|598.6|601.8|601.2|603.8|603.2|598.8|598.2|3050
1707238800000|2024-02-06 17:00:00|601.9|601.3|603.1|602.5|604|603.4|600.6|600|2766
1707242400000|2024-02-06 18:00:00|603|602.4|601.5|600.9|603.7|603.1|601.1|600.5|2880
1707246000000|2024-02-06 19:00:00|601.6|601|601.3|600.7|602.1|601.5|600.4|599.8|2706
1707267600000|2024-02-07 01:00:00|601.2|600.6|602.7|602.1|603.6|603|601.2|600.6|296
1707271200000|2024-02-07 02:00:00|602.6|602|600.8|600.2|602.6|602|600.7|600.1|108
1707274800000|2024-02-07 03:00:00|600.7|600.1|599.6|599|601.2|600.6|599.4|598.8|139
1707278400000|2024-02-07 04:00:00|599.7|599.1|599.1|598.5|599.7|599.1|599|598.4|51
1707282000000|2024-02-07 05:00:00|599|598.4|599.4|598.8|599.6|599|598.6|598|92
1707285600000|2024-02-07 06:00:00|599.5|598.9|598.5|597.9|599.6|599|598.3|597.7|95
1707289200000|2024-02-07 07:00:00|598.2|597.6|598.1|597.5|598.6|598|598|597.4|108
1707292800000|2024-02-07 08:00:00|598.2|597.6|601.5|600.9|601.8|601.2|597.4|596.8|578
1707296400000|2024-02-07 09:00:00|601.6|601|601.3|600.7|602|601.4|600.5|599.9|316
1707300000000|2024-02-07 10:00:00|601.2|600.6|599.8|599.2|601.6|601|599.2|598.6|429
1707303600000|2024-02-07 11:00:00|600.1|599.5|599.2|598.6|600.3|599.7|598.6|598|373
1707307200000|2024-02-07 12:00:00|599|598.4|598.7|598.1|599.9|599.3|598.7|598.1|436
1707310800000|2024-02-07 13:00:00|598.8|598.2|599.4|598.8|599.9|599.3|597.7|597.1|960
1707314400000|2024-02-07 14:00:00|599.6|599|603.6|603|605.2|604.6|598.9|598.3|4635
1707318000000|2024-02-07 15:00:00|603.5|602.9|609.2|608.6|611.6|611|601.6|601|10660
1707321600000|2024-02-07 16:00:00|609|608.4|604.1|603.5|609.9|609.3|602.1|601.5|4808
1707325200000|2024-02-07 17:00:00|604|603.4|608|607.4|608.9|608.3|603.6|603|3599
1707328800000|2024-02-07 18:00:00|607.8|607.2|607.2|606.6|608.6|608|606.5|605.9|3216
1707332400000|2024-02-07 19:00:00|607.1|606.5|606|605.4|607.7|607.1|605.7|605.1|3876
1707354000000|2024-02-08 01:00:00|606.6|606|604.5|603.9|606.6|606|603.5|602.9|360
1707357600000|2024-02-08 02:00:00|604.4|603.8|604.6|604|604.7|604.1|604|603.4|49
1707361200000|2024-02-08 03:00:00|604.7|604.1|604.6|604|605.1|604.5|604.6|604|20
1707364800000|2024-02-08 04:00:00|604.7|604.1|604.6|604|605|604.4|604.5|603.9|23
1707368400000|2024-02-08 05:00:00|604.5|603.9|604.2|603.6|604.7|604.1|604.2|603.6|23
1707372000000|2024-02-08 06:00:00|604.3|603.7|606.5|605.9|607|606.4|604.2|603.6|297
1707375600000|2024-02-08 07:00:00|606.6|606|604.2|603.6|607.2|606.6|603.4|602.8|368
1707379200000|2024-02-08 08:00:00|604.1|603.5|601.7|601.1|604.3|603.7|599.9|599.3|832
1707382800000|2024-02-08 09:00:00|601.8|601.2|599.8|599.2|602|601.4|599.5|598.9|460
1707386400000|2024-02-08 10:00:00|599.5|598.9|599.5|598.9|599.9|599.3|598.4|597.8|576
1707390000000|2024-02-08 11:00:00|599.6|599|596.7|596.1|599.9|599.3|595.8|595.2|1629
1707393600000|2024-02-08 12:00:00|596.6|596|599.1|598.5|599.5|598.9|596.6|596|1403
1707397200000|2024-02-08 13:00:00|598.8|598.2|598.7|598.1|599.8|599.2|597.4|596.8|747
1707400800000|2024-02-08 14:00:00|597.7|597.1|598.7|598.1|599.8|599.2|596.4|595.8|5151
1707404400000|2024-02-08 15:00:00|598.9|598.3|595|594.4|601.1|600.5|594.5|593.9|4992
1707408000000|2024-02-08 16:00:00|594.9|594.3|596.2|595.6|596.7|596.1|593.1|592.5|4409
1707411600000|2024-02-08 17:00:00|595.4|593.9|591.4|590.8|597.3|596.7|590.8|590.2|6104
1707415200000|2024-02-08 18:00:00|591.5|590.9|592|591.4|592.1|591.5|589|588.4|5278
1707418800000|2024-02-08 19:00:00|591.9|591.3|595.2|594.6|595.6|595|591.2|590.6|4275
1707440400000|2024-02-09 01:00:00|595.1|594.5|592.7|592.1|595.9|595.2|592.5|591.9|260
1707444000000|2024-02-09 02:00:00|592.6|592|594.8|594.2|594.8|594.2|592.5|591.9|582
1707447600000|2024-02-09 03:00:00|594.5|593.9|594.7|594.1|595.2|594.6|594.4|593.8|89
1707451200000|2024-02-09 04:00:00|594.8|594.2|594.9|594.3|595.1|594.5|594.7|594.1|40
1707454800000|2024-02-09 05:00:00|594.8|594.2|594.4|593.8|595.5|594.9|593.9|593.3|170
1707458400000|2024-02-09 06:00:00|594.3|593.7|593.2|592.6|594.7|594.1|592.4|591.8|133
1707462000000|2024-02-09 07:00:00|593|592.4|594.4|593.8|594.4|593.8|592.7|592.1|211
1707465600000|2024-02-09 08:00:00|594.3|593.7|593.8|593.2|594.4|593.8|593.3|592.7|334
1707469200000|2024-02-09 09:00:00|593.9|593.3|594.7|594.1|596.4|595.8|593.7|593.1|681
1707472800000|2024-02-09 10:00:00|594.6|594|593.1|592.5|594.9|594.3|592.4|591.8|461
1707476400000|2024-02-09 11:00:00|593.2|592.6|593.5|592.9|593.9|593.3|592.4|591.8|433
1707480000000|2024-02-09 12:00:00|593.4|592.8|594.2|593.6|595.9|595.3|593.4|592.8|501
1707483600000|2024-02-09 13:00:00|594|593.4|596.5|595.9|597.9|597.3|593.6|593|1157
1707487200000|2024-02-09 14:00:00|598.1|597.5|606.9|606.3|608.3|607.7|596.9|596.3|7853
1707490800000|2024-02-09 15:00:00|606.8|606.2|604.4|603.8|607.4|606.8|602.7|602.1|8274
1707494400000|2024-02-09 16:00:00|604.6|604|601.1|600.5|604.6|604|600.9|600.3|8397
1707498000000|2024-02-09 17:00:00|601|600.4|600.1|599.5|602.2|601.6|599.1|598.5|3277
1707501600000|2024-02-09 18:00:00|600.2|599.6|599.4|598.8|600.9|600.3|598.9|598.3|3715
1707505200000|2024-02-09 19:00:00|599.5|598.9|600.3|599.7|601.2|600.6|597.9|597.3|6124
1707699600000|2024-02-12 01:00:00|600.8|600.2|598.2|597.6|600.8|600.2|597|596.4|626
1707703200000|2024-02-12 02:00:00|598.1|597.5|597.3|596.7|598.1|597.5|597|596.4|173
1707706800000|2024-02-12 03:00:00|597.2|596.6|596.6|596|597.4|596.8|596.4|595.8|63
1707710400000|2024-02-12 04:00:00|596.7|596.1|596.7|596.1|597.1|596.5|596.5|595.9|214
1707714000000|2024-02-12 05:00:00|596.8|596.2|596.5|595.9|597.4|596.8|596.4|595.8|136
1707717600000|2024-02-12 06:00:00|596.4|595.8|596.4|595.8|596.6|596|595.6|595|164
1707721200000|2024-02-12 07:00:00|596.2|595.6|597.4|596.8|597.6|597|595.8|595.2|170
1707724800000|2024-02-12 08:00:00|597.3|596.7|596.3|595.7|597.7|597.1|596.2|595.6|206
1707728400000|2024-02-12 09:00:00|596.2|595.6|595|594.4|596.9|596.3|594.9|594.3|674
1707732000000|2024-02-12 10:00:00|594.9|594.3|593.5|592.9|595.1|594.5|593.1|592.5|819
1707735600000|2024-02-12 11:00:00|593.6|593|594.5|593.9|594.7|594.1|593.3|592.7|609
1707739200000|2024-02-12 12:00:00|594.4|593.8|596.6|596|596.6|596|594|593.4|288
1707742800000|2024-02-12 13:00:00|596.8|596.2|596.7|596.1|599.6|599|596.5|595.9|710
1707746400000|2024-02-12 14:00:00|595.3|594.7|593.8|593.2|598.3|597.7|590.8|590.2|3966
1707750000000|2024-02-12 15:00:00|593.9|593.3|598.3|597.7|602.5|601.9|593.7|593.1|8029
1707753600000|2024-02-12 16:00:00|598.1|597.5|602.1|601.5|603.2|602.6|597.5|596.9|4605
1707757200000|2024-02-12 17:00:00|602.2|601.6|601.1|600.5|604.4|603.8|600.4|599.8|3995
1707760800000|2024-02-12 18:00:00|601|600.4|600|599.4|602|601.4|599.3|598.7|3168
1707764400000|2024-02-12 19:00:00|599.7|599.1|599.2|598.6|600.5|599.9|598.7|598.1|4846
1707786000000|2024-02-13 01:00:00|598.6|598|597.4|596.8|598.9|598.3|597|596.4|323
1707789600000|2024-02-13 02:00:00|597.5|596.9|596.3|595.7|597.6|597|595.9|595.3|215
1707793200000|2024-02-13 03:00:00|596.2|595.6|596.3|595.7|596.7|596.1|596.1|595.5|107
1707796800000|2024-02-13 04:00:00|596.4|595.8|596.2|595.6|596.6|596|595.9|595.3|43
1707800400000|2024-02-13 05:00:00|596|595.4|595.9|595.3|596.4|595.8|595.9|595.3|44
1707804000000|2024-02-13 06:00:00|596|595.4|595.7|595.1|596|595.4|595.6|595|47
1707807600000|2024-02-13 07:00:00|595.8|595.2|595.9|595.3|596.3|595.7|595.7|595.1|42
1707811200000|2024-02-13 08:00:00|595.8|595.2|596.4|595.8|596.7|596.1|594.4|593.8|465
1707814800000|2024-02-13 09:00:00|596.3|595.7|595.4|594.8|596.7|596.1|594.4|593.8|459
1707818400000|2024-02-13 10:00:00|595.5|594.9|595.2|594.6|595.9|595.3|594.9|594.3|260
1707822000000|2024-02-13 11:00:00|595.3|594.7|596.5|595.9|596.7|596.1|594.6|594|227
1707825600000|2024-02-13 12:00:00|596.7|596.1|598|597.4|598|597.4|596.1|595.5|592
1707829200000|2024-02-13 13:00:00|597.9|597.3|594.6|594|598.5|597.9|594.3|593.7|1314
1707832800000|2024-02-13 14:00:00|595|594.4|602|601.4|602.7|602.1|594.5|593.9|5557
1707836400000|2024-02-13 15:00:00|601.7|601.1|599.2|598.6|603.3|602.7|597.5|596.9|8164
1707840000000|2024-02-13 16:00:00|599.3|598.7|598.7|598.1|601.4|600.8|597.9|597.3|4402
1707843600000|2024-02-13 17:00:00|598.4|597.8|597|596.4|599.2|598.6|596.2|595.6|6074
1707847200000|2024-02-13 18:00:00|597.2|596.6|597|596.4|598|597.4|596.2|595.6|6273
1707850800000|2024-02-13 19:00:00|596.9|596.3|598.4|597.8|598.4|597.8|596.5|595.9|6101
1707872400000|2024-02-14 01:00:00|597.5|596.9|594.3|593.7|597.6|597|594.2|593.6|708
1707876000000|2024-02-14 02:00:00|594.2|593.6|593.8|593.2|594.7|594.1|593.5|592.9|380
1707879600000|2024-02-14 03:00:00|593.7|593.1|594|593.4|594.1|593.5|593.6|593|110
1707883200000|2024-02-14 04:00:00|593.9|593.3|593.6|593|594|593.4|593.4|592.8|82
1707886800000|2024-02-14 05:00:00|593.7|593.1|593.7|593.1|593.9|593.3|593.4|592.8|46
1707890400000|2024-02-14 06:00:00|593.4|592.8|587.6|587|593.6|593|579.8|579.2|4363
1707894000000|2024-02-14 07:00:00|587.1|586.5|588|587.4|588.9|588.3|586.7|586.1|635
1707897600000|2024-02-14 08:00:00|587.7|587.1|587.4|586.8|587.8|587.2|586.7|586.1|579
1707901200000|2024-02-14 09:00:00|587.5|586.9|585.6|585|589.4|588.8|584.8|584.2|798
1707904800000|2024-02-14 10:00:00|585.5|584.9|585.9|585.3|586.6|586|584.8|584.2|648
1707908400000|2024-02-14 11:00:00|585.8|585.2|585.3|584.7|586.9|586.3|584.4|583.8|704
1707912000000|2024-02-14 12:00:00|585.4|584.8|583.5|582.9|585.4|584.8|583|582.4|651
1707915600000|2024-02-14 13:00:00|583.2|582.6|585.1|584.5|586|585.4|582.2|581.6|1791
1707919200000|2024-02-14 14:00:00|584.3|583.7|583.6|583|586.6|586|580.7|580.1|6712
1707922800000|2024-02-14 15:00:00|583.9|583.3|584.4|583.8|588.1|587.5|581.4|580.8|9786
1707926400000|2024-02-14 16:00:00|584.5|583.9|583.1|582.5|585.5|584.9|582.5|581.9|3943
1707930000000|2024-02-14 17:00:00|583.3|582.7|579.8|579.2|583.6|583|579.8|579.2|4297
1707933600000|2024-02-14 18:00:00|579.9|579.3|583|582.4|583|582.4|578.4|577.8|4966
1707937200000|2024-02-14 19:00:00|583.1|582.5|583.8|583.2|584.5|583.9|582.9|582.3|3413
1707958800000|2024-02-15 01:00:00|582.8|582.2|581|580.4|583.2|582.6|580.9|580.3|449
1707962400000|2024-02-15 02:00:00|581.1|580.5|581.4|580.8|581.7|581.1|580.4|579.8|175
1707966000000|2024-02-15 03:00:00|581.7|581.1|582.2|581.6|582.2|581.6|581.7|581.1|49
1707969600000|2024-02-15 04:00:00|582|581.4|581.8|581.2|582.3|581.7|581.2|580.6|43
1707973200000|2024-02-15 05:00:00|581.9|581.3|581.4|580.8|581.9|581.3|581.2|580.6|95
1707976800000|2024-02-15 06:00:00|580.7|580.1|581.2|580.6|581.3|580.7|580.4|579.8|161
1707980400000|2024-02-15 07:00:00|581.3|580.7|581|580.4|582.6|582|581|580.4|414
1707984000000|2024-02-15 08:00:00|581.1|580.5|580.3|579.7|582.3|581.7|580.2|579.6|1016
1707987600000|2024-02-15 09:00:00|580.2|579.6|580.4|579.8|582.7|582.1|579.1|578.5|853
1707991200000|2024-02-15 10:00:00|580.2|579.6|579.4|578.8|580.7|580.1|578|577.4|674
1707994800000|2024-02-15 11:00:00|579.1|578.5|577.3|576.7|579.1|578.5|577.2|576.6|653
1707998400000|2024-02-15 12:00:00|577.4|576.8|577.9|577.3|580.8|580.2|576.9|576.3|685
1708002000000|2024-02-15 13:00:00|577.5|576.9|575.1|574.5|577.8|577.2|574.8|574.2|1202
1708005600000|2024-02-15 14:00:00|574.4|573.8|579.1|578.5|579.1|578.5|573.4|572.8|5521
1708009200000|2024-02-15 15:00:00|579.2|578.6|579.8|579.2|583.4|582.8|577.4|576.8|5558
1708012800000|2024-02-15 16:00:00|579.9|579.3|575.7|575.1|580|579.4|575.6|575|5788
1708016400000|2024-02-15 17:00:00|575.8|575.2|568.7|568.1|576.8|576.2|567.8|567.2|9087
1708020000000|2024-02-15 18:00:00|568.5|567.9|567.6|567|569.5|568.9|566.9|566.3|6986
1708023600000|2024-02-15 19:00:00|567.3|566.7|566.6|566|568|567.4|566.3|565.7|4418
1708045200000|2024-02-16 01:00:00|566.5|565.9|564.2|563.6|566.8|566.2|562.8|562.2|778
1708048800000|2024-02-16 02:00:00|564.3|563.7|563.1|562.5|564.3|563.7|562.9|562.3|107
1708052400000|2024-02-16 03:00:00|563.2|562.6|561.6|561|563.2|562.6|561.1|560.5|406
1708056000000|2024-02-16 04:00:00|561.7|561.1|562.1|561.5|562.5|561.9|561.6|561|214
1708059600000|2024-02-16 05:00:00|562|561.4|562.5|561.9|562.6|562|561.7|561.1|80
1708063200000|2024-02-16 06:00:00|562.4|561.8|563.2|562.6|563.6|563|562.4|561.8|129
1708066800000|2024-02-16 07:00:00|563.4|562.8|565|564.4|565.1|564.5|563.1|562.5|151
1708070400000|2024-02-16 08:00:00|564.9|564.3|564|563.4|565.5|564.9|564|563.4|284
1708074000000|2024-02-16 09:00:00|564.1|563.5|562.1|561.5|564.9|564.3|562|561.4|291
1708077600000|2024-02-16 10:00:00|561.9|561.3|561.9|561.3|562.5|561.9|560.9|560.3|361
1708081200000|2024-02-16 11:00:00|562.1|561.5|562.9|562.3|563.8|563.2|561.9|561.3|265
1708084800000|2024-02-16 12:00:00|563|562.4|562.1|561.5|563.2|562.6|562|561.4|496
1708088400000|2024-02-16 13:00:00|562.3|561.7|561.4|560.8|562.4|561.8|560.9|560.3|653
1708092000000|2024-02-16 14:00:00|561.6|561|565.6|565|566.8|566.2|561.1|560.5|4794
1708095600000|2024-02-16 15:00:00|565.5|564.9|564.6|564|569.2|568.6|564.6|564|6298
1708099200000|2024-02-16 16:00:00|564.4|563.8|561.1|560.5|564.9|564.3|560.9|560.3|3497
1708102800000|2024-02-16 17:00:00|560.9|560.3|559.9|559.3|561.9|561.3|559.9|559.3|2456
1708106400000|2024-02-16 18:00:00|559.8|559.2|558.6|558|559.9|559.3|555.9|555.3|3780
1708110000000|2024-02-16 19:00:00|558.7|558.1|560|559.4|560.6|560|558.7|558.1|3934
1708390800000|2024-02-20 01:00:00|556.9|556.3|559.4|558.8|559.9|559.3|555.5|554.9|1039
1708394400000|2024-02-20 02:00:00|559.5|558.9|559|558.4|559.9|559.3|558.8|558.2|109
1708398000000|2024-02-20 03:00:00|558.9|558.3|557.8|557.2|559|558.4|557.1|556.5|136
1708401600000|2024-02-20 04:00:00|557.9|557.3|557.7|557.1|557.9|557.3|557.5|556.9|8
1708405200000|2024-02-20 05:00:00|557.5|556.9|556.5|555.9|558|557.4|555.8|555.2|208
1708408800000|2024-02-20 06:00:00|556.6|556|556.1|555.5|557|556.4|556|555.4|114
1708412400000|2024-02-20 07:00:00|556.3|555.7|556.3|555.7|556.5|555.9|555|554.4|304
1708416000000|2024-02-20 08:00:00|556.1|555.5|556.8|556.2|557|556.4|555.5|554.9|198
1708419600000|2024-02-20 09:00:00|556.9|556.3|554.4|553.8|557.8|557.2|554|553.4|499
1708423200000|2024-02-20 10:00:00|554.5|553.9|557.5|556.9|557.9|557.3|554.4|553.8|232
1708426800000|2024-02-20 11:00:00|557.4|556.8|559.8|559.2|560|559.4|556.8|556.2|509
1708430400000|2024-02-20 12:00:00|559.7|559.1|563.2|562.6|563.8|563.2|559.2|558.6|748
1708434000000|2024-02-20 13:00:00|563|562.4|563.8|563.2|565.3|564.7|562.6|562|596
1708437600000|2024-02-20 14:00:00|563.9|563.3|568.5|567.9|570.6|570|563.7|563.1|3943
1708441200000|2024-02-20 15:00:00|568.6|568|568.8|568.2|571.3|570.7|568|567.4|4167
1708444800000|2024-02-20 16:00:00|568.7|568.1|576|575.4|576.3|575.7|567.8|567.2|3249
1708448400000|2024-02-20 17:00:00|576.2|575.6|580.7|580.1|581|580.4|575.8|575.2|4045
1708452000000|2024-02-20 18:00:00|580.5|579.9|581.9|581.3|582.1|581.5|580|579.4|3148
1708455600000|2024-02-20 19:00:00|581.7|581.1|578.1|577.5|582.1|581.5|577.9|577.3|4018
1708477200000|2024-02-21 01:00:00|578|577.4|577.1|576.5|578.2|577.6|576.1|575.5|1034
1708480800000|2024-02-21 02:00:00|577.4|576.8|578.5|577.9|579.1|578.5|576.9|576.3|257
1708484400000|2024-02-21 03:00:00|578.6|578|579.7|579.1|580.1|579.5|578.1|577.5|229
1708488000000|2024-02-21 04:00:00|579.6|579|579|578.4|579.9|579.3|578.9|578.3|42
1708491600000|2024-02-21 05:00:00|578.9|578.3|579.6|579|580.9|580.3|578.3|577.7|119
1708495200000|2024-02-21 06:00:00|579.8|579.2|580.4|579.8|580.9|580.3|579.8|579.2|109
1708498800000|2024-02-21 07:00:00|580.5|579.9|578.4|577.8|580.6|580|578.4|577.8|160
1708502400000|2024-02-21 08:00:00|578.3|577.7|577.1|576.5|579.4|578.8|576.4|575.8|105
1708506000000|2024-02-21 09:00:00|577|576.4|576.1|575.5|577.9|577.3|576.1|575.5|389
1708509600000|2024-02-21 10:00:00|575.9|575.3|576.4|575.8|577.6|577|575|574.4|412
1708513200000|2024-02-21 11:00:00|576.1|575.5|576.2|575.6|577.1|576.5|574.9|574.3|79
1708516800000|2024-02-21 12:00:00|575.5|574.9|574.9|574.3|575.6|575|573.6|573|369
1708520400000|2024-02-21 13:00:00|574.7|574.1|575.9|575.3|577.6|577|574.6|574|581
1708524000000|2024-02-21 14:00:00|574.7|574.1|573.1|572.5|576.4|575.8|571.6|571|2536
1708527600000|2024-02-21 15:00:00|573.4|572.8|575.4|574.8|575.6|575|572.1|571.5|2802
1708531200000|2024-02-21 16:00:00|575.5|574.9|574.1|573.5|575.6|575|572.5|571.9|1994
1708534800000|2024-02-21 17:00:00|574|573.4|574.9|574.3|577.6|577|573.8|573.2|2581
1708538400000|2024-02-21 18:00:00|575.1|574.5|576.7|576.1|576.9|576.3|574.7|574.1|3323
1708542000000|2024-02-21 19:00:00|576.4|575.8|578.2|577.6|578.9|578.3|576|575.4|3000
1708563600000|2024-02-22 01:00:00|577.4|576.8|577.9|577.3|578.5|577.9|575.2|574.6|448
1708567200000|2024-02-22 02:00:00|577.5|576.9|576|575.4|577.7|577.1|575.8|575.2|53
1708570800000|2024-02-22 03:00:00|576.2|575.6|575|574.4|576.5|575.9|575|574.4|40
1708574400000|2024-02-22 04:00:00|574.9|574.3|575.4|574.8|576|575.4|574.9|574.3|51
1708578000000|2024-02-22 05:00:00|575.3|574.7|576.2|575.6|576.3|575.7|575.3|574.7|65
1708581600000|2024-02-22 06:00:00|576.3|575.7|575.9|575.3|577.9|577.3|575.4|574.8|127
1708585200000|2024-02-22 07:00:00|575.8|575.2|577.9|577.3|578.3|577.7|575.3|574.7|109
1708588800000|2024-02-22 08:00:00|577.8|577.2|577.1|576.5|577.9|577.3|576|575.4|187
1708592400000|2024-02-22 09:00:00|577.3|576.7|577.5|576.9|578.1|577.5|575.3|574.7|191
1708596000000|2024-02-22 10:00:00|577.4|576.8|579.1|578.5|579.9|579.3|577.3|576.7|231
1708599600000|2024-02-22 11:00:00|579|578.4|583.4|582.8|583.4|582.8|578.9|578.3|465
1708603200000|2024-02-22 12:00:00|584|583.4|584.5|583.9|585.9|585.3|583.6|583|427
1708606800000|2024-02-22 13:00:00|584.9|584.3|584.3|583.7|585.4|584.8|583.4|582.8|384
1708610400000|2024-02-22 14:00:00|584.5|583.9|589.3|588.7|594.6|594|584.5|583.8|5470
1708614000000|2024-02-22 15:00:00|589.4|588.8|580|579.4|590.1|589.5|579.9|579.3|4071
1708617600000|2024-02-22 16:00:00|580.1|579.5|582.1|581.5|582.1|581.5|576|575.4|3465
1708621200000|2024-02-22 17:00:00|582|581.4|581.1|580.5|582.3|581.7|577.3|576.7|1250
1708624800000|2024-02-22 18:00:00|581|580.4|579.1|578.5|581.2|580.6|577.6|577|1874
1708628400000|2024-02-22 19:00:00|579|578.4|579.7|579.1|580.3|579.7|578.8|578.2|1968
1708650000000|2024-02-23 01:00:00|580.6|580|581.7|581.1|582.1|581.5|580.1|579.4|179
1708653600000|2024-02-23 02:00:00|581.6|581|580.8|580.2|581.6|581|580.6|580|54
1708657200000|2024-02-23 03:00:00|581.1|580.5|583.3|582.7|583.3|582.7|581.1|580.5|42
1708660800000|2024-02-23 04:00:00|583.6|583|583.3|582.7|583.7|583.1|583.3|582.7|47
1708664400000|2024-02-23 05:00:00|583.1|582.5|583.3|582.7|583.3|582.7|582.8|582.2|66
1708668000000|2024-02-23 06:00:00|583.2|582.6|583.8|583.2|583.8|583.2|583.1|582.5|65
1708671600000|2024-02-23 07:00:00|584.1|583.5|583.8|583.2|584.1|583.5|583.8|583.1|13
1708675200000|2024-02-23 08:00:00|583.9|583.3|586.4|585.8|586.9|586.3|583.9|583.3|360
1708678800000|2024-02-23 09:00:00|586.3|585.7|585.3|584.7|587.8|587.2|584.3|583.7|163
1708682400000|2024-02-23 10:00:00|585.2|584.6|586.6|586|586.8|586.2|584.8|584.2|191
1708686000000|2024-02-23 11:00:00|586.4|585.8|587.3|586.7|587.8|587.2|586.2|585.6|363
1708689600000|2024-02-23 12:00:00|587.4|586.8|583.8|583.2|587.6|587|582.8|582.2|357
1708693200000|2024-02-23 13:00:00|583.9|583.3|583.1|582.5|585.3|584.7|581.1|580.3|403
1708696800000|2024-02-23 14:00:00|581.3|580.7|576.1|575.5|585.6|585|575.8|575.2|2903
1708700400000|2024-02-23 15:00:00|576|575.4|569.8|569.2|576.1|575.5|569.3|568.7|3226
1708704000000|2024-02-23 16:00:00|569.7|569.1|571.1|570.5|573.6|573|569.3|568.7|1871
1708707600000|2024-02-23 17:00:00|570.6|570|569.1|568.5|571.1|570.5|569.1|568.5|1334
1708711200000|2024-02-23 18:00:00|569.2|568.6|569.3|568.7|570.3|569.7|568.5|567.9|2717
1708714800000|2024-02-23 19:00:00|569|568.4|569.8|569.2|570.4|569.8|568.5|567.9|2499
1708909200000|2024-02-26 01:00:00|570.2|569.6|572.4|571.8|573.7|573.1|569.6|569|952
1708912800000|2024-02-26 02:00:00|572.3|571.7|571.4|570.8|572.4|571.8|571.2|570.6|235
1708916400000|2024-02-26 03:00:00|571.2|570.6|571.4|570.8|572.2|571.6|571.2|570.6|158
1708920000000|2024-02-26 04:00:00|571.3|570.7|571.4|570.8|571.7|571.1|570.9|570.3|186
1708923600000|2024-02-26 05:00:00|571.2|570.6|570.9|570.3|571.4|570.8|570.9|570.3|109
1708927200000|2024-02-26 06:00:00|571.1|570.5|572.4|571.8|572.7|572.1|570.9|570.3|268
1708930800000|2024-02-26 07:00:00|572.6|572|572.2|571.6|573.3|572.7|572.2|571.6|231
1708934400000|2024-02-26 08:00:00|571.9|571.3|572.2|571.6|572.9|572.3|571.9|571.3|380
1708938000000|2024-02-26 09:00:00|572.3|571.7|572.1|571.5|575.1|574.5|570.7|570.1|688
1708941600000|2024-02-26 10:00:00|572.2|571.6|564.8|564.2|572.2|571.6|564.7|564.1|1249
1708945200000|2024-02-26 11:00:00|564.7|564.1|562.4|561.8|564.8|564.2|560.4|559.8|2269
1708948800000|2024-02-26 12:00:00|562.3|561.7|563.6|563|564.8|564.2|561.1|560.5|736
1708952400000|2024-02-26 13:00:00|563.7|563.1|564.9|564.3|565.6|565|563.3|562.7|642
1708956000000|2024-02-26 14:00:00|566.1|565.5|565.8|565.2|569.4|568.8|562.9|562.3|4389
1708959600000|2024-02-26 15:00:00|565.7|565.1|569.5|568.9|574.4|573.8|564.9|564.3|6745
1708963200000|2024-02-26 16:00:00|569.2|568.6|569.7|569.1|570.1|569.5|566.7|566.1|4285
1708966800000|2024-02-26 17:00:00|570|569.4|573.2|572.6|573.7|573.1|567.8|567.2|3111
1708970400000|2024-02-26 18:00:00|573.1|572.5|575.5|574.9|576.5|575.9|573|572.4|3059
1708974000000|2024-02-26 19:00:00|575.6|575|574.3|573.7|576.5|575.9|574.2|573.6|3303
1708995600000|2024-02-27 01:00:00|573.8|573.2|576.2|575.6|578.6|578|573.6|573|643
1708999200000|2024-02-27 02:00:00|576.1|575.5|576.6|576|576.7|576.1|575.1|574.5|339
1709002800000|2024-02-27 03:00:00|576.7|576.1|577.7|577.1|578|577.4|576.2|575.6|273
1709006400000|2024-02-27 04:00:00|578|577.4|577.7|577.1|578.5|577.9|577.7|577.1|64
1709010000000|2024-02-27 05:00:00|577.8|577.2|578.2|577.6|579|578.4|577.6|577|82
1709013600000|2024-02-27 06:00:00|578.3|577.7|577.7|577.1|579.3|578.7|577.5|576.9|251
1709017200000|2024-02-27 07:00:00|577.9|577.3|576|575.4|578.7|578.1|575.2|574.6|976
1709020800000|2024-02-27 08:00:00|575.9|575.3|577.1|576.5|577.2|576.6|574.4|573.8|419
1709024400000|2024-02-27 09:00:00|577.2|576.6|575.5|574.9|577.5|576.9|574.9|574.3|356
1709028000000|2024-02-27 10:00:00|575.7|575.1|573.7|573.1|575.7|575.1|572|571.4|1375
1709031600000|2024-02-27 11:00:00|573.9|573.3|574|573.4|575|574.4|573.1|572.5|868
1709035200000|2024-02-27 12:00:00|574.1|573.5|576|575.4|576.2|575.6|573.5|572.9|474
1709038800000|2024-02-27 13:00:00|575.9|575.3|579|578.4|579.7|579.1|575.5|574.9|1169
1709042400000|2024-02-27 14:00:00|579.5|578.9|580.2|579.6|581.2|580.6|575.9|575.3|4543
1709046000000|2024-02-27 15:00:00|580.1|579.5|587.5|586.9|590|589.4|579.8|579.2|6784
1709049600000|2024-02-27 16:00:00|587.7|587.1|584.1|583.5|588.2|587.6|583.7|583.1|3612
1709053200000|2024-02-27 17:00:00|584.2|583.6|584.2|583.6|585.2|584.6|582.7|582.1|2746
1709056800000|2024-02-27 18:00:00|584.1|583.5|583.2|582.6|585|584.4|582.7|582.1|2803
1709060400000|2024-02-27 19:00:00|583.3|582.7|584.7|584.1|585|584.4|582.7|582.1|3694
1709082000000|2024-02-28 01:00:00|584.6|584|581.6|581|584.7|584.1|580.5|579.9|600
1709085600000|2024-02-28 02:00:00|581.7|581.1|582.7|582.1|582.8|582.2|581.2|580.6|109
1709089200000|2024-02-28 03:00:00|582.6|582|583.2|582.6|583.3|582.7|582|581.4|199
1709092800000|2024-02-28 04:00:00|583.3|582.7|582.8|582.2|583.6|583|582.8|582.2|111
1709096400000|2024-02-28 05:00:00|582.9|582.3|583.3|582.7|583.5|582.9|582.9|582.3|107
1709100000000|2024-02-28 06:00:00|583.5|582.9|584|583.4|585.1|584.5|583.5|582.9|544
1709103600000|2024-02-28 07:00:00|583.9|583.3|583.1|582.5|584.1|583.5|583.1|582.5|642
1709107200000|2024-02-28 08:00:00|582.8|582.2|579|578.4|582.8|582.2|578.9|578.3|777
1709110800000|2024-02-28 09:00:00|578.9|578.3|578.3|577.7|580.3|579.7|578.3|577.7|564
1709114400000|2024-02-28 10:00:00|578.5|577.9|579|578.4|581.1|580.5|578.5|577.9|498
1709118000000|2024-02-28 11:00:00|578.5|577.9|578.9|578.3|579.8|579.2|578.5|577.9|357
1709121600000|2024-02-28 12:00:00|579|578.4|577.6|577|580|579.4|577.3|576.7|884
1709125200000|2024-02-28 13:00:00|577.8|577.2|578.2|577.6|580|579.4|577|576.4|1416
1709128800000|2024-02-28 14:00:00|577.4|576.8|573.6|573|578.5|577.9|572.5|571.9|5698
1709132400000|2024-02-28 15:00:00|573.7|573.1|574.1|573.5|576.6|576|572.1|571.5|6113
1709136000000|2024-02-28 16:00:00|573.9|573.3|574.6|574|579.1|578.5|573.1|572.5|4276
1709139600000|2024-02-28 17:00:00|574.7|574.1|575.9|575.3|577.7|577.1|574.6|574|2685
1709143200000|2024-02-28 18:00:00|575.6|575|575.1|574.5|575.9|575.3|574.4|573.8|3935
1709146800000|2024-02-28 19:00:00|575.4|574.8|576.5|575.9|577.1|576.5|575|574.4|3564
1709168400000|2024-02-29 01:00:00|575.9|575.3|577.7|577.1|579.1|578.5|575.6|575|669
1709172000000|2024-02-29 02:00:00|577.9|577.3|579.1|578.5|579.4|578.8|577.9|577.3|259
1709175600000|2024-02-29 03:00:00|579.2|578.6|579.1|578.5|579.4|578.8|579.1|578.5|178
1709179200000|2024-02-29 04:00:00|579.2|578.6|578.2|577.6|579.4|578.8|578.1|577.5|198
1709182800000|2024-02-29 05:00:00|578.5|577.9|578.2|577.6|578.9|578.3|577.9|577.3|71
1709186400000|2024-02-29 06:00:00|578.4|577.8|578.6|578|579|578.4|578|577.4|66
1709190000000|2024-02-29 07:00:00|578.5|577.9|578.1|577.5|578.6|578|577.6|577|75
1709193600000|2024-02-29 08:00:00|578|577.4|581|580.4|581|580.4|576.9|576.3|408
1709197200000|2024-02-29 09:00:00|581.1|580.5|578.4|577.8|581.7|581.1|576.1|575.5|1178
1709200800000|2024-02-29 10:00:00|578.5|577.9|576.6|576|579.1|578.5|574.4|573.8|1151
1709204400000|2024-02-29 11:00:00|576.5|575.9|576.4|575.8|576.9|576.3|575.9|575.3|146
1709208000000|2024-02-29 12:00:00|576.6|576|571.8|571.2|576.6|576|570.2|569.6|1071
1709211600000|2024-02-29 13:00:00|571.7|571.1|573|572.4|573.3|572.7|570.7|570.1|521
1709215200000|2024-02-29 14:00:00|570.9|570.3|574.1|573.5|576.4|575.8|569.4|568.8|4882
1709218800000|2024-02-29 15:00:00|573.9|573.3|577.8|577.2|578|577.4|571.4|570.8|3713
1709222400000|2024-02-29 16:00:00|577.6|577|577.1|576.5|581.3|580.7|575.7|575.1|5468
1709226000000|2024-02-29 17:00:00|577.2|576.6|574.1|573.5|578.6|578|574.1|573.5|2447
1709229600000|2024-02-29 18:00:00|573.8|573.2|577.1|576.5|577.4|576.8|573.8|573.2|2076
1709233200000|2024-02-29 19:00:00|576.9|576.3|576.7|576.1|577.4|576.8|576.2|575.6|3752
1709254800000|2024-03-01 01:00:00|575.1|574.5|575.9|575.3|576.1|575.5|573.9|573.3|573
1709258400000|2024-03-01 02:00:00|576|575.4|574.1|573.5|576|575.4|574.1|573.5|171
1709262000000|2024-03-01 03:00:00|574.2|573.6|574.1|573.5|574.4|573.8|573.9|573.3|147
1709265600000|2024-03-01 04:00:00|574.4|573.8|574.9|574.3|575.1|574.5|573.9|573.3|146
1709269200000|2024-03-01 05:00:00|574.8|574.2|575.3|574.7|575.4|574.8|574.1|573.5|167
1709272800000|2024-03-01 06:00:00|575.5|574.9|575|574.4|575.6|575|574.9|574.3|66
1709276400000|2024-03-01 07:00:00|574.9|574.3|574|573.4|575.1|574.5|573.9|573.3|53
1709280000000|2024-03-01 08:00:00|573.9|573.3|574.4|573.8|574.5|573.9|573.6|573|142
1709283600000|2024-03-01 09:00:00|574.3|573.7|576.4|575.8|576.6|576|574.1|573.5|210
1709287200000|2024-03-01 10:00:00|576.6|576|574.5|573.9|577.4|576.8|574.3|573.7|387
1709290800000|2024-03-01 11:00:00|574.4|573.8|573.6|573|575.6|575|573.4|572.8|325
1709294400000|2024-03-01 12:00:00|573.4|572.8|571.6|571|573.4|572.8|571.4|570.8|567
1709298000000|2024-03-01 13:00:00|571.8|571.2|571.6|571|572.4|571.8|570.9|570.3|529
1709301600000|2024-03-01 14:00:00|570.2|569.6|562.6|562|570.5|569.9|561.8|561.2|5391
1709305200000|2024-03-01 15:00:00|562.9|562.3|561.6|561|563.1|562.5|559.2|558.6|7653
1709308800000|2024-03-01 16:00:00|561.8|561.2|558|557.4|563.1|562.5|557.7|557.1|5294
1709312400000|2024-03-01 17:00:00|558.1|557.5|557.2|556.6|558.5|557.9|556.2|555.6|5232
1709316000000|2024-03-01 18:00:00|557|556.4|558.2|557.6|559|558.4|557|556.4|3140
1709319600000|2024-03-01 19:00:00|558.3|557.7|559.3|558.7|559.9|559.3|558|557.4|3698
1709514000000|2024-03-04 01:00:00|558.8|558.2|561.6|561|562.4|561.8|557.6|557|1036
1709517600000|2024-03-04 02:00:00|561.4|560.8|560.8|560.2|561.4|560.8|560.3|559.7|129
1709521200000|2024-03-04 03:00:00|560.7|560.1|561|560.4|561.1|560.5|560.3|559.7|98
1709524800000|2024-03-04 04:00:00|561.1|560.5|561.1|560.5|561.6|561|561|560.4|47
1709528400000|2024-03-04 05:00:00|561|560.4|561.3|560.7|561.6|561|560.8|560.2|74
1709532000000|2024-03-04 06:00:00|561.2|560.6|560|559.4|561.3|560.7|559.3|558.7|297
1709535600000|2024-03-04 07:00:00|559.8|559.2|558.4|557.8|560.1|559.5|558.3|557.7|649
1709539200000|2024-03-04 08:00:00|558.3|557.7|556.9|556.3|558.4|557.8|556.6|556|451
1709542800000|2024-03-04 09:00:00|557.1|556.5|554.9|554.3|557.4|556.8|553.9|553.3|854
1709546400000|2024-03-04 10:00:00|554.6|554|554.7|554.1|555.9|555.3|554.4|553.8|577
1709550000000|2024-03-04 11:00:00|554.6|554|555.4|554.8|555.8|555.2|554.2|553.6|293
1709553600000|2024-03-04 12:00:00|555.7|555.1|557.4|556.8|558.2|557.6|554.7|554.1|584
1709557200000|2024-03-04 13:00:00|557.2|556.6|560.6|560|560.9|560.3|557.2|556.6|1030
1709560800000|2024-03-04 14:00:00|561.3|560.7|564.9|564.3|568.6|568|560.9|560.3|5238
1709564400000|2024-03-04 15:00:00|564.6|564|564.6|564|567.1|566.5|562.9|562.3|3757
1709568000000|2024-03-04 16:00:00|564.7|564.1|564.6|564|566.6|566|563|562.4|2880
1709571600000|2024-03-04 17:00:00|564.7|564.1|562.4|561.8|564.7|564.1|562|561.4|2234
1709575200000|2024-03-04 18:00:00|562.5|561.9|564.4|563.8|564.6|564|562.2|561.6|2357
1709578800000|2024-03-04 19:00:00|564.3|563.7|564.6|564|565.2|564.6|563.6|563|2336
1709600400000|2024-03-05 01:00:00|564.4|563.8|565.6|565|565.9|565.3|563.8|563.2|372
1709604000000|2024-03-05 02:00:00|565.5|564.9|562.7|562.1|565.6|565|562.6|562|185
1709607600000|2024-03-05 03:00:00|562.6|562|562.7|562.1|562.7|562.1|562.4|561.8|54
1709611200000|2024-03-05 04:00:00|562.9|562.3|563.2|562.6|563.9|563.3|562.9|562.3|47
1709614800000|2024-03-05 05:00:00|563|562.4|563.7|563.1|563.9|563.3|562.9|562.3|36
1709618400000|2024-03-05 06:00:00|563.9|563.3|563.7|563.1|564.2|563.6|563.5|562.9|71
1709622000000|2024-03-05 07:00:00|564.4|563.8|563.8|563.2|564.9|564.3|563.7|563.1|192
1709625600000|2024-03-05 08:00:00|563.9|563.3|563.3|562.7|565.2|564.6|562.9|562.3|163
1709629200000|2024-03-05 09:00:00|563.2|562.6|562.5|561.9|564.7|564.1|562.2|561.6|361
1709632800000|2024-03-05 10:00:00|562.2|561.6|563.5|562.9|564.1|563.5|562|561.4|248
1709636400000|2024-03-05 11:00:00|563.2|562.6|562.5|561.9|563.7|563.1|562.2|561.6|142
1709640000000|2024-03-05 12:00:00|562.2|561.6|556.6|556|562.5|561.9|556.2|555.6|1369
1709643600000|2024-03-05 13:00:00|556.5|555.9|554.6|554|556.6|556|554.2|553.6|1516
1709647200000|2024-03-05 14:00:00|553.5|552.9|555|554.4|557.7|557.1|553.4|552.8|5018
1709650800000|2024-03-05 15:00:00|555.1|554.5|553.8|553.2|557.6|557|552.3|551.7|5477
1709654400000|2024-03-05 16:00:00|553.5|552.9|550.6|550|553.8|553.2|548.8|548.2|5918
1709658000000|2024-03-05 17:00:00|550.3|549.7|549.6|549|551.8|551.2|549.6|549|3467
1709661600000|2024-03-05 18:00:00|549.7|549.1|552.1|551.5|553.1|552.5|547.4|546.8|6336
1709665200000|2024-03-05 19:00:00|552|551.4|552.6|552|552.9|552.3|550.7|550.1|3711
1709686800000|2024-03-06 01:00:00|552.1|551.5|548.6|548|552.2|551.6|547.8|547.2|752
1709690400000|2024-03-06 02:00:00|548.4|547.8|548.2|547.6|549.4|548.8|548.2|547.6|624
1709694000000|2024-03-06 03:00:00|548.4|547.8|550.2|549.6|550.2|549.6|548.3|547.7|333
1709697600000|2024-03-06 04:00:00|550|549.4|550.1|549.5|550.5|549.9|549.4|548.8|150
1709701200000|2024-03-06 05:00:00|550|549.4|549.7|549.1|550|549.4|548.9|548.3|211
1709704800000|2024-03-06 06:00:00|549.9|549.3|548.4|547.8|549.9|549.3|546.7|546.1|540
1709708400000|2024-03-06 07:00:00|548.7|548.1|547.8|547.2|549.2|548.6|547.8|547.2|218
1709712000000|2024-03-06 08:00:00|547.9|547.3|546.2|545.6|548.9|548.3|546.2|545.6|582
1709715600000|2024-03-06 09:00:00|546.3|545.7|544.5|543.9|547|546.4|543.9|543.3|1211
1709719200000|2024-03-06 10:00:00|544.7|544.1|545|544.4|545.7|545.1|544|543.4|692
1709722800000|2024-03-06 11:00:00|545.3|544.7|545.6|545|546.5|545.9|545.3|544.7|263
1709726400000|2024-03-06 12:00:00|545.7|545.1|547.9|547.3|549.5|548.9|545.6|545|903
1709730000000|2024-03-06 13:00:00|548|547.4|548.6|548|549.3|548.7|547.8|547.2|952
1709733600000|2024-03-06 14:00:00|549|548.4|546.5|545.9|551.8|551.2|543.8|543.2|5446
1709737200000|2024-03-06 15:00:00|546.6|546|539.1|538.5|546.6|546|538.9|538.3|9117
1709740800000|2024-03-06 16:00:00|538.9|538.3|533.6|533|539.1|538.5|531.8|531.2|12297
1709744400000|2024-03-06 17:00:00|533.5|532.9|535.1|534.5|535.3|534.7|531.6|531|9957
1709748000000|2024-03-06 18:00:00|535|534.4|532.6|532|535|534.4|531.9|531.3|8052
1709751600000|2024-03-06 19:00:00|532.7|532.1|534.5|533.9|534.7|534.1|532.6|532|4444
1709773200000|2024-03-07 01:00:00|535|534.4|531.8|531.2|535.3|534.7|530.8|530.2|1419
1709776800000|2024-03-07 02:00:00|531.9|531.3|532.8|532.2|532.9|532.3|531.7|531.1|121
1709780400000|2024-03-07 03:00:00|532.7|532.1|534.4|533.8|534.4|533.8|532.6|532|176
1709784000000|2024-03-07 04:00:00|534.2|533.6|534.6|534|535.1|534.5|534.1|533.5|450
1709787600000|2024-03-07 05:00:00|534.7|534.1|533.8|533.2|534.8|534.2|533.6|533|102
1709791200000|2024-03-07 06:00:00|533.7|533.1|534.1|533.5|534.3|533.7|533.4|532.8|275
1709794800000|2024-03-07 07:00:00|534|533.4|536.3|535.7|536.6|536|533.8|533.2|385
1709798400000|2024-03-07 08:00:00|536.4|535.8|535.8|535.2|537.1|536.5|535.8|535.2|921
1709802000000|2024-03-07 09:00:00|535.5|534.9|537.7|537.1|537.8|537.2|535.5|534.9|1122
1709805600000|2024-03-07 10:00:00|537.8|537.2|537.1|536.5|538|537.4|536|535.4|1042
1709809200000|2024-03-07 11:00:00|537|536.4|538.4|537.8|539.4|538.8|536.8|536.2|1337
1709812800000|2024-03-07 12:00:00|538.5|537.9|540|539.4|540.3|539.7|538.4|537.8|1212
1709816400000|2024-03-07 13:00:00|540.1|539.5|538.7|538.1|540.9|540.3|536.5|535.9|1911
1709820000000|2024-03-07 14:00:00|534.5|533.9|538.1|537.5|538.9|538.3|532.3|531.7|9408
1709823600000|2024-03-07 15:00:00|537.9|537.3|535.8|535.2|538.7|538.1|534.7|534.1|7611
1709827200000|2024-03-07 16:00:00|535.6|535|537.9|537.3|540.8|540.2|535.3|534.7|7085
1709830800000|2024-03-07 17:00:00|538|537.4|535.3|534.7|538.4|537.8|533.6|533|5487
1709834400000|2024-03-07 18:00:00|535.6|535|534.5|533.9|535.6|535|533.6|533|3322
1709838000000|2024-03-07 19:00:00|534.4|533.8|531.3|530.7|534.5|533.9|530.5|529.9|5573
1709859600000|2024-03-08 01:00:00|531.6|531|532.3|531.7|532.4|531.8|531.1|530.5|508
1709863200000|2024-03-08 02:00:00|532.2|531.6|531.5|530.9|532.3|531.7|531.5|530.9|276
1709866800000|2024-03-08 03:00:00|531.3|530.7|531.8|531.2|532|531.4|531.3|530.7|155
1709870400000|2024-03-08 04:00:00|532|531.4|532.5|531.9|532.8|532.2|532|531.4|166
1709874000000|2024-03-08 05:00:00|532.9|532.3|533.8|533.2|534.3|533.7|532.9|532.3|128
1709877600000|2024-03-08 06:00:00|534|533.4|533.6|533|534.3|533.7|533.3|532.7|148
1709881200000|2024-03-08 07:00:00|533.7|533.1|534.5|533.9|534.5|533.9|533.3|532.7|289
1709884800000|2024-03-08 08:00:00|534.4|533.8|534.1|533.5|535.9|535.3|533.8|533.2|704
1709888400000|2024-03-08 09:00:00|534|533.4|534.8|534.2|535.6|535|534|533.4|705
1709892000000|2024-03-08 10:00:00|534.6|534|535.9|535.3|536.6|536|534|533.4|686
1709895600000|2024-03-08 11:00:00|535.7|535.1|534.3|533.7|536.4|535.8|533.9|533.3|475
1709899200000|2024-03-08 12:00:00|534.4|533.8|533|532.4|535.4|534.8|532.9|532.3|662
1709902800000|2024-03-08 13:00:00|533.2|532.6|532.2|531.6|535.3|534.7|530.8|530.2|1260
1709906400000|2024-03-08 14:00:00|529.4|528.8|531.6|531|536.7|536.1|528.9|528.3|5257
1709910000000|2024-03-08 15:00:00|531.8|531.2|535.3|534.7|535.8|535.2|530.9|530.3|3675
1709913600000|2024-03-08 16:00:00|535.2|534.6|538.7|538.1|540.2|539.6|533.9|533.3|4281
1709917200000|2024-03-08 17:00:00|537.6|536.1|542.7|542.1|543.5|542.9|534.8|534.2|5678
1709920800000|2024-03-08 18:00:00|542.6|542|543.4|542.8|545.2|544.6|541|540.4|4433
1709924400000|2024-03-08 19:00:00|543.6|543|541.1|540.5|543.9|543.3|539.9|539.3|6060
1710115200000|2024-03-11 00:00:00|541.9|541.3|539.9|539.3|543|542.4|539.8|539.2|710
1710118800000|2024-03-11 01:00:00|540|539.4|539.2|538.6|540.3|539.7|538.8|538.2|188
1710122400000|2024-03-11 02:00:00|539.1|538.5|539.1|538.5|539.9|539.3|538.8|538.2|138
1710126000000|2024-03-11 03:00:00|539.2|538.6|540.5|539.9|540.6|540|538.8|538.2|437
1710129600000|2024-03-11 04:00:00|540.3|539.7|540.5|539.9|540.7|540.1|540.2|539.6|112
1710133200000|2024-03-11 05:00:00|540.4|539.8|541|540.4|541|540.4|539.2|538.6|280
1710136800000|2024-03-11 06:00:00|540.7|540.1|541.5|540.9|541.5|540.9|540.5|539.9|242
1710140400000|2024-03-11 07:00:00|541.3|540.7|538.9|538.3|541.6|541|538.9|538.3|687
1710144000000|2024-03-11 08:00:00|539.4|538.8|540.1|539.5|540.6|540|539.3|538.7|200
1710147600000|2024-03-11 09:00:00|540.2|539.6|541.6|541|541.6|541|540|539.4|375
1710151200000|2024-03-11 10:00:00|541.5|540.9|538.9|538.3|541.6|541|538.4|537.8|820
1710154800000|2024-03-11 11:00:00|538.7|538.1|537.4|536.8|539.8|539.2|537.2|536.6|792
1710158400000|2024-03-11 12:00:00|537.2|536.6|537.1|536.5|538.6|538|535.8|535.2|1031
1710162000000|2024-03-11 13:00:00|533.8|533.2|534.9|534.3|535|534.4|527.2|526.6|8344
1710165600000|2024-03-11 14:00:00|534.7|534.1|547.3|546.7|549.5|548.9|534.3|533.7|8609
1710169200000|2024-03-11 15:00:00|547.4|546.8|550.5|549.9|551.4|550.8|546.1|545.5|6324
1710172800000|2024-03-11 16:00:00|551|550.4|551.3|550.7|552.1|551.5|548.5|547.9|3910
1710176400000|2024-03-11 17:00:00|551.1|550.5|551.1|550.5|553.7|553.1|550.6|550|5596
1710180000000|2024-03-11 18:00:00|550.9|550.3|551.5|550.9|551.5|550.9|549.8|549.2|3763
1710201600000|2024-03-12 00:00:00|550.3|549.7|549.7|549.1|551.3|550.7|549.1|548.5|406
1710205200000|2024-03-12 01:00:00|549.8|549.2|549.8|549.2|550.1|549.5|549.5|548.9|147
1710208800000|2024-03-12 02:00:00|549.7|549.1|550.6|550|551.1|550.5|549.7|549.1|195
1710212400000|2024-03-12 03:00:00|550.4|549.8|550|549.4|550.5|549.9|549.8|549.2|49
1710216000000|2024-03-12 04:00:00|550.3|549.7|549.8|549.2|550.3|549.7|549.8|549.2|66
1710219600000|2024-03-12 05:00:00|549.5|548.9|549.1|548.5|549.6|549|548.8|548.2|117
1710223200000|2024-03-12 06:00:00|549.2|548.6|548.9|548.3|549.3|548.7|548.3|547.7|257
1710226800000|2024-03-12 07:00:00|549|548.4|547.8|547.2|549.1|548.5|547.3|546.7|361
1710230400000|2024-03-12 08:00:00|547.5|546.9|547.6|547|548|547.4|547|546.4|233
1710234000000|2024-03-12 09:00:00|547.5|546.9|547.8|547.2|548.3|547.7|547.5|546.9|414
1710237600000|2024-03-12 10:00:00|547.7|547.1|546.1|545.5|548.1|547.5|545.9|545.3|664
1710241200000|2024-03-12 11:00:00|545.9|545.3|545.8|545.2|547|546.4|545.1|544.5|848
1710244800000|2024-03-12 12:00:00|546|545.4|549.6|549|550.5|549.9|546|545.4|1087
1710248400000|2024-03-12 13:00:00|549.7|549.1|554.5|553.9|556|555.4|548.1|547.5|4985
1710252000000|2024-03-12 14:00:00|554.4|553.8|557.9|557.3|559.1|558.5|554.2|553.6|6275
1710255600000|2024-03-12 15:00:00|558.1|557.5|554.5|553.9|559.1|558.5|551.8|551.2|5275
1710259200000|2024-03-12 16:00:00|554.6|554|551.2|550.6|556|555.4|550.7|550.1|4132
1710262800000|2024-03-12 17:00:00|551.1|550.5|550.7|550.1|552.7|552.1|550|549.4|3157
1710266400000|2024-03-12 18:00:00|550.6|550|552.5|551.9|552.5|551.9|550.2|549.6|3031
1710288000000|2024-03-13 00:00:00|553.4|552.8|554.7|554.1|554.9|554.3|552.1|551.5|520
1710291600000|2024-03-13 01:00:00|554.6|554|553.5|552.9|554.7|554.1|553.5|552.9|99
1710295200000|2024-03-13 02:00:00|553.3|552.7|553.1|552.5|554.1|553.5|552.8|552.2|161
1710298800000|2024-03-13 03:00:00|553.2|552.6|553.1|552.5|553.3|552.7|552.8|552.2|45
1710302400000|2024-03-13 04:00:00|553|552.4|552.7|552.1|553.1|552.5|552.3|551.7|51
1710306000000|2024-03-13 05:00:00|552.6|552|554.2|553.6|554.2|553.6|552.5|551.9|52
1710309600000|2024-03-13 06:00:00|554.6|554|554.1|553.5|555|554.4|553.8|553.2|74
1710313200000|2024-03-13 07:00:00|554.4|553.8|555.5|554.9|556.2|555.6|554.4|553.8|70
1710316800000|2024-03-13 08:00:00|555.4|554.8|556|555.4|557.4|556.8|555.4|554.8|609
1710320400000|2024-03-13 09:00:00|556.1|555.5|555.9|555.3|556.9|556.3|555.8|555.2|488
1710324000000|2024-03-13 10:00:00|555.8|555.2|551.6|551|556|555.4|551.4|550.8|540
1710327600000|2024-03-13 11:00:00|551.7|551.1|548.5|547.9|552.6|552|547.7|547.1|977
1710331200000|2024-03-13 12:00:00|548.4|547.8|550|549.4|551|550.4|548.4|547.8|652
1710334800000|2024-03-13 13:00:00|549.9|549.3|543|542.4|550.1|549.5|541|540.4|6063
1710338400000|2024-03-13 14:00:00|542.9|542.3|548.6|548|549.8|549.2|542.7|542.1|6319
1710342000000|2024-03-13 15:00:00|548.4|547.8|547.7|547.1|550.3|549.7|547.1|546.5|3692
1710345600000|2024-03-13 16:00:00|547.8|547.2|549.7|549.1|551.2|550.6|547.2|546.6|3342
1710349200000|2024-03-13 17:00:00|549.6|549|550.8|550.2|553.4|552.8|547.7|547.1|4083
1710352800000|2024-03-13 18:00:00|550.5|549.9|547.2|546.6|550.5|549.9|546.8|546.2|4111
1710374400000|2024-03-14 00:00:00|546.6|546|544.3|543.7|546.6|546|544.2|543.6|399
1710378000000|2024-03-14 01:00:00|543.9|543.3|544.2|543.6|544.8|544.2|543.7|543.1|259
1710381600000|2024-03-14 02:00:00|544.3|543.7|543.8|543.2|544.4|543.8|543.7|543.1|93
1710385200000|2024-03-14 03:00:00|543.7|543.1|542.4|541.8|543.8|543.2|542.4|541.8|118
1710388800000|2024-03-14 04:00:00|542.1|541.5|542.7|542.1|542.9|542.3|542.1|541.5|78
1710392400000|2024-03-14 05:00:00|542.8|542.2|543.2|542.6|543.2|542.6|542.7|542.1|159
1710396000000|2024-03-14 06:00:00|543.5|542.9|540.6|540|543.5|542.9|540.6|540|1244
1710399600000|2024-03-14 07:00:00|540.8|540.2|540.4|539.8|541.2|540.6|539.6|539|303
1710403200000|2024-03-14 08:00:00|540.2|539.6|541|540.4|542|541.4|539.9|539.3|542
1710406800000|2024-03-14 09:00:00|541.1|540.5|543.1|542.5|543.1|542.5|540.8|540.2|242
1710410400000|2024-03-14 10:00:00|543|542.4|541.4|540.8|544|543.4|541.4|540.8|601
1710414000000|2024-03-14 11:00:00|541.1|540.5|541.6|541|541.7|541.1|538.8|538.2|630
1710417600000|2024-03-14 12:00:00|541.7|541.1|539.3|538.7|541.8|541.2|538.3|537.7|871
1710421200000|2024-03-14 13:00:00|538.3|537.7|536.4|535.8|541.9|541.3|535.9|535.3|6413
1710424800000|2024-03-14 14:00:00|536.1|535.5|538|537.4|541.2|540.6|535.2|534.6|5690
1710428400000|2024-03-14 15:00:00|537.9|537.3|533.8|533.2|539|538.4|533.5|532.9|4559
1710432000000|2024-03-14 16:00:00|533.6|533|537.6|537|538.1|537.5|533.1|532.5|3899
1710435600000|2024-03-14 17:00:00|537.4|536.8|536.9|536.3|537.6|537|535.4|534.8|3464
1710439200000|2024-03-14 18:00:00|537|536.4|537.8|537.2|537.8|537.2|535.9|535.3|3687
1710460800000|2024-03-15 00:00:00|536.4|535.8|537.1|536.5|538.1|537.5|536|535.4|226
1710464400000|2024-03-15 01:00:00|537.2|536.6|537.4|536.8|537.5|536.9|536.1|535.5|114
1710468000000|2024-03-15 02:00:00|537.3|536.7|536.9|536.3|537.6|537|536.6|536|69
1710471600000|2024-03-15 03:00:00|537.1|536.5|537.2|536.6|537.6|537|536.9|536.3|41
1710475200000|2024-03-15 04:00:00|537.3|536.7|537.7|537.1|537.7|537.1|537.3|536.7|47
1710478800000|2024-03-15 05:00:00|537.6|537|538.7|538.1|538.7|538.1|537.6|537|115
1710482400000|2024-03-15 06:00:00|538.6|538|539|538.4|539.7|539.1|538.4|537.8|159
1710486000000|2024-03-15 07:00:00|539.1|538.5|536.7|536.1|539.2|538.6|536.5|535.9|327
1710489600000|2024-03-15 08:00:00|536.5|535.9|538.4|537.8|540.1|539.5|536.3|535.7|421
1710493200000|2024-03-15 09:00:00|538.5|537.9|537.8|537.2|538.8|538.2|535.9|535.3|415
1710496800000|2024-03-15 10:00:00|537.9|537.3|539.2|538.6|541.1|540.5|537.6|537|463
1710500400000|2024-03-15 11:00:00|539.3|538.7|539.5|538.9|540.1|539.5|539.2|538.6|457
1710504000000|2024-03-15 12:00:00|539.6|539|539.6|539|541.2|540.6|539.1|538.5|583
1710507600000|2024-03-15 13:00:00|539.5|538.9|538|537.4|542.1|541.5|535.7|535.1|3286
1710511200000|2024-03-15 14:00:00|538.1|537.5|535.4|534.8|538.4|537.8|532.9|532.3|4071
1710514800000|2024-03-15 15:00:00|535.2|534.6|533.7|533.1|535.9|535.3|532.6|532|1813
1710518400000|2024-03-15 16:00:00|533.6|533|533|532.4|536.1|535.5|532.8|532.2|1873
1710522000000|2024-03-15 17:00:00|533.1|532.5|532.3|531.7|534|533.4|532|531.4|3501
1710525600000|2024-03-15 18:00:00|532.2|531.6|534.7|534.1|534.9|534.3|532.2|531.6|3531
1710720000000|2024-03-18 00:00:00|537|536.4|539.4|538.8|540|539.4|536.4|535.8|673
1710723600000|2024-03-18 01:00:00|539.3|538.7|539.7|539.1|540.6|540|539.2|538.6|337
1710727200000|2024-03-18 02:00:00|539.8|539.2|539|538.4|539.8|539.2|539|538.4|165
1710730800000|2024-03-18 03:00:00|539.1|538.5|539|538.4|539.2|538.6|537.8|537.2|100
1710734400000|2024-03-18 04:00:00|538.8|538.2|538.5|537.9|539.1|538.5|538.4|537.8|122
1710738000000|2024-03-18 05:00:00|538.4|537.8|539|538.4|539|538.4|538.3|537.7|50
1710741600000|2024-03-18 06:00:00|538.8|538.2|537.8|537.2|539.7|539.1|537.5|536.9|210
1710745200000|2024-03-18 07:00:00|537.6|537|537.3|536.7|537.9|537.3|536.5|535.9|200
1710748800000|2024-03-18 08:00:00|537|536.4|538.1|537.5|539|538.4|537|536.4|270
1710752400000|2024-03-18 09:00:00|538|537.4|541.6|541|543.4|542.8|537.9|537.3|1057
1710756000000|2024-03-18 10:00:00|541.7|541.1|541.5|540.9|542.4|541.8|540.7|540.1|380
1710759600000|2024-03-18 11:00:00|541.8|541.2|542.3|541.7|543|542.4|541.4|540.8|426
1710763200000|2024-03-18 12:00:00|542.4|541.8|542.2|541.6|543|542.4|541.6|541|485
1710766800000|2024-03-18 13:00:00|542.9|542.3|537.3|536.7|544.4|543.8|536.7|536.1|4798
1710770400000|2024-03-18 14:00:00|537.5|536.9|537.8|537.2|538.3|537.7|532.8|532.2|4626
1710774000000|2024-03-18 15:00:00|537.7|537.1|543.3|542.7|546.9|546.3|536.9|536.3|5058
1710777600000|2024-03-18 16:00:00|543.1|542.5|547.6|547|548.4|547.8|542.2|541.6|3232
1710781200000|2024-03-18 17:00:00|547.3|546.7|548.8|548.2|549.1|548.5|546.1|545.5|2119
1710784800000|2024-03-18 18:00:00|548.7|548.1|547.8|547.2|549.3|548.7|547.4|546.8|3678
1710806400000|2024-03-19 00:00:00|549.7|549.1|547.1|546.5|549.7|549.1|546.6|546|418
1710810000000|2024-03-19 01:00:00|547.2|546.6|548.3|547.7|548.5|547.9|547.1|546.5|91
1710813600000|2024-03-19 02:00:00|548.2|547.6|548.3|547.7|548.5|547.9|548.1|547.5|39
1710817200000|2024-03-19 03:00:00|548.5|547.9|548.4|547.8|548.5|547.9|548.1|547.5|23
1710820800000|2024-03-19 04:00:00|548.3|547.7|547.9|547.3|548.5|547.9|547.4|546.8|69
1710824400000|2024-03-19 05:00:00|548|547.4|547.8|547.2|548.8|548.2|547.7|547.1|109
1710828000000|2024-03-19 06:00:00|548|547.4|549|548.4|549.3|548.7|547.8|547.2|124
1710831600000|2024-03-19 07:00:00|548.9|548.3|549.4|548.8|549.6|549|548.8|548.2|142
1710835200000|2024-03-19 08:00:00|549.3|548.7|547|546.4|549.4|548.8|545.6|545|670
1710838800000|2024-03-19 09:00:00|547.3|546.7|545.1|544.5|547.3|546.7|544.8|544.2|362
1710842400000|2024-03-19 10:00:00|545.2|544.6|546.9|546.3|547.2|546.6|544.9|544.3|348
1710846000000|2024-03-19 11:00:00|547|546.4|552.4|551.8|552.4|551.8|546.4|545.8|820
1710849600000|2024-03-19 12:00:00|552.3|551.7|555.2|554.6|556.1|555.5|552.1|551.5|2012
1710853200000|2024-03-19 13:00:00|555.7|555.1|551.9|551.3|557.4|556.8|551.6|551|4062
1710856800000|2024-03-19 14:00:00|552.2|551.6|554.8|554.2|555.2|554.6|549.5|548.9|3873
1710860400000|2024-03-19 15:00:00|554.9|554.3|555.7|555.1|557.8|557.2|554.3|553.7|3492
1710864000000|2024-03-19 16:00:00|555.9|555.3|557.3|556.7|558.3|557.7|554|553.4|2993
1710867600000|2024-03-19 17:00:00|557.2|556.6|556.7|556.1|558.2|557.6|556|555.4|2293
1710871200000|2024-03-19 18:00:00|556.8|556.2|559.4|558.8|559.4|558.8|556.8|556.2|2650
1710892800000|2024-03-20 00:00:00|558.1|557.5|557.8|557.2|558.7|558.1|556.8|556.2|466
1710896400000|2024-03-20 01:00:00|557.7|557.1|557.6|557|558.8|558.2|557.4|556.8|83
1710900000000|2024-03-20 02:00:00|557.7|557.1|556.4|555.8|557.7|557.1|555.8|555.2|133
1710903600000|2024-03-20 03:00:00|556.3|555.7|556.1|555.5|556.8|556.2|556.1|555.5|44
1710907200000|2024-03-20 04:00:00|555.8|555.2|556.4|555.8|556.7|556.1|555.8|555.2|49
1710910800000|2024-03-20 05:00:00|556.3|555.7|556.4|555.8|557.1|556.5|555.8|555.2|49
1710914400000|2024-03-20 06:00:00|556.2|555.6|555.2|554.6|556.2|555.6|555.1|554.5|112
1710918000000|2024-03-20 07:00:00|555|554.4|554.2|553.6|555.8|555.2|553.5|552.9|248
1710921600000|2024-03-20 08:00:00|554.1|553.5|551.2|550.6|554.2|553.6|550.7|550.1|468
1710925200000|2024-03-20 09:00:00|551.4|550.8|552.6|552|552.6|552|550.4|549.8|687
1710928800000|2024-03-20 10:00:00|552.4|551.8|552.8|552.2|553.7|553.1|552.1|551.5|502
1710932400000|2024-03-20 11:00:00|553|552.4|549.5|548.9|553.5|552.9|549.5|548.9|697
1710936000000|2024-03-20 12:00:00|549.6|549|551|550.4|551.4|550.8|549.2|548.6|489
1710939600000|2024-03-20 13:00:00|549.5|548.9|547.7|547.1|550.1|549.5|547.2|546.6|3413
1710943200000|2024-03-20 14:00:00|547.6|547|544.9|544.3|550.4|549.8|543.5|542.9|4820
1710946800000|2024-03-20 15:00:00|544.8|544.2|548.1|547.5|548.4|547.8|544.2|543.6|2987
1710950400000|2024-03-20 16:00:00|548.4|547.8|549|548.4|549.5|548.9|547.5|546.9|2139
1710954000000|2024-03-20 17:00:00|548.7|548.1|550.5|549.9|551.4|550.8|548.4|547.8|3197
1710957600000|2024-03-20 18:00:00|550.6|550|552.2|551.6|552.5|551.9|550.2|549.6|3532
1710979200000|2024-03-21 00:00:00|552.7|552.1|554.4|553.8|556.9|556.3|552.5|551.9|951
1710982800000|2024-03-21 01:00:00|554.5|553.9|555.9|555.3|556.8|556.2|553.9|553.3|458
1710986400000|2024-03-21 02:00:00|555.8|555.2|557.1|556.5|557.1|556.5|555.5|554.9|158
1710990000000|2024-03-21 03:00:00|557|556.4|556.6|556|557.2|556.6|556.5|555.9|162
1710993600000|2024-03-21 04:00:00|556.5|555.9|556.5|555.9|557.1|556.5|556.5|555.9|83
1710997200000|2024-03-21 05:00:00|556.2|555.6|556|555.4|557|556.4|555.7|555.1|233
1711000800000|2024-03-21 06:00:00|556.5|555.9|556.1|555.5|556.7|556.1|555.9|555.3|438
1711004400000|2024-03-21 07:00:00|556.3|555.7|556.1|555.5|556.3|555.7|555.8|555.2|320
1711008000000|2024-03-21 08:00:00|556|555.4|556|555.4|558.6|558|555.8|555.2|1226
1711011600000|2024-03-21 09:00:00|556.1|555.5|556.5|555.9|557.1|556.5|555.6|555|613
1711015200000|2024-03-21 10:00:00|556.4|555.8|554.9|554.3|558.2|557.6|554.3|553.7|850
1711018800000|2024-03-21 11:00:00|554.8|554.2|555.2|554.6|555.6|555|553.5|552.9|372
1711022400000|2024-03-21 12:00:00|555.1|554.5|556.2|555.6|556.3|555.7|554.1|553.5|375
1711026000000|2024-03-21 13:00:00|554.9|554.3|550.8|550.2|557.9|557.3|549.6|549|3566
1711029600000|2024-03-21 14:00:00|550.7|550.1|553.2|552.6|557.3|556.7|548.9|548.3|3534
1711033200000|2024-03-21 15:00:00|553.5|552.9|547|546.4|554.2|553.6|547|546.4|2778
1711036800000|2024-03-21 16:00:00|547.1|546.5|549.3|548.7|550.6|550|547|546.4|2784
1711040400000|2024-03-21 17:00:00|549.1|548.5|552.5|551.9|553|552.4|548.6|548|1680
1711044000000|2024-03-21 18:00:00|552.7|552.1|554.5|553.9|554.5|553.9|552.5|551.9|2147
1711065600000|2024-03-22 00:00:00|555|554.4|552.1|551.5|555.1|554.5|550.7|550.1|317
1711069200000|2024-03-22 01:00:00|552|551.4|550.6|550|552.9|552.3|550.5|549.9|110
1711072800000|2024-03-22 02:00:00|550.7|550.1|550.5|549.9|551|550.4|550.3|549.7|138
1711076400000|2024-03-22 03:00:00|550.6|550|550.4|549.8|551|550.4|549.9|549.3|296
1711080000000|2024-03-22 04:00:00|550.3|549.7|550.8|550.2|551.3|550.7|549.8|549.2|165
1711083600000|2024-03-22 05:00:00|550.6|550|551.4|550.8|552.1|551.5|550.6|550|75
1711087200000|2024-03-22 06:00:00|551.5|550.9|548.2|547.6|551.7|551.1|548.1|547.5|268
1711090800000|2024-03-22 07:00:00|548.3|547.7|550.1|549.5|550.3|549.7|548.3|547.7|173
1711094400000|2024-03-22 08:00:00|550|549.4|549.8|549.2|550.8|550.2|549.3|548.7|122
1711098000000|2024-03-22 09:00:00|549.9|549.3|550.1|549.5|553.8|553.2|549.3|548.7|919
1711101600000|2024-03-22 10:00:00|550.2|549.6|551.4|550.8|553.1|552.5|548.5|547.9|613
1711105200000|2024-03-22 11:00:00|551.3|550.7|549.2|548.6|552.1|551.5|548.8|548.2|524
1711108800000|2024-03-22 12:00:00|549.3|548.7|552.2|551.6|552.7|552.1|549.3|548.7|613
1711112400000|2024-03-22 13:00:00|554.1|553.5|552.7|552.1|554.1|553.5|548|547.4|3591
1711116000000|2024-03-22 14:00:00|552.4|551.8|548.7|548.1|553.9|553.3|546.2|545.6|2774
1711119600000|2024-03-22 15:00:00|548.6|548|555.7|555.1|561.7|561.1|548.4|547.8|6581
1711123200000|2024-03-22 16:00:00|555.6|555|560.1|559.5|560.3|559.7|554.1|553.5|3347
1711126800000|2024-03-22 17:00:00|560.2|559.6|562.2|561.6|565.4|564.8|559.8|559.2|5175
1711130400000|2024-03-22 18:00:00|562.1|561.5|562.8|562.2|562.8|562.2|560.2|559.6|3234
1711324800000|2024-03-25 00:00:00|565.5|564.9|564.3|563.7|567|566.4|563|562.4|971
1711328400000|2024-03-25 01:00:00|564.2|563.6|563.8|563.2|565.4|564.8|563.3|562.7|223
1711332000000|2024-03-25 02:00:00|563.7|563.1|564.3|563.7|564.3|563.7|563.3|562.7|231
1711335600000|2024-03-25 03:00:00|564.4|563.8|564.2|563.6|564.4|563.8|563.8|563.2|39
1711339200000|2024-03-25 04:00:00|564.1|563.5|564.4|563.8|564.9|564.3|563.9|563.3|62
1711342800000|2024-03-25 05:00:00|564.5|563.9|565.5|564.9|566|565.4|564.4|563.8|117
1711346400000|2024-03-25 06:00:00|565.4|564.8|568|567.4|568|567.4|565.1|564.5|289
1711350000000|2024-03-25 07:00:00|567.9|567.3|570.2|569.6|571.3|570.7|567.8|567.2|581
1711353600000|2024-03-25 08:00:00|570.5|569.9|570.8|570.2|571|570.4|569.9|569.3|540
1711357200000|2024-03-25 09:00:00|570.7|570.1|572.6|572|573.6|573|570.3|569.7|1407
1711360800000|2024-03-25 10:00:00|572.4|571.8|567.9|567.3|572.9|572.3|565.3|564.7|1275
1711364400000|2024-03-25 11:00:00|567.7|567.1|566.8|566.2|568.3|567.7|566.5|565.9|227
1711368000000|2024-03-25 12:00:00|567|566.4|568.5|567.9|569.7|569.1|566|565.4|656
1711371600000|2024-03-25 13:00:00|568.6|568|566.3|565.7|571|570.4|564|563.4|4743
1711375200000|2024-03-25 14:00:00|566.4|565.8|571.5|570.9|574.3|573.7|566.3|565.7|5377
1711378800000|2024-03-25 15:00:00|571.6|571|567.6|567|571.8|571.2|566.7|566.1|3973
1711382400000|2024-03-25 16:00:00|567.7|567.1|558.6|558|568.2|567.6|558.1|557.5|5644
1711386000000|2024-03-25 17:00:00|558.8|558.2|561.2|560.6|561.7|561.1|557.5|556.9|4059
1711389600000|2024-03-25 18:00:00|561.4|560.8|563.4|562.8|563.6|563|561.1|560.5|3089
1711411200000|2024-03-26 00:00:00|562.9|562.3|563.4|562.8|564.5|563.9|561.6|561|227
1711414800000|2024-03-26 01:00:00|563.5|562.9|563.9|563.3|565.2|564.6|563.3|562.7|113
1711418400000|2024-03-26 02:00:00|564.1|563.5|562.8|562.2|564.9|564.3|562.8|562.2|69
1711422000000|2024-03-26 03:00:00|562.6|562|562.5|561.9|562.8|562.2|562|561.4|89
1711425600000|2024-03-26 04:00:00|562.4|561.8|562.9|562.3|563|562.4|562.4|561.8|35
1711429200000|2024-03-26 05:00:00|562.8|562.2|563.2|562.6|563.3|562.7|562.7|562.1|49
1711432800000|2024-03-26 06:00:00|563.1|562.5|561.3|560.7|563.2|562.6|561.2|560.6|450
1711436400000|2024-03-26 07:00:00|561.2|560.6|561.7|561.1|562.4|561.8|559.6|559|425
1711440000000|2024-03-26 08:00:00|561.4|560.8|562.5|561.9|562.6|562|560.8|560.2|176
1711443600000|2024-03-26 09:00:00|562.6|562|562|561.4|564.4|563.8|561.5|560.9|500
1711447200000|2024-03-26 10:00:00|562.2|561.6|561.8|561.2|564.3|563.7|560.8|560.2|514
1711450800000|2024-03-26 11:00:00|562|561.4|561.4|560.8|563.2|562.6|560.6|560|297
1711454400000|2024-03-26 12:00:00|561.1|560.5|560.9|560.3|561.5|560.9|559.3|558.7|432
1711458000000|2024-03-26 13:00:00|560.4|559.8|560.8|560.2|562.8|562.2|559.2|558.6|2121
1711461600000|2024-03-26 14:00:00|560.7|560.1|553.9|553.3|560.7|560.1|553.5|552.9|4326
1711465200000|2024-03-26 15:00:00|553.8|553.2|553|552.4|555.5|554.9|552|551.4|3341
1711468800000|2024-03-26 16:00:00|552.9|552.3|551.7|551.1|553.7|553.1|551.6|551|2916
1711472400000|2024-03-26 17:00:00|552|551.4|552|551.4|553.7|553.1|551.9|551.3|2612
1711476000000|2024-03-26 18:00:00|552.1|551.5|551.1|550.5|552.4|551.8|550.8|550.2|2301
1711497600000|2024-03-27 00:00:00|552.2|551.6|551.6|551|552.6|552|548.2|547.6|798
1711501200000|2024-03-27 01:00:00|551.7|551.1|549.8|549.2|551.8|551.2|549.2|548.6|192
1711504800000|2024-03-27 02:00:00|549.7|549.1|548.7|548.1|549.7|549.1|548.6|548|136
1711508400000|2024-03-27 03:00:00|548.8|548.2|547.7|547.1|549|548.4|547.2|546.6|442
1711512000000|2024-03-27 04:00:00|547.6|547|548.3|547.7|548.3|547.7|547.2|546.6|119
1711515600000|2024-03-27 05:00:00|548.2|547.6|548.3|547.7|548.6|548|547.7|547.1|162
1711519200000|2024-03-27 06:00:00|548.2|547.6|548.8|548.2|549.1|548.5|548.1|547.5|173
1711522800000|2024-03-27 07:00:00|548.6|548|549.3|548.7|550.6|550|548.2|547.6|243
1711526400000|2024-03-27 08:00:00|549.2|548.6|550.6|550|550.7|550.1|549.2|548.6|241
1711530000000|2024-03-27 09:00:00|550.5|549.9|548.4|547.8|551.2|550.6|548|547.4|253
1711533600000|2024-03-27 10:00:00|548.5|547.9|548.7|548.1|550|549.4|548.4|547.8|404
1711537200000|2024-03-27 11:00:00|548.9|548.3|550.3|549.7|551.1|550.5|548.4|547.8|263
1711540800000|2024-03-27 12:00:00|550.4|549.8|551.8|551.2|551.9|551.3|550.4|549.8|570
1711544400000|2024-03-27 13:00:00|550.4|549.8|553.2|552.6|554|553.4|550|549.4|3640
1711548000000|2024-03-27 14:00:00|553.1|552.5|552|551.4|556|555.4|549.1|548.5|4134
1711551600000|2024-03-27 15:00:00|552.2|551.6|553.9|553.3|554.3|553.7|551.9|551.3|2738
1711555200000|2024-03-27 16:00:00|554|553.4|555.9|555.3|557.3|556.7|552.1|551.5|2532
1711558800000|2024-03-27 17:00:00|555.8|555.2|555.1|554.5|555.8|555.2|553.2|552.6|2753
1711562400000|2024-03-27 18:00:00|554.9|554.3|556.1|555.5|556.3|555.7|554.4|553.8|2687
1711584000000|2024-03-28 00:00:00|556.3|555.7|556.3|555.7|558.2|557.6|555.4|554.8|439
1711587600000|2024-03-28 01:00:00|556.2|555.6|553.8|553.2|556.2|555.6|553.5|552.9|251
1711591200000|2024-03-28 02:00:00|553.7|553.1|556.9|556.3|556.9|556.3|553.5|552.9|147
1711594800000|2024-03-28 03:00:00|556.8|556.2|556.7|556.1|557|556.4|556.3|555.7|62
1711598400000|2024-03-28 04:00:00|556.6|556|557.3|556.7|557.9|557.3|556.5|555.9|83
1711602000000|2024-03-28 05:00:00|557.2|556.6|556.9|556.3|557.6|557|556.9|556.3|47
1711605600000|2024-03-28 06:00:00|557|556.4|556.5|555.9|557|556.4|555.7|555.1|121
1711609200000|2024-03-28 07:00:00|556.3|555.7|556.2|555.6|557.1|556.5|555.6|555|100
1711612800000|2024-03-28 08:00:00|556.1|555.5|555.5|554.9|556.8|556.2|554.8|554.2|311
1711616400000|2024-03-28 09:00:00|555.4|554.8|555.7|555.1|557.3|556.7|554.4|553.8|350
1711620000000|2024-03-28 10:00:00|555.6|555|554.8|554.2|558.8|558.2|554.6|554|488
1711623600000|2024-03-28 11:00:00|555.1|554.5|555.6|555|557.1|556.5|554.7|554.1|328
1711627200000|2024-03-28 12:00:00|555.7|555.1|556.6|556|556.9|556.3|555.1|554.5|367
1711630800000|2024-03-28 13:00:00|554.7|554.1|559|558.4|560|559.4|553|552.4|3244
1711634400000|2024-03-28 14:00:00|559.1|558.5|555.6|555|560.8|560.2|553.5|552.9|4729
1711638000000|2024-03-28 15:00:00|555.7|555.1|560.7|559.2|561.4|560.8|554.7|554.1|4836
1711641600000|2024-03-28 16:00:00|560.6|559.6|572.5|571.9|576.5|575.9|559.7|559.1|13193
1711645200000|2024-03-28 17:00:00|572.6|572|567.4|566.8|573.3|572.7|565.3|564.7|6925
1711648800000|2024-03-28 18:00:00|567.3|566.7|570.1|569.5|570.3|569.7|566.9|566.3|3784
1711929600000|2024-04-01 00:00:00|571.4|570.8|566.2|565.6|571.4|570.8|565.3|564.7|795
1711933200000|2024-04-01 01:00:00|566.4|565.8|567.6|567|568.9|568.3|565.9|565.3|246
1711936800000|2024-04-01 02:00:00|567.8|567.2|569.3|568.7|569.7|569.1|567.6|567|149
1711940400000|2024-04-01 03:00:00|569.4|568.8|567.9|567.3|569.4|568.8|567.2|566.6|130
1711944000000|2024-04-01 04:00:00|568|567.4|569.3|568.7|569.4|568.8|567.3|566.7|54
1711947600000|2024-04-01 05:00:00|569.4|568.8|569.1|568.5|569.9|569.3|568.6|568|160
1711951200000|2024-04-01 06:00:00|569.2|568.6|568.7|568.1|569.7|569.1|568.4|567.8|80
1711954800000|2024-04-01 07:00:00|568.6|568|564.3|563.7|568.7|568.1|564.2|563.6|356
1711958400000|2024-04-01 08:00:00|564.2|563.6|562.7|562.1|564.2|563.6|561.1|560.5|762
1711962000000|2024-04-01 09:00:00|562.8|562.2|563|562.4|563.4|562.8|561.9|561.3|302
1711965600000|2024-04-01 10:00:00|563.1|562.5|563.7|563.1|563.7|563.1|562.4|561.8|159
1711969200000|2024-04-01 11:00:00|563.4|562.8|562.2|561.6|563.6|563|562|561.4|302
1711972800000|2024-04-01 12:00:00|562|561.4|562.4|561.8|562.4|561.8|560.7|560.1|670
1711976400000|2024-04-01 13:00:00|562|561.4|560.8|560.2|564.5|563.9|556.5|555.9|5392
1711980000000|2024-04-01 14:00:00|560.7|560.1|561.5|560.9|563.5|562.9|559.2|558.6|3402
1711983600000|2024-04-01 15:00:00|561.2|560.6|565.4|564.8|565.6|565|561.2|560.6|2262
1711987200000|2024-04-01 16:00:00|565.5|564.9|565.5|564.9|568.6|568|564.8|564.2|2042
1711990800000|2024-04-01 17:00:00|565.6|565|567|566.4|568|567.4|564.6|564|1857
1711994400000|2024-04-01 18:00:00|567.2|566.6|567.5|566.9|568.5|567.9|566.1|565.5|2996
1712016000000|2024-04-02 00:00:00|566.9|566.3|565.9|565.3|567.1|566.5|564.8|564.2|215
1712019600000|2024-04-02 01:00:00|566|565.4|566.4|565.8|566.9|566.3|565.7|565.1|105
1712023200000|2024-04-02 02:00:00|566.3|565.7|566.8|566.2|566.8|566.2|565.9|565.3|38
1712026800000|2024-04-02 03:00:00|567|566.4|568.5|567.9|568.5|567.9|566.9|566.3|153
1712030400000|2024-04-02 04:00:00|568.4|567.8|566.5|565.9|569.7|569.1|566.5|565.9|208
1712034000000|2024-04-02 05:00:00|566.6|566|564.5|563.9|566.7|566.1|564.3|563.7|151
1712037600000|2024-04-02 06:00:00|564.3|563.7|565.6|565|566.4|565.8|564.3|563.7|173
1712041200000|2024-04-02 07:00:00|565.5|564.9|564.2|563.6|565.5|564.9|562.9|562.3|252
1712044800000|2024-04-02 08:00:00|564.1|563.5|562.4|561.8|564.6|564|562.1|561.5|326
1712048400000|2024-04-02 09:00:00|562.5|561.9|564.7|564.1|564.7|564.1|561.3|560.7|701
1712052000000|2024-04-02 10:00:00|564.6|564|566.3|565.7|567.5|566.9|563.6|563|441
1712055600000|2024-04-02 11:00:00|566.5|565.9|564.3|563.7|567.5|566.9|563.4|562.8|688
1712059200000|2024-04-02 12:00:00|564.2|563.6|563.8|563.2|566.2|565.6|563.7|563.1|909
1712062800000|2024-04-02 13:00:00|565.5|564.9|565.3|564.7|571.6|571|565.1|564.5|4762
1712066400000|2024-04-02 14:00:00|565.5|564.9|564|563.4|572|571.4|562.3|561.7|4936
1712070000000|2024-04-02 15:00:00|563.9|563.3|556.9|556.3|564.1|563.5|556.4|555.8|5751
1712073600000|2024-04-02 16:00:00|556.7|556.1|556.9|556.3|559.6|559|556|555.4|3513
1712077200000|2024-04-02 17:00:00|556.8|556.2|556|555.4|557.7|557.1|554.2|553.6|3612
1712080800000|2024-04-02 18:00:00|556.2|555.6|555.8|555.2|556.8|556.2|554.8|554.2|4019
1712102400000|2024-04-03 00:00:00|555|554.4|551.6|551|555.9|555.3|551|550.4|1304
1712106000000|2024-04-03 01:00:00|551.7|551.1|552.9|552.3|553.1|552.5|550.9|550.3|153
1712109600000|2024-04-03 02:00:00|552.7|552.1|552.9|552.3|553.5|552.9|552.6|552|107
1712113200000|2024-04-03 03:00:00|553|552.4|553.1|552.5|553.6|553|553|552.4|77
1712116800000|2024-04-03 04:00:00|553.2|552.6|552.3|551.7|553.4|552.8|551.7|551.1|184
1712120400000|2024-04-03 05:00:00|552.1|551.5|551.9|551.3|552.9|552.3|551.5|550.9|110
1712124000000|2024-04-03 06:00:00|552|551.4|554.4|553.8|554.8|554.2|551.9|551.3|445
1712127600000|2024-04-03 07:00:00|554.5|553.9|554.1|553.5|555.4|554.8|553.8|553.2|245
1712131200000|2024-04-03 08:00:00|554|553.4|553|552.4|554.7|554.1|552.9|552.3|308
1712134800000|2024-04-03 09:00:00|553.2|552.6|556.2|555.6|556.5|555.9|552.8|552.2|497
1712138400000|2024-04-03 10:00:00|556|555.4|560.6|560|560.8|560.2|555.9|555.3|578
1712142000000|2024-04-03 11:00:00|560.5|559.9|562.8|562.2|563|562.4|559.6|559|943
1712145600000|2024-04-03 12:00:00|562.7|562.1|560.8|560.2|563|562.4|560.6|560|483
1712149200000|2024-04-03 13:00:00|560.3|559.7|562.1|561.5|563.2|562.6|559.6|559|2884
1712152800000|2024-04-03 14:00:00|562.2|561.6|564.5|563.9|565.6|565|561.2|560.6|4276
1712156400000|2024-04-03 15:00:00|564.4|563.8|566.8|566.2|569.8|569.2|564.2|563.6|5342
1712160000000|2024-04-03 16:00:00|567.1|566.5|566.7|566.1|567.3|566.7|562.1|561.5|4118
1712163600000|2024-04-03 17:00:00|566.8|566.2|565.6|565|568.1|567.5|565.3|564.7|3596
1712167200000|2024-04-03 18:00:00|565.5|564.9|566.1|565.5|567.2|566.6|564.2|563.6|3267
1712188800000|2024-04-04 00:00:00|566.2|565.6|568.1|567.5|568.8|568.2|565.8|565.2|564
1712192400000|2024-04-04 01:00:00|567.9|567.3|568.5|567.9|569|568.4|567.3|566.7|220
1712196000000|2024-04-04 02:00:00|568.1|567.5|567.5|566.9|568.1|567.5|566.7|566.1|116
1712199600000|2024-04-04 03:00:00|567.4|566.8|566.5|565.9|567.4|566.8|566.5|565.9|49
1712203200000|2024-04-04 04:00:00|566.4|565.8|568|567.4|568.1|567.5|566.4|565.8|34
1712206800000|2024-04-04 05:00:00|567.9|567.3|569.1|568.5|569.3|568.7|567.9|567.3|92
1712210400000|2024-04-04 06:00:00|568.9|568.3|568.9|568.3|570.8|570.2|568.4|567.8|357
1712214000000|2024-04-04 07:00:00|568.8|568.2|572.2|571.6|572.2|571.6|568.3|567.7|480
1712217600000|2024-04-04 08:00:00|572.1|571.5|572.3|571.7|573|572.4|571.6|571|322
1712221200000|2024-04-04 09:00:00|572.2|571.6|567.8|567.2|572.2|571.6|566.6|566|598
1712224800000|2024-04-04 10:00:00|568|567.4|565.7|565.1|568.3|567.7|565.1|564.5|548
1712228400000|2024-04-04 11:00:00|565.9|565.3|565|564.4|567.9|567.3|564.5|563.9|510
1712232000000|2024-04-04 12:00:00|565.2|564.6|565.6|565|566.8|566.2|564.7|564.1|285
1712235600000|2024-04-04 13:00:00|563.6|563|563.6|563|566.8|566.2|560|559.4|3535
1712239200000|2024-04-04 14:00:00|563.7|563.1|563.7|563.1|566.2|565.6|561.2|560.6|6139
1712242800000|2024-04-04 15:00:00|563.6|563|567.6|567|567.9|567.3|563|562.4|3028
1712246400000|2024-04-04 16:00:00|567.7|567.1|564.2|563.6|570.8|570.2|563.7|563.1|5236
1712250000000|2024-04-04 17:00:00|564.1|563.5|565.6|565|565.6|565|563.5|562.9|2110
1712253600000|2024-04-04 18:00:00|565.7|565.1|567.1|566.5|567.4|566.8|565.3|564.7|3220
1712275200000|2024-04-05 00:00:00|566.6|566|566.1|565.5|567.5|566.9|565.2|564.6|230
1712278800000|2024-04-05 01:00:00|566.3|565.7|567.9|567.3|567.9|567.3|566|565.4|142
1712282400000|2024-04-05 02:00:00|568|567.4|568|567.4|568.8|568.2|567.5|566.9|152
1712286000000|2024-04-05 03:00:00|567.9|567.3|567.9|567.3|568.1|567.5|567.6|567|68
1712289600000|2024-04-05 04:00:00|568.1|567.5|568.8|568.2|569.6|569|567.5|566.9|71
1712293200000|2024-04-05 05:00:00|568.9|568.3|568|567.4|569|568.4|568|567.4|135
1712296800000|2024-04-05 06:00:00|568.1|567.5|569.3|568.7|569.5|568.9|567.5|566.9|88
1712300400000|2024-04-05 07:00:00|569.4|568.8|569.2|568.6|569.9|569.3|569.1|568.5|208
1712304000000|2024-04-05 08:00:00|569.1|568.5|568.7|568.1|569.2|568.6|567.4|566.8|319
1712307600000|2024-04-05 09:00:00|568.9|568.3|571|570.4|571.9|571.3|568.9|568.3|884
1712311200000|2024-04-05 10:00:00|570.9|570.3|577.2|576.6|577.6|577|570.5|569.9|1650
1712314800000|2024-04-05 11:00:00|577.4|576.8|579.3|578.7|583.6|583|577.3|576.7|4567
1712318400000|2024-04-05 12:00:00|579.2|578.6|578.4|577.8|580.1|579.5|577.1|576.5|884
1712322000000|2024-04-05 13:00:00|578.3|577.7|579.5|578.9|583.9|583.3|577.6|577|7446
1712325600000|2024-04-05 14:00:00|579.7|579.1|582.5|581.9|583.5|582.9|579.2|578.6|10133
1712329200000|2024-04-05 15:00:00|582.8|582.2|578.5|577.9|583.8|583.2|577.7|577.1|5643
1712332800000|2024-04-05 16:00:00|578.3|577.7|576.6|576|578.7|578.1|575.5|574.9|6393
1712336400000|2024-04-05 17:00:00|576.3|575.7|576.5|575.9|577.8|577.2|574.8|574.2|4164
1712340000000|2024-04-05 18:00:00|576.3|575.7|577.9|577.3|577.9|577.3|575|574.4|4693
1712534400000|2024-04-08 00:00:00|580.1|579.5|573.6|573|581|580.4|572.7|572.1|1459
1712538000000|2024-04-08 01:00:00|573.5|572.9|575.1|574.5|575.3|574.7|572.5|571.9|495
1712541600000|2024-04-08 02:00:00|575.2|574.6|577.2|576.6|577.4|576.8|574.4|573.8|419
1712545200000|2024-04-08 03:00:00|577.1|576.5|576|575.4|577.3|576.7|574.6|574|232
1712548800000|2024-04-08 04:00:00|576.1|575.5|576.5|575.9|577.2|576.6|575.5|574.9|153
1712552400000|2024-04-08 05:00:00|576.4|575.8|575.6|575|577.3|576.7|575|574.4|222
1712556000000|2024-04-08 06:00:00|575.5|574.9|574|573.4|575.9|575.3|573.7|573.1|403
1712559600000|2024-04-08 07:00:00|574.2|573.6|574.3|573.7|575.9|575.3|573.6|573|335
1712563200000|2024-04-08 08:00:00|574.4|573.8|572.3|571.7|574.5|573.9|570.2|569.6|912
1712566800000|2024-04-08 09:00:00|572.4|571.8|574.8|574.2|575.4|574.8|572.3|571.7|417
1712570400000|2024-04-08 10:00:00|574.7|574.1|576.1|575.5|576.6|576|573.9|573.3|249
1712574000000|2024-04-08 11:00:00|576|575.4|579.7|579.1|580.2|579.6|575.8|575.2|358
1712577600000|2024-04-08 12:00:00|579.8|579.2|580.3|579.7|583.1|582.5|579.2|578.6|940
1712581200000|2024-04-08 13:00:00|582.1|581.5|581.1|580.5|583.9|583.3|577.4|576.8|4665
1712584800000|2024-04-08 14:00:00|581|580.4|581|580.4|583.6|583|579.4|578.8|9653
1712588400000|2024-04-08 15:00:00|580.8|580.2|579|578.4|583|582.4|578.1|577.5|8815
1712592000000|2024-04-08 16:00:00|579.1|578.5|580.6|580|581.2|580.6|578.7|578.1|4015
1712595600000|2024-04-08 17:00:00|580.5|579.9|576.3|575.7|580.9|580.3|576.1|575.5|3073
1712599200000|2024-04-08 18:00:00|576.4|575.8|576.6|576|577.4|576.8|574.2|573.6|7435
1712620800000|2024-04-09 00:00:00|572.3|571.7|570.7|570.1|572.8|572.2|569.7|569.1|764
1712624400000|2024-04-09 01:00:00|570.6|570|571|570.4|571.1|570.5|570.2|569.6|148
1712628000000|2024-04-09 02:00:00|570.9|570.3|571.5|570.9|572.5|571.9|570.5|569.9|257
1712631600000|2024-04-09 03:00:00|571.7|571.1|570.7|570.1|571.9|571.3|570|569.4|158
1712635200000|2024-04-09 04:00:00|570.6|570|570|569.4|570.7|570.1|570|569.4|96
1712638800000|2024-04-09 05:00:00|570.1|569.5|569.7|569.1|570.2|569.6|569.7|569.1|97
1712642400000|2024-04-09 06:00:00|569.8|569.2|570.5|569.9|571.7|571.1|569.8|569.2|231
1712646000000|2024-04-09 07:00:00|570.3|569.7|568.3|567.7|571|570.4|567|566.4|1200
1712649600000|2024-04-09 08:00:00|568|567.4|570.2|569.6|570.4|569.8|568|567.4|681
1712653200000|2024-04-09 09:00:00|570.3|569.7|571.3|570.7|572.8|572.2|570.3|569.7|356
1712656800000|2024-04-09 10:00:00|571|570.4|571.1|570.5|573|572.4|570.2|569.6|192
1712660400000|2024-04-09 11:00:00|571|570.4|569.2|568.6|571.3|570.7|568.8|568.2|1039
1712664000000|2024-04-09 12:00:00|569.1|568.5|568.2|567.6|569.6|569|567.1|566.5|660
1712667600000|2024-04-09 13:00:00|567.2|566.6|571|570.4|571.6|571|564.8|564.2|6166
1712671200000|2024-04-09 14:00:00|571.2|570.6|569.2|568.6|573.7|573.1|569.2|568.6|6508
1712674800000|2024-04-09 15:00:00|569.4|568.8|571.6|571|574.6|574|568.8|568.2|5269
1712678400000|2024-04-09 16:00:00|571.8|571.2|567.3|566.7|571.8|571.2|567.3|566.7|2933
1712682000000|2024-04-09 17:00:00|567.4|566.8|568.2|567.6|568.5|567.9|567|566.4|4500
1712685600000|2024-04-09 18:00:00|568.3|567.7|568.4|567.8|568.9|568.3|567.6|567|3630
1712707200000|2024-04-10 00:00:00|568.8|568.2|568.9|568.3|571.4|570.8|568|567.4|668
1712710800000|2024-04-10 01:00:00|568.5|567.9|567|566.4|569.3|568.7|566.7|566.1|285
1712714400000|2024-04-10 02:00:00|566.9|566.3|567.4|566.8|567.7|567.1|566.9|566.3|68
1712718000000|2024-04-10 03:00:00|567.5|566.9|568|567.4|568.1|567.5|567.4|566.8|79
1712721600000|2024-04-10 04:00:00|568.1|567.5|569.4|568.8|569.6|569|568|567.4|35
1712725200000|2024-04-10 05:00:00|569.3|568.7|568.7|568.1|570.4|569.8|568.6|568|146
1712728800000|2024-04-10 06:00:00|568.6|568|570.7|570.1|571.9|571.3|568.6|568|247
1712732400000|2024-04-10 07:00:00|570.6|570|573.5|572.9|574.1|573.5|570.4|569.8|581
1712736000000|2024-04-10 08:00:00|573.4|572.8|575.3|574.7|575.6|575|572|571.4|425
1712739600000|2024-04-10 09:00:00|575.1|574.5|577.4|576.8|577.7|577.1|574.4|573.8|610
1712743200000|2024-04-10 10:00:00|577.3|576.7|575.8|575.2|577.8|577.2|574.8|574.2|560
1712746800000|2024-04-10 11:00:00|575.9|575.3|575|574.4|577.2|576.6|574.5|573.9|595
1712750400000|2024-04-10 12:00:00|574.8|574.2|573.7|573.1|575.6|575|573.4|572.8|865
1712754000000|2024-04-10 13:00:00|572.8|572.2|571.9|571.3|575.2|574.6|570.6|570|5970
1712757600000|2024-04-10 14:00:00|572.1|571.5|570.3|569.7|575.2|574.6|569.9|569.3|6852
1712761200000|2024-04-10 15:00:00|570.4|569.8|570.2|569.6|574|573.4|569.7|569.1|5458
1712764800000|2024-04-10 16:00:00|570.1|569.5|569.7|569.1|571.4|570.8|569|568.4|3556
1712768400000|2024-04-10 17:00:00|569.5|568.9|568.5|567.9|569.5|568.9|567|566.4|4580
1712772000000|2024-04-10 18:00:00|568.6|568|569.4|568.8|570.1|569.5|568.4|567.8|5366
1712793600000|2024-04-11 00:00:00|568.8|568.2|567.8|567.2|570.3|569.7|567|566.4|373
1712797200000|2024-04-11 01:00:00|567.7|567.1|568.9|568.3|569.4|568.8|567.5|566.9|129
1712800800000|2024-04-11 02:00:00|569|568.4|567.4|566.8|569.2|568.6|566.2|565.6|166
1712804400000|2024-04-11 03:00:00|567.3|566.7|567.6|567|567.6|567|567.1|566.5|36
1712808000000|2024-04-11 04:00:00|567.5|566.9|566.3|565.7|568|567.4|566.3|565.7|66
1712811600000|2024-04-11 05:00:00|566.4|565.8|566|565.4|567.2|566.6|565.7|565.1|147
1712815200000|2024-04-11 06:00:00|566.3|565.7|567.6|567|567.8|567.2|566|565.4|153
1712818800000|2024-04-11 07:00:00|567.5|566.9|569.7|569.1|569.7|569.1|566.6|566|359
1712822400000|2024-04-11 08:00:00|570.2|569.6|568.8|568.2|570.4|569.8|567.3|566.7|449
1712826000000|2024-04-11 09:00:00|568.7|568.1|571.2|570.6|571.3|570.7|567.7|567.1|425
1712829600000|2024-04-11 10:00:00|571.3|570.7|569.1|568.5|571.4|570.8|568.5|567.9|593
1712833200000|2024-04-11 11:00:00|569.2|568.6|566.4|565.8|569.6|569|565.4|564.8|1964
1712836800000|2024-04-11 12:00:00|566.5|565.9|568|567.4|569.7|569.1|566.5|565.9|701
1712840400000|2024-04-11 13:00:00|569.1|568.5|569.7|569.1|570|569.4|564.1|563.5|5247
1712844000000|2024-04-11 14:00:00|569.5|568.9|565.2|564.6|570.3|569.7|564.7|564.1|3790
1712847600000|2024-04-11 15:00:00|565.5|564.9|563.5|562.9|565.9|565.3|563|562.4|5817
1712851200000|2024-04-11 16:00:00|562.2|561.2|561.3|560.7|564.3|563.7|560.6|559.4|5201
1712854800000|2024-04-11 17:00:00|561.6|561|562.1|561.5|563.7|563.1|560.7|560.1|6026
1712858400000|2024-04-11 18:00:00|562|561.4|563.5|562.9|563.6|563|561.8|561.2|4586
1712880000000|2024-04-12 00:00:00|564.6|564|563.1|562.5|565.5|564.9|562.3|561.7|272
1712883600000|2024-04-12 01:00:00|563.2|562.6|562.2|561.6|563.2|562.6|562.1|561.5|63
1712887200000|2024-04-12 02:00:00|562.1|561.5|562.7|562.1|562.8|562.2|562|561.4|45
1712890800000|2024-04-12 03:00:00|562.5|561.9|562.6|562|563.4|562.8|562.3|561.7|97
1712894400000|2024-04-12 04:00:00|562.7|562.1|562.8|562.2|563.4|562.8|562.5|561.9|156
1712898000000|2024-04-12 05:00:00|562.9|562.3|562.6|562|563.4|562.8|562.4|561.8|77
1712901600000|2024-04-12 06:00:00|562.5|561.9|563.3|562.7|564|563.4|562.2|561.6|132
1712905200000|2024-04-12 07:00:00|563.2|562.6|562.2|561.6|563.8|563.2|562|561.4|260
1712908800000|2024-04-12 08:00:00|562.1|561.5|563.2|562.6|564.1|563.5|560.9|560.3|320
1712912400000|2024-04-12 09:00:00|563.4|562.8|564|563.4|566.2|565.6|563.2|562.6|380
1712916000000|2024-04-12 10:00:00|564.2|563.6|566.2|565.6|566.8|566.2|563.9|563.3|393
1712919600000|2024-04-12 11:00:00|566.1|565.5|565.1|564.5|566.1|565.5|562.7|562.1|415
1712923200000|2024-04-12 12:00:00|565.2|564.6|563.8|563.2|565.2|564.6|562.8|562.2|285
1712926800000|2024-04-12 13:00:00|563.3|562.7|566.6|566|567.3|566.7|563.3|562.7|3773
1712930400000|2024-04-12 14:00:00|566.5|565.9|570.9|570.3|573.3|572.7|566.4|565.8|8887
1712934000000|2024-04-12 15:00:00|571|570.4|568.1|567.5|571.4|570.8|564.7|564.1|6072
1712937600000|2024-04-12 16:00:00|568|567.4|565.5|564.9|568.6|568|565.3|564.7|3373
1712941200000|2024-04-12 17:00:00|565.6|565|566.1|565.5|567.6|567|564.5|563.9|3155
1712944800000|2024-04-12 18:00:00|566.3|565.7|567.1|566.5|568|567.4|566.3|565.7|4187
1713139200000|2024-04-15 00:00:00|566.4|565.8|564.9|564.3|566.9|566.3|562.9|562.3|1128
1713142800000|2024-04-15 01:00:00|565|564.4|564|563.4|565.3|564.7|563.3|562.7|95
1713146400000|2024-04-15 02:00:00|563.8|563.2|564.1|563.5|564.3|563.7|563.6|563|44
1713150000000|2024-04-15 03:00:00|564.2|563.6|564.2|563.6|564.7|564.1|564.1|563.5|41
1713153600000|2024-04-15 04:00:00|564.1|563.5|563.1|562.5|564.2|563.6|562.3|561.7|210
1713157200000|2024-04-15 05:00:00|563.2|562.6|562.4|561.8|563.3|562.7|562.2|561.6|97
1713160800000|2024-04-15 06:00:00|562.5|561.9|561.8|561.2|563.2|562.6|561.3|560.7|256
1713164400000|2024-04-15 07:00:00|561.6|561|561.2|560.6|562|561.4|560.4|559.8|629
1713168000000|2024-04-15 08:00:00|561.3|560.7|561.7|561.1|562.1|561.5|560.7|560.1|875
1713171600000|2024-04-15 09:00:00|561.6|561|560.9|560.3|561.8|561.2|559.8|559.2|1813
1713175200000|2024-04-15 10:00:00|560.8|560.2|561.7|561.1|563.3|562.7|560.8|560.2|255
1713178800000|2024-04-15 11:00:00|561.8|561.2|560.3|559.7|562.1|561.5|560.3|559.7|334
1713182400000|2024-04-15 12:00:00|560.2|559.6|561.7|561.1|561.8|561.2|559.6|559|541
1713186000000|2024-04-15 13:00:00|561.9|561.3|565.3|564.7|566|565.4|560.1|559.5|3608
1713189600000|2024-04-15 14:00:00|565|564.4|560.4|559.8|566.2|565.6|557.3|556.7|6850
1713193200000|2024-04-15 15:00:00|560.3|559.7|562.6|562|563.6|563|560.1|559.5|3834
1713196800000|2024-04-15 16:00:00|562.3|561.7|562.9|562.3|563.5|562.9|561.3|560.7|2135
1713200400000|2024-04-15 17:00:00|563|562.4|565.1|564.5|565.3|564.7|562.8|562.2|2979
1713204000000|2024-04-15 18:00:00|565|564.4|565.2|564.6|566.2|565.6|563.4|562.8|3827
1713225600000|2024-04-16 00:00:00|564.7|564.1|565.2|564.6|568|567.4|564.1|563.5|425
1713229200000|2024-04-16 01:00:00|565.3|564.7|568.2|567.6|570.3|569.7|564.8|564.2|402
1713232800000|2024-04-16 02:00:00|568.3|567.7|568.5|567.9|569.3|568.7|567.7|567.1|547
1713236400000|2024-04-16 03:00:00|568.6|568|567.9|567.3|568.8|568.2|566.9|566.3|44
1713240000000|2024-04-16 04:00:00|568|567.4|567.9|567.3|568.8|568.2|567.8|567.2|71
1713243600000|2024-04-16 05:00:00|568|567.4|566.9|566.3|568.2|567.6|566.9|566.3|128
1713247200000|2024-04-16 06:00:00|566.7|566.1|566.2|565.6|567.3|566.7|566|565.4|75
1713250800000|2024-04-16 07:00:00|566.3|565.7|565.9|565.3|567.6|567|565.3|564.7|322
1713254400000|2024-04-16 08:00:00|566.1|565.5|564.5|563.9|566.5|565.9|563.5|562.9|254
1713258000000|2024-04-16 09:00:00|564.2|563.6|561.9|561.3|565.1|564.5|561.7|560.9|1355
1713261600000|2024-04-16 10:00:00|562|561.4|563.9|563.3|564|563.4|561.4|560.8|212
1713265200000|2024-04-16 11:00:00|564|563.4|562.1|561.5|564.6|564|562|561.4|262
1713268800000|2024-04-16 12:00:00|562.2|561.6|559.6|559|562.9|562.3|559.4|558.8|788
1713272400000|2024-04-16 13:00:00|560.8|560.2|559|558.4|563|562.4|556.2|555.6|4296
1713276000000|2024-04-16 14:00:00|559.2|558.6|560|559.4|560.5|559.9|556.3|555.7|4871
1713279600000|2024-04-16 15:00:00|559.7|559.1|561.3|560.7|564|563.4|558|557.4|3841
1713283200000|2024-04-16 16:00:00|561.1|560.5|563.9|563.3|565.1|564.5|560.6|560|2513
1713286800000|2024-04-16 17:00:00|563.7|563.1|563.2|562.6|564.9|564.3|562.1|561.5|2901
1713290400000|2024-04-16 18:00:00|563.1|562.5|562.9|562.3|563.2|562.6|562.2|561.6|4090
1713312000000|2024-04-17 00:00:00|562.7|562.1|561.8|561.2|564.5|563.9|561.8|561.2|416
1713315600000|2024-04-17 01:00:00|561.6|561|563.2|562.6|563.8|563.2|561|560.4|222
1713319200000|2024-04-17 02:00:00|563.1|562.5|562.8|562.2|563.3|562.7|562.3|561.7|66
1713322800000|2024-04-17 03:00:00|562.9|562.3|562.3|561.7|563.1|562.5|562.3|561.7|24
1713326400000|2024-04-17 04:00:00|562.4|561.8|562.4|561.8|562.5|561.9|561.8|561.2|27
1713330000000|2024-04-17 05:00:00|562.3|561.7|562|561.4|562.6|562|561.9|561.3|36
1713333600000|2024-04-17 06:00:00|561.9|561.3|561.8|561.2|562.3|561.7|561.6|561|101
1713337200000|2024-04-17 07:00:00|562.1|561.5|561.8|561.2|562.5|561.9|560.1|559.5|206
1713340800000|2024-04-17 08:00:00|561.7|561.1|562.6|562|563.1|562.5|561.6|561|166
1713344400000|2024-04-17 09:00:00|562.5|561.9|565.8|565.2|567.7|567.1|562.4|561.8|785
1713348000000|2024-04-17 10:00:00|565.9|565.3|566.7|566.1|567.2|566.6|565.4|564.8|282
1713351600000|2024-04-17 11:00:00|566.8|566.2|565.9|565.3|567.4|566.8|565.7|565.1|259
1713355200000|2024-04-17 12:00:00|565.5|564.9|565.5|564.9|566|565.4|562.6|562|591
1713358800000|2024-04-17 13:00:00|565.3|564.7|564.1|563.5|567.9|567.3|563.4|562.8|2597
1713362400000|2024-04-17 14:00:00|564.2|563.6|559.4|558.8|564.2|563.6|559.1|558.5|2701
1713366000000|2024-04-17 15:00:00|559.6|559|554.4|553.8|560.6|560|554.1|553.5|2719
1713369600000|2024-04-17 16:00:00|554.5|553.9|550.2|549.6|555.4|554.8|549.4|548.8|4501
1713373200000|2024-04-17 17:00:00|550.3|549.7|549.9|549.3|552.2|551.6|549.2|548.6|4487
1713376800000|2024-04-17 18:00:00|550.1|549.5|551.4|550.8|551.8|551.2|549.4|548.8|2520
1713398400000|2024-04-18 00:00:00|551.6|551|552.3|551.7|553.6|553|550.9|550.3|304
1713402000000|2024-04-18 01:00:00|552.2|551.6|552.1|551.5|553.3|552.7|551.2|550.6|123
1713405600000|2024-04-18 02:00:00|552|551.4|554.7|554.1|555.4|554.8|551.8|551.2|173
1713409200000|2024-04-18 03:00:00|554.8|554.2|554.4|553.8|555.1|554.5|553.9|553.3|39
1713412800000|2024-04-18 04:00:00|554.2|553.6|554.3|553.7|554.9|554.3|554.1|553.5|49
1713416400000|2024-04-18 05:00:00|554.4|553.8|553.4|552.8|554.5|553.9|553.2|552.6|73
1713420000000|2024-04-18 06:00:00|553.5|552.9|554.2|553.6|554.5|553.9|553.2|552.6|161
1713423600000|2024-04-18 07:00:00|554|553.4|553.5|552.9|554.2|553.6|552.7|552.1|208
1713427200000|2024-04-18 08:00:00|553.4|552.8|554.7|554.1|555.8|555.2|553.4|552.8|284
1713430800000|2024-04-18 09:00:00|554.8|554.2|553.5|552.9|555.1|554.5|553.5|552.9|729
1713434400000|2024-04-18 10:00:00|553.7|553.1|552.9|552.3|554.3|553.7|552.2|551.6|208
1713438000000|2024-04-18 11:00:00|553|552.4|554|553.4|554|553.4|550.5|549.9|636
1713441600000|2024-04-18 12:00:00|554.1|553.5|549.6|549|555.1|554.5|548.3|547.7|1780
1713445200000|2024-04-18 13:00:00|550.2|549.6|556.3|555.7|556.6|556|549.7|549.1|2811
1713448800000|2024-04-18 14:00:00|556.4|555.8|553.8|553.2|557.6|557|553.5|552.9|2589
1713452400000|2024-04-18 15:00:00|553.5|552.9|550.5|549.9|554.3|553.7|550.2|549.6|3450
1713456000000|2024-04-18 16:00:00|550.4|549.8|552|551.4|553.4|552.8|550.2|549.6|1820
1713459600000|2024-04-18 17:00:00|551.8|551.2|552|551.4|553.2|552.6|551.4|550.8|617
1713463200000|2024-04-18 18:00:00|551.8|551.2|551|550.4|552.5|551.9|550.5|549.9|1634
1713484800000|2024-04-19 00:00:00|551.7|551.1|550.6|550|552.2|551.6|550.1|549.5|165
1713488400000|2024-04-19 01:00:00|550.3|549.7|558.8|558.2|558.8|558.2|550.3|549.7|376
1713492000000|2024-04-19 02:00:00|559|558.4|570.1|569.5|573.1|572.5|557.8|557.2|1739
1713495600000|2024-04-19 03:00:00|569.9|569.3|564.4|563.8|570.5|569.9|561.8|561.2|1165
1713499200000|2024-04-19 04:00:00|564.2|563.6|560.1|559.5|564.2|563.6|559.8|559.2|483
1713502800000|2024-04-19 05:00:00|560.5|559.9|562.6|562|562.6|562|560.1|559.5|283
1713506400000|2024-04-19 06:00:00|562.7|562.1|563.3|562.7|564.9|564.3|562.7|562.1|287
1713510000000|2024-04-19 07:00:00|563.4|562.8|560.9|560.3|564.2|563.6|559.4|558.8|524
1713513600000|2024-04-19 08:00:00|561.2|560.6|559.4|558.8|561.2|560.6|558.4|557.8|244
1713517200000|2024-04-19 09:00:00|559.7|559.1|557.8|557.2|559.7|559.1|556.6|556|615
1713520800000|2024-04-19 10:00:00|557.7|557.1|558.4|557.8|559.4|558.8|556.9|556.3|106
1713524400000|2024-04-19 11:00:00|558.3|557.7|556.2|555.6|558.6|558|555.9|555.3|264
1713528000000|2024-04-19 12:00:00|556.6|556|557|556.4|558.9|558.3|554.9|554.3|323
1713531600000|2024-04-19 13:00:00|557.5|556.9|557.5|556.9|563.5|562.9|556.2|555.6|1889
1713535200000|2024-04-19 14:00:00|557.6|557|558.4|557.8|561|560.4|557.5|556.9|1298
1713538800000|2024-04-19 15:00:00|558.2|557.6|561.5|560.9|561.5|560.9|557.7|557.1|1124
1713542400000|2024-04-19 16:00:00|561.2|560.6|563|562.4|563.5|562.9|560.2|559.6|1268
1713546000000|2024-04-19 17:00:00|562.7|562.1|565.2|564.6|565.5|564.9|561.5|560.9|1386
1713549600000|2024-04-19 18:00:00|565|564.4|565.7|565.1|566.5|565.9|565|564.4|1841
1713744000000|2024-04-22 00:00:00|566.4|565.8|567.1|566.5|570.6|570|566.1|565.5|753
1713747600000|2024-04-22 01:00:00|567.3|566.7|568.6|568|569.4|568.8|567.3|566.7|381
1713751200000|2024-04-22 02:00:00|568.5|567.9|568.1|567.5|569.1|568.5|567.6|567|158
1713754800000|2024-04-22 03:00:00|567.4|566.8|566.6|566|567.5|566.9|565.9|565.3|70
1713758400000|2024-04-22 04:00:00|566.5|565.9|567|566.4|567.4|566.8|566.4|565.8|48
1713762000000|2024-04-22 05:00:00|566.9|566.3|568.9|568.3|568.9|568.3|566.5|565.9|59
1713765600000|2024-04-22 06:00:00|568.6|568|566.2|565.6|568.9|568.3|565.4|564.8|140
1713769200000|2024-04-22 07:00:00|566|565.4|565.4|564.8|566.7|566.1|564.4|563.8|194
1713772800000|2024-04-22 08:00:00|565.2|564.6|566.2|565.6|566.7|566.1|564.8|564.2|117
1713776400000|2024-04-22 09:00:00|566.3|565.7|569.2|568.6|569.9|569.3|565.4|564.8|213
1713780000000|2024-04-22 10:00:00|569.4|568.8|571.9|571.3|572.7|572.1|569.4|568.8|472
1713783600000|2024-04-22 11:00:00|572|571.4|572.1|571.5|573.9|573.3|571.6|571|442
1713787200000|2024-04-22 12:00:00|572.2|571.6|575.2|574.6|577.5|576.9|571.5|570.9|1838
1713790800000|2024-04-22 13:00:00|578.5|577.9|585.2|584.6|585.7|585.1|577.5|576.9|4443
1713794400000|2024-04-22 14:00:00|585.4|584.8|590.5|589.9|595|594.4|584.3|583.7|5402
1713798000000|2024-04-22 15:00:00|590.4|589.8|588.4|587.8|592.7|592.1|588|587.4|3609
1713801600000|2024-04-22 16:00:00|588.3|587.7|588.2|587.6|590|589.4|586.1|585.5|3768
1713805200000|2024-04-22 17:00:00|588.4|587.8|586.3|585.7|589.8|589.2|586.1|585.5|2503
1713808800000|2024-04-22 18:00:00|586.2|585.6|587.4|586.8|587.5|586.9|585.7|585.1|3039
1713830400000|2024-04-23 00:00:00|587.3|586.7|592.3|591.7|592.3|591.7|584.1|583.5|375
1713834000000|2024-04-23 01:00:00|592.2|591.6|591.7|591.1|592.3|591.7|591.1|590.5|127
1713837600000|2024-04-23 02:00:00|591.6|591|591.1|590.5|593.1|592.5|590.6|590|65
1713841200000|2024-04-23 03:00:00|591|590.4|591.7|591.1|592.3|591.7|589.1|588.5|159
1713844800000|2024-04-23 04:00:00|591.6|591|593.2|592.6|593.6|593|590.9|590.3|64
1713848400000|2024-04-23 05:00:00|593.4|592.8|592.4|591.8|593.9|593.3|592.4|591.7|88
1713852000000|2024-04-23 06:00:00|592.1|591.5|596.9|596.3|596.9|596.3|591.9|591.3|367
1713855600000|2024-04-23 07:00:00|597|596.4|598.9|598.3|599.9|599.3|596.4|595.8|283
1713859200000|2024-04-23 08:00:00|598.6|598|598.8|598.2|600.7|600.1|597.4|596.8|404
1713862800000|2024-04-23 09:00:00|598.7|598.1|594.7|594.1|599|598.4|594.2|593.6|553
1713866400000|2024-04-23 10:00:00|594.8|594.2|594.9|594.3|597.1|596.5|594.2|593.6|352
1713870000000|2024-04-23 11:00:00|594.6|594|591.2|590.6|597.2|596.6|590.7|590.1|736
1713873600000|2024-04-23 12:00:00|591.1|590.5|589.7|589.1|591.9|591.3|589.4|588.8|515
1713877200000|2024-04-23 13:00:00|589.6|589|587.4|586.8|589.9|589.3|582.7|582.1|2799
1713880800000|2024-04-23 14:00:00|587.3|586.7|588.2|587.6|590.4|589.8|585.9|585.3|5633
1713884400000|2024-04-23 15:00:00|588.4|587.8|591.4|590.8|592.2|591.6|588.4|587.8|1862
1713888000000|2024-04-23 16:00:00|591.2|590.6|598|597.4|599.2|598.6|591.2|590.6|1759
1713891600000|2024-04-23 17:00:00|597.7|597.1|601.3|600.7|601.5|600.9|596.7|596.1|2922
1713895200000|2024-04-23 18:00:00|601|600.4|601.4|600.8|603|602.4|600.8|600.2|2551
1713916800000|2024-04-24 00:00:00|600.1|599.5|599.7|599.1|601.8|601.2|598.6|597.9|392
1713920400000|2024-04-24 01:00:00|599.9|598.9|598.8|598.2|600.4|599.8|598.6|598|63
1713924000000|2024-04-24 02:00:00|598.6|598|598.6|598|599.8|599.2|598.1|597.5|39
1713927600000|2024-04-24 03:00:00|598.4|597.8|599.1|598.5|599.4|598.8|597.6|597|28
1713931200000|2024-04-24 04:00:00|599|598.4|598.4|597.8|599.1|598.5|597.9|597.3|59
1713934800000|2024-04-24 05:00:00|598.3|597.7|598.1|597.5|598.9|598.3|597.6|597|42
1713938400000|2024-04-24 06:00:00|598|597.4|598.2|597.6|599|598.4|596.7|596.1|208
1713942000000|2024-04-24 07:00:00|598|597.4|598.9|598.3|599|598.3|596.4|595.8|114
1713945600000|2024-04-24 08:00:00|599.2|598.6|596.9|596.3|599.7|599.1|596.6|596|432
1713949200000|2024-04-24 09:00:00|596.8|596.2|596.5|595.9|599.7|599.1|595.8|595.2|105
1713952800000|2024-04-24 10:00:00|596.3|595.7|598.8|598.2|599|598.4|596.1|595.3|188
1713956400000|2024-04-24 11:00:00|599|598.4|599.2|598.6|600.7|600.1|597|596.4|355
1713960000000|2024-04-24 12:00:00|599.1|598.5|599|598.4|601|600.4|597.2|596.6|553
1713963600000|2024-04-24 13:00:00|599.5|598.9|600.2|599.6|602.6|602|597.7|597.1|1570
1713967200000|2024-04-24 14:00:00|600|599.4|604|603.4|605.1|604.5|597.2|596.6|1828
1713970800000|2024-04-24 15:00:00|603.7|603.1|611.5|610.9|612.4|611.8|602.7|602.1|2920
1713974400000|2024-04-24 16:00:00|611.3|610.7|615.7|615.1|615.7|615.1|609.2|608.6|3854
1713978000000|2024-04-24 17:00:00|615.6|615|612.5|611.9|616.5|615.9|611.8|611.2|1702
1713981600000|2024-04-24 18:00:00|612.8|612.2|613.5|612.9|613.5|612.9|611.8|611.2|2020
1714003200000|2024-04-25 00:00:00|612.2|611.6|613.6|613|615.8|615.2|612.2|611.6|163
1714006800000|2024-04-25 01:00:00|613.4|612.8|612.4|611.8|613.7|613.1|611.9|611.3|40
1714010400000|2024-04-25 02:00:00|612.7|611.7|612.1|611.5|613.1|612.5|612.1|611.5|41
1714014000000|2024-04-25 03:00:00|612.3|611.7|612.7|611.7|612.7|612|612.1|611.5|33
1714017600000|2024-04-25 04:00:00|612.5|611.9|614.9|614.3|615.6|615|612.4|611.8|24
1714021200000|2024-04-25 05:00:00|614.7|614.1|614.3|613.7|615.5|614.8|614.2|613.5|69
1714024800000|2024-04-25 06:00:00|614.4|613.8|615.3|614.3|616.8|616.2|613.7|613.1|290
1714028400000|2024-04-25 07:00:00|614.7|614.1|614.2|613.6|615.2|614.6|612.7|612.1|270
1714032000000|2024-04-25 08:00:00|614|613.4|619.2|618.6|620.7|620|613.2|612.6|457
1714035600000|2024-04-25 09:00:00|619.3|618.7|618.7|618.1|623.2|622.6|617.7|617|729
1714039200000|2024-04-25 10:00:00|618.8|617.8|613.5|612.9|619|618.2|612|611.4|617
1714042800000|2024-04-25 11:00:00|613.2|612.6|615.1|614.5|619.3|618.6|613.2|612.6|460
1714046400000|2024-04-25 12:00:00|615|614.4|615.6|615|617.5|616.9|614.7|614.1|252
1714050000000|2024-04-25 13:00:00|614.2|613.2|614.3|613.7|620.8|620.2|613.8|613.2|1896
1714053600000|2024-04-25 14:00:00|614|613.4|616.5|615.9|617|616.4|612.8|612.2|3509
1714057200000|2024-04-25 15:00:00|616.8|616.2|621.8|621.2|622|621.4|613.5|612.9|2993
1714060800000|2024-04-25 16:00:00|621.5|620.9|620.1|619.5|622.7|622.1|618.3|617.7|1015
1714064400000|2024-04-25 17:00:00|620.2|619.6|621.3|620.7|622.1|621.5|619.6|619|1607
1714068000000|2024-04-25 18:00:00|621.2|620.6|620.3|619.7|621.3|620.7|619.3|618.7|1183
1714089600000|2024-04-26 00:00:00|620|619.4|619.7|619.1|621.1|620.5|618.4|617.8|1121
1714093200000|2024-04-26 01:00:00|619.8|619.2|619.7|619.1|620.9|620.3|619.4|618.8|457
1714096800000|2024-04-26 02:00:00|619.5|618.9|619.4|618.8|619.7|619.1|619.2|618.6|299
1714100400000|2024-04-26 03:00:00|619.2|618.6|619.4|618.8|619.4|618.8|618.9|618.3|193
1714104000000|2024-04-26 04:00:00|619.2|618.6|619.2|618.6|620|619.4|618.7|618.1|614
1714107600000|2024-04-26 05:00:00|618.5|617.9|619.7|619.1|619.7|619.1|618.5|617.9|183
1714111200000|2024-04-26 06:00:00|619.5|618.9|619.5|618.9|619.7|619.1|618.7|618.1|331
1714114800000|2024-04-26 07:00:00|619.4|618.8|618.5|617.9|621.2|620.6|617.7|617.1|1206
1714118400000|2024-04-26 08:00:00|618.2|617.6|617.8|617.2|618.2|617.6|616.5|615.9|957
1714122000000|2024-04-26 09:00:00|617.6|617|620|619.4|621.8|621.2|617.5|616.9|1146
1714125600000|2024-04-26 10:00:00|619.8|619.2|618.8|618.2|621|620.4|618.3|617.7|965
1714129200000|2024-04-26 11:00:00|619|618.4|619.3|618.7|621.5|620.9|617.5|616.9|785
1714132800000|2024-04-26 12:00:00|619.4|618.8|619.2|618.6|622.3|621.7|617.8|617.2|1522
1714136400000|2024-04-26 13:00:00|620.7|620.1|626.2|625.6|627.3|626.7|619.7|619.1|7080
1714140000000|2024-04-26 14:00:00|626.3|625.7|622.6|622|629.1|628.5|622.3|621.7|7797
1714143600000|2024-04-26 15:00:00|622.3|621.7|624.1|623.5|625.3|624.7|621.8|621.2|6456
1714147200000|2024-04-26 16:00:00|623.8|623.2|632.6|632|633.4|632.8|623.3|622.7|7979
1714150800000|2024-04-26 17:00:00|632.5|631.9|621.6|621|632.5|631.9|619.9|619.3|8025
1714154400000|2024-04-26 18:00:00|621.9|621.3|623|622.4|623.9|623.3|621|620.4|4938
1714348800000|2024-04-29 00:00:00|615.7|615.1|622.8|622.2|623.6|623|612.5|611.9|2926
1714352400000|2024-04-29 01:00:00|623.1|622.5|618.7|618.1|623.1|622.5|618.3|617.7|642
1714356000000|2024-04-29 02:00:00|618.6|618|620.9|620.3|621.1|620.5|618.6|618|308
1714359600000|2024-04-29 03:00:00|620.6|620|620.3|619.7|620.6|620|619.9|619.3|111
1714363200000|2024-04-29 04:00:00|620.2|619.6|621.2|620.6|621.2|620.6|620.2|619.6|159
1714366800000|2024-04-29 05:00:00|620.9|620.3|623.3|622.7|624.4|623.6|620.2|619.6|429
1714370400000|2024-04-29 06:00:00|623.4|622.8|620.7|620.1|623.4|622.8|620.4|619.8|299
1714374000000|2024-04-29 07:00:00|620.5|619.9|619.8|619.2|621|620.4|618.7|618.1|1454
1714377600000|2024-04-29 08:00:00|619.7|619.1|618.3|617.7|621.2|620.6|618.3|617.7|1898
1714381200000|2024-04-29 09:00:00|618.2|617.6|613.6|613|618.6|618|611.4|610.8|2521
1714384800000|2024-04-29 10:00:00|613.5|612.9|614|613.4|614.5|613.9|612.8|612.2|1031
1714388400000|2024-04-29 11:00:00|614.1|613.5|614.6|614|616.8|616.2|613.8|613.2|903
1714392000000|2024-04-29 12:00:00|614.8|614.2|618.5|617.9|619.8|619.2|614.8|614.2|1436
1714395600000|2024-04-29 13:00:00|617|616.4|612.1|611.5|620.3|619.7|612.1|611.5|8642
1714399200000|2024-04-29 14:00:00|611.8|611.2|606.9|606.3|612.8|612.2|606.4|605.8|10025
1714402800000|2024-04-29 15:00:00|606.7|606.1|605.2|604.6|607.9|607.3|603.9|603.3|7479
1714406400000|2024-04-29 16:00:00|604.9|604.3|610.7|610.1|610.9|610.3|604.7|604.1|7469
1714410000000|2024-04-29 17:00:00|610.6|610|608.7|608.1|611.9|611.3|608.4|607.8|4186
1714413600000|2024-04-29 18:00:00|608.8|608.2|609.6|609|610.4|609.8|608.4|607.8|3339
1714435200000|2024-04-30 00:00:00|607.4|606.8|605.8|605.2|608.7|608.1|604.9|604.3|788
1714438800000|2024-04-30 01:00:00|605.7|605.1|604.3|603.7|605.8|605.2|603.7|603.1|372
1714442400000|2024-04-30 02:00:00|604.2|603.6|603.4|602.8|604.3|603.7|602.8|602.2|297
1714446000000|2024-04-30 03:00:00|603.6|603|603|602.4|603.6|603|602.6|602|258
1714449600000|2024-04-30 04:00:00|602.8|602.2|603.1|602.5|603.4|602.8|602.6|602|314
1714453200000|2024-04-30 05:00:00|602.9|602.3|601.9|601.3|603.4|602.8|601.9|601.3|370
1714456800000|2024-04-30 06:00:00|602.1|601.5|605.1|604.5|605.4|604.8|601.9|601.3|943
1714460400000|2024-04-30 07:00:00|604.6|604|604.9|604.3|606.9|606.3|603.6|603|713
1714464000000|2024-04-30 08:00:00|605|604.4|602.1|601.5|605.7|605.1|601.8|601.2|733
1714467600000|2024-04-30 09:00:00|601.9|601.3|603.9|603.3|605.8|605.2|601.9|601.3|535
1714471200000|2024-04-30 10:00:00|603.7|603.1|603.1|602.5|605.2|604.6|602.9|602.3|382
1714474800000|2024-04-30 11:00:00|603|602.4|602.1|601.5|603.7|603.1|601.9|601.3|595
1714478400000|2024-04-30 12:00:00|602|601.4|605.5|604.9|606.4|605.8|598.8|598.2|2642
1714482000000|2024-04-30 13:00:00|606|605.4|602.5|601.9|607.6|607|601|600.4|5955
1714485600000|2024-04-30 14:00:00|602.8|602.2|599|598.4|602.8|602.2|597.3|596.7|6576
1714489200000|2024-04-30 15:00:00|598.8|598.2|601|600.4|602.5|601.9|598.5|597.9|5844
1714492800000|2024-04-30 16:00:00|600.9|600.3|604.4|603.8|606.4|605.8|600.5|599.9|6126
1714496400000|2024-04-30 17:00:00|604.2|603.6|604.9|604.3|606.9|606.3|603.9|603.3|5496
1714500000000|2024-04-30 18:00:00|604.7|604.1|606|605.4|606.2|605.6|603.9|603.3|3992
1714521600000|2024-05-01 00:00:00|606.5|605.9|607.1|606.5|610.2|609.6|605.4|604.8|920
1714525200000|2024-05-01 01:00:00|607|606.4|605.6|605|608|607.4|605.5|604.9|375
1714528800000|2024-05-01 02:00:00|605.5|604.9|606.2|605.6|606.4|605.8|605.2|604.6|177
1714532400000|2024-05-01 03:00:00|606.4|605.8|605.5|604.9|606.7|606.1|605.5|604.9|61
1714536000000|2024-05-01 04:00:00|605.7|605.1|606|605.4|606|605.4|604.5|603.9|358
1714539600000|2024-05-01 05:00:00|605.8|605.2|604.8|604.2|605.8|605.2|604.8|604.2|97
1714543200000|2024-05-01 06:00:00|604.9|604.3|604.8|604.2|605.5|604.9|604|603.4|182
1714546800000|2024-05-01 07:00:00|604.5|603.9|606.8|606.2|607.8|607.2|603.7|603.1|599
1714550400000|2024-05-01 08:00:00|606.6|606|606.3|605.7|609.6|609|605.9|605.3|484
1714554000000|2024-05-01 09:00:00|606.2|605.6|605.1|604.5|606.3|605.7|604.3|603.7|393
1714557600000|2024-05-01 10:00:00|605.2|604.6|608.8|608.2|610.1|609.5|605.1|604.5|456
1714561200000|2024-05-01 11:00:00|607.5|606.9|604.6|604|608|607.4|604.4|603.8|476
1714564800000|2024-05-01 12:00:00|604.9|604.3|606.5|605.9|608.6|608|604.6|604|803
1714568400000|2024-05-01 13:00:00|607|606.4|599.5|598.9|608.9|608.3|599.5|598.9|5055
1714572000000|2024-05-01 14:00:00|599.2|598.6|602|601.4|603.9|603.3|599|598.4|5909
1714575600000|2024-05-01 15:00:00|601.5|600.9|598.5|597.9|601.5|600.9|598.5|597.9|3967
1714579200000|2024-05-01 16:00:00|598.8|598.2|599.4|598.8|601.3|600.7|598|597.4|3572
1714582800000|2024-05-01 17:00:00|599.5|598.9|601.5|600.9|601.8|601.2|595.6|595|4730
1714586400000|2024-05-01 18:00:00|601.9|601.3|601.7|601.1|602.5|601.9|600.1|599.5|3935
1714608000000|2024-05-02 00:00:00|601.6|601|603.8|603.2|605.6|605|601.4|600.8|763
1714611600000|2024-05-02 01:00:00|603.9|603.3|602.9|602.3|605.4|604.8|602.9|602.3|309
1714615200000|2024-05-02 02:00:00|603.1|602.5|601.9|601.3|603.7|603.1|601.9|601.3|151
1714618800000|2024-05-02 03:00:00|601.6|601|602.7|602.1|602.9|602.3|601.4|600.8|75
1714622400000|2024-05-02 04:00:00|602.9|602.3|605.4|604.8|606.4|605.8|602.7|602.1|168
1714626000000|2024-05-02 05:00:00|605.3|604.7|607.2|606.6|607.7|607.1|604.9|604.3|357
1714629600000|2024-05-02 06:00:00|606.9|606.3|607.2|606.6|608.2|607.6|605.9|605.3|251
1714633200000|2024-05-02 07:00:00|606.9|606.3|610.7|610.1|617.5|616.9|603.8|603.2|2165
1714636800000|2024-05-02 08:00:00|610.3|609.7|612.9|612.3|613.5|612.9|609.4|608.8|1136
1714640400000|2024-05-02 09:00:00|612.8|612.2|610.9|610.3|613.2|612.6|610.2|609.6|519
1714644000000|2024-05-02 10:00:00|610.8|610.2|609.7|609.1|613.4|612.8|609.7|609.1|677
1714647600000|2024-05-02 11:00:00|609.8|609.2|609.7|609.1|611.1|610.5|608.7|608.1|741
1714651200000|2024-05-02 12:00:00|609.9|609.3|609.2|608.6|612.3|611.7|608.8|608.2|1379
1714654800000|2024-05-02 13:00:00|609.3|608.7|603.6|603|610.1|609.5|601.8|601.2|5742
1714658400000|2024-05-02 14:00:00|603.3|602.7|605.1|604.5|605.9|605.3|600.9|600.3|5292
1714662000000|2024-05-02 15:00:00|605.4|604.8|600.1|599.5|607.1|606.5|597.9|597.3|5390
1714665600000|2024-05-02 16:00:00|599.9|599.3|601.9|601.3|602.9|602.3|599.4|598.8|3156
1714669200000|2024-05-02 17:00:00|602.1|601.5|606.6|606|607.1|606.5|601.6|601|3509
1714672800000|2024-05-02 18:00:00|606.9|606.3|605.5|604.9|608.3|607.7|605.5|604.9|3275
1714694400000|2024-05-03 00:00:00|605.9|605.3|610.3|609.7|611|610.4|605.5|604.9|914
1714698000000|2024-05-03 01:00:00|610.1|609.5|612.5|611.9|612.9|612.3|610|609.4|435
1714701600000|2024-05-03 02:00:00|612.6|612|613|612.4|613.5|612.9|612|611.4|282
1714705200000|2024-05-03 03:00:00|613.3|612.7|613.3|612.7|614|613.4|612.9|612.3|347
1714708800000|2024-05-03 04:00:00|613.5|612.9|612.8|612.2|613.5|612.9|612.2|611.6|160
1714712400000|2024-05-03 05:00:00|612.5|611.9|614.9|614.3|615|614.4|612.5|611.9|216
1714716000000|2024-05-03 06:00:00|615|614.4|616.3|615.7|617|616.4|614|613.4|456
1714719600000|2024-05-03 07:00:00|616.5|615.9|613.4|612.8|617|616.4|612.2|611.6|719
1714723200000|2024-05-03 08:00:00|613.5|612.9|615.2|614.6|616.6|616|613.5|612.9|458
1714726800000|2024-05-03 09:00:00|615.1|614.5|619.4|618.8|621.6|621|615.1|614.5|1821
1714730400000|2024-05-03 10:00:00|619.3|618.7|620.8|620.2|621.6|621|618.2|617.6|609
1714734000000|2024-05-03 11:00:00|620.9|620.3|618.4|617.8|622.9|622.3|618.2|617.6|1396
1714737600000|2024-05-03 12:00:00|618.5|617.9|620.4|619.8|622|621.4|617.2|616.6|1133
1714741200000|2024-05-03 13:00:00|618.9|618.3|628.6|628|630.8|630.2|618.9|618.3|8510
1714744800000|2024-05-03 14:00:00|628.8|628.2|632.6|632|633.1|632.5|627.6|627|7881
1714748400000|2024-05-03 15:00:00|632.9|632.3|626.7|626.1|634.8|634.2|626.3|625.7|8067
1714752000000|2024-05-03 16:00:00|626.9|626.3|624.5|623.9|628.4|627.8|623.2|622.6|6061
1714755600000|2024-05-03 17:00:00|624.7|624.1|623.5|622.9|625.1|624.5|621.3|620.7|5562
1714759200000|2024-05-03 18:00:00|623.6|623|625.9|625.3|626|625.4|623.2|622.6|4136
1714953600000|2024-05-06 00:00:00|625.3|624.7|615.1|614.5|625.3|624.7|614.2|613.6|2373
1714957200000|2024-05-06 01:00:00|615|614.4|616.9|616.3|617.2|616.6|614.9|614.3|408
1714960800000|2024-05-06 02:00:00|616.6|616|615.6|615|617.4|616.8|615.6|615|408
1714964400000|2024-05-06 03:00:00|615.7|615.1|615.4|614.8|615.9|615.3|615.1|614.5|429
1714968000000|2024-05-06 04:00:00|615.6|615|615.9|615.3|616.2|615.6|613.9|613.3|441
1714971600000|2024-05-06 05:00:00|616.4|615.8|616.4|615.8|617.8|617.2|615.7|615.1|312
1714975200000|2024-05-06 06:00:00|616.7|616.1|615.4|614.8|616.7|616.1|613.2|612.6|547
1714978800000|2024-05-06 07:00:00|615.2|614.6|614.7|614.1|617.7|617.1|614.2|613.6|685
1714982400000|2024-05-06 08:00:00|614.5|613.9|617.2|616.6|618.1|617.5|614|613.4|1083
1714986000000|2024-05-06 09:00:00|617.1|616.5|617.2|616.6|619.7|619.1|616.5|615.9|1133
1714989600000|2024-05-06 10:00:00|617.4|616.8|616.5|615.9|618|617.4|615.4|614.8|481
1714993200000|2024-05-06 11:00:00|616.6|616|618.4|617.8|620.5|619.9|615.5|614.9|1115
1714996800000|2024-05-06 12:00:00|618.3|617.7|621.9|621.3|623.4|622.8|617.3|616.7|1305
1715000400000|2024-05-06 13:00:00|624.2|623.6|631.9|631.3|632.9|632.3|621.3|620.7|6008
1715004000000|2024-05-06 14:00:00|631.7|631.1|640.1|639.5|640.4|639.8|630.2|629.6|9681
1715007600000|2024-05-06 15:00:00|640.4|639.8|651.9|651.3|651.9|651.3|639.8|639.2|7622
1715011200000|2024-05-06 16:00:00|651.7|651.1|648.3|647.7|653.6|653|647|646.4|6405
1715014800000|2024-05-06 17:00:00|648.4|647.8|650|649.4|651.5|650.9|647.2|646.6|5378
1715018400000|2024-05-06 18:00:00|649.7|649.1|649.5|648.9|652.4|651.8|648.5|647.9|4966
1715040000000|2024-05-07 00:00:00|650|649.4|649.6|649|656.1|655.5|648.1|647.5|1732
1715043600000|2024-05-07 01:00:00|649.5|648.9|649.3|648.7|651.1|650.5|648.8|648.2|451
1715047200000|2024-05-07 02:00:00|649.4|648.8|651.1|650.5|651.9|651.3|649.2|648.6|244
1715050800000|2024-05-07 03:00:00|650.9|650.3|650.1|649.5|651.1|650.5|649.8|649.2|158
1715054400000|2024-05-07 04:00:00|650.2|649.6|650.4|649.8|652.5|651.9|650.1|649.5|155
1715058000000|2024-05-07 05:00:00|650.6|650|652.9|652.3|653.6|653|650.5|649.9|364
1715061600000|2024-05-07 06:00:00|652.8|652.2|652.4|651.8|653.6|653|651|650.4|373
1715065200000|2024-05-07 07:00:00|652.5|651.9|655.5|654.9|656.6|656|652|651.4|625
1715068800000|2024-05-07 08:00:00|655.6|655|652|651.4|657.4|656.8|649.4|648.8|1429
1715072400000|2024-05-07 09:00:00|651.9|651.3|647.5|646.9|654.7|654.1|646.3|645.7|1548
1715076000000|2024-05-07 10:00:00|647.2|646.6|646.4|645.8|649.7|649.1|645.9|645.3|1288
1715079600000|2024-05-07 11:00:00|646.2|645.6|644.4|643.8|648.4|647.8|644.3|643.7|981
1715083200000|2024-05-07 12:00:00|644.3|643.7|641|640.4|644.4|643.8|640|639.4|2358
1715086800000|2024-05-07 13:00:00|641.2|640.6|647.4|646.8|651.4|650.8|641.1|640.5|7249
1715090400000|2024-05-07 14:00:00|647.2|646.6|652.3|651.7|654.7|654.1|646.7|646.1|6969
1715094000000|2024-05-07 15:00:00|652.5|651.9|650.4|649.8|655.3|654.7|649.5|648.9|5529
1715097600000|2024-05-07 16:00:00|650.2|649.6|646.8|646.2|650.4|649.8|645|644.4|4767
1715101200000|2024-05-07 17:00:00|646.5|645.9|646|645.4|648.7|648.1|644.8|644.2|3974
1715104800000|2024-05-07 18:00:00|645.9|645.3|647.5|646.9|647.6|647|645.5|644.9|3598
1715126400000|2024-05-08 00:00:00|647.3|646.7|647.6|647|648.4|647.8|644.7|644.1|407
1715130000000|2024-05-08 01:00:00|647.4|646.8|647.4|646.8|648.2|647.6|646.2|645.6|127
1715133600000|2024-05-08 02:00:00|647.1|646.5|648.4|647.8|648.4|647.8|646.4|645.8|63
1715137200000|2024-05-08 03:00:00|648.5|647.9|647.4|646.8|648.9|648.3|647.2|646.6|118
1715140800000|2024-05-08 04:00:00|647.5|646.9|647.2|646.6|647.5|646.9|646.1|645.5|149
1715144400000|2024-05-08 05:00:00|647.1|646.5|650.6|650|650.6|650|646.5|645.9|309
1715148000000|2024-05-08 06:00:00|650.5|649.9|651.2|650.6|653.5|652.9|650.3|649.7|801
1715151600000|2024-05-08 07:00:00|651.1|650.5|650.1|649.5|651.6|651|648.5|647.9|501
1715155200000|2024-05-08 08:00:00|650.2|649.6|648.6|648|651.3|650.7|647|646.4|527
1715158800000|2024-05-08 09:00:00|648.5|647.9|645.1|644.5|648.9|648.3|643.9|643.3|1013
1715162400000|2024-05-08 10:00:00|645|644.4|641.5|640.9|645.6|645|641.3|640.7|931
1715166000000|2024-05-08 11:00:00|641.6|641|638.8|638.2|643.1|642.5|637.6|637|1265
1715169600000|2024-05-08 12:00:00|638.7|638.1|639.2|638.6|640.1|639.5|637.6|637|1173
1715173200000|2024-05-08 13:00:00|638.6|638|639.8|639.2|642.6|642|638|637.4|5442
1715176800000|2024-05-08 14:00:00|639.6|639|635.2|634.6|640.1|639.5|632.8|632.2|6609
1715180400000|2024-05-08 15:00:00|635.1|634.5|638.8|638.2|638.9|638.3|634.4|633.8|5174
1715184000000|2024-05-08 16:00:00|638.6|638|638.2|637.6|638.8|638.2|635.1|634.5|4046
1715187600000|2024-05-08 17:00:00|637.9|637.3|637.6|637|638.7|638.1|635.4|634.8|4428
1715191200000|2024-05-08 18:00:00|637.4|636.8|639|638.4|639.4|638.8|637.4|636.8|3591
1715212800000|2024-05-09 00:00:00|638.2|637.6|638.9|638.3|639.2|638.6|636.4|635.8|431
1715216400000|2024-05-09 01:00:00|639|638.4|639.5|638.9|640|639.4|638|637.4|196
1715220000000|2024-05-09 02:00:00|639.4|638.8|640.3|639.7|641.7|641.1|639.3|638.7|303
1715223600000|2024-05-09 03:00:00|640.2|639.6|640.2|639.6|640.9|640.3|640.1|639.5|46
1715227200000|2024-05-09 04:00:00|640.3|639.7|641.8|641.2|641.8|641.2|640|639.4|136
1715230800000|2024-05-09 05:00:00|641.7|641.1|641.9|641.3|642.2|641.6|640.8|640.2|154
1715234400000|2024-05-09 06:00:00|641.8|641.2|641|640.4|643|642.4|640.5|639.9|478
1715238000000|2024-05-09 07:00:00|641.1|640.5|641.5|640.9|641.6|641|640.2|639.6|311
1715241600000|2024-05-09 08:00:00|641.6|641|648.7|648.1|650.7|650.1|641.3|640.7|1846
1715245200000|2024-05-09 09:00:00|648.5|647.9|649.2|648.6|649.8|649.2|646.7|646.1|686
1715248800000|2024-05-09 10:00:00|649|648.4|649|648.4|650.5|649.9|648.3|647.7|485
1715252400000|2024-05-09 11:00:00|649.1|648.5|648.6|648|650.9|650.3|647.3|646.7|934
1715256000000|2024-05-09 12:00:00|648.9|648.3|648.9|648.3|650.2|649.6|647.8|647.2|1103
1715259600000|2024-05-09 13:00:00|649.1|648.5|644|643.4|652|651.4|643.3|642.7|5895
1715263200000|2024-05-09 14:00:00|644.1|643.5|648.9|648.3|650.2|649.6|640.6|640|6011
1715266800000|2024-05-09 15:00:00|649|648.4|647.2|646.6|650|649.4|645.5|644.9|3374
1715270400000|2024-05-09 16:00:00|647.1|646.5|644.5|643.9|648.5|647.9|641.1|640.5|4653
1715274000000|2024-05-09 17:00:00|644.8|644.2|642|641.4|645|644.4|641.5|640.9|2912
1715277600000|2024-05-09 18:00:00|642.1|641.5|642.1|641.5|643|642.4|641.8|641.2|3701
1715299200000|2024-05-10 00:00:00|642.5|641.9|645.5|644.9|646.4|645.8|642.2|641.6|465
1715302800000|2024-05-10 01:00:00|645.8|645.2|643.9|643.3|646.1|645.5|643.3|642.7|390
1715306400000|2024-05-10 02:00:00|643.6|643|645.2|644.6|645.2|644.6|643.4|642.8|207
1715310000000|2024-05-10 03:00:00|645|644.4|644.7|644.1|645.6|645|644.4|643.8|101
1715313600000|2024-05-10 04:00:00|644.6|644|644.9|644.3|645.7|645.1|644.2|643.6|94
1715317200000|2024-05-10 05:00:00|646.4|645.8|647.7|647.1|647.9|647.3|645.9|645.3|468
1715320800000|2024-05-10 06:00:00|647.6|647|656.8|656.2|657.7|657.1|647.1|646.5|1737
1715324400000|2024-05-10 07:00:00|656.7|656.1|662.9|662.3|664.2|663.6|655.3|654.7|2229
1715328000000|2024-05-10 08:00:00|662.7|662.1|656.8|656.2|662.7|662.1|656.5|655.9|1220
1715331600000|2024-05-10 09:00:00|656.9|656.3|658.1|657.5|659.4|658.8|653.7|653.1|1672
1715335200000|2024-05-10 10:00:00|658.2|657.6|655.4|654.8|660.5|659.9|654.8|654.2|1454
1715338800000|2024-05-10 11:00:00|655.5|654.9|653.3|652.7|656.7|656.1|652.4|651.8|1368
1715342400000|2024-05-10 12:00:00|653.2|652.6|655.2|654.6|655.6|655|652.3|651.7|794
1715346000000|2024-05-10 13:00:00|654.6|654|654|653.4|660|659.4|653|652.4|4692
1715349600000|2024-05-10 14:00:00|653.9|653.3|654.3|653.7|655.4|654.8|651.4|650.8|3887
1715353200000|2024-05-10 15:00:00|654.4|653.8|653.8|652.3|657.9|657.3|651|650.4|4438
1715356800000|2024-05-10 16:00:00|654.2|652.7|662.3|661.7|665.6|665|654.2|652.7|10473
1715360400000|2024-05-10 17:00:00|662.2|661.6|666.5|665.9|666.8|666.2|659.4|658.8|5055
1715364000000|2024-05-10 18:00:00|666.3|665.7|666.8|666.2|669.8|669.2|666.3|665.7|5504
1715558400000|2024-05-13 00:00:00|668.6|668|662.5|661.9|669.1|668.5|661.2|660.6|1946
1715562000000|2024-05-13 01:00:00|662.3|661.7|664|663.4|664.5|663.9|661.2|660.6|438
1715565600000|2024-05-13 02:00:00|663.6|663|662.7|662.1|664.4|663.8|662.1|661.5|362
1715569200000|2024-05-13 03:00:00|662.6|662|662.3|661.7|663.2|662.6|661.9|661.3|176
1715572800000|2024-05-13 04:00:00|662.1|661.5|662.8|662.2|664.3|663.7|662.1|661.5|265
1715576400000|2024-05-13 05:00:00|663|662.4|660.8|660.2|663|662.4|660.2|659.6|529
1715580000000|2024-05-13 06:00:00|661|660.4|661.3|660.7|662|661.4|660.3|659.7|355
1715583600000|2024-05-13 07:00:00|661.6|661|668.9|668.3|671.2|670.6|661.4|660.8|1156
1715587200000|2024-05-13 08:00:00|668.8|668.2|677.3|676.7|677.4|676.8|668.6|668|1694
1715590800000|2024-05-13 09:00:00|677.2|676.6|669.5|668.9|677.3|676.7|668|667.4|1408
1715594400000|2024-05-13 10:00:00|669.3|668.7|666.6|666|669.3|668.7|666.2|665.6|1052
1715598000000|2024-05-13 11:00:00|666.5|665.9|670.7|670.1|672.4|671.8|666.5|665.9|808
1715601600000|2024-05-13 12:00:00|670.8|670.2|673.8|673.2|674.6|674|670.1|669.5|839
1715605200000|2024-05-13 13:00:00|674.3|673.7|684.6|684|690.1|689.5|674.1|673.5|8087
1715608800000|2024-05-13 14:00:00|684.8|684.2|687.3|686.7|688|687.4|682.2|681.6|8279
1715612400000|2024-05-13 15:00:00|687|686.4|688.6|688|688.6|688|683.8|683.2|4205
1715616000000|2024-05-13 16:00:00|688.4|687.8|693.3|692.7|694.8|694.2|688|687.4|5050
1715619600000|2024-05-13 17:00:00|693|692.4|699.1|698.5|699.1|698.5|690.8|690.2|5670
1715623200000|2024-05-13 18:00:00|699|698.4|692.3|691.7|699.8|699.2|691.2|690.6|5788
1715644800000|2024-05-14 00:00:00|693.5|692.9|695.8|695.2|698.8|698.2|693|692.4|1117
1715648400000|2024-05-14 01:00:00|695.7|695.1|695.1|694.5|696.3|695.7|693.6|693|301
1715652000000|2024-05-14 02:00:00|695.3|694.7|692.9|692.3|695.8|695.2|692.1|691.5|313
1715655600000|2024-05-14 03:00:00|693.1|692.5|694.7|694.1|694.7|694.1|692.6|692|101
1715659200000|2024-05-14 04:00:00|695|694.4|694.3|693.7|695.6|695|694|693.4|192
1715662800000|2024-05-14 05:00:00|694.4|693.8|700.1|699.5|701.8|701.2|693.7|693.1|773
1715666400000|2024-05-14 06:00:00|699.9|699.3|696.7|696.1|701.5|700.9|696.5|695.9|597
1715670000000|2024-05-14 07:00:00|696.8|696.2|695.6|695|699.1|698.5|693.7|693.1|1022
1715673600000|2024-05-14 08:00:00|695.9|695.3|688.5|687.9|695.9|695.3|686.8|686.2|1997
1715677200000|2024-05-14 09:00:00|688.3|687.7|691.3|690.7|692|691.4|687|686.4|1062
1715680800000|2024-05-14 10:00:00|691.4|690.8|692|691.4|693.5|692.9|689.5|688.9|726
1715684400000|2024-05-14 11:00:00|691.8|691.2|689.8|689.2|693|692.4|689.3|688.7|652
1715688000000|2024-05-14 12:00:00|689.9|689.3|687.2|686.6|689.9|689.3|685.3|684.7|1658
1715691600000|2024-05-14 13:00:00|689.7|689.1|686.2|685.6|692|691.4|683.2|682.6|6811
1715695200000|2024-05-14 14:00:00|686|685.4|680|679.4|686.7|686.1|679.7|679.1|7424
1715698800000|2024-05-14 15:00:00|679.9|679.3|677.3|676.7|682.7|682.1|674.5|673.9|6232
1715702400000|2024-05-14 16:00:00|677.5|676.9|678.9|678.3|678.9|678.3|674.3|673.7|4519
1715706000000|2024-05-14 17:00:00|678.8|678.2|680.8|680.2|681|680.4|678.5|677.9|3939
1715709600000|2024-05-14 18:00:00|680.5|679.9|681.4|680.8|681.4|680.8|678.1|677.5|4858
1715731200000|2024-05-15 00:00:00|681.6|681|679.6|679|683.4|682.8|677.3|676.7|659
1715734800000|2024-05-15 01:00:00|679.3|678.7|684.8|684.2|684.8|684.2|679.3|678.7|411
1715738400000|2024-05-15 02:00:00|684.9|684.3|684.6|684|688.6|688|684|683.4|367
1715742000000|2024-05-15 03:00:00|684.5|683.9|685|684.4|685.6|685|684.2|683.6|266
1715745600000|2024-05-15 04:00:00|685.1|684.5|685.3|684.7|685.6|685|684.3|683.7|127
1715749200000|2024-05-15 05:00:00|685.6|685|683.1|682.5|685.6|685|682.8|682.2|445
1715752800000|2024-05-15 06:00:00|683.2|682.6|682.1|681.5|683.8|683.2|679|678.4|442
1715756400000|2024-05-15 07:00:00|682|681.4|684.4|683.8|685.5|684.9|680.9|680.3|780
1715760000000|2024-05-15 08:00:00|684.5|683.9|685.2|684.6|686.6|686|681.6|681|1294
1715763600000|2024-05-15 09:00:00|685.3|684.7|686.5|685.9|687.2|686.6|684.1|683.5|579
1715767200000|2024-05-15 10:00:00|686.4|685.8|690.1|689.5|690.4|689.7|683.3|682.7|984
1715770800000|2024-05-15 11:00:00|690|689.4|694.1|693.5|696.9|696.3|689.3|688.7|2225
1715774400000|2024-05-15 12:00:00|694.2|693.6|694.4|693.8|696.7|696.1|692.2|691.6|1580
1715778000000|2024-05-15 13:00:00|696.4|695.8|693|692.4|703.4|702.8|692.6|692|7026
1715781600000|2024-05-15 14:00:00|693.1|692.5|683.2|682.6|693.3|692.7|679.9|679.3|8126
1715785200000|2024-05-15 15:00:00|682.9|682.3|677.3|676.7|685.8|685.2|675.5|674.9|5311
1715788800000|2024-05-15 16:00:00|677.5|676.9|672.3|671.7|678.2|677.6|669.3|668.7|5069
1715792400000|2024-05-15 17:00:00|672.4|671.8|673.5|672.9|674.6|674|671.4|670.8|2868
1715796000000|2024-05-15 18:00:00|673.6|673|673.7|673.1|674|673.4|671|670.4|2969
1715817600000|2024-05-16 00:00:00|671.9|671.3|671.4|670.8|673.6|673|669.9|669.3|832
1715821200000|2024-05-16 01:00:00|671.3|670.7|672|671.4|672.9|672.3|669.4|668.8|379
1715824800000|2024-05-16 02:00:00|671.9|671.3|673.8|673.2|674|673.4|671.7|671.1|279
1715828400000|2024-05-16 03:00:00|673.7|673.1|671.6|671|673.7|673.1|671.4|670.8|180
1715832000000|2024-05-16 04:00:00|671.5|670.9|673.9|673.3|675.1|674.5|671.2|670.6|285
1715835600000|2024-05-16 05:00:00|674|673.4|675.4|674.8|677.2|676.6|673|672.4|410
1715839200000|2024-05-16 06:00:00|675.3|674.7|672.3|671.7|675.3|674.7|672|671.4|362
1715842800000|2024-05-16 07:00:00|672.4|671.8|676|675.4|676|675.4|669.8|669.2|823
1715846400000|2024-05-16 08:00:00|675.7|675.1|681.2|680.6|681.8|681.2|675.7|675.1|1064
1715850000000|2024-05-16 09:00:00|681.1|680.5|681.5|680.9|681.5|680.9|677.5|676.9|796
1715853600000|2024-05-16 10:00:00|681.1|680.5|684.9|684.3|687.5|686.9|680.2|679.6|1616
1715857200000|2024-05-16 11:00:00|685|684.4|686.5|685.9|686.7|686.1|683.5|682.9|600
1715860800000|2024-05-16 12:00:00|686.4|685.8|683.4|682.8|688.3|687.7|682.4|681.8|1275
1715864400000|2024-05-16 13:00:00|682|681.4|676|675.4|684.7|684.1|675.2|674.6|5958
1715868000000|2024-05-16 14:00:00|675.5|674.9|668.3|667.7|676.2|675.6|666.3|665.7|6967
1715871600000|2024-05-16 15:00:00|668.1|667.5|669.4|668.8|675.1|674.5|666|665.4|4744
1715875200000|2024-05-16 16:00:00|669.3|668.7|666|665.4|670.3|669.7|664.1|663.5|3154
1715878800000|2024-05-16 17:00:00|665.9|665.3|668.3|667.7|668.3|667.7|665.9|665.3|2583
1715882400000|2024-05-16 18:00:00|668.6|668|670.3|669.7|670.6|670|668.6|668|3076
1715904000000|2024-05-17 00:00:00|670.1|669.5|670.8|670.2|671.8|671.2|669.6|669|430
1715907600000|2024-05-17 01:00:00|670.9|670.3|674.1|673.5|674.9|674.3|670.6|670|296
1715911200000|2024-05-17 02:00:00|674|673.4|673.2|672.6|674.6|674|672.8|672.2|144
1715914800000|2024-05-17 03:00:00|673.1|672.5|670.7|670.1|673.1|672.5|670.5|669.9|176
1715918400000|2024-05-17 04:00:00|670.8|670.2|680.8|680.2|683.3|682.7|670.7|670.1|1009
1715922000000|2024-05-17 05:00:00|680.7|680.1|682.8|682.2|682.8|682.2|678.7|678.1|506
1715925600000|2024-05-17 06:00:00|682.7|682.1|679.5|678.9|683.5|682.5|679.5|678.9|824
1715929200000|2024-05-17 07:00:00|679.4|678.8|678.5|677.9|681.4|680.8|676.5|675.9|851
1715932800000|2024-05-17 08:00:00|678.6|678|680.5|679.9|682.7|682.1|677.4|676.8|740
1715936400000|2024-05-17 09:00:00|680.6|680|679.2|678.6|681.4|680.8|677.7|677.1|688
1715940000000|2024-05-17 10:00:00|679.3|678.7|679.2|678.6|680.9|680.3|678.5|677.9|586
1715943600000|2024-05-17 11:00:00|678.8|678.2|674.5|673.9|679|678.4|672.2|671.6|807
1715947200000|2024-05-17 12:00:00|674.4|673.8|674.7|674.1|676.1|675.5|674|673.4|340
1715950800000|2024-05-17 13:00:00|674.5|673.9|667.8|667.2|675|674.4|666.1|665.5|4853
1715954400000|2024-05-17 14:00:00|667.6|667|665.9|665.3|669.2|668.6|664.5|663.9|5273
1715958000000|2024-05-17 15:00:00|666.2|665.6|659.6|659|667.2|666.6|659.6|659|3946
1715961600000|2024-05-17 16:00:00|659.7|659.1|660.5|659.9|661.1|660.5|658.7|658.1|3523
1715965200000|2024-05-17 17:00:00|660.2|659.6|659.5|658.9|661.6|661|659.2|658.6|2339
1715968800000|2024-05-17 18:00:00|659.6|659|658.2|657.6|659.8|659.2|657.9|657.3|3173
1716163200000|2024-05-20 00:00:00|663.4|662.8|665.7|665.1|668.4|667.8|662.8|662.2|1691
1716166800000|2024-05-20 01:00:00|665.2|664.6|668.8|668.2|669.7|669.1|665|664.4|550
1716170400000|2024-05-20 02:00:00|668.7|668.1|667.9|667.3|670.4|669.8|667.5|666.9|413
1716174000000|2024-05-20 03:00:00|667.7|667.1|666.9|666.3|668|667.4|666.7|666.1|469
1716177600000|2024-05-20 04:00:00|667.1|666.5|666.7|666.1|667.7|667.1|666.2|665.6|182
1716181200000|2024-05-20 05:00:00|666.5|665.9|670|669.4|670.2|669.6|666.4|665.8|370
1716184800000|2024-05-20 06:00:00|669.9|669.3|673.5|672.9|674|673.4|669.9|669.3|652
1716188400000|2024-05-20 07:00:00|673.6|673|675.1|674.5|675.7|675.1|672.2|671.6|709
1716192000000|2024-05-20 08:00:00|675|674.4|674.7|674.1|675.6|675|674.2|673.6|636
1716195600000|2024-05-20 09:00:00|674.8|674.2|676.4|675.8|676.7|676.1|672.6|672|1138
1716199200000|2024-05-20 10:00:00|676.3|675.7|677.6|677|680.1|679.5|676.2|675.6|1257
1716202800000|2024-05-20 11:00:00|677.9|677.3|678.2|677.6|678.2|677.6|676.1|675.5|773
1716206400000|2024-05-20 12:00:00|678.5|677.9|677.7|677.1|679.3|678.7|676.8|676.2|1301
1716210000000|2024-05-20 13:00:00|679.1|678.5|687.4|686.8|687.4|686.8|676.6|676|6544
1716213600000|2024-05-20 14:00:00|687.6|687|689.2|688.6|692.4|691.8|685.2|684.6|7192
1716217200000|2024-05-20 15:00:00|689.1|688.5|693.5|692.9|695.2|694.6|689.1|688.5|4682
1716220800000|2024-05-20 16:00:00|693.3|692.7|692.7|692.1|693.5|692.9|689.3|688.7|3566
1716224400000|2024-05-20 17:00:00|692.6|692|697.8|697.2|699.5|698.9|692.5|691.9|5908
1716228000000|2024-05-20 18:00:00|697.6|697|696.2|695.6|698|697.4|695.6|695|5035
1716249600000|2024-05-21 00:00:00|696|695.4|692.3|691.7|698.9|698.3|691.6|691|1406
1716253200000|2024-05-21 01:00:00|692.2|691.6|694.7|694.1|695.3|694.7|691.7|691.1|326
1716256800000|2024-05-21 02:00:00|694.5|693.9|693.2|692.6|696.4|695.8|692|691.4|351
1716260400000|2024-05-21 03:00:00|693.4|692.8|692.2|691.6|693.4|692.8|691.6|691|188
1716264000000|2024-05-21 04:00:00|692.1|691.5|694.8|694.2|695.5|694.9|691.8|691.2|308
1716267600000|2024-05-21 05:00:00|694.9|694.3|692.2|691.6|695.2|694.6|691.9|691.3|460
1716271200000|2024-05-21 06:00:00|692.1|691.5|693.6|693|696.3|695.7|692.1|691.5|312
1716274800000|2024-05-21 07:00:00|693.7|693.1|699.9|699.3|702.6|702|693.3|692.7|1266
1716278400000|2024-05-21 08:00:00|700|699.4|693.5|692.9|701.7|701.1|690.7|690.1|1402
1716282000000|2024-05-21 09:00:00|693.6|693|693.3|692.7|694.6|694|691.3|690.7|576
1716285600000|2024-05-21 10:00:00|693|692.4|696.5|695.9|697.5|696.9|691.4|690.8|654
1716289200000|2024-05-21 11:00:00|696.6|696|698.2|697.6|700.8|700.2|695.9|695.3|1039
1716292800000|2024-05-21 12:00:00|698|697.4|695|694.4|698.8|698.2|693.8|693.2|988
1716296400000|2024-05-21 13:00:00|694.1|693.5|704.5|703.9|708.6|708|691.4|690.8|8741
1716300000000|2024-05-21 14:00:00|704.7|704.1|696.4|695.8|706.5|705.9|694.2|693.6|7535
1716303600000|2024-05-21 15:00:00|696.6|696|701.9|701.3|701.9|701.3|696.1|695.5|4260
1716307200000|2024-05-21 16:00:00|702|701.4|699.8|699.2|704.5|703.9|699.6|699|3623
1716310800000|2024-05-21 17:00:00|699.9|699.3|705|704.4|705|704.4|699.6|699|2717
1716314400000|2024-05-21 18:00:00|705.3|704.7|707|706.4|707.9|707.3|704.8|704.2|6712
1716336000000|2024-05-22 00:00:00|707.1|706.5|712.7|712.1|715.5|714.9|706.9|706.3|1624
1716339600000|2024-05-22 01:00:00|712.6|712|716.1|715.5|716.2|715.6|712.6|712|729
1716343200000|2024-05-22 02:00:00|716|715.4|716.4|715.8|716.8|716.2|715.8|715.2|385
1716346800000|2024-05-22 03:00:00|716.5|715.9|715.6|715|717.4|716.8|715.2|714.6|391
1716350400000|2024-05-22 04:00:00|715.7|715.1|716.9|716.3|718.2|717.6|715.5|714.9|430
1716354000000|2024-05-22 05:00:00|717.1|716.5|717.6|717|719.8|719.2|716.4|715.8|1069
1716357600000|2024-05-22 06:00:00|717.8|717.2|721.2|720.6|722.1|721.5|717.8|717.2|1097
1716361200000|2024-05-22 07:00:00|721.1|720.5|724.7|724.1|724.9|724.3|720.9|720.3|1092
1716364800000|2024-05-22 08:00:00|724.3|723.7|722.1|721.5|725|724.4|721.3|720.7|1323
1716368400000|2024-05-22 09:00:00|722.3|721.7|718.9|718.3|722.5|721.9|715.5|714.9|1735
1716372000000|2024-05-22 10:00:00|718.8|718.2|719.6|719|720.7|720.1|717|716.4|1145
1716375600000|2024-05-22 11:00:00|719.5|718.9|713.3|712.7|719.7|719.1|712.9|712.3|1047
1716379200000|2024-05-22 12:00:00|713.5|712.9|712.6|712|714.2|713.6|710.5|709.9|1603
1716382800000|2024-05-22 13:00:00|712.7|712.1|707.9|707.3|716|715.4|706|705.4|7344
1716386400000|2024-05-22 14:00:00|707.8|707.2|702.4|701.8|710|709.4|699.6|699|8118
1716390000000|2024-05-22 15:00:00|702.8|702.2|698.5|697.9|707.2|706.6|697.4|696.8|5861
1716393600000|2024-05-22 16:00:00|698.4|697.8|703.9|703.3|705.4|704.8|698.4|697.8|3101
1716397200000|2024-05-22 17:00:00|704|703.4|703.2|702.6|705.1|704.5|701.7|701.1|3368
1716400800000|2024-05-22 18:00:00|703.1|702.5|703.4|702.8|704.7|704.1|700.6|700|4200
1716422400000|2024-05-23 00:00:00|703.6|703|705.7|705.1|706|705.4|701.8|701.2|665
1716426000000|2024-05-23 01:00:00|705.5|704.9|702.4|701.8|706.3|705.7|702|701.4|500
1716429600000|2024-05-23 02:00:00|702.5|701.9|702.2|701.6|703.4|702.8|700.6|700|306
1716433200000|2024-05-23 03:00:00|702.3|701.7|698.1|697.5|702.8|702.2|697.8|697.2|382
1716436800000|2024-05-23 04:00:00|697.9|697.3|697.5|696.9|698.4|697.8|695.3|694.7|321
1716440400000|2024-05-23 05:00:00|697.6|697|695.3|694.7|699.3|698.7|695.2|694.6|392
1716444000000|2024-05-23 06:00:00|695.2|694.6|695.8|695.2|696.3|695.7|693.8|693.2|467
1716447600000|2024-05-23 07:00:00|695.6|695|692.6|692|695.8|695.2|691.6|691|871
1716451200000|2024-05-23 08:00:00|692.4|691.8|695.1|694.5|695.8|695.2|692.1|691.5|741
1716454800000|2024-05-23 09:00:00|695.2|694.6|699|698.4|700.4|699.8|695.1|694.5|737
1716458400000|2024-05-23 10:00:00|699.2|698.6|700.3|699.7|701|700.4|698.8|698.2|693
1716462000000|2024-05-23 11:00:00|700.6|700|703.8|703.2|704.7|704.1|699.7|699.1|766
1716465600000|2024-05-23 12:00:00|703.6|703|699.7|699.1|705.9|705.3|699.6|699|1030
1716469200000|2024-05-23 13:00:00|701|700.4|706.9|706.3|709.5|708.9|697.7|697.1|6110
1716472800000|2024-05-23 14:00:00|707|706.4|701.7|701.1|711.4|710.8|697.9|697.3|6504
1716476400000|2024-05-23 15:00:00|701.9|701.3|701.6|701|704.1|703.5|699.7|699.1|3452
1716480000000|2024-05-23 16:00:00|701.7|701.1|704.3|703.7|704.8|704.2|698.5|697.9|3661
1716483600000|2024-05-23 17:00:00|704.1|703.5|705.4|704.8|705.8|705.2|701.1|700.5|2973
1716487200000|2024-05-23 18:00:00|705.5|704.9|709.6|709|710.4|709.8|705.4|704.8|3141
1716508800000|2024-05-24 00:00:00|710.2|709.6|711|710.4|712.1|711.5|707.9|707.3|1081
1716512400000|2024-05-24 01:00:00|710.6|710|711.8|711.2|712.4|711.8|710.3|709.7|298
1716516000000|2024-05-24 02:00:00|711.7|711.1|711.6|711|713|712.4|711.3|710.7|290
1716519600000|2024-05-24 03:00:00|711.5|710.9|713.1|712.5|713.4|712.8|711.4|710.8|219
1716523200000|2024-05-24 04:00:00|712.9|712.3|712.4|711.8|713|712.4|711.3|710.7|138
1716526800000|2024-05-24 05:00:00|712.1|711.5|713.2|712.6|713.8|713.2|711.9|711.3|210
1716530400000|2024-05-24 06:00:00|713.1|712.5|710.1|709.5|713.4|712.8|708.7|708.1|480
1716534000000|2024-05-24 07:00:00|710|709.4|710|709.4|710.7|710.1|707.6|707|435
1716537600000|2024-05-24 08:00:00|710.2|709.6|708.4|707.8|710.7|710.1|707.9|707.3|698
1716541200000|2024-05-24 09:00:00|708.5|707.9|707.4|706.8|708.5|707.9|704.5|703.9|1129
1716544800000|2024-05-24 10:00:00|707.2|706.6|704.8|704.2|709.3|708.7|704.4|703.8|648
1716548400000|2024-05-24 11:00:00|704.9|704.3|702.1|701.5|705|704.4|699|698.4|1300
1716552000000|2024-05-24 12:00:00|702.2|701.6|703.8|703.2|704.5|703.9|701.6|701|584
1716555600000|2024-05-24 13:00:00|704.2|703.6|705.7|705.1|709.9|709.3|700.3|699.7|5156
1716559200000|2024-05-24 14:00:00|705.8|705.2|703.2|702.6|707.4|706.8|701.8|701.2|4253
1716562800000|2024-05-24 15:00:00|703.4|702.8|705.5|704.9|706.1|705.5|699.7|699.1|3297
1716566400000|2024-05-24 16:00:00|705.4|704.8|707.7|707.1|710.1|709.5|705.1|704.5|4183
1716570000000|2024-05-24 17:00:00|707.6|707|708.1|707.5|715.4|714.8|703.7|703.1|6482
1716573600000|2024-05-24 18:00:00|708.2|707.6|712.9|712.3|713|712.4|705|704.4|5358
1716854400000|2024-05-28 00:00:00|723.9|723.3|725.7|725.1|730.2|729.6|723.6|723|3225
1716858000000|2024-05-28 01:00:00|725.8|725.2|725.5|724.9|726.8|726.2|725|724.4|480
1716861600000|2024-05-28 02:00:00|725.2|724.6|729.3|728.7|729.3|728.7|725.2|724.6|432
1716865200000|2024-05-28 03:00:00|729.2|728.6|728.3|727.7|730.4|729.8|727|726.4|361
1716868800000|2024-05-28 04:00:00|728.4|727.8|727.6|727|728.8|728.2|727.3|726.7|292
1716872400000|2024-05-28 05:00:00|727.5|726.9|727.9|727.3|728.5|727.9|725.2|724.6|366
1716876000000|2024-05-28 06:00:00|728|727.4|721.7|721.1|728.4|727.8|720|719.4|1071
1716879600000|2024-05-28 07:00:00|721.8|721.2|722.5|721.9|725|724.4|721.7|721.1|605
1716883200000|2024-05-28 08:00:00|722.4|721.8|718.2|717.6|723.4|722.8|715.9|715.3|1386
1716886800000|2024-05-28 09:00:00|717.9|717.3|719|718.4|719.7|719.1|715.9|715.3|933
1716890400000|2024-05-28 10:00:00|718.9|718.3|719.6|719|720.2|719.6|718.3|717.7|506
1716894000000|2024-05-28 11:00:00|719.7|719.1|714.3|713.7|721.6|721|713|712.4|1157
1716897600000|2024-05-28 12:00:00|714.4|713.8|712.3|711.7|717.2|716.6|709.6|709|1441
1716901200000|2024-05-28 13:00:00|711|710.4|714.5|713.9|715.3|714.7|704.8|704.2|5465
1716904800000|2024-05-28 14:00:00|714.6|714|715.4|714.8|718.4|717.8|713.5|712.9|4571
1716908400000|2024-05-28 15:00:00|715.7|715.1|712.2|711.6|717.8|717.2|709.3|708.7|3348
1716912000000|2024-05-28 16:00:00|712.1|711.5|709.1|708.5|715.1|714.5|707.6|707|3502
1716915600000|2024-05-28 17:00:00|709.3|708.7|710.8|710.2|711.6|711|708.4|707.8|2709
1716919200000|2024-05-28 18:00:00|710.7|710.1|714|713.4|714.1|713.5|710.6|710|2652
1716940800000|2024-05-29 00:00:00|714.1|713.5|704|703.4|714.4|713.8|702.1|701.5|1303
1716944400000|2024-05-29 01:00:00|703.9|703.3|705.8|705.2|706.8|706.2|703.6|703|227
1716948000000|2024-05-29 02:00:00|705.7|705.1|705|704.4|707.3|706.7|704.3|703.7|218
1716951600000|2024-05-29 03:00:00|705.5|704.9|707.7|707.1|708.1|707.5|705|704.4|251
1716955200000|2024-05-29 04:00:00|707.6|707|708.1|707.5|708.1|707.5|706.8|706.2|131
1716958800000|2024-05-29 05:00:00|707.9|707.3|709|708.4|709.8|709.2|707.6|707|187
1716962400000|2024-05-29 06:00:00|709.1|708.5|708.6|708|709.3|708.7|707.6|707|219
1716966000000|2024-05-29 07:00:00|708.8|708.2|706|705.4|709.7|709.1|703.2|702.6|800
1716969600000|2024-05-29 08:00:00|706.1|705.5|704.1|703.5|709|708.4|703.8|703.2|680
1716973200000|2024-05-29 09:00:00|704|703.4|706.3|705.7|707.1|706.5|703.5|702.9|547
1716976800000|2024-05-29 10:00:00|706.2|705.6|710|709.4|713.6|713|705.7|705.1|1036
1716980400000|2024-05-29 11:00:00|709.9|709.3|704.3|703.7|710.3|709.7|702.8|702.2|819
1716984000000|2024-05-29 12:00:00|704.2|703.6|705.9|705.3|708|707.4|703.4|702.8|849
1716987600000|2024-05-29 13:00:00|705.6|705|707.5|706.9|717.5|716.9|705.2|704.6|4878
1716991200000|2024-05-29 14:00:00|707.6|707|711|710.4|714.1|713.5|707|706.4|4106
1716994800000|2024-05-29 15:00:00|710.9|710.3|710.6|710|716.2|715.6|709.4|708.8|4036
1716998400000|2024-05-29 16:00:00|710.7|710.1|701.1|700.5|710.7|710.1|700.1|699.5|4000
1717002000000|2024-05-29 17:00:00|701.2|700.6|705.7|705.1|707.3|706.7|700.8|700.2|3957
1717005600000|2024-05-29 18:00:00|705.5|704.9|705|704.4|705.9|705.3|704.2|703.6|1795
1717027200000|2024-05-30 00:00:00|705.4|704.8|697.3|696.7|705.4|704.8|696.3|695.7|938
1717030800000|2024-05-30 01:00:00|697.2|696.6|695.6|695|698|697.4|695.2|694.6|430
1717034400000|2024-05-30 02:00:00|695.5|694.9|696.1|695.5|697|696.4|695.3|694.7|287
1717038000000|2024-05-30 03:00:00|696|695.4|696.3|695.7|696.8|696.2|695.5|694.9|234
1717041600000|2024-05-30 04:00:00|696.1|695.5|697.3|696.7|698.3|697.7|695.8|695.2|258
1717045200000|2024-05-30 05:00:00|697.2|696.6|697|696.4|698|697.4|696.1|695.5|388
1717048800000|2024-05-30 06:00:00|697.1|696.5|692.6|692|697.9|697.3|690.1|689.5|881
1717052400000|2024-05-30 07:00:00|692.7|692.1|694.8|694.2|695.1|694.5|692.6|692|558
1717056000000|2024-05-30 08:00:00|694.7|694.1|695.3|694.7|696.2|695.6|693.9|693.3|545
1717059600000|2024-05-30 09:00:00|695.4|694.8|693.9|693.3|695.8|695.2|692.8|692.2|588
1717063200000|2024-05-30 10:00:00|694|693.4|695.5|694.9|696.7|696.1|692|691.4|856
1717066800000|2024-05-30 11:00:00|695.6|695|699|698.4|700.9|700.3|694.9|694.3|778
1717070400000|2024-05-30 12:00:00|699.2|698.6|698.1|697.5|700.2|699.6|697|696.4|908
1717074000000|2024-05-30 13:00:00|696.9|696.3|692.6|692|698.7|698.1|692.5|691.9|5147
1717077600000|2024-05-30 14:00:00|692.7|692.1|688.6|688|697.4|696.8|688.5|687.9|4457
1717081200000|2024-05-30 15:00:00|688.9|688.3|687.4|686.8|690.3|689.7|686.1|685.4|5090
1717084800000|2024-05-30 16:00:00|687.5|686.9|690.5|689.9|692.3|691.7|687.2|686.6|3705
1717088400000|2024-05-30 17:00:00|690.3|689.7|692.1|691.5|693.6|693|689.6|689|2673
1717092000000|2024-05-30 18:00:00|692.4|691.8|693.3|692.7|694|693.4|691.2|690.6|2245
1717113600000|2024-05-31 00:00:00|693.1|692.5|699|698.4|699.7|699.1|693.1|692.5|745
1717117200000|2024-05-31 01:00:00|698.9|698.3|697.8|697.2|699.3|698.7|697.7|697.1|161
1717120800000|2024-05-31 02:00:00|697.9|697.3|698.1|697.5|698.3|697.7|697.5|696.9|89
1717124400000|2024-05-31 03:00:00|698.2|697.6|697.4|696.8|698.3|697.7|697.1|696.5|115
1717128000000|2024-05-31 04:00:00|697.5|696.9|697.3|696.7|698.1|697.5|696.7|696.1|81
1717131600000|2024-05-31 05:00:00|697.2|696.6|698.5|697.9|698.9|698.3|696.7|696.1|156
1717135200000|2024-05-31 06:00:00|698.6|698|700.4|699.8|701.6|701|698.1|697.5|292
1717138800000|2024-05-31 07:00:00|700.5|699.9|702.6|702|703.9|703.3|700.4|699.8|539
1717142400000|2024-05-31 08:00:00|702.7|702.1|701.5|700.9|703.1|702.5|698.7|698.1|1007
1717146000000|2024-05-31 09:00:00|701.6|701|700.8|700.2|701.8|701.2|697.2|696.6|655
1717149600000|2024-05-31 10:00:00|700.5|699.9|698.8|698.2|700.9|700.3|697.9|697.3|410
1717153200000|2024-05-31 11:00:00|698.9|698.3|700.5|699.9|703|702.4|696.9|696.3|1345
1717156800000|2024-05-31 12:00:00|700.4|699.8|700.5|699.9|701.6|701|698.4|697.8|887
1717160400000|2024-05-31 13:00:00|700.9|700.3|697.9|697.3|702.6|702|697.1|696.5|2745
1717164000000|2024-05-31 14:00:00|698|697.4|691.1|690.5|699.2|698.6|690.1|689.5|4052
1717167600000|2024-05-31 15:00:00|691.3|690.7|691.4|690.8|692|691.4|686.8|686.2|3143
1717171200000|2024-05-31 16:00:00|691.5|690.9|694.6|694|695|694.4|689.6|689|3135
1717174800000|2024-05-31 17:00:00|694.5|693.9|692.4|691.8|694.5|693.9|689.5|688.9|3561
1717178400000|2024-05-31 18:00:00|692.3|691.7|692.9|692.3|693.4|692.8|691|690.4|2921
1717372800000|2024-06-03 00:00:00|693.6|693|697.8|697.2|699.9|699.3|693.3|692.7|1501
1717376400000|2024-06-03 01:00:00|697.9|697.3|699.3|698.7|701|700.4|696.5|695.9|348
1717380000000|2024-06-03 02:00:00|699.2|698.6|700.2|699.6|701|700.4|698.7|698.1|360
1717383600000|2024-06-03 03:00:00|700.1|699.5|698.4|697.8|700.7|700.1|698|697.4|173
1717387200000|2024-06-03 04:00:00|698.5|697.9|699.5|698.9|700.1|699.5|697.7|697.1|141
1717390800000|2024-06-03 05:00:00|699.3|698.7|698.6|698|699.5|698.9|697.8|697.2|230
1717394400000|2024-06-03 06:00:00|698.7|698.1|697.5|696.9|698.9|698.3|696.4|695.8|292
1717398000000|2024-06-03 07:00:00|697.4|696.8|697.3|696.7|698.4|697.8|695.9|695.3|244
1717401600000|2024-06-03 08:00:00|697.2|696.6|695.5|694.9|697.4|696.8|693.2|692.6|378
1717405200000|2024-06-03 09:00:00|695.6|695|697.8|697.2|698.6|698|693.3|692.7|523
1717408800000|2024-06-03 10:00:00|697.7|697.1|700.8|700.2|701.9|701.3|697.6|697|754
1717412400000|2024-06-03 11:00:00|700.9|700.3|701.5|700.9|703.1|702.5|699.9|699.3|1041
1717416000000|2024-06-03 12:00:00|701.6|701|710.8|710.2|711.3|710.7|700.9|700.3|3260
1717419600000|2024-06-03 13:00:00|711.2|710.6|695.1|694.5|711.2|710.6|693.7|693.1|8120
1717423200000|2024-06-03 14:00:00|695|694.4|693.4|692.8|698.5|697.9|690.3|689.7|6592
1717426800000|2024-06-03 15:00:00|693.6|693|689.3|688.7|694.2|693.6|689.3|688.7|3696
1717430400000|2024-06-03 16:00:00|689.4|688.8|682.8|682.2|689.7|689.1|681.6|681|6203
1717434000000|2024-06-03 17:00:00|682.9|682.3|685.8|685.2|686|685.4|682|681.4|2994
1717437600000|2024-06-03 18:00:00|686|685.4|687.1|686.5|688|687.4|685.8|685.2|5012
1717459200000|2024-06-04 00:00:00|688|687.4|687.3|686.7|689.4|688.8|685.3|684.7|728
1717462800000|2024-06-04 01:00:00|687.4|686.8|687|686.4|688.6|688|686.2|685.6|207
1717466400000|2024-06-04 02:00:00|687.3|686.7|686.6|686|687.6|687|685.5|684.9|312
1717470000000|2024-06-04 03:00:00|686.7|686.1|686.1|685.5|686.7|686.1|685.4|684.8|74
1717473600000|2024-06-04 04:00:00|685.8|685.2|683.3|682.7|686|685.4|682.5|681.9|237
1717477200000|2024-06-04 05:00:00|683.4|682.8|683.9|683.3|683.9|683.3|681.3|680.7|286
1717480800000|2024-06-04 06:00:00|683.7|683.1|690.2|689.6|695|694.4|683.7|683.1|988
1717484400000|2024-06-04 07:00:00|690|689.4|689.2|688.6|690|689.4|688.3|687.7|675
1717488000000|2024-06-04 08:00:00|689.7|689.1|687.2|686.6|692.8|692.2|686.8|686.2|945
1717491600000|2024-06-04 09:00:00|687.4|686.8|688.2|687.6|690.9|690.3|686.4|685.8|600
1717495200000|2024-06-04 10:00:00|688.3|687.7|680.1|679.5|688.3|687.7|679.5|678.9|1181
1717498800000|2024-06-04 11:00:00|680|679.4|683.1|682.5|684.5|683.9|679.8|679.2|618
1717502400000|2024-06-04 12:00:00|683.3|682.7|683.4|682.8|684.6|684|681.9|681.3|607
1717506000000|2024-06-04 13:00:00|680.5|679.9|674.1|673.5|681.6|681|673.6|673|7736
1717509600000|2024-06-04 14:00:00|674|673.4|676.4|675.8|682|681.4|674|673.4|6926
1717513200000|2024-06-04 15:00:00|676.5|675.9|675.3|674.7|681.1|680.5|675.3|674.7|5916
1717516800000|2024-06-04 16:00:00|675.2|674.6|674.1|673.5|678.7|678.1|672.5|671.9|5132
1717520400000|2024-06-04 17:00:00|674.2|673.6|674.3|673.7|676.4|675.8|673.8|673.2|4457
1717524000000|2024-06-04 18:00:00|674.1|673.5|673|672.4|674.4|673.8|672.3|671.7|6115
1717545600000|2024-06-05 00:00:00|672.4|671.8|674.1|673.5|675|674.4|671.4|670.8|547
1717549200000|2024-06-05 01:00:00|674.2|673.6|676|675.4|677|676.4|674|673.4|403
1717552800000|2024-06-05 02:00:00|676.1|675.5|676.5|675.9|677.2|676.6|675.5|674.9|170
1717556400000|2024-06-05 03:00:00|676.3|675.7|675.8|675.2|676.3|675.7|674.9|674.3|137
1717560000000|2024-06-05 04:00:00|675.5|674.9|676.6|676|676.6|676|675.1|674.5|77
1717563600000|2024-06-05 05:00:00|676.7|676.1|676.3|675.7|677.8|677.2|675.8|675.2|276
1717567200000|2024-06-05 06:00:00|676.4|675.8|674.3|673.7|676.6|676|673.6|673|193
1717570800000|2024-06-05 07:00:00|674.2|673.6|672.9|672.3|675.4|674.8|672.6|672|278
1717574400000|2024-06-05 08:00:00|672.8|672.2|676.4|675.8|676.5|675.9|672.6|672|716
1717578000000|2024-06-05 09:00:00|676.5|675.9|672.7|672.1|678.8|678.2|672.4|671.8|792
1717581600000|2024-06-05 10:00:00|672.1|671.5|672.9|672.3|673.9|673.3|670|669.4|751
1717585200000|2024-06-05 11:00:00|672.8|672.2|673.6|673|675|674.4|671.7|671.1|536
1717588800000|2024-06-05 12:00:00|673.9|673.3|674.7|674.1|675.3|674.7|672.6|672|774
1717592400000|2024-06-05 13:00:00|673.5|672.9|666.3|665.7|675.1|674.5|664|663.4|5408
1717596000000|2024-06-05 14:00:00|666.2|665.6|665.1|664.5|668.5|667.9|661.6|661|7309
1717599600000|2024-06-05 15:00:00|665.2|664.6|661.7|661.1|665.4|664.8|657.7|657.1|7677
1717603200000|2024-06-05 16:00:00|661.8|661.2|659.8|659.2|662.2|661.6|658.7|658.1|4148
1717606800000|2024-06-05 17:00:00|659.7|659.1|662.7|662.1|664|663.4|659.3|658.7|3727
1717610400000|2024-06-05 18:00:00|662.8|662.2|660.7|660.1|663.8|663.2|660.4|659.8|6596
1717632000000|2024-06-06 00:00:00|662.9|662.3|662.2|661.6|663.9|663.3|661.9|661.3|451
1717635600000|2024-06-06 01:00:00|662.3|661.7|663.8|663.2|664.1|663.5|661.4|660.8|473
1717639200000|2024-06-06 02:00:00|663.9|663.3|662.8|662.2|664.1|663.5|661.7|661.1|238
1717642800000|2024-06-06 03:00:00|662.9|662.3|663.1|662.5|663.3|662.7|662.1|661.5|93
1717646400000|2024-06-06 04:00:00|663.3|662.7|663.7|663.1|664.6|664|662.9|662.3|267
1717650000000|2024-06-06 05:00:00|663.8|663.2|664.4|663.8|664.6|664|663.6|663|127
1717653600000|2024-06-06 06:00:00|664.5|663.9|662.9|662.3|664.6|664|662.1|661.5|277
1717657200000|2024-06-06 07:00:00|663|662.4|662.5|661.9|664.3|663.4|661.1|660.5|451
1717660800000|2024-06-06 08:00:00|662.2|661.6|659.1|658.5|662.7|662.1|658.9|658.3|979
1717664400000|2024-06-06 09:00:00|659|658.4|662|661.4|662.5|661.9|656.6|656|2021
1717668000000|2024-06-06 10:00:00|661.9|661.3|662.4|661.8|662.6|662|660.4|659.8|338
1717671600000|2024-06-06 11:00:00|662.5|661.9|665.5|664.9|668|667.4|661.9|661.3|1040
1717675200000|2024-06-06 12:00:00|665.7|665.1|666.5|665.9|667.5|666.9|665.3|664.7|883
1717678800000|2024-06-06 13:00:00|666.1|665.5|666.1|665.5|667.6|667|661.9|661.3|5890
1717682400000|2024-06-06 14:00:00|665.8|665.2|665.4|664.8|668.9|668.3|663.7|663.1|5256
1717686000000|2024-06-06 15:00:00|665.5|664.9|660.9|660.3|665.5|664.9|658.3|657.7|4369
1717689600000|2024-06-06 16:00:00|660.8|660.2|659.2|658.6|661|660.4|657|656.4|5625
1717693200000|2024-06-06 17:00:00|659.1|658.5|657.6|657|659.6|659|657.5|656.9|3846
1717696800000|2024-06-06 18:00:00|657.4|656.8|654.5|653.9|657.6|657|653.8|653.2|8602
1717718400000|2024-06-07 00:00:00|653.9|653.3|652.3|651.7|654.4|653.8|650.1|649.5|2009
1717722000000|2024-06-07 01:00:00|652.4|651.8|651.9|651.3|653.8|653.2|651.7|651.1|326
1717725600000|2024-06-07 02:00:00|651.8|651.2|648.2|647.6|651.8|651.2|646|645.4|1569
1717729200000|2024-06-07 03:00:00|648.4|647.8|648.9|648.3|649|648.4|647.5|646.9|405
1717732800000|2024-06-07 04:00:00|648.8|648.2|649.1|648.5|650|649.4|648.7|648.1|612
1717736400000|2024-06-07 05:00:00|649|648.4|648.2|647.6|650.6|650|648.2|647.6|332
1717740000000|2024-06-07 06:00:00|648.4|647.8|649.3|648.7|649.8|649.2|647.4|646.8|633
1717743600000|2024-06-07 07:00:00|649.4|648.8|644.5|643.9|649.4|648.8|642.6|642|3660
1717747200000|2024-06-07 08:00:00|644.7|644.1|645.4|644.8|646.9|646.3|642.8|642.2|2204
1717750800000|2024-06-07 09:00:00|645.1|644.5|644.4|643.8|645.9|645.3|642.7|642.1|1278
1717754400000|2024-06-07 10:00:00|644.5|643.9|646.6|646|647.1|646.5|642.2|641.6|2074
1717758000000|2024-06-07 11:00:00|646.8|646.2|645.1|644.5|646.8|646.2|644.4|643.8|1419
1717761600000|2024-06-07 12:00:00|645|644.4|644.7|644.1|646.1|645.5|641.1|640.5|2172
1717765200000|2024-06-07 13:00:00|643.2|642.6|639.3|638.7|643.7|643.1|635.7|635.1|7793
1717768800000|2024-06-07 14:00:00|639.2|638.6|641.1|640.5|646.6|646|638|637.4|10203
1717772400000|2024-06-07 15:00:00|641|640.4|642.4|641.8|644.4|643.8|639|638.4|8283
1717776000000|2024-06-07 16:00:00|642.5|641.9|643.8|643.2|644|643.4|641.8|641.2|5919
1717779600000|2024-06-07 17:00:00|643.9|643.3|643.9|643.3|645.4|644.8|643.2|642.6|4591
1717783200000|2024-06-07 18:00:00|644|643.4|642|641.4|645.2|644.6|641.9|641.3|7704
1717977600000|2024-06-10 00:00:00|640.6|640|641.7|641.1|643|642.4|637.6|637|1404
1717981200000|2024-06-10 01:00:00|641.9|641.3|642.2|641.6|642.6|642|640.9|640.3|341
1717984800000|2024-06-10 02:00:00|642.1|641.5|641.7|641.1|642.4|641.8|640.8|640.2|155
1717988400000|2024-06-10 03:00:00|641.6|641|641.1|640.5|641.8|641.2|640.7|640.1|92
1717992000000|2024-06-10 04:00:00|641|640.4|642|641.4|642.7|642.1|640.9|640.3|183
1717995600000|2024-06-10 05:00:00|641.8|641.2|641.3|640.7|642|641.4|640.6|640|131
1717999200000|2024-06-10 06:00:00|641.1|640.5|641|640.4|642.4|641.8|640.5|639.9|233
1718002800000|2024-06-10 07:00:00|640.9|640.3|640.1|639.5|641.7|641.1|638.9|638.3|616
1718006400000|2024-06-10 08:00:00|640.2|639.6|640.4|639.8|641.7|641.1|639.4|638.8|997
1718010000000|2024-06-10 09:00:00|640.5|639.9|639.9|639.3|642.8|642.2|639.8|639.2|1246
1718013600000|2024-06-10 10:00:00|640.1|639.5|642.2|641.6|642.6|642|640.1|639.5|338
1718017200000|2024-06-10 11:00:00|641.8|641.2|636.8|636.2|642|641.4|636.3|635.7|1163
1718020800000|2024-06-10 12:00:00|636.9|636.3|638.1|637.5|640.2|639.6|635.9|635.3|1007
1718024400000|2024-06-10 13:00:00|637.1|636.5|633.4|632.8|640.3|639.7|630.9|630.3|9278
1718028000000|2024-06-10 14:00:00|633.5|632.9|628.3|627.7|633.9|633.3|627.1|626.5|9882
1718031600000|2024-06-10 15:00:00|628.4|627.8|630.4|629.8|631.8|631.2|627.9|627.3|6598
1718035200000|2024-06-10 16:00:00|630.1|629.5|628.6|628|630.4|629.8|626.8|626.2|10088
1718038800000|2024-06-10 17:00:00|628.5|627.9|627.2|626.6|630.4|629.8|627.2|626.6|4122
1718042400000|2024-06-10 18:00:00|627.4|626.8|624.7|624.1|628.2|627.6|624.3|623.7|8980
1718064000000|2024-06-11 00:00:00|624.1|623.5|628|627.4|629.3|628.7|623.8|623.2|2026
1718067600000|2024-06-11 01:00:00|627.9|627.3|629.1|628.5|629.2|628.6|627.2|626.6|364
1718071200000|2024-06-11 02:00:00|629.2|628.6|629.3|628.7|629.9|629.3|628.5|627.9|290
1718074800000|2024-06-11 03:00:00|629.4|628.8|629.6|629|629.7|629.1|628.6|628|172
1718078400000|2024-06-11 04:00:00|629.7|629.1|629.1|628.5|630.2|629.6|627.8|627.2|280
1718082000000|2024-06-11 05:00:00|629.2|628.6|628.7|628.1|629.2|628.6|628.2|627.6|165
1718085600000|2024-06-11 06:00:00|628.8|628.2|629.1|628.5|630|629.4|627.7|627.1|341
1718089200000|2024-06-11 07:00:00|629|628.4|630.3|629.7|630.9|630.3|628.1|627.5|1025
1718092800000|2024-06-11 08:00:00|630.4|629.8|628.8|628.2|630.9|630.3|628.3|627.7|608
1718096400000|2024-06-11 09:00:00|628.9|628.3|625.3|624.7|629|628.4|624.3|623.7|1182
1718100000000|2024-06-11 10:00:00|625.4|624.8|627.3|626.7|628.9|628.3|624.5|623.9|855
1718103600000|2024-06-11 11:00:00|626.9|626.3|627.8|627.2|629|628.4|626.2|625.6|615
1718107200000|2024-06-11 12:00:00|627.7|627.1|629.4|628.8|630.1|629.5|626.6|626|952
1718110800000|2024-06-11 13:00:00|627.5|626.9|635.5|634.9|637|636.4|626.6|626|11447
1718114400000|2024-06-11 14:00:00|635.7|635.1|643.5|642.9|644.1|643.5|635|634.4|10137
1718118000000|2024-06-11 15:00:00|643.6|643|645.3|644.7|646.1|645.5|642|641.4|9570
1718121600000|2024-06-11 16:00:00|645.4|644.8|646.4|645.8|648.7|648.1|644.6|644|7175
1718125200000|2024-06-11 17:00:00|646.3|645.7|642.8|642.2|646.5|645.9|642.4|641.8|7795
1718128800000|2024-06-11 18:00:00|643|642.4|641.4|640.8|643.5|642.9|641.1|640.5|6575
1718150400000|2024-06-12 00:00:00|641.1|640.5|640.9|640.3|643.1|642.5|639.9|639.3|674
1718154000000|2024-06-12 01:00:00|641.1|640.5|641.5|640.9|641.6|641|639.6|639|172
1718157600000|2024-06-12 02:00:00|641.7|641.1|641.7|641.1|641.8|641.2|639.9|639.3|160
1718161200000|2024-06-12 03:00:00|641.5|640.9|640.8|640.2|641.5|640.9|640.3|639.7|130
1718164800000|2024-06-12 04:00:00|640.9|640.3|640.8|640.2|640.9|640.3|640.3|639.7|118
1718168400000|2024-06-12 05:00:00|641|640.4|638.7|638.1|641.2|640.6|638.5|637.9|258
1718172000000|2024-06-12 06:00:00|638.8|638.2|638.7|638.1|639.3|638.7|638.1|637.5|293
1718175600000|2024-06-12 07:00:00|638.6|638|637.5|636.9|639.6|639|637|636.4|659
1718179200000|2024-06-12 08:00:00|637.3|636.7|635.1|634.5|638.9|638.3|635|634.4|850
1718182800000|2024-06-12 09:00:00|635.2|634.6|635.5|634.9|636.4|635.8|634.4|633.8|1005
1718186400000|2024-06-12 10:00:00|635.3|634.7|634|633.4|635.5|634.9|633.6|633|690
1718190000000|2024-06-12 11:00:00|633.9|633.3|630.8|630.2|635|634.4|630.5|629.9|961
1718193600000|2024-06-12 12:00:00|630.7|630.1|632.4|631.4|633.5|632.9|629.7|629.1|1843
1718197200000|2024-06-12 13:00:00|631.3|630.7|628.5|627.9|634.7|634.1|627.2|626.6|7322
1718200800000|2024-06-12 14:00:00|628.7|628.1|631.9|631.3|631.9|631.3|626.6|626|6846
1718204400000|2024-06-12 15:00:00|632|631.4|632.5|631.9|633.5|632.9|630.2|629.6|5122
1718208000000|2024-06-12 16:00:00|632.6|632|629.7|629.1|636.8|636.2|629.3|628.7|7824
1718211600000|2024-06-12 17:00:00|629.5|628.9|633.1|632.5|634.8|634.2|629.5|628.9|4376
1718215200000|2024-06-12 18:00:00|633|632.4|629.8|629.2|633.7|633.1|629.8|629.2|5194
1718236800000|2024-06-13 00:00:00|628.5|627.9|635.3|634.7|636.3|635.7|627.7|627.1|854
1718240400000|2024-06-13 01:00:00|635.2|634.6|633.6|633|635.8|635.2|632.2|631.6|229
1718244000000|2024-06-13 02:00:00|633.5|632.9|633.7|633.1|634.6|634|632.6|632|274
1718247600000|2024-06-13 03:00:00|633.8|633.2|633|632.4|634.2|633.6|632.7|632.1|93
1718251200000|2024-06-13 04:00:00|633.1|632.5|634.1|633.5|634.6|634|633|632.4|73
1718254800000|2024-06-13 05:00:00|634.2|633.6|632.4|631.8|634.4|633.8|632.1|631.5|377
1718258400000|2024-06-13 06:00:00|632.5|631.9|633.6|633|634.2|633.6|632.5|631.9|234
1718262000000|2024-06-13 07:00:00|633.2|632.6|634.9|634.3|636|635.4|633.2|632.6|321
1718265600000|2024-06-13 08:00:00|634.8|634.2|635.9|635.3|637.3|636.7|632.1|631.5|980
1718269200000|2024-06-13 09:00:00|636|635.4|637|636.4|639.2|638.6|634.2|633.6|1015
1718272800000|2024-06-13 10:00:00|636.7|636.1|637.2|636.6|637.3|636.7|635.3|634.7|320
1718276400000|2024-06-13 11:00:00|637|636.4|636.6|636|638|637.4|635.8|635.2|518
1718280000000|2024-06-13 12:00:00|636.5|635.9|636.8|636.2|637.5|636.9|635.3|634.7|515
1718283600000|2024-06-13 13:00:00|636.1|635.5|635.6|635|638.4|637.8|631.4|630.8|7959
1718287200000|2024-06-13 14:00:00|635.7|635.1|637.2|636.6|640.7|640.1|633.4|632.8|7092
1718290800000|2024-06-13 15:00:00|637.5|636.9|636.3|635.7|641.7|641.1|635.8|635.2|5232
1718294400000|2024-06-13 16:00:00|636.6|636|636.5|635.9|637.1|636.5|634.9|634.3|5418
1718298000000|2024-06-13 17:00:00|636.7|636.1|635.8|635.2|637.1|636.5|634.3|633.7|4439
1718301600000|2024-06-13 18:00:00|635.7|635.1|633.4|632.8|635.8|635.2|632.9|632.3|4338
1718323200000|2024-06-14 00:00:00|630.8|630.2|630.7|630.1|631.8|631.2|628.8|628.2|568
1718326800000|2024-06-14 01:00:00|630.4|629.8|629.7|629.1|631.6|631|629.7|629.1|198
1718330400000|2024-06-14 02:00:00|629.8|629.2|629.9|629.3|630.2|629.6|629.2|628.6|265
1718334000000|2024-06-14 03:00:00|630|629.4|629.9|629.3|630.6|630|629.9|629.3|105
1718337600000|2024-06-14 04:00:00|629.7|629.1|628.9|628.3|629.9|629.3|628.3|627.7|114
1718341200000|2024-06-14 05:00:00|629.2|628.6|630|629.4|630.2|629.6|628.4|627.8|178
1718344800000|2024-06-14 06:00:00|630.1|629.5|629.8|629.2|632.5|631.9|629.7|629.1|435
1718348400000|2024-06-14 07:00:00|630|629.4|631.1|630.5|631.2|630.6|628.6|628|609
1718352000000|2024-06-14 08:00:00|631.2|630.6|627.5|626.9|632.1|631.5|626.2|625.6|957
1718355600000|2024-06-14 09:00:00|627.2|626.6|628.5|627.9|629.9|629.3|626.6|625.9|723
1718359200000|2024-06-14 10:00:00|628.6|628|630.7|630.1|632.5|631.9|628.4|627.8|629
1718362800000|2024-06-14 11:00:00|630.6|630|631.1|630.5|631.7|631.1|629.1|628.5|543
1718366400000|2024-06-14 12:00:00|631.2|630.6|630|629.4|631.2|630.6|628.5|627.9|635
1718370000000|2024-06-14 13:00:00|629.3|628.7|633.2|632.6|635.3|634.7|627.4|626.8|6972
1718373600000|2024-06-14 14:00:00|633.1|632.5|630.7|630.1|636.1|635.5|630|629.4|7261
1718377200000|2024-06-14 15:00:00|630.6|630|630.1|629.5|631.6|631|628.9|628.3|4742
1718380800000|2024-06-14 16:00:00|630.2|629.6|628.7|628.1|631.2|630.6|628.4|627.8|3608
1718384400000|2024-06-14 17:00:00|628.9|628.3|627|626.4|629.5|628.9|626.8|626.2|3657
1718388000000|2024-06-14 18:00:00|626.9|626.3|625.1|624.5|627|626.4|624.5|623.9|4751
1718582400000|2024-06-17 00:00:00|621.9|621.3|620.6|620|622.4|621.8|617.6|617|1597
1718586000000|2024-06-17 01:00:00|620.5|619.9|618.2|617.6|620.5|619.9|617.9|617.3|274
1718589600000|2024-06-17 02:00:00|618|617.4|616.6|616|618.6|618|616.6|616|295
1718593200000|2024-06-17 03:00:00|616.7|616.1|616.2|615.6|617.2|616.6|616.2|615.6|221
1718596800000|2024-06-17 04:00:00|616.3|615.7|616.3|615.7|616.6|616|616|615.4|158
1718600400000|2024-06-17 05:00:00|616.1|615.5|615.4|614.8|616.2|615.6|615|614.4|354
1718604000000|2024-06-17 06:00:00|615.5|614.9|615.6|615|616|615.4|614.9|614.3|416
1718607600000|2024-06-17 07:00:00|616|615.4|614.7|614.1|616|615.4|613.3|612.7|1089
1718611200000|2024-06-17 08:00:00|614.8|614.2|614.9|614.3|615.6|615|613.5|612.9|593
1718614800000|2024-06-17 09:00:00|614.7|614.1|612.7|612.1|614.7|614.1|611.5|610.9|641
1718618400000|2024-06-17 10:00:00|613|612.4|611.1|610.5|614.1|613.5|610.7|610.1|688
1718622000000|2024-06-17 11:00:00|611|610.4|612.2|611.6|613.5|612.9|611|610.4|723
1718625600000|2024-06-17 12:00:00|612.3|611.7|612.3|611.7|612.3|611.7|608.5|607.9|1262
1718629200000|2024-06-17 13:00:00|611.2|610.6|610.6|610|615|614.4|609.9|609.3|4329
1718632800000|2024-06-17 14:00:00|610.7|610.1|609.4|608.8|611.4|610.8|608.1|607.5|4493
1718636400000|2024-06-17 15:00:00|609.3|608.7|607.3|606.7|610.9|610.3|607.1|606.5|3979
1718640000000|2024-06-17 16:00:00|607.1|606.5|607.2|606.6|608.9|608.3|606.4|605.8|3034
1718643600000|2024-06-17 17:00:00|607.1|606.5|606.9|606.3|607.2|606.6|605.2|604.6|3502
1718647200000|2024-06-17 18:00:00|606.7|606.1|605.6|605|608.5|607.9|604.9|604.3|5569
1718668800000|2024-06-18 00:00:00|604.6|604|605.9|605.3|609.7|609.1|603.5|602.9|1278
1718672400000|2024-06-18 01:00:00|605.7|605.1|606|605.4|606|605.4|605.2|604.6|123
1718676000000|2024-06-18 02:00:00|605.9|605.3|606.2|605.6|607.1|606.5|605.9|605.3|259
1718679600000|2024-06-18 03:00:00|606.3|605.7|607.5|606.9|608.1|607.5|606.2|605.6|349
1718683200000|2024-06-18 04:00:00|607.8|607.2|608.1|607.5|608.8|608.2|607.4|606.8|198
1718686800000|2024-06-18 05:00:00|608|607.4|608.2|607.6|608.7|608.1|607.9|607.3|184
1718690400000|2024-06-18 06:00:00|608.1|607.5|606.5|605.9|608.4|607.8|606.5|605.9|201
1718694000000|2024-06-18 07:00:00|606.7|606.1|605|604.4|607.6|607|604.2|603.6|425
1718697600000|2024-06-18 08:00:00|604.4|603.8|600.5|599.9|605.2|604.6|600.2|599.6|1230
1718701200000|2024-06-18 09:00:00|600.7|600.1|601.5|600.9|602.2|601.6|600.2|599.6|519
1718704800000|2024-06-18 10:00:00|601.4|600.8|604.7|604.1|605.3|604.7|601.4|600.8|1090
1718708400000|2024-06-18 11:00:00|604.6|604|603.7|603.1|605.6|605|603|602.4|1216
1718712000000|2024-06-18 12:00:00|603.6|603|604.8|604.2|605.8|605.2|602.7|602.1|754
1718715600000|2024-06-18 13:00:00|605.4|604.8|603.2|602.6|608|607.4|601.2|600.6|4829
1718719200000|2024-06-18 14:00:00|603|602.4|601|600.4|605.2|604.6|600|599.4|3572
1718722800000|2024-06-18 15:00:00|600.9|600.3|599.3|598.7|602.8|602.2|599.3|598.7|2193
1718726400000|2024-06-18 16:00:00|599.1|598.5|600.1|599.5|600.6|600|598.8|598.2|2372
1718730000000|2024-06-18 17:00:00|600.3|599.7|598.5|597.9|601.3|600.7|598.3|597.7|1960
1718733600000|2024-06-18 18:00:00|598.6|598|596.1|595.5|598.9|598.3|595.6|595|5183
1718841600000|2024-06-20 00:00:00|598|597.4|598.2|597.6|598.4|597.8|595.9|595.3|892
1718845200000|2024-06-20 01:00:00|598.4|597.8|597.2|596.6|598.7|598.1|596.3|595.7|424
1718848800000|2024-06-20 02:00:00|597.3|596.7|597.4|596.8|598|597.4|596.8|596.2|111
1718852400000|2024-06-20 03:00:00|597.5|596.9|598.2|597.6|599.2|598.6|597.4|596.8|112
1718856000000|2024-06-20 04:00:00|598.1|597.5|596.5|595.9|598.7|598.1|596.4|595.8|163
1718859600000|2024-06-20 05:00:00|596.4|595.8|597.5|596.9|597.7|597.1|596.4|595.8|255
1718863200000|2024-06-20 06:00:00|597.4|596.8|596.6|596|597.5|596.9|596.6|596|257
1718866800000|2024-06-20 07:00:00|596.7|596.1|593.5|592.9|598.8|598.2|593.1|592.5|874
1718870400000|2024-06-20 08:00:00|593.4|592.8|590.5|589.9|593.4|592.8|590|589.4|948
1718874000000|2024-06-20 09:00:00|590.6|590|593.1|592.5|593.6|593|590.1|589.5|697
1718877600000|2024-06-20 10:00:00|592.8|592.2|591.3|590.7|592.8|592.2|591.3|590.7|329
1718881200000|2024-06-20 11:00:00|591.6|591|591.1|590.5|593.6|593|591.1|590.5|424
1718884800000|2024-06-20 12:00:00|590.8|590.2|591.5|590.9|592.9|592.2|589.1|588.5|966
1718888400000|2024-06-20 13:00:00|592.1|591.5|587.1|586.5|592.1|591.5|586.6|586|3700
1718892000000|2024-06-20 14:00:00|587.4|586.8|590.5|589.9|591.5|590.9|582.4|581.8|7305
1718895600000|2024-06-20 15:00:00|590.8|590.2|589.4|588.8|593.1|592.5|589.4|588.8|5244
1718899200000|2024-06-20 16:00:00|589.3|588.7|587.7|587.1|589.6|589|586.4|585.8|4245
1718902800000|2024-06-20 17:00:00|587.5|586.9|587.6|587|589.1|588.5|587.3|586.7|2624
1718906400000|2024-06-20 18:00:00|587.4|586.8|583.6|583|587.8|587.2|583.4|582.8|4955
1718928000000|2024-06-21 00:00:00|584.3|583.7|584.2|583.6|584.6|584|582.9|582.3|655
1718931600000|2024-06-21 01:00:00|584.1|583.5|586|585.4|586|585.4|584.1|583.5|193
1718935200000|2024-06-21 02:00:00|585.9|585.3|587.7|587.1|588.4|587.8|585.9|585.3|265
1718938800000|2024-06-21 03:00:00|587.8|587.2|587.7|587.1|588.2|587.6|587.2|586.6|181
1718942400000|2024-06-21 04:00:00|588.2|587.6|588|587.4|588.5|587.9|588|587.4|36
1718946000000|2024-06-21 05:00:00|588.2|587.6|587.8|587.2|590.5|589.9|587|586.4|275
1718949600000|2024-06-21 06:00:00|587.9|587.3|587.8|587.2|589.3|588.7|585.9|585.3|470
1718953200000|2024-06-21 07:00:00|588|587.4|587.8|587.2|589.3|588.7|586.8|586.2|122
1718956800000|2024-06-21 08:00:00|588.3|587.7|587.2|586.6|588.4|587.8|585.8|585.2|486
1718960400000|2024-06-21 09:00:00|587.3|586.7|586.9|586.3|588|587.4|586.4|585.8|199
1718964000000|2024-06-21 10:00:00|586.8|586.2|588.8|588.2|589.6|589|586.8|586.2|140
1718967600000|2024-06-21 11:00:00|588.7|588.1|590.8|590.2|591.1|590.5|588.1|587.5|468
1718971200000|2024-06-21 12:00:00|590.9|590.3|589.8|589.2|593.1|592.5|589.3|588.7|1615
1718974800000|2024-06-21 13:00:00|589.1|588.5|582.8|582.2|589.1|588.5|580.6|580|5332
1718978400000|2024-06-21 14:00:00|582.5|581.9|581.3|580.7|584.5|583.9|578.3|577.7|6349
1718982000000|2024-06-21 15:00:00|581.5|580.9|580.3|579.7|581.5|580.9|578.5|577.9|2884
1718985600000|2024-06-21 16:00:00|580|579.4|575|574.4|580|579.4|574.5|573.9|3250
1718989200000|2024-06-21 17:00:00|574.8|574.2|575.6|575|576.3|575.7|573.5|572.9|4004
1718992800000|2024-06-21 18:00:00|575.5|574.9|576.5|575.9|577.4|576.8|574.6|574|7914
1719187200000|2024-06-24 00:00:00|576.8|576.2|573.3|572.7|577.7|577.1|573.2|572.6|1762
1719190800000|2024-06-24 01:00:00|573.4|572.8|575.2|574.6|575.7|575.1|573.4|572.8|347
1719194400000|2024-06-24 02:00:00|574.9|574.3|575.2|574.6|575.8|575.2|574.8|574.2|168
1719198000000|2024-06-24 03:00:00|575.3|574.7|575.8|575.2|576.2|575.6|575.2|574.6|132
1719201600000|2024-06-24 04:00:00|575.7|575.1|576.2|575.6|576.7|576.1|575.7|575.1|106
1719205200000|2024-06-24 05:00:00|576.1|575.5|574.6|574|576.2|575.6|574.5|573.9|162
1719208800000|2024-06-24 06:00:00|574.7|574.1|573.7|573.1|574.7|574.1|573.2|572.6|301
1719212400000|2024-06-24 07:00:00|573.5|572.9|578.5|577.9|578.6|578|572.9|572.3|1011
1719216000000|2024-06-24 08:00:00|578.4|577.8|576.8|576.2|578.8|578.2|576.3|575.7|674
1719219600000|2024-06-24 09:00:00|576.5|575.9|578.4|577.8|579|578.4|576.3|575.7|1114
1719223200000|2024-06-24 10:00:00|578.3|577.7|576.5|575.9|578.5|577.9|576.5|575.9|755
1719226800000|2024-06-24 11:00:00|576.7|576.1|574.5|573.9|577.8|577.2|574.3|573.7|836
1719230400000|2024-06-24 12:00:00|574.4|573.8|572.8|572.2|574.8|574.2|570.8|570.2|1729
1719234000000|2024-06-24 13:00:00|572.3|571.7|571.3|570.7|573.3|572.7|566.8|566.2|7034
1719237600000|2024-06-24 14:00:00|571.6|571|568.8|568.2|571.6|571|564.6|564|8511
1719241200000|2024-06-24 15:00:00|568.7|568.1|567.3|566.7|571.3|570.7|567.3|566.7|5570
1719244800000|2024-06-24 16:00:00|567.6|567|570.7|570.1|571.6|571|566.8|566.2|5553
1719248400000|2024-06-24 17:00:00|570.6|570|570.6|570|571.9|571.3|569.4|568.8|3933
1719252000000|2024-06-24 18:00:00|570.7|570.1|571.5|570.9|572.4|571.8|570.6|570|4084
1719273600000|2024-06-25 00:00:00|571.2|570.6|574.2|573.6|574.7|574.1|570.9|570.3|715
1719277200000|2024-06-25 01:00:00|574|573.4|573.1|572.5|574.2|573.6|572.3|571.7|354
1719280800000|2024-06-25 02:00:00|573|572.4|572.7|572.1|573.5|572.9|572.5|571.9|115
1719284400000|2024-06-25 03:00:00|572.5|571.9|573.1|572.5|573.3|572.7|572.5|571.9|111
1719288000000|2024-06-25 04:00:00|573.3|572.7|571.1|570.5|573.3|572.7|571.1|570.5|149
1719291600000|2024-06-25 05:00:00|571|570.4|571|570.4|571.8|571.2|571|570.4|262
1719295200000|2024-06-25 06:00:00|571.2|570.6|572.2|571.6|572.4|571.8|571|570.4|560
1719298800000|2024-06-25 07:00:00|572.1|571.5|570.4|569.8|572.8|572.2|570.4|569.8|740
1719302400000|2024-06-25 08:00:00|570.6|570|569.6|569|572.8|572.2|568.8|568.2|1650
1719306000000|2024-06-25 09:00:00|569.5|568.9|570|569.4|570.3|569.7|568.3|567.7|990
1719309600000|2024-06-25 10:00:00|569.8|569.2|570|569.4|571|570.4|569.6|569|787
1719313200000|2024-06-25 11:00:00|569.9|569.3|569.1|568.5|570.5|569.9|568.4|567.8|1250
1719316800000|2024-06-25 12:00:00|569.2|568.6|568.6|568|570.3|569.7|568.1|567.5|1188
1719320400000|2024-06-25 13:00:00|565.6|565|565.7|565.1|566.5|565.9|561.9|561.3|8288
1719324000000|2024-06-25 14:00:00|565.4|564.8|564.7|564.1|567.2|566.6|563.7|562.9|6761
1719327600000|2024-06-25 15:00:00|564.4|563.8|562.4|561.8|565.2|564.6|560.7|560.1|6351
1719331200000|2024-06-25 16:00:00|562.2|561.6|562|561.4|563.9|563.3|561.7|561.1|6470
1719334800000|2024-06-25 17:00:00|561.8|561.2|561.7|561.1|562.5|561.9|560.5|559.9|5186
1719338400000|2024-06-25 18:00:00|561.5|560.9|559.6|559|562.2|561.6|559.6|559|4981
1719360000000|2024-06-26 00:00:00|557.9|557.3|562.8|562.2|562.8|562.2|557.5|556.9|778
1719363600000|2024-06-26 01:00:00|562.9|562.3|562.7|562.1|563.6|563|562.3|561.7|312
1719367200000|2024-06-26 02:00:00|562.6|562|564.3|563.7|564.3|563.7|562.6|562|387
1719370800000|2024-06-26 03:00:00|564.1|563.5|565.8|565.2|565.8|565.2|564.1|563.5|353
1719374400000|2024-06-26 04:00:00|565.7|565.1|564.9|564.3|565.9|565.3|564.6|564|207
1719378000000|2024-06-26 05:00:00|564.7|564.1|565.1|564.5|565.9|565.3|564.7|564.1|276
1719381600000|2024-06-26 06:00:00|565.2|564.6|563.8|563.2|565.3|564.7|562.9|562.3|389
1719385200000|2024-06-26 07:00:00|563.6|563|562|561.4|563.9|563.3|561.1|560.5|675
1719388800000|2024-06-26 08:00:00|562.2|561.6|561.4|560.8|563.2|562.6|560.9|560.3|1460
1719392400000|2024-06-26 09:00:00|561.5|560.9|562.3|561.7|562.4|561.8|560.7|560.1|771
1719396000000|2024-06-26 10:00:00|562.2|561.6|563.4|562.8|563.9|563.3|562.1|561.5|911
1719399600000|2024-06-26 11:00:00|563.3|562.7|563.8|563.2|565.5|564.9|563.2|562.6|1775
1719403200000|2024-06-26 12:00:00|564|563.4|560.7|560.1|565.7|565.1|559.5|558.9|2318
1719406800000|2024-06-26 13:00:00|560|559.4|565|564.4|565.2|564.6|559|558.4|6358
1719410400000|2024-06-26 14:00:00|565.2|564.6|572|571.4|573.3|572.7|564.5|563.9|10951
1719414000000|2024-06-26 15:00:00|571.9|571.3|569.3|568.7|572|571.4|566.8|566.2|5639
1719417600000|2024-06-26 16:00:00|569|568.4|563.8|563.2|569.3|568.7|563.6|563|3781
1719421200000|2024-06-26 17:00:00|563.6|563|563.6|563|563.8|563.2|561.6|561|4298
1719424800000|2024-06-26 18:00:00|563.3|562.7|559.8|559.2|564.3|563.7|559.6|559|4610
1719446400000|2024-06-27 00:00:00|559.7|559.1|562.7|562.1|562.8|562.2|559.5|558.9|778
1719450000000|2024-06-27 01:00:00|562.8|562.2|563.6|563|565.1|564.5|562.4|561.8|427
1719453600000|2024-06-27 02:00:00|563.5|562.9|564|563.4|564|563.4|563|562.4|85
1719457200000|2024-06-27 03:00:00|564.2|563.6|564.7|564.1|564.7|564.1|564|563.4|96
1719460800000|2024-06-27 04:00:00|564.5|563.9|563.6|563|564.7|564.1|563.2|562.6|143
1719464400000|2024-06-27 05:00:00|563.5|562.9|562.9|562.3|563.9|563.3|562.7|562.1|173
1719468000000|2024-06-27 06:00:00|563|562.4|562.5|561.9|564|563.4|562.5|561.9|227
1719471600000|2024-06-27 07:00:00|562.3|561.7|561|560.4|562.5|561.9|560.8|560.2|492
1719475200000|2024-06-27 08:00:00|560.9|560.3|562.6|562|563.9|563.3|560.9|560.3|479
1719478800000|2024-06-27 09:00:00|562.8|562.2|564.3|563.7|566.3|565.7|562.6|562|1046
1719482400000|2024-06-27 10:00:00|564.6|564|563.6|563|564.8|564.2|563.1|562.5|403
1719486000000|2024-06-27 11:00:00|563.5|562.9|564.6|564|565.4|564.8|561.9|561.3|810
1719489600000|2024-06-27 12:00:00|564.7|564.1|569.6|569|570.2|569.6|564.3|563.7|1672
1719493200000|2024-06-27 13:00:00|570.1|569.5|575.6|575|575.7|575.1|567.6|567|8904
1719496800000|2024-06-27 14:00:00|575.5|574.9|576.6|576|577.7|577.1|572.1|571.5|9971
1719500400000|2024-06-27 15:00:00|576.5|575.9|577.9|577.3|579.9|579.3|576.4|575.8|8168
1719504000000|2024-06-27 16:00:00|578.1|577.5|579.9|579.3|581.9|581.3|577.9|577.3|5155
1719507600000|2024-06-27 17:00:00|580.1|579.5|579.9|579.3|580.1|579.5|577.7|577.1|5949
1719511200000|2024-06-27 18:00:00|580.1|579.5|582.1|581.5|582.6|582|580.1|579.5|6730
1719532800000|2024-06-28 00:00:00|580.4|579.8|579|578.4|581.2|580.6|577.2|576.6|958
1719536400000|2024-06-28 01:00:00|579.1|578.5|579.3|578.7|579.4|578.8|578.8|578.2|146
1719540000000|2024-06-28 02:00:00|579.5|578.9|578.3|577.7|579.8|579.2|578|577.4|199
1719543600000|2024-06-28 03:00:00|578.5|577.9|579.2|578.6|579.8|579.2|578.4|577.8|221
1719547200000|2024-06-28 04:00:00|579.1|578.5|579.3|578.7|579.4|578.8|579.1|578.5|118
1719550800000|2024-06-28 05:00:00|579.4|578.8|579.6|579|579.6|579|579.1|578.5|94
1719554400000|2024-06-28 06:00:00|579.3|578.7|581.1|580.5|581.6|581|579.1|578.5|227
1719558000000|2024-06-28 07:00:00|581.2|580.6|583.6|583|584.1|583.5|580.8|580.2|504
1719561600000|2024-06-28 08:00:00|583.4|582.8|585.8|585.2|586.1|585.5|582.6|582|834
1719565200000|2024-06-28 09:00:00|585.7|585.1|586|585.4|587.1|586.5|584.1|583.5|717
1719568800000|2024-06-28 10:00:00|586.1|585.5|586.1|585.5|587.9|587.3|585.3|584.7|785
1719572400000|2024-06-28 11:00:00|585.9|585.3|584.8|584.2|587.4|586.8|583.8|583.2|731
1719576000000|2024-06-28 12:00:00|584.6|584|584|583.4|586.4|585.8|583.4|582.8|806
1719579600000|2024-06-28 13:00:00|584.8|584.2|578.9|578.3|585.4|584.8|578.9|578.3|4509
1719583200000|2024-06-28 14:00:00|579.1|578.5|579.8|579.2|581.2|580.6|576.7|576.1|6030
1719586800000|2024-06-28 15:00:00|579.7|579.1|582.1|580.6|583.2|582.6|579|578.4|3787
1719590400000|2024-06-28 16:00:00|581.4|580.8|570|569.4|583.8|582.9|567.5|566.9|10772
1719594000000|2024-06-28 17:00:00|569.8|569.2|573.1|572.5|574.3|573.7|569.8|569.2|4368
1719597600000|2024-06-28 18:00:00|573.2|572.6|576.8|576.2|577.2|576.6|572.8|572.2|4826
1719792000000|2024-07-01 00:00:00|574|573.4|580.2|579.6|580.2|579.6|570.4|569.8|1210
1719795600000|2024-07-01 01:00:00|580.1|579.5|579.3|578.7|580.3|579.7|578.7|578.1|375
1719799200000|2024-07-01 02:00:00|579.4|578.8|579.5|578.9|579.7|579.1|578.7|578.1|91
1719802800000|2024-07-01 03:00:00|579.7|579.1|579.6|579|580|579.4|579.2|578.6|145
1719806400000|2024-07-01 04:00:00|579.5|578.9|580.2|579.6|580.5|579.9|579|578.4|102
1719810000000|2024-07-01 05:00:00|580.1|579.5|579.2|578.6|580.4|579.8|579|578.4|103
1719813600000|2024-07-01 06:00:00|579.3|578.7|580.1|579.5|580.7|580.1|579.1|578.5|211
1719817200000|2024-07-01 07:00:00|580.2|579.6|577.2|576.6|581.6|581|576.9|576.3|691
1719820800000|2024-07-01 08:00:00|577.1|576.5|572.6|572|578.3|577.7|572.2|571.6|720
1719824400000|2024-07-01 09:00:00|572.7|572.1|576.8|576.2|577.5|576.9|572.7|572.1|821
1719828000000|2024-07-01 10:00:00|576.7|576.1|575.8|575.2|577.8|577.2|575.1|574.5|473
1719831600000|2024-07-01 11:00:00|576.1|575.5|577.6|577|578.9|578.3|576.1|575.5|364
1719835200000|2024-07-01 12:00:00|577.8|577.2|574.6|574|578.1|577.5|574.1|573.5|815
1719838800000|2024-07-01 13:00:00|575.4|574.8|584.4|583.8|587.7|587.1|573.1|572.5|8282
1719842400000|2024-07-01 14:00:00|584.1|583.5|588.9|588.3|590.1|589.5|580.7|580.1|7199
1719846000000|2024-07-01 15:00:00|588.6|588|587.2|586.6|591.6|591|586.7|586.1|5650
1719849600000|2024-07-01 16:00:00|587.3|586.7|588.7|588.1|589.9|589.3|586.2|585.6|4283
1719853200000|2024-07-01 17:00:00|588.9|588.3|593.6|593|594.1|593.5|588.4|587.8|5009
1719856800000|2024-07-01 18:00:00|593.5|592.9|592.2|591.6|594.4|593.8|591.8|591.2|4298
1719878400000|2024-07-02 00:00:00|590|589.4|588.4|587.8|591.1|590.5|587.3|586.7|729
1719882000000|2024-07-02 01:00:00|588.5|587.9|588.7|588.1|589|588.4|588|587.4|122
1719885600000|2024-07-02 02:00:00|588.9|588.3|590.5|589.9|591.1|590.5|588.7|588.1|143
1719889200000|2024-07-02 03:00:00|590.8|590.2|590.5|589.9|590.8|590.2|590.2|589.6|63
1719892800000|2024-07-02 04:00:00|590.4|589.8|589.5|588.9|590.6|590|589.3|588.7|113
1719896400000|2024-07-02 05:00:00|589.6|589|589.1|588.5|589.8|589.2|588|587.4|159
1719900000000|2024-07-02 06:00:00|589.2|588.6|589.5|588.9|590.1|589.5|587.8|587.2|267
1719903600000|2024-07-02 07:00:00|589.4|588.8|589.8|589.2|590.2|589.6|589.1|588.5|191
1719907200000|2024-07-02 08:00:00|589.6|589|590.9|590.3|592.1|591.5|589.3|588.7|310
1719910800000|2024-07-02 09:00:00|591|590.4|586.7|586.1|592.8|592.2|586.5|585.9|1198
1719914400000|2024-07-02 10:00:00|586.5|585.9|584.4|583.8|587.7|587.1|584.4|583.8|659
1719918000000|2024-07-02 11:00:00|584.7|584.1|588.2|587.6|588.2|587.6|584.4|583.8|829
1719921600000|2024-07-02 12:00:00|588.4|587.8|586.8|586.2|589.1|588.5|586.2|585.6|794
1719925200000|2024-07-02 13:00:00|586.4|585.8|587.5|586.9|590.7|590.1|585.4|584.8|5108
1719928800000|2024-07-02 14:00:00|587.7|587.1|586|585.4|588.9|588.3|583.7|583.1|5409
1719932400000|2024-07-02 15:00:00|586.3|585.7|584.8|584.2|587.3|586.7|583.3|582.7|3612
1719936000000|2024-07-02 16:00:00|584.9|584.3|582.6|582|585.6|585|581.8|581.2|2921
1719939600000|2024-07-02 17:00:00|582.4|581.8|583.8|583.2|584.3|583.7|582.4|581.8|2954
1719943200000|2024-07-02 18:00:00|583.9|583.3|585.2|584.6|585.9|585.3|583.1|582.5|3454
1719964800000|2024-07-03 00:00:00|585.3|584.7|586.9|586.3|586.9|586.3|584.5|583.9|738
1719968400000|2024-07-03 01:00:00|587.2|586.6|585.9|585.3|587.4|586.8|585.9|585.3|377
1719972000000|2024-07-03 02:00:00|586|585.4|586.2|585.6|586.8|586.2|585.2|584.6|443
1719975600000|2024-07-03 03:00:00|586.1|585.5|586.7|586.1|586.9|586.3|585.9|585.3|98
1719979200000|2024-07-03 04:00:00|586.8|586.2|586.7|586.1|587.2|586.6|586.5|585.9|47
1719982800000|2024-07-03 05:00:00|586.8|586.2|589.5|588.9|590.5|589.9|586.7|586.1|226
1719986400000|2024-07-03 06:00:00|589.3|588.7|589.9|589.3|590.1|589.5|589.2|588.6|195
1719990000000|2024-07-03 07:00:00|589.7|589.1|591|590.4|591.2|590.6|589.5|588.9|362
1719993600000|2024-07-03 08:00:00|591.1|590.5|590.2|589.6|592|591.4|589.8|589.2|539
1719997200000|2024-07-03 09:00:00|590.3|589.7|586.5|585.9|590.3|589.7|586.1|585.5|921
1720000800000|2024-07-03 10:00:00|586.4|585.8|585|584.4|586.8|586.2|584.1|583.5|495
1720004400000|2024-07-03 11:00:00|585.1|584.5|584.7|584.1|586.1|585.5|584.4|583.8|431
1720008000000|2024-07-03 12:00:00|584.9|584.3|581.8|581.2|585.3|584.7|580.9|580.3|972
1720011600000|2024-07-03 13:00:00|581.1|580.5|580.9|580.3|582.4|581.8|578.9|578.3|4452
1720015200000|2024-07-03 14:00:00|581.1|580.5|586.3|585.7|586.7|586.1|579.9|579.3|3435
1720018800000|2024-07-03 15:00:00|586.1|585.5|583.1|582.5|586.3|585.7|582.9|582.3|3018
1720022400000|2024-07-03 16:00:00|583.2|582.6|582.4|581.8|583.4|582.8|580.9|580.3|2821
1720026000000|2024-07-03 17:00:00|582.7|582.1|580.2|579.6|583.4|582.8|579.8|579.2|2536
1720029600000|2024-07-03 18:00:00|580.4|579.8|577.1|576.5|580.9|580.3|576.5|575.9|4215
1720184400000|2024-07-05 13:00:00|587.1|586.5|593.6|593|595.1|594.5|582.9|582.3|6847
1720188000000|2024-07-05 14:00:00|593.8|593.2|593.1|592.5|595.1|594.5|590.4|589.8|5968
1720191600000|2024-07-05 15:00:00|592.9|592.3|593.8|593.2|594.1|593.5|590.4|589.8|3130
1720195200000|2024-07-05 16:00:00|593.7|593.1|594.9|594.3|596.3|595.7|593.6|593|3156
1720198800000|2024-07-05 17:00:00|595|594.4|594.6|594|595.1|594.5|592.5|591.9|2506
1720202400000|2024-07-05 18:00:00|594.7|594.1|595.8|595.2|596|595.4|593.7|593.1|4172
1720396800000|2024-07-08 00:00:00|593.9|593.3|590.7|590.1|595.7|595.1|590.7|590.1|988
1720400400000|2024-07-08 01:00:00|590.6|590|590.4|589.8|591|590.4|590.2|589.6|183
1720404000000|2024-07-08 02:00:00|590.5|589.9|590|589.4|591.2|590.6|589.8|589.2|191
1720407600000|2024-07-08 03:00:00|589.9|589.3|589.3|588.7|590|589.4|589.3|588.7|101
1720411200000|2024-07-08 04:00:00|589.2|588.6|588.1|587.5|589.2|588.6|587.3|586.7|209
1720414800000|2024-07-08 05:00:00|588|587.4|586.8|586.2|588.1|587.5|586.2|585.6|255
1720418400000|2024-07-08 06:00:00|586.6|586|586.1|585.5|586.8|586.2|585.8|585.2|271
1720422000000|2024-07-08 07:00:00|586.3|585.7|586.6|586|587.6|587|585.6|585|458
1720425600000|2024-07-08 08:00:00|586.9|586.3|587.1|586.5|588.1|587.5|586.1|585.5|563
1720429200000|2024-07-08 09:00:00|587.2|586.6|585.6|585|587.4|586.8|585.6|585|593
1720432800000|2024-07-08 10:00:00|585.9|585.3|586.2|585.6|588.4|587.8|585.9|585.3|365
1720436400000|2024-07-08 11:00:00|586.3|585.7|585.9|585.3|588.4|587.8|585.7|585.1|508
1720440000000|2024-07-08 12:00:00|585.8|585.2|584|583.4|585.9|585.3|582.7|582.1|1221
1720443600000|2024-07-08 13:00:00|582.6|582|574.2|573.6|582.7|582.1|573.1|572.5|7319
1720447200000|2024-07-08 14:00:00|574.3|573.7|576.8|576.2|580|579.4|572.5|571.9|6238
1720450800000|2024-07-08 15:00:00|576.7|576.1|575.6|575|577|576.4|574.7|574.1|3313
1720454400000|2024-07-08 16:00:00|575.5|574.9|573.6|573|576.1|575.5|571.9|571.3|3837
1720458000000|2024-07-08 17:00:00|573.4|572.8|575.6|575|576|575.4|571.7|571.1|4591
1720461600000|2024-07-08 18:00:00|575.4|574.8|575.9|575.3|577.4|576.8|575.4|574.8|4478
1720483200000|2024-07-09 00:00:00|576.3|575.7|579|578.4|580.3|579.7|576|575.4|864
1720486800000|2024-07-09 01:00:00|579.2|578.6|579.7|579.1|580.8|580.2|579.1|578.5|346
1720490400000|2024-07-09 02:00:00|579.5|578.9|579.3|578.7|579.6|579|579|578.4|117
1720494000000|2024-07-09 03:00:00|579.5|578.9|578.6|578|579.5|578.9|578.3|577.7|186
1720497600000|2024-07-09 04:00:00|578.5|577.9|579.3|578.7|579.6|579|578.4|577.8|111
1720501200000|2024-07-09 05:00:00|579.4|578.8|579.8|579.2|580.4|579.8|579.3|578.7|158
1720504800000|2024-07-09 06:00:00|579.7|579.1|579.4|578.8|580.1|579.5|578.2|577.6|1389
1720508400000|2024-07-09 07:00:00|579.5|578.9|580.6|580|581.5|580.9|579.5|578.9|415
1720512000000|2024-07-09 08:00:00|580.5|579.9|577.2|576.6|581.2|580.6|576.8|576.2|1084
1720515600000|2024-07-09 09:00:00|577.1|576.5|576.3|575.7|577.6|577|575.4|574.8|829
1720519200000|2024-07-09 10:00:00|576.8|576.2|578.4|577.8|579.4|578.8|576.6|576|288
1720522800000|2024-07-09 11:00:00|578.5|577.9|576.7|576.1|578.5|577.9|575.6|575|286
1720526400000|2024-07-09 12:00:00|576.6|576|579.7|579.1|580|579.4|576.1|575.5|742
1720530000000|2024-07-09 13:00:00|578.6|578|582.7|582.1|584.7|584.1|578.1|577.5|5183
1720533600000|2024-07-09 14:00:00|582.6|582|583.4|582.8|583.4|582.8|578.5|577.9|4000
1720537200000|2024-07-09 15:00:00|583.3|582.7|578.9|578.3|584|583.4|578|577.4|4638
1720540800000|2024-07-09 16:00:00|579.1|578.5|582.2|581.6|584.4|583.8|578.2|577.6|3949
1720544400000|2024-07-09 17:00:00|582.1|581.5|578.3|577.7|582.7|582.1|578|577.4|3272
1720548000000|2024-07-09 18:00:00|578.4|577.8|577.8|577.2|578.8|578.2|577|576.4|3054
1720569600000|2024-07-10 00:00:00|577.2|576.6|578.1|577.5|578.1|577.5|575|574.4|692
1720573200000|2024-07-10 01:00:00|577.9|577.3|576.9|576.3|578|577.4|576.2|575.6|540
1720576800000|2024-07-10 02:00:00|576.7|576.1|575.1|574.5|576.9|576.3|575.1|574.5|190
1720580400000|2024-07-10 03:00:00|574.8|574.2|574.9|574.3|575.8|575.2|574.6|574|172
1720584000000|2024-07-10 04:00:00|575.1|574.5|574.9|574.3|575.4|574.8|574.4|573.8|187
1720587600000|2024-07-10 05:00:00|575|574.4|575.4|574.8|575.6|575|574.9|574.3|59
1720591200000|2024-07-10 06:00:00|575.7|575.1|575.8|575.2|576.5|575.9|575|574.4|265
1720594800000|2024-07-10 07:00:00|575.7|575.1|574.9|574.3|576.8|576.2|574.7|574.1|299
1720598400000|2024-07-10 08:00:00|574.4|573.8|573.9|573.3|575.7|575.1|572.8|572.2|816
1720602000000|2024-07-10 09:00:00|574.1|573.5|574|573.4|574.5|573.9|571.7|571.1|965
1720605600000|2024-07-10 10:00:00|574.1|573.5|575.1|574.5|575.3|574.7|573.3|572.7|600
1720609200000|2024-07-10 11:00:00|575.2|574.6|573.8|573.2|575.5|574.9|573.5|572.9|308
1720612800000|2024-07-10 12:00:00|573.7|573.1|573.1|572.5|575.4|574.8|572.7|572.1|635
1720616400000|2024-07-10 13:00:00|572.8|572.2|566.8|566.2|572.8|572.2|566.3|565.7|7122
1720620000000|2024-07-10 14:00:00|566.7|566.1|569.5|568.9|569.8|569.2|562.9|562.3|9061
1720623600000|2024-07-10 15:00:00|569.7|569.1|571.8|571.2|572.7|572.1|568.8|568.2|4402
1720627200000|2024-07-10 16:00:00|572|571.4|569.5|568.9|572|571.4|569.2|568.6|3014
1720630800000|2024-07-10 17:00:00|569.7|569.1|570.9|570.3|572.3|571.7|569.7|569.1|3232
1720634400000|2024-07-10 18:00:00|570.8|570.2|567|566.4|571|570.4|566.7|566.1|3707
1720656000000|2024-07-11 00:00:00|567.6|567|569.8|569.2|570.1|569.5|565.7|565.1|555
1720659600000|2024-07-11 01:00:00|569.9|569.3|570.4|569.8|570.5|569.9|569.1|568.5|199
1720663200000|2024-07-11 02:00:00|570.6|570|571.1|570.5|571.1|570.5|569.5|568.9|1143
1720666800000|2024-07-11 03:00:00|571|570.4|572.2|571.6|573.1|572.5|570.3|569.7|1162
1720670400000|2024-07-11 04:00:00|571.9|571.3|572.2|571.6|572.4|571.8|571.8|571.2|403
1720674000000|2024-07-11 05:00:00|572.3|571.7|571.7|571.1|572.5|571.9|571.5|570.9|124
1720677600000|2024-07-11 06:00:00|571.6|571|570.8|570.2|572|571.4|569.6|569|327
1720681200000|2024-07-11 07:00:00|570.9|570.3|571.6|571|572.3|571.7|570.8|570.2|265
1720684800000|2024-07-11 08:00:00|571.4|570.8|573.8|573.2|574.6|574|571.3|570.7|489
1720688400000|2024-07-11 09:00:00|573.7|573.1|575.8|575.2|576.3|575.7|573.3|572.7|1361
1720692000000|2024-07-11 10:00:00|575.7|575.1|576.1|575.5|577|576.4|574.8|574.2|1027
1720695600000|2024-07-11 11:00:00|576|575.4|581|580.4|581.7|581.1|575.5|574.9|1171
1720699200000|2024-07-11 12:00:00|581.2|580.6|582|581.4|584.7|584.1|580.9|580.3|2318
1720702800000|2024-07-11 13:00:00|581.7|581.1|582.4|581.8|584.1|583.5|579.1|578.5|6472
1720706400000|2024-07-11 14:00:00|582.2|581.6|584.1|583.5|587|586.4|581.9|581.3|7092
1720710000000|2024-07-11 15:00:00|583.9|583.3|585|584.4|586.5|585.9|582.3|581.7|5376
1720713600000|2024-07-11 16:00:00|584.8|584.2|579|578.4|585.3|584.7|578.5|577.9|4708
1720717200000|2024-07-11 17:00:00|579.2|578.6|577.5|576.9|579.2|578.6|576.5|575.9|4050
1720720800000|2024-07-11 18:00:00|577.6|577|578.1|577.5|578.3|577.7|577.1|576.5|4021
1720742400000|2024-07-12 00:00:00|575.7|575.1|573.4|572.8|575.8|575.2|572.4|571.8|773
1720746000000|2024-07-12 01:00:00|573.2|572.6|572.8|572.2|573.8|573.2|572.7|572.1|188
1720749600000|2024-07-12 02:00:00|572.9|572.3|574.8|574.2|575.9|575.3|572.9|572.3|1073
1720753200000|2024-07-12 03:00:00|574.4|573.8|574.9|574.3|575.1|574.5|573.8|573.2|350
1720756800000|2024-07-12 04:00:00|574.8|574.2|576.4|575.8|577.6|577|574.6|574|394
1720760400000|2024-07-12 05:00:00|576.3|575.7|576.1|575.5|576.6|576|575.4|574.8|98
1720764000000|2024-07-12 06:00:00|576|575.4|575.4|574.8|576.2|575.6|575|574.4|116
1720767600000|2024-07-12 07:00:00|575.2|574.6|575.7|575.1|576.2|575.6|574.4|573.8|297
1720771200000|2024-07-12 08:00:00|575.9|575.3|575.6|575|576.9|576.3|574.2|573.6|505
1720774800000|2024-07-12 09:00:00|575.5|574.9|572|571.4|575.5|574.9|570.3|569.7|1192
1720778400000|2024-07-12 10:00:00|572.1|571.5|569.8|569.2|572.1|571.5|569.3|568.7|872
1720782000000|2024-07-12 11:00:00|569.6|569|570|569.4|571.2|570.6|569.3|568.7|514
1720785600000|2024-07-12 12:00:00|569.9|569.3|569.3|568.7|571.1|570.5|568.4|567.8|578
1720789200000|2024-07-12 13:00:00|568.1|567.5|567.6|567|570.6|570|565.6|565|4703
1720792800000|2024-07-12 14:00:00|567.4|566.8|565.1|564.5|568.3|567.7|564.6|564|4398
1720796400000|2024-07-12 15:00:00|565.2|564.6|563.6|563|565.7|565.1|561.2|560.6|5170
1720800000000|2024-07-12 16:00:00|563.9|562.9|561|560.4|569.3|568.7|558.1|557.5|13192
1720803600000|2024-07-12 17:00:00|560.7|560.1|558.9|558.3|562.2|561.6|558.9|558.3|4940
1720807200000|2024-07-12 18:00:00|558.8|558.2|558.4|557.8|559.9|559.3|557.5|556.9|4196
1721001600000|2024-07-15 00:00:00|556.9|555.4|553.4|552.8|557.4|556.4|551.8|551.2|1913
1721005200000|2024-07-15 01:00:00|553.3|552.7|553|552.4|553.3|552.7|551.2|550.6|484
1721008800000|2024-07-15 02:00:00|553.2|552.6|552.3|551.7|553.5|552.9|550.4|549.8|450
1721012400000|2024-07-15 03:00:00|552.5|551.9|552.4|551.8|552.6|552|551.8|551.2|116
1721016000000|2024-07-15 04:00:00|552.5|551.9|551.3|550.7|552.8|552.2|550.4|549.8|295
1721019600000|2024-07-15 05:00:00|551.1|550.5|551.8|551.2|552.5|551.9|551.1|550.5|473
1721023200000|2024-07-15 06:00:00|551.6|551|550.3|549.7|552|551.4|549.5|548.9|463
1721026800000|2024-07-15 07:00:00|550.2|549.6|549.1|548.5|550.6|550|548.8|548.2|795
1721030400000|2024-07-15 08:00:00|549.2|548.6|547.3|546.7|549.3|548.7|546.9|546.3|1778
1721034000000|2024-07-15 09:00:00|547.6|547|546.2|545.6|547.9|547.3|546.2|545.6|1121
1721037600000|2024-07-15 10:00:00|546.5|545.9|543.5|542.9|547|546.4|542.8|542.2|1910
1721041200000|2024-07-15 11:00:00|543.6|543|541.8|541.2|544.8|544.2|541.5|540.9|1642
1721044800000|2024-07-15 12:00:00|541.7|541.1|543.9|543.3|544.1|543.5|541.7|541.1|1165
1721048400000|2024-07-15 13:00:00|543.6|543|542.9|542.3|547.9|547.3|541.1|540.5|6602
1721052000000|2024-07-15 14:00:00|543.1|542.5|544.7|544.1|545.5|544.9|540.7|540.1|7765
1721055600000|2024-07-15 15:00:00|544.5|543.9|542.7|542.1|545.1|544.5|542.4|541.8|3648
1721059200000|2024-07-15 16:00:00|542.6|542|542.2|541.6|544.4|543.8|540.5|539.9|3482
1721062800000|2024-07-15 17:00:00|542|541.4|540.8|540.2|543.1|542.5|540.1|539.5|4767
1721066400000|2024-07-15 18:00:00|540.6|540|539.4|538.8|541.3|540.7|539.4|538.8|4852
1721088000000|2024-07-16 00:00:00|539.5|538.9|542.2|541.6|544.5|543.9|539.1|538.5|1048
1721091600000|2024-07-16 01:00:00|542|541.4|541.2|540.6|542.5|541.9|540.8|540.2|144
1721095200000|2024-07-16 02:00:00|541.3|540.7|541.2|540.6|542.2|541.6|540.7|540.1|289
1721098800000|2024-07-16 03:00:00|541|540.4|541.5|540.9|541.8|541.2|540.8|540.2|76
1721102400000|2024-07-16 04:00:00|541.4|540.8|542.4|541.8|542.7|542.1|540.9|540.3|93
1721106000000|2024-07-16 05:00:00|542.5|541.9|541.6|541|542.6|542|541.6|541|93
1721109600000|2024-07-16 06:00:00|541.5|540.9|539.4|538.8|542.1|541.5|538.7|538.1|542
1721113200000|2024-07-16 07:00:00|539.5|538.9|541.6|541|543.4|542.8|539.2|538.6|921
1721116800000|2024-07-16 08:00:00|541.2|540.6|544.6|544|544.9|544.3|540.7|540.1|1086
1721120400000|2024-07-16 09:00:00|544.4|543.8|544.9|544.3|545.9|545.3|543.8|543.2|1156
1721124000000|2024-07-16 10:00:00|545|544.4|545|544.4|545.9|545.3|544.5|543.9|749
1721127600000|2024-07-16 11:00:00|544.8|544.2|541.6|541|545.2|544.6|541.6|541|856
1721131200000|2024-07-16 12:00:00|541.1|540.5|540.5|539.9|543.1|542.5|537.7|537.1|1713
1721134800000|2024-07-16 13:00:00|541.1|540.5|542|541.4|542.6|542|538.4|537.8|4622
1721138400000|2024-07-16 14:00:00|541.8|541.2|535.7|535.1|543.6|543|535.7|535.1|4507
1721142000000|2024-07-16 15:00:00|535.8|535.2|541.1|540.5|541.1|540.5|534.4|533.8|6102
1721145600000|2024-07-16 16:00:00|541.3|540.7|542.2|541.6|544.5|543.9|541.3|540.7|4754
1721149200000|2024-07-16 17:00:00|542.3|541.7|540.1|539.5|542.8|542.2|539.9|539.3|2746
1721152800000|2024-07-16 18:00:00|540|539.4|538.8|538.2|540.6|540|538.4|537.8|4728
1721174400000|2024-07-17 00:00:00|538.1|537.5|541.7|541.1|542.2|541.6|536.9|536.3|782
1721178000000|2024-07-17 01:00:00|541.8|541.2|543.6|543|543.8|543.2|541.6|541|191
1721181600000|2024-07-17 02:00:00|543.5|542.9|543.3|542.7|543.9|543.3|543.1|542.5|86
1721185200000|2024-07-17 03:00:00|543.4|542.8|543.4|542.8|543.6|543|542.8|542.2|142
1721188800000|2024-07-17 04:00:00|543.7|543.1|543.2|542.6|543.7|543.1|542.8|542.2|173
1721192400000|2024-07-17 05:00:00|543.1|542.5|542.7|542.1|543.1|542.5|542.1|541.5|108
1721196000000|2024-07-17 06:00:00|542.6|542|542.4|541.8|542.9|542.3|541.4|540.8|418
1721199600000|2024-07-17 07:00:00|542.2|541.6|541.7|541.1|542.7|542.1|541|540.4|515
1721203200000|2024-07-17 08:00:00|541.6|541|541.9|541.3|542.2|541.6|540.5|539.9|392
1721206800000|2024-07-17 09:00:00|542|541.4|541.7|541.1|543.2|542.6|540.7|540.1|507
1721210400000|2024-07-17 10:00:00|541.5|540.9|545.4|544.8|546.5|545.9|541.2|540.6|1277
1721214000000|2024-07-17 11:00:00|545.3|544.7|549.3|548.7|549.7|549.1|544.2|543.6|1406
1721217600000|2024-07-17 12:00:00|549.4|548.8|547.6|547|549.7|549.1|546.6|546|1041
1721221200000|2024-07-17 13:00:00|547.8|547.2|550.3|549.7|551.6|551|546.7|546.1|4277
1721224800000|2024-07-17 14:00:00|550.4|549.8|553.9|553.3|555.2|554.6|546.4|545.8|6724
1721228400000|2024-07-17 15:00:00|554.1|553.5|549.5|548.9|555.7|555.1|549.4|548.8|3880
1721232000000|2024-07-17 16:00:00|549.4|548.8|548|547.4|549.5|548.9|546.1|545.5|3894
1721235600000|2024-07-17 17:00:00|548.1|547.5|548.7|548.1|549.6|549|547.7|547.1|2366
1721239200000|2024-07-17 18:00:00|548.5|547.9|550.5|549.9|550.8|550.2|546.9|546.3|4113
1721260800000|2024-07-18 00:00:00|550.9|550.3|553.2|552.6|555.3|554.7|550|549.4|806
1721264400000|2024-07-18 01:00:00|553.1|552.5|552.6|552|554.1|553.5|552.4|551.8|227
1721268000000|2024-07-18 02:00:00|552.5|551.9|551.2|550.6|552.9|552.3|550.6|550|173
1721271600000|2024-07-18 03:00:00|551.1|550.5|551.7|551.1|551.9|551.3|550.9|550.3|67
1721275200000|2024-07-18 04:00:00|551.8|551.2|551.4|550.8|552|551.4|550.9|550.3|86
1721278800000|2024-07-18 05:00:00|551.2|550.6|550.3|549.7|551.5|550.9|549.8|549.2|235
1721282400000|2024-07-18 06:00:00|550.6|550|551.5|550.9|553|552.4|548.9|548.3|593
1721286000000|2024-07-18 07:00:00|551.7|551.1|549.1|548.5|551.8|551.2|549.1|548.5|319
1721289600000|2024-07-18 08:00:00|549.2|548.6|549.1|548.5|549.7|549.1|547.4|546.8|398
1721293200000|2024-07-18 09:00:00|549|548.4|548.7|548.1|549.8|549.2|545.3|544.7|1157
1721296800000|2024-07-18 10:00:00|548.6|548|549.5|548.9|551.1|550.5|547|546.4|825
1721300400000|2024-07-18 11:00:00|549.4|548.8|550.5|549.9|551.7|551.1|548.6|548|929
1721304000000|2024-07-18 12:00:00|550.3|549.7|549.2|548.6|551|550.4|548.3|547.7|1503
1721307600000|2024-07-18 13:00:00|547.7|547.1|553|552.4|553.6|553|547.7|547.1|3935
1721311200000|2024-07-18 14:00:00|552.9|552.3|547.1|546.5|554|553.4|543.8|543.2|7358
1721314800000|2024-07-18 15:00:00|547.2|546.6|546.9|546.3|547.9|547.3|542.5|541.9|3686
1721318400000|2024-07-18 16:00:00|547.1|546.5|543.2|542.6|549.4|548.8|543.2|542.6|2665
1721322000000|2024-07-18 17:00:00|543.4|542.8|545|544.4|545.9|545.3|543.4|542.8|2475
1721325600000|2024-07-18 18:00:00|544.8|544.2|544.8|544.2|545.5|544.9|544|543.4|2297
1721347200000|2024-07-19 00:00:00|541.7|541.1|544.7|544.1|545|544.4|541.3|540.7|553
1721350800000|2024-07-19 01:00:00|544.6|544|543.7|543.1|544.6|544|543.7|543.1|123
1721354400000|2024-07-19 02:00:00|543.4|542.8|545|544.4|545|544.4|543.4|542.8|117
1721358000000|2024-07-19 03:00:00|544.9|544.3|545.4|544.8|545.9|545.3|544.7|544.1|98
1721361600000|2024-07-19 04:00:00|545.5|544.9|545.7|545.1|545.8|545.2|545.1|544.5|58
1721365200000|2024-07-19 05:00:00|545.5|544.9|544.9|544.3|545.5|544.9|544.2|543.6|85
1721368800000|2024-07-19 06:00:00|544.8|544.2|544.2|543.6|545.1|544.5|544|543.4|235
1721372400000|2024-07-19 07:00:00|544.1|543.5|542.7|542.1|544.1|543.5|540.7|540.1|579
1721376000000|2024-07-19 08:00:00|542.6|542|544.9|544.3|545.2|544.6|541.6|541|449
1721379600000|2024-07-19 09:00:00|544.7|544.1|547.4|546.8|548.1|547.5|544.7|544.1|821
1721383200000|2024-07-19 10:00:00|547.3|546.7|550.5|549.9|551.3|550.7|547.2|546.6|776
1721386800000|2024-07-19 11:00:00|550.6|550|553.8|553.2|554.4|553.8|550.4|549.8|1015
1721390400000|2024-07-19 12:00:00|553.9|553.3|554|553.4|554.8|554.2|552.9|552.3|684
1721394000000|2024-07-19 13:00:00|555.4|554.8|561.5|560.9|562.9|562.3|553|552.4|6615
1721397600000|2024-07-19 14:00:00|561.3|560.7|561.9|561.3|566.1|565.5|560.1|559.5|7812
1721401200000|2024-07-19 15:00:00|561.6|561|556|555.4|561.9|561.3|555.3|554.7|5180
1721404800000|2024-07-19 16:00:00|556.1|555.5|553.3|552.7|556.7|556.1|551.1|550.5|4199
1721408400000|2024-07-19 17:00:00|553.2|552.6|552.9|552.3|555.4|554.8|552.8|552.2|2871
1721412000000|2024-07-19 18:00:00|553|552.4|555.1|554.5|555.1|554.5|551.9|551.3|3304
1721606400000|2024-07-22 00:00:00|556.1|555.1|561.2|560.6|561.6|561|555.5|554.4|1350
1721610000000|2024-07-22 01:00:00|561.3|560.7|559.9|559.3|561.7|561.1|559.2|558.6|454
1721613600000|2024-07-22 02:00:00|559.8|559.2|560.2|559.6|560.2|559.6|559.2|558.6|101
1721617200000|2024-07-22 03:00:00|560.5|559.9|561|560.4|561.8|561.2|559.8|559.2|154
1721620800000|2024-07-22 04:00:00|560.9|560.3|560|559.4|561.1|560.5|559.9|559.3|54
1721624400000|2024-07-22 05:00:00|559.9|559.3|558.8|558.2|560.2|559.6|558.5|557.9|169
1721628000000|2024-07-22 06:00:00|559|558.4|557.9|557.3|559.3|558.7|557.4|556.8|285
1721631600000|2024-07-22 07:00:00|557.8|557.2|557.9|557.3|559.1|558.5|557.6|557|295
1721635200000|2024-07-22 08:00:00|558|557.4|563.1|562.5|563.2|562.6|557.2|556.6|1162
1721638800000|2024-07-22 09:00:00|563.4|562.8|557.6|557|564.5|563.9|557.4|556.8|1021
1721642400000|2024-07-22 10:00:00|557.7|557.1|557.6|557|560.1|559.5|557.6|557|520
1721646000000|2024-07-22 11:00:00|557.7|557.1|557|556.4|558.7|558.1|556.6|556|442
1721649600000|2024-07-22 12:00:00|556.9|556.3|554.9|554.3|557.3|556.7|554.2|553.6|563
1721653200000|2024-07-22 13:00:00|553.9|553.3|556.2|555.6|556.3|555.7|551.7|551.1|5217
1721656800000|2024-07-22 14:00:00|556.3|555.7|560.3|559.7|560.6|560|554.5|553.9|4903
1721660400000|2024-07-22 15:00:00|560.5|559.9|559.1|558.5|561.9|561.3|558.5|557.9|3868
1721664000000|2024-07-22 16:00:00|559|558.4|556.7|556.1|560.1|559.5|555.7|555.1|2939
1721667600000|2024-07-22 17:00:00|556.5|555.9|558.4|557.8|559.3|558.7|555.4|554.8|2515
1721671200000|2024-07-22 18:00:00|558.6|558|559.3|558.7|560.5|559.9|557.8|557.2|3379
1721692800000|2024-07-23 00:00:00|556.2|555.6|558.6|558|558.7|558.1|555.1|554.5|442
1721696400000|2024-07-23 01:00:00|558.4|557.8|559.7|559.1|559.7|559.1|557.9|557.3|128
1721700000000|2024-07-23 02:00:00|559.6|559|558.2|557.6|560|559.4|557.9|557.3|68
1721703600000|2024-07-23 03:00:00|558.1|557.5|559|558.4|559.2|558.6|558|557.4|45
1721707200000|2024-07-23 04:00:00|559.1|558.5|558.6|558|559.5|558.9|558.2|557.6|56
1721710800000|2024-07-23 05:00:00|558.5|557.9|557.7|557.1|558.6|558|557.1|556.5|71
1721714400000|2024-07-23 06:00:00|557.8|557.2|558.5|557.9|559|558.4|557|556.4|76
1721718000000|2024-07-23 07:00:00|558.6|558|555.1|554.5|558.8|558.2|554.4|553.8|596
1721721600000|2024-07-23 08:00:00|555.2|554.6|554.6|554|558.6|558|553.9|553.3|1112
1721725200000|2024-07-23 09:00:00|554.4|553.8|553.4|552.8|555.1|554.5|553|552.4|806
1721728800000|2024-07-23 10:00:00|553.3|552.7|554|553.4|555.4|554.8|553.2|552.6|285
1721732400000|2024-07-23 11:00:00|554.1|553.5|553.4|552.8|554.6|554|552.9|552.3|551
1721736000000|2024-07-23 12:00:00|553.3|552.7|556.7|556.1|557|556.4|552.2|551.6|1060
1721739600000|2024-07-23 13:00:00|556|555.4|557.8|557.2|561.9|561.3|555.4|554.8|4988
1721743200000|2024-07-23 14:00:00|557.7|557.1|558.2|557.6|562.7|562.1|557.2|556.6|4793
1721746800000|2024-07-23 15:00:00|558|557.4|561.2|560.6|563.8|563.2|557.6|557|3344
1721750400000|2024-07-23 16:00:00|561.1|560.5|557.1|556.5|561.4|560.8|556.8|556.2|2358
1721754000000|2024-07-23 17:00:00|557.2|556.6|554.9|554.3|557.8|557.2|554.2|553.6|2685
1721757600000|2024-07-23 18:00:00|554.8|554.2|554|553.4|555.4|554.8|553.5|552.9|2046
1721779200000|2024-07-24 00:00:00|550.6|550|553|552.4|553.4|552.8|549|548.4|314
1721782800000|2024-07-24 01:00:00|552|551.4|551.9|551.3|552|551.4|550.6|550|147
1721786400000|2024-07-24 02:00:00|551.8|551.2|551.6|551|552.6|552|551.3|550.7|120
1721790000000|2024-07-24 03:00:00|551.8|551.2|552.3|551.7|552.9|552.3|551.8|551.2|45
1721793600000|2024-07-24 04:00:00|552.4|551.8|551.4|550.8|552.7|552.1|551|550.4|128
1721797200000|2024-07-24 05:00:00|551.6|551|551.4|550.8|552.1|551.5|551.1|550.5|165
1721800800000|2024-07-24 06:00:00|551.6|551|553.3|552.7|554.2|553.6|551.5|550.9|206
1721804400000|2024-07-24 07:00:00|553.4|552.8|552.6|552|553.6|553|550.5|549.9|934
1721808000000|2024-07-24 08:00:00|552.5|551.9|551.2|550.6|552.7|552.1|550.5|549.9|600
1721811600000|2024-07-24 09:00:00|551.4|550.8|555.3|554.7|555.4|554.8|551.4|550.8|615
1721815200000|2024-07-24 10:00:00|555.1|554.5|556.9|556.3|557|556.4|554.5|553.9|651
1721818800000|2024-07-24 11:00:00|556.8|556.2|556.8|556.2|557.3|556.7|555.1|554.5|364
1721822400000|2024-07-24 12:00:00|556.5|555.9|552.7|552.1|556.9|556.3|552|551.4|678
1721826000000|2024-07-24 13:00:00|552.5|551.9|558.5|557.9|558.7|558.1|552|551.4|4141
1721829600000|2024-07-24 14:00:00|558.6|558|564.2|563.6|565.9|565.3|557.5|556.9|6894
1721833200000|2024-07-24 15:00:00|564.4|563.8|563.1|562.5|566.9|566.3|562.6|562|5487
1721836800000|2024-07-24 16:00:00|563|562.4|562|561.4|563.5|562.9|559.9|559.3|2724
1721840400000|2024-07-24 17:00:00|562.3|561.7|557.3|556.7|563.5|562.9|557.3|556.7|4773
1721844000000|2024-07-24 18:00:00|557.2|556.6|559.3|558.7|559.4|558.8|556.9|556.3|3166
1721865600000|2024-07-25 00:00:00|557.9|557.3|560.5|559.9|560.5|559.9|557.4|556.8|447
1721869200000|2024-07-25 01:00:00|560.4|559.8|559.3|558.7|560.6|560|559.3|558.7|78
1721872800000|2024-07-25 02:00:00|559.4|558.8|559.3|558.7|561.4|560.8|559.1|558.5|184
1721876400000|2024-07-25 03:00:00|559.1|558.5|558.1|557.5|559.4|558.8|557.9|557.3|110
1721880000000|2024-07-25 04:00:00|558.2|557.6|558.6|558|558.9|558.3|557.9|557.3|128
1721883600000|2024-07-25 05:00:00|558.7|558.1|557.7|557.1|558.8|558.2|556.3|555.7|326
1721887200000|2024-07-25 06:00:00|557.6|557|556.7|556.1|558.5|557.9|556.5|555.9|270
1721890800000|2024-07-25 07:00:00|556.6|556|556.1|555.5|556.9|556.3|554.6|554|371
1721894400000|2024-07-25 08:00:00|556.2|555.6|556.3|555.7|559.6|559|555.9|555.3|558
1721898000000|2024-07-25 09:00:00|556.5|555.9|556.8|556.2|557.3|556.7|555.5|554.9|798
1721901600000|2024-07-25 10:00:00|556.7|556.1|555.6|555|557.3|556.7|555.6|555|294
1721905200000|2024-07-25 11:00:00|555.5|554.9|555.1|554.5|556.4|555.8|554.4|553.8|773
1721908800000|2024-07-25 12:00:00|555.2|554.6|553.8|553.2|555.6|555|553.3|552.7|1361
1721912400000|2024-07-25 13:00:00|553.2|552.6|550.3|549.7|555.2|554.6|548.7|548.1|4574
1721916000000|2024-07-25 14:00:00|550.5|549.9|553.4|552.8|553.9|553.3|549.6|549|4729
1721919600000|2024-07-25 15:00:00|553.6|553|549.6|549|554.1|553.5|549.6|549|3624
1721923200000|2024-07-25 16:00:00|549.8|549.2|550.4|549.8|552.4|551.8|549.6|549|2394
1721926800000|2024-07-25 17:00:00|550.5|549.9|550.3|549.7|551.2|550.6|550|549.4|1467
1721930400000|2024-07-25 18:00:00|550.4|549.8|549.5|548.9|550.5|549.9|549.3|548.7|3195
1721952000000|2024-07-26 00:00:00|547.7|547.1|549.2|548.6|551.6|551|547.4|546.8|533
1721955600000|2024-07-26 01:00:00|549.1|548.5|550.8|550.2|551.2|550.6|548.6|548|151
1721959200000|2024-07-26 02:00:00|551|550.4|550.4|549.8|551.1|550.5|550.1|549.5|91
1721962800000|2024-07-26 03:00:00|550.6|550|549.8|549.2|550.7|550.1|549.8|549.2|51
1721966400000|2024-07-26 04:00:00|550.1|549.5|550.8|550.2|551.1|550.5|549.9|549.3|67
1721970000000|2024-07-26 05:00:00|550.7|550.1|551.2|550.6|551.5|550.9|550.6|550|81
1721973600000|2024-07-26 06:00:00|550.8|550.2|549.8|549.2|550.9|550.3|549.1|548.5|259
1721977200000|2024-07-26 07:00:00|549.6|549|551.4|550.8|551.9|551.3|549.6|549|289
1721980800000|2024-07-26 08:00:00|551.2|550.6|551.5|550.9|552.2|551.6|550.2|549.6|361
1721984400000|2024-07-26 09:00:00|551.6|551|552.9|552.3|553.9|553.3|550.2|549.6|778
1721988000000|2024-07-26 10:00:00|552.8|552.2|551.2|550.6|553|552.4|551.2|550.6|423
1721991600000|2024-07-26 11:00:00|551|550.4|548.9|548.3|552.4|551.8|548.7|548.1|689
1721995200000|2024-07-26 12:00:00|548.8|548.2|547.2|546.6|549.8|549.2|546.7|546.1|785
1721998800000|2024-07-26 13:00:00|547|546.4|546.1|545.5|547.6|547|542.3|541.7|4502
1722002400000|2024-07-26 14:00:00|546.2|545.6|547.1|546.5|548.4|547.8|544|543.4|4937
1722006000000|2024-07-26 15:00:00|547.2|546.6|544.3|543.7|547.5|546.9|544.1|543.5|3034
1722009600000|2024-07-26 16:00:00|544|543.4|540.4|539.8|544.7|544.1|538.6|538|6223
1722013200000|2024-07-26 17:00:00|540.2|539.6|536.9|536.3|540.7|540.1|536.7|536.1|3674
1722016800000|2024-07-26 18:00:00|536.7|536.1|535.7|535.1|536.9|536.3|534.9|534.3|4351
1722211200000|2024-07-29 00:00:00|537.2|536.6|536|535.4|541.4|540.8|535.3|534.7|1531
1722214800000|2024-07-29 01:00:00|536.1|535.5|535.2|534.6|536.3|535.7|534.1|533.5|546
1722218400000|2024-07-29 02:00:00|535.1|534.5|534.9|534.3|535.9|535.3|534.4|533.8|238
1722222000000|2024-07-29 03:00:00|534.8|534.2|534.3|533.7|535|534.4|534.3|533.7|108
1722225600000|2024-07-29 04:00:00|534.7|534.1|534.5|533.9|535.1|534.5|534|533.4|154
1722229200000|2024-07-29 05:00:00|534.6|534|534.9|534.3|535.3|534.7|534.3|533.7|84
1722232800000|2024-07-29 06:00:00|535|534.4|532.6|532|535.1|534.5|531.9|531.3|505
1722236400000|2024-07-29 07:00:00|532.5|531.9|532|531.4|533.4|532.8|531.3|530.7|649
1722240000000|2024-07-29 08:00:00|532.1|531.5|534.8|534.2|535.1|534.5|531.9|531.3|989
1722243600000|2024-07-29 09:00:00|534.6|534|535.6|535|536.8|536.2|533.8|533.2|575
1722247200000|2024-07-29 10:00:00|535.7|535.1|533.7|533.1|536.1|535.5|533.7|533.1|308
1722250800000|2024-07-29 11:00:00|533.8|533.2|531.1|530.5|534.5|533.9|530.5|529.9|1116
1722254400000|2024-07-29 12:00:00|531.2|530.6|531.2|530.6|533.3|532.7|530.4|529.8|951
1722258000000|2024-07-29 13:00:00|529.5|528.9|537.5|536.9|540.5|539.9|528.7|528.1|6346
1722261600000|2024-07-29 14:00:00|537.3|536.7|540.5|539.9|540.8|540.2|535.3|534.5|4671
1722265200000|2024-07-29 15:00:00|540.6|540|544.3|543.7|545.1|544.5|540.3|539.7|4716
1722268800000|2024-07-29 16:00:00|544.2|543.6|545.4|544.8|546.2|545.6|542.1|541.5|2921
1722272400000|2024-07-29 17:00:00|545.2|544.6|544.6|544|545.5|544.9|543.3|542.7|2416
1722276000000|2024-07-29 18:00:00|544.5|543.9|544|543.4|544.8|544.2|543.7|543.1|3931
1722297600000|2024-07-30 00:00:00|542.7|542.1|541.4|540.8|543.5|542.9|540.9|540.3|671
1722301200000|2024-07-30 01:00:00|541|540.4|541.5|540.9|542|541.4|540.9|540.3|106
1722304800000|2024-07-30 02:00:00|541.3|540.7|541.9|541.3|542.5|541.9|541.1|540.5|124
1722308400000|2024-07-30 03:00:00|541.8|541.2|540.8|540.2|541.8|541.2|540.8|540.2|102
1722312000000|2024-07-30 04:00:00|540.7|540.1|540.1|539.5|541.2|540.6|540.1|539.5|136
1722315600000|2024-07-30 05:00:00|540.2|539.6|540.3|539.7|541.1|540.5|540.1|539.5|123
1722319200000|2024-07-30 06:00:00|540.5|539.9|538.9|538.3|540.6|540|538.8|538.2|194
1722322800000|2024-07-30 07:00:00|539|538.4|537.9|537.3|539.7|539.1|537.9|537.3|299
1722326400000|2024-07-30 08:00:00|538.1|537.5|537.4|536.8|538.6|538|537|536.4|438
1722330000000|2024-07-30 09:00:00|537.3|536.7|534.2|533.6|537.7|537.1|534|533.4|657
1722333600000|2024-07-30 10:00:00|534.4|533.8|533.5|532.9|535.2|534.6|533|532.4|778
1722337200000|2024-07-30 11:00:00|533.4|532.8|535.1|534.5|535.2|534.6|533|532.4|789
1722340800000|2024-07-30 12:00:00|535|534.4|533.7|533.1|535.3|534.7|532.4|531.8|729
1722344400000|2024-07-30 13:00:00|533.6|533|537.7|537.1|538.3|537.7|531.3|530.7|4064
1722348000000|2024-07-30 14:00:00|537.6|537|540.8|540.2|542.8|542.2|537.6|537|5200
1722351600000|2024-07-30 15:00:00|540.7|540.1|538.9|538.3|541.3|540.7|538.1|537.5|2756
1722355200000|2024-07-30 16:00:00|539|538.4|540.2|539.6|540.5|539.9|537.8|537.2|2231
1722358800000|2024-07-30 17:00:00|540|539.4|539.7|539.1|541.7|541.1|537.5|536.9|4571
1722362400000|2024-07-30 18:00:00|539.9|539.3|537.2|536.6|540.1|539.5|536.8|536.2|3668
1722384000000|2024-07-31 00:00:00|537.4|536.8|535.2|534.6|540|539.4|534.8|534.2|590
1722387600000|2024-07-31 01:00:00|535.1|534.5|535.8|535.2|536.3|535.7|535|534.4|188
1722391200000|2024-07-31 02:00:00|535.7|535.1|536|535.4|536.5|535.9|535.5|534.9|278
1722394800000|2024-07-31 03:00:00|536.2|535.6|537.2|536.6|537.4|536.8|536|535.4|468
1722398400000|2024-07-31 04:00:00|537.1|536.5|536.1|535.5|537.1|536.5|535.9|535.3|58
1722402000000|2024-07-31 05:00:00|536|535.4|536.3|535.7|536.6|536|535.1|534.5|111
1722405600000|2024-07-31 06:00:00|536.2|535.6|535.4|534.8|536.5|535.9|535.2|534.6|189
1722409200000|2024-07-31 07:00:00|535.2|534.6|535.2|534.6|537.6|537|533.3|532.7|677
1722412800000|2024-07-31 08:00:00|535.1|534.5|540.9|540.3|541.2|540.6|534.5|533.9|785
1722416400000|2024-07-31 09:00:00|540.8|540.2|537|536.4|540.8|540.2|536.7|536.1|867
1722420000000|2024-07-31 10:00:00|536.9|536.3|536.4|535.8|537.3|536.7|534.8|534.2|369
1722423600000|2024-07-31 11:00:00|536.5|535.9|540|539.4|540.5|539.9|536.2|535.6|404
1722427200000|2024-07-31 12:00:00|539.9|539.3|538|537.4|540.3|539.7|536.3|535.7|765
1722430800000|2024-07-31 13:00:00|538.1|537.5|540.5|539.9|541.5|540.9|535.9|535.3|3283
1722434400000|2024-07-31 14:00:00|540.4|539.8|531.8|531.2|540.4|539.8|530.8|530.2|7364
1722438000000|2024-07-31 15:00:00|531.6|531|545.9|545.3|546|545.4|531.6|531|4986
1722441600000|2024-07-31 16:00:00|546|545.4|543.6|543|548.6|548|543.3|542.7|5452
1722445200000|2024-07-31 17:00:00|543.8|543.2|542.5|541.9|544.8|544.2|541.7|541.1|3257
1722448800000|2024-07-31 18:00:00|542.4|541.8|541.5|540.9|545.2|544.6|541|540.4|5059
1722470400000|2024-08-01 00:00:00|540.7|540.1|543.5|542.9|545.2|544.6|540.7|540.1|626
1722474000000|2024-08-01 01:00:00|543.4|542.8|543.6|543|544.8|544.2|543.1|542.5|173
1722477600000|2024-08-01 02:00:00|543.4|542.8|541|540.4|543.7|543.1|541|540.4|242
1722481200000|2024-08-01 03:00:00|540.9|540.3|542|541.4|542.3|541.7|540.5|539.9|99
1722484800000|2024-08-01 04:00:00|542.1|541.5|542.7|542.1|543.4|542.8|541.9|541.3|65
1722488400000|2024-08-01 05:00:00|542.6|542|541.8|541.2|543|542.4|541.5|540.9|50
1722492000000|2024-08-01 06:00:00|541.9|541.3|543.7|543.1|544|543.4|541.6|541|192
1722495600000|2024-08-01 07:00:00|543.8|543.2|543.6|543|544.9|544.3|543|542.4|205
1722499200000|2024-08-01 08:00:00|543.7|543.1|546.4|545.8|546.9|546.3|543.3|542.7|856
1722502800000|2024-08-01 09:00:00|546.3|545.7|545|544.4|549.1|548.5|545|544.4|966
1722506400000|2024-08-01 10:00:00|545.1|544.5|544.9|544.3|545.8|545.2|543.5|542.9|633
1722510000000|2024-08-01 11:00:00|544.8|544.2|547.1|546.5|547.6|547|544.7|544.1|294
1722513600000|2024-08-01 12:00:00|547.2|546.6|546|545.4|548.2|547.6|544.8|544.2|740
1722517200000|2024-08-01 13:00:00|544.4|543.8|542.1|541.5|547.7|547.1|541.1|540.5|5550
1722520800000|2024-08-01 14:00:00|542.3|541.7|542.5|541.9|542.8|542.2|535.6|535|6601
1722524400000|2024-08-01 15:00:00|542.4|541.8|545.1|544.5|546.5|545.9|540.1|539.5|5388
1722528000000|2024-08-01 16:00:00|545.2|544.6|549.5|548.9|549.7|549.1|543.6|543|2975
1722531600000|2024-08-01 17:00:00|549.2|548.6|547.2|546.6|549.8|549.2|546.5|545.9|3035
1722535200000|2024-08-01 18:00:00|546.9|546.3|548.5|547.9|548.5|547.9|546.8|546.2|3971
1722556800000|2024-08-02 00:00:00|546.3|545.7|547.7|547.1|548|547.4|545.1|544.5|496
1722560400000|2024-08-02 01:00:00|547.6|547|551.2|550.6|551.3|550.7|547.5|546.9|543
1722564000000|2024-08-02 02:00:00|551.3|550.7|549.8|549.2|551.3|550.7|548.6|548|329
1722567600000|2024-08-02 03:00:00|550|549.4|550.1|549.5|551|550.4|549.8|549.2|86
1722571200000|2024-08-02 04:00:00|550.2|549.6|550|549.4|550.7|550.1|549.5|548.9|80
1722574800000|2024-08-02 05:00:00|550.1|549.5|550.4|549.8|551.2|550.6|549|548.4|410
1722578400000|2024-08-02 06:00:00|550.3|549.7|550.4|549.8|550.9|550.3|550|549.4|106
1722582000000|2024-08-02 07:00:00|550.3|549.7|546.4|545.8|550.3|549.7|546.3|545.7|524
1722585600000|2024-08-02 08:00:00|546.5|545.9|544.6|544|546.9|546.3|544.2|543.6|539
1722589200000|2024-08-02 09:00:00|544.5|543.9|545.7|545.1|547.1|546.5|544.1|543.5|433
1722592800000|2024-08-02 10:00:00|545.9|545.3|546|545.4|546.4|545.8|545.2|544.6|569
1722596400000|2024-08-02 11:00:00|546.2|545.6|547.3|546.7|548|547.4|545.5|544.9|552
1722600000000|2024-08-02 12:00:00|547.2|546.6|547.9|547.3|548.1|547.5|545.6|545|688
1722603600000|2024-08-02 13:00:00|546.7|546.1|550.6|550|553.3|552.7|546.7|546.1|4527
1722607200000|2024-08-02 14:00:00|550.5|549.9|553.5|552.9|554|553.4|547.7|547.1|5924
1722610800000|2024-08-02 15:00:00|553.4|552.8|554.4|553.8|555.5|554.9|550.2|549.6|4475
1722614400000|2024-08-02 16:00:00|554.6|554|553.2|552.6|555.3|554.7|551.1|550.5|4474
1722618000000|2024-08-02 17:00:00|553.4|552.8|552.1|551.5|554.3|553.7|550.3|549.7|2872
1722621600000|2024-08-02 18:00:00|552|551.4|554.8|554.2|555|554.4|551.7|551.1|4140
1722816000000|2024-08-05 00:00:00|555.7|555.1|553.2|552.6|557|556.4|553|552.4|1362
1722819600000|2024-08-05 01:00:00|553.1|552.5|552.9|552.3|554.7|554.1|551.8|551.2|380
1722823200000|2024-08-05 02:00:00|552.7|552.1|551.4|550.8|552.9|552.3|550.1|549.5|278
1722826800000|2024-08-05 03:00:00|551.2|550.6|550.8|550.2|551.8|551.2|550.7|550.1|122
1722830400000|2024-08-05 04:00:00|551|550.4|550.3|549.7|551.1|550.5|549.9|549.3|328
1722834000000|2024-08-05 05:00:00|550.1|549.5|548.5|547.9|550.1|549.5|548.1|547.5|377
1722837600000|2024-08-05 06:00:00|548.6|548|550.1|549.5|551.2|550.6|545.7|545.1|1018
1722841200000|2024-08-05 07:00:00|549.9|549.3|550.1|549.5|551.4|550.8|549.4|548.8|507
1722844800000|2024-08-05 08:00:00|549.9|549.3|547|546.4|550.9|550.3|546.8|546.2|532
1722848400000|2024-08-05 09:00:00|547.2|546.6|547.9|547.3|548.6|548|546.8|546.2|495
1722852000000|2024-08-05 10:00:00|548.1|547.5|545.5|544.9|548.6|548|545.2|544.6|592
1722855600000|2024-08-05 11:00:00|545.6|545|539|538.4|545.9|545.3|538.3|537.7|2596
1722859200000|2024-08-05 12:00:00|538.9|538.3|542.1|541.5|543.5|542.9|536.5|535.9|3915
1722862800000|2024-08-05 13:00:00|541.1|540.5|544.8|544.2|548|547.4|541.1|540.5|5551
1722866400000|2024-08-05 14:00:00|545|544.4|551.8|551.2|553.4|552.8|544.5|543.9|4630
1722870000000|2024-08-05 15:00:00|551.9|551.3|550.7|550.1|554.8|554.2|549.3|548.7|3042
1722873600000|2024-08-05 16:00:00|550.9|550.3|552.1|551.5|552.8|552.2|549.6|549|2168
1722877200000|2024-08-05 17:00:00|552|551.4|552.6|552|553.7|553.1|551.3|550.7|885
1722880800000|2024-08-05 18:00:00|555.4|554.8|556.9|556.3|556.9|556.3|553.3|552.7|4311
1722902400000|2024-08-06 00:00:00|555|554.4|554.5|553.9|558.4|557.8|553.5|552.9|970
1722906000000|2024-08-06 01:00:00|554.3|553.7|553.9|553.3|554.7|554.1|552.6|552|154
1722909600000|2024-08-06 02:00:00|554|553.4|553|552.4|554.7|554.1|553|552.4|329
1722913200000|2024-08-06 03:00:00|553.2|552.6|551.7|551.1|553.6|553|551.6|551|138
1722916800000|2024-08-06 04:00:00|551.5|550.9|550.9|550.3|551.7|551.1|550.4|549.8|133
1722920400000|2024-08-06 05:00:00|551.2|550.6|551|550.4|552.2|551.6|550.5|549.9|150
1722924000000|2024-08-06 06:00:00|550.7|550.1|550.6|550|552|551.4|549.9|549.3|340
1722927600000|2024-08-06 07:00:00|550.5|549.9|549.2|548.6|551.6|551|548.6|548|740
1722931200000|2024-08-06 08:00:00|549|548.4|552.4|551.8|554.5|553.9|548.7|548.1|488
1722934800000|2024-08-06 09:00:00|552.5|551.9|553.2|552.6|555.4|554.8|551.1|550.5|423
1722938400000|2024-08-06 10:00:00|553.1|552.5|553.2|552.6|554.7|554.1|552.3|551.7|395
1722942000000|2024-08-06 11:00:00|553.3|552.7|552.1|551.5|554|553.4|551.8|551.2|601
1722945600000|2024-08-06 12:00:00|552.2|551.6|550.8|549.8|553.6|553|549.8|549.2|449
1722949200000|2024-08-06 13:00:00|550.1|549.5|550|549.4|555.4|554.8|549.9|549.3|4633
1722952800000|2024-08-06 14:00:00|550.1|549.5|563|562.4|564.8|564.2|550.1|549.5|10374
1722956400000|2024-08-06 15:00:00|563.1|562.5|559.1|558.5|563.7|563.1|557.3|556.7|4460
1722960000000|2024-08-06 16:00:00|558.9|558.3|557.9|557.3|559.5|558.9|556.4|555.8|3557
1722963600000|2024-08-06 17:00:00|557.5|556.9|559.4|558.8|560.8|560.2|556.9|556.3|2688
1722967200000|2024-08-06 18:00:00|559.3|558.7|560.4|559.8|561.1|560.5|559.1|558.5|2817
1722988800000|2024-08-07 00:00:00|560.9|560.3|561.2|560.6|561.6|561|559.4|558.8|869
1722992400000|2024-08-07 01:00:00|561.1|560.5|560.3|559.7|561.3|560.7|559.7|559.1|153
1722996000000|2024-08-07 02:00:00|560.2|559.6|560.8|560.2|560.8|560.2|559.5|558.9|166
1722999600000|2024-08-07 03:00:00|560.9|560.3|558|557.4|561|560.4|557.8|557.2|171
1723003200000|2024-08-07 04:00:00|558.3|557.7|559.1|558.5|559.2|558.6|558.2|557.6|93
1723006800000|2024-08-07 05:00:00|559|558.4|558.8|558.2|559.8|559.2|558.6|558|80
1723010400000|2024-08-07 06:00:00|558.5|557.9|558.6|558|559.2|558.6|557|556.4|500
1723014000000|2024-08-07 07:00:00|558.3|557.7|563.6|563|563.8|563.2|558.3|557.7|866
1723017600000|2024-08-07 08:00:00|563.7|563.1|562|561.4|563.9|563.3|561.7|561.1|370
1723021200000|2024-08-07 09:00:00|561.9|561.3|563.8|563.2|564|563.4|561.4|560.8|894
1723024800000|2024-08-07 10:00:00|563.6|563|564.1|563.5|565|564.4|563.3|562.7|480
1723028400000|2024-08-07 11:00:00|564|563.4|562.5|561.9|564.5|563.9|561.7|561.1|642
1723032000000|2024-08-07 12:00:00|562.4|561.8|562.5|561.9|563.2|562.6|561.4|560.8|468
1723035600000|2024-08-07 13:00:00|564.1|563.5|554.3|553.7|564.8|564.2|554|553.4|5805
1723039200000|2024-08-07 14:00:00|554.4|553.8|556.8|556.2|560|559.4|551.6|551|6722
1723042800000|2024-08-07 15:00:00|557.1|556.5|554.7|554.1|557.7|557.1|553.4|552.8|3891
1723046400000|2024-08-07 16:00:00|554.6|554|553.3|552.7|556.7|556.1|553.3|552.7|4865
1723050000000|2024-08-07 17:00:00|553.2|552.6|554.4|553.8|554.4|553.8|552.4|551.8|6869
1723053600000|2024-08-07 18:00:00|554.5|553.9|556.1|555.5|556.3|555.7|553.7|553.1|7028
1723075200000|2024-08-08 00:00:00|554.8|554.2|556.7|556.1|556.8|556.2|553.8|553.2|489
1723078800000|2024-08-08 01:00:00|556.8|556.2|557.3|556.7|557.9|557.3|556.3|555.7|270
1723082400000|2024-08-08 02:00:00|557.2|556.6|558.4|557.8|559.9|559.3|557.1|556.5|326
1723086000000|2024-08-08 03:00:00|558.3|557.7|557.4|556.8|558.9|558.3|557.2|556.6|130
1723089600000|2024-08-08 04:00:00|557.5|556.9|558.8|558.2|558.9|558.3|557.4|556.8|40
1723093200000|2024-08-08 05:00:00|558.7|558.1|558.2|557.6|559.5|558.9|557.9|557.3|136
1723096800000|2024-08-08 06:00:00|558.3|557.7|556.5|555.9|559|558.4|556.2|555.6|275
1723100400000|2024-08-08 07:00:00|556.3|555.7|556.7|556.1|557.2|556.6|555.2|554.6|814
1723104000000|2024-08-08 08:00:00|556.8|556.2|557.3|556.7|558.2|557.6|556.2|555.6|573
1723107600000|2024-08-08 09:00:00|557|556.4|558.5|557.9|558.7|558.1|556.9|556.3|191
1723111200000|2024-08-08 10:00:00|558.8|558.2|557.2|556.6|559|558.4|555.8|555.2|407
1723114800000|2024-08-08 11:00:00|557.3|556.7|558.5|557.9|560|559.4|557.2|556.6|765
1723118400000|2024-08-08 12:00:00|558.7|558.1|559.7|559.1|561.4|560.8|558.1|557.5|2353
1723122000000|2024-08-08 13:00:00|561.1|560.5|556.4|555.8|561.6|561|554.9|554.3|3816
1723125600000|2024-08-08 14:00:00|556.3|555.7|551.1|550.5|556.4|555.8|551|550.4|8338
1723129200000|2024-08-08 15:00:00|551.3|550.7|556.1|555.5|556.8|556.2|550.3|549.7|5832
1723132800000|2024-08-08 16:00:00|556|555.4|556.3|555.7|557.7|557.1|554.7|554.1|3261
1723136400000|2024-08-08 17:00:00|556.2|555.6|556.6|556|557.8|557.2|556|555.4|2652
1723140000000|2024-08-08 18:00:00|556.4|555.8|553.9|553.3|556.7|556.1|553.2|552.6|7454
1723161600000|2024-08-09 00:00:00|554.2|553.6|557.5|556.9|557.9|557.3|553.8|553.2|357
1723165200000|2024-08-09 01:00:00|557.4|556.8|557.2|556.6|557.4|556.8|556.1|555.5|140
1723168800000|2024-08-09 02:00:00|557.1|556.5|558|557.4|558.3|557.7|556.8|556.2|103
1723172400000|2024-08-09 03:00:00|558.1|557.5|557.7|557.1|558.3|557.7|557.1|556.5|65
1723176000000|2024-08-09 04:00:00|557.6|557|559.2|558.6|559.5|558.9|557.3|556.7|163
1723179600000|2024-08-09 05:00:00|559.4|558.8|558.5|557.9|559.4|558.8|558|557|211
1723183200000|2024-08-09 06:00:00|558.4|557.8|559|558.4|559.5|558.9|557.7|557.1|304
1723186800000|2024-08-09 07:00:00|559.2|558.6|559.4|558.8|559.8|559.2|558.2|557.6|279
1723190400000|2024-08-09 08:00:00|559.5|558.9|560.6|560|561.7|561.1|559.4|558.8|673
1723194000000|2024-08-09 09:00:00|560.7|560.1|563.5|562.9|564.6|564|560.7|560.1|999
1723197600000|2024-08-09 10:00:00|563.4|562.8|563.7|563.1|564.9|564.3|561.6|561|1385
1723201200000|2024-08-09 11:00:00|563.8|563.2|562.9|562.3|564|563.4|562.7|562.1|1136
1723204800000|2024-08-09 12:00:00|563|562.4|566.9|566.3|567.6|567|562.9|562.3|1758
1723208400000|2024-08-09 13:00:00|567.1|566.5|566.3|565.7|568.2|567.6|562.7|562.1|5565
1723212000000|2024-08-09 14:00:00|565.8|565.2|561.3|560.7|568.7|568.1|559|558.4|8822
1723215600000|2024-08-09 15:00:00|561.2|560.6|561.8|561.2|563|562.4|558.8|558.2|4298
1723219200000|2024-08-09 16:00:00|561.7|561.1|561.5|560.9|562.4|561.8|559.2|558.6|3453
1723222800000|2024-08-09 17:00:00|561.6|561|560.1|559.5|561.6|561|558.2|557.6|14871
1723226400000|2024-08-09 18:00:00|560|559.4|559.2|558.6|560.5|559.9|558.1|557.5|4477
1723420800000|2024-08-12 00:00:00|562.3|561.3|559.2|558.6|565.2|564.3|558.2|557.6|951
1723424400000|2024-08-12 01:00:00|559.3|558.7|557.1|556.5|559.3|558.7|556.7|556.1|284
1723428000000|2024-08-12 02:00:00|556.9|556.3|556.3|555.7|557.1|556.5|555.8|555.2|172
1723431600000|2024-08-12 03:00:00|556.2|555.6|555.1|554.5|556.2|555.6|554.9|554.3|148
1723435200000|2024-08-12 04:00:00|554.3|553.7|553.2|552.6|554.6|554|553.1|552.5|296
1723438800000|2024-08-12 05:00:00|553.3|552.7|552.7|552.1|554|553.4|552.7|552.1|150
1723442400000|2024-08-12 06:00:00|552.8|552.2|553.7|553.1|554.2|553.6|552.4|551.8|346
1723446000000|2024-08-12 07:00:00|553.9|553.3|554.5|553.9|554.8|554.2|553.2|552.6|564
1723449600000|2024-08-12 08:00:00|554.2|553.6|555.3|554.7|557.1|556.5|554|553.4|702
1723453200000|2024-08-12 09:00:00|555.4|554.8|555.9|555.3|556.6|556|555.2|554.6|409
1723456800000|2024-08-12 10:00:00|556.1|555.5|552.2|551.6|556.1|555.5|551.9|551.3|591
1723460400000|2024-08-12 11:00:00|552.1|551.5|552.1|551.5|553.6|553|551.7|551.1|646
1723464000000|2024-08-12 12:00:00|552.2|551.6|552.5|551.9|552.9|552.3|550.7|550.1|710
1723467600000|2024-08-12 13:00:00|552.3|551.7|548|547.4|552.7|552.1|547|546.4|5184
1723471200000|2024-08-12 14:00:00|547.9|547.3|550.5|549.9|551.6|551|547|546.4|5092
1723474800000|2024-08-12 15:00:00|550.6|550|551.3|550.7|552.6|552|548.9|548.3|7047
1723478400000|2024-08-12 16:00:00|551.5|550.3|556.5|555.9|557.7|557.1|548.2|546.7|5707
1723482000000|2024-08-12 17:00:00|556.8|556.2|554.8|554.2|559|558.4|554|553.4|4033
1723485600000|2024-08-12 18:00:00|554.6|554|554.3|553.7|555.8|555.2|553.9|553.3|4848
1723507200000|2024-08-13 00:00:00|553.7|553.1|554.6|554|556.1|555.5|552.7|552.1|417
1723510800000|2024-08-13 01:00:00|554.7|554.1|554|553.4|554.9|554.3|553.7|553.1|56
1723514400000|2024-08-13 02:00:00|554.1|553.5|551.8|551.2|554.4|553.8|551.3|550.7|312
1723518000000|2024-08-13 03:00:00|551.9|551.3|551.4|550.8|551.9|551.3|550.6|550|212
1723521600000|2024-08-13 04:00:00|551.3|550.7|551.7|551.1|551.7|551.1|550.7|550.1|78
1723525200000|2024-08-13 05:00:00|551.5|550.9|550.6|550|551.9|551.3|550.6|550|111
1723528800000|2024-08-13 06:00:00|550.9|550.3|550.9|550.3|551.1|550.5|550.3|549.7|204
1723532400000|2024-08-13 07:00:00|550.8|550.2|550.8|550.2|551.5|550.9|549.5|548.9|473
1723536000000|2024-08-13 08:00:00|550.7|550.1|549.9|549.3|551|550.4|548.4|547.8|709
1723539600000|2024-08-13 09:00:00|550|549.4|549.6|549|552.2|551.6|549.3|548.7|758
1723543200000|2024-08-13 10:00:00|549.3|548.7|548.8|548.2|550.7|550.1|548.6|548|380
1723546800000|2024-08-13 11:00:00|548.9|548.3|551|550.4|551.4|550.8|548.8|548.2|320
1723550400000|2024-08-13 12:00:00|551.1|550.5|555.5|554.9|556.3|555.7|551|550.4|2097
1723554000000|2024-08-13 13:00:00|554.7|554.1|550.6|550|557|556.4|547.7|547.1|3755
1723557600000|2024-08-13 14:00:00|550.3|549.7|547.5|546.9|550.8|550.2|546.4|545.8|4244
1723561200000|2024-08-13 15:00:00|547.6|547|546.3|545.7|549.2|548.6|544.2|543.6|3886
1723564800000|2024-08-13 16:00:00|546.4|545.8|550.5|549.9|551.1|550.5|546.4|545.8|3148
1723568400000|2024-08-13 17:00:00|550.6|550|547.8|547.2|551.5|550.9|547.3|546.7|2840
1723572000000|2024-08-13 18:00:00|548|547.4|547.6|547|549.1|548.5|546.8|546.2|5707
1723593600000|2024-08-14 00:00:00|547.8|547.2|545.8|545.2|548.7|548.1|544.9|544.3|656
1723597200000|2024-08-14 01:00:00|545.6|545|545.9|545.3|546.4|545.8|544|543.4|243
1723600800000|2024-08-14 02:00:00|546|545.4|544.6|544|546.2|545.6|544.4|543.8|86
1723604400000|2024-08-14 03:00:00|544.7|544.1|545.5|544.9|545.9|545.3|544.7|544.1|59
1723608000000|2024-08-14 04:00:00|545.4|544.8|545.5|544.9|545.8|545.2|545.2|544.6|40
1723611600000|2024-08-14 05:00:00|545.2|544.6|544.4|543.8|545.3|544.7|543.2|542.6|198
1723615200000|2024-08-14 06:00:00|544.7|544.1|544.2|543.6|545.1|544.5|543.2|542.6|168
1723618800000|2024-08-14 07:00:00|544.4|543.8|544.3|543.7|544.8|544.2|543.8|543.2|242
1723622400000|2024-08-14 08:00:00|544.4|543.8|544.9|544.3|546.7|546.1|543.6|543|463
1723626000000|2024-08-14 09:00:00|544.8|544.2|545.6|545|546.5|545.9|544.1|543.5|498
1723629600000|2024-08-14 10:00:00|545.7|545.1|545|544.4|545.9|545.3|544.1|543.5|438
1723633200000|2024-08-14 11:00:00|545.1|544.5|544.7|544.1|546.2|545.6|544.4|543.8|374
1723636800000|2024-08-14 12:00:00|544.6|544|545.5|544.9|545.6|545|544|543.4|763
1723640400000|2024-08-14 13:00:00|545.2|544.6|546.3|545.7|551|550.4|544.8|544.2|4516
1723644000000|2024-08-14 14:00:00|546.4|545.8|551.9|551.3|551.9|551.3|546.4|545.8|11967
1723647600000|2024-08-14 15:00:00|551.6|551|549.5|548.9|554.8|554.2|549.4|548.8|7583
1723651200000|2024-08-14 16:00:00|549.4|548.8|547.2|546.6|549.6|549|545.8|545.2|5196
1723654800000|2024-08-14 17:00:00|547.4|546.8|551.8|551.2|552.7|552.1|546.3|545.7|3757
1723658400000|2024-08-14 18:00:00|551.7|551.1|553.9|553.3|554.3|553.7|551.2|550.6|6096
1723680000000|2024-08-15 00:00:00|555.5|554.9|558.8|558.2|559.8|559.2|555.2|554.6|1394
1723683600000|2024-08-15 01:00:00|559|558.4|561.9|561.3|562|561.4|558.5|557.9|668
1723687200000|2024-08-15 02:00:00|561.8|561.2|564.2|563.6|564.4|563.8|561|560.4|651
1723690800000|2024-08-15 03:00:00|564.1|563.5|562.5|561.9|564.1|563.5|562.4|561.8|171
1723694400000|2024-08-15 04:00:00|562.7|562.1|561.7|561.1|562.8|562.2|560.4|559.8|513
1723698000000|2024-08-15 05:00:00|561.6|561|562|561.4|562.3|561.7|561.3|560.7|394
1723701600000|2024-08-15 06:00:00|561.9|561.3|561|560.4|561.9|561.3|559.8|559.2|578
1723705200000|2024-08-15 07:00:00|561.1|560.5|560.3|559.7|561.4|560.8|558.5|557.9|894
1723708800000|2024-08-15 08:00:00|560.4|559.8|557.5|556.9|561.2|560.6|557|556.4|695
1723712400000|2024-08-15 09:00:00|557.6|557|559.7|559.1|561.3|560.7|557.2|556.6|537
1723716000000|2024-08-15 10:00:00|559.6|559|560.7|560.1|560.7|560.1|558.2|557.6|365
1723719600000|2024-08-15 11:00:00|560.6|560|557.7|557.1|560.9|560.3|557.6|557|461
1723723200000|2024-08-15 12:00:00|557.6|557|555.7|555.1|558.4|557.7|555.3|554.7|661
1723726800000|2024-08-15 13:00:00|555.5|554.9|555.7|555.1|556.9|556.3|550.6|550|5544
1723730400000|2024-08-15 14:00:00|556|555.4|555.3|554.7|557.2|556.6|552.2|551.6|4648
1723734000000|2024-08-15 15:00:00|555.4|554.8|550.8|550.2|555.5|554.9|550.3|549.7|4639
1723737600000|2024-08-15 16:00:00|551|550.4|549.8|549.2|551.7|551.1|549.1|548.5|3420
1723741200000|2024-08-15 17:00:00|550|549.4|547.2|546.6|550.2|549.6|546.9|546.3|4179
1723744800000|2024-08-15 18:00:00|547|546.4|545.1|544.5|548.1|547.5|545.1|544.5|4716
1723766400000|2024-08-16 00:00:00|544.6|544|545.4|544.8|546.2|545.6|544.6|544|351
1723770000000|2024-08-16 01:00:00|545.5|544.9|546.2|545.6|546.7|546.1|545.4|544.8|118
1723773600000|2024-08-16 02:00:00|546.3|545.7|546.1|545.5|546.4|545.8|545.2|544.6|286
1723777200000|2024-08-16 03:00:00|546.2|545.6|545.4|544.8|546.2|545.6|545.3|544.7|56
1723780800000|2024-08-16 04:00:00|545.7|545.1|544.2|543.6|545.7|545.1|544.2|543.6|82
1723784400000|2024-08-16 05:00:00|543.9|543.3|542.9|542.3|544.2|543.6|542.1|541.5|293
1723788000000|2024-08-16 06:00:00|543.1|542.5|545.8|545.2|545.8|545.2|542.8|542.2|513
1723791600000|2024-08-16 07:00:00|545.6|545|547.3|546.7|547.7|547.1|544.7|544.1|547
1723795200000|2024-08-16 08:00:00|547.5|546.9|548.1|547.5|548.8|548.2|546.5|545.9|481
1723798800000|2024-08-16 09:00:00|548|547.4|547.6|547|548|547.4|546|545.4|188
1723802400000|2024-08-16 10:00:00|547.5|546.9|548.6|548|549.5|548.9|547.2|546.6|400
1723806000000|2024-08-16 11:00:00|548.7|548.1|546.2|545.6|548.8|548.2|545.8|545.2|613
1723809600000|2024-08-16 12:00:00|546.3|545.7|544|543.4|547.2|546.6|543.5|542.9|444
1723813200000|2024-08-16 13:00:00|543.3|542.7|546.5|545.9|548.6|548|542.2|541.6|5570
1723816800000|2024-08-16 14:00:00|546.3|545.7|546.4|545.8|548.4|547.8|544|543.4|3471
1723820400000|2024-08-16 15:00:00|546.3|545.7|551.4|550.8|551.6|551|546.1|545.5|4026
1723824000000|2024-08-16 16:00:00|551.3|550.7|551.6|551|552.2|551.6|548.7|548.1|3335
1723827600000|2024-08-16 17:00:00|551.7|551.1|550.6|550|551.7|551.1|548.8|548.2|2023
1723831200000|2024-08-16 18:00:00|550.5|549.9|547.8|547.2|550.6|550|547.5|546.9|2533
1724025600000|2024-08-19 00:00:00|550.2|549.6|546.3|545.7|550.8|550.2|546|545.4|728
1724029200000|2024-08-19 01:00:00|546.5|545.9|547.6|547|548.1|547.5|545.6|545|233
1724032800000|2024-08-19 02:00:00|547.7|547.1|547.8|547.2|549.1|548.5|547.6|547|62
1724036400000|2024-08-19 03:00:00|548|547.4|548.5|547.9|548.8|548.2|547.6|547|155
1724040000000|2024-08-19 04:00:00|548.6|548|547.1|546.5|548.7|548.1|546.8|546.2|242
1724043600000|2024-08-19 05:00:00|546.9|546.3|547.5|546.9|547.8|547.2|546.4|545.8|311
1724047200000|2024-08-19 06:00:00|547.6|547|546.6|546|550.2|549.6|546.6|546|357
1724050800000|2024-08-19 07:00:00|546.9|546.3|544.8|544.2|546.9|546.3|544.1|543.5|393
1724054400000|2024-08-19 08:00:00|544.9|544.3|547.9|547.3|548.6|548|544.1|543.5|589
1724058000000|2024-08-19 09:00:00|547.8|547.2|546.3|545.7|548.3|547.7|545.1|544.5|498
1724061600000|2024-08-19 10:00:00|546.1|545.5|543.7|543.1|546.6|546|542.8|542.2|674
1724065200000|2024-08-19 11:00:00|543.6|543|545.6|545|545.9|545.3|542.9|542.3|506
1724068800000|2024-08-19 12:00:00|545.5|544.9|544.9|544.3|545.6|545|544.2|543.6|1193
1724072400000|2024-08-19 13:00:00|543.8|543.2|547.9|547.3|549.5|548.9|542.9|542.3|3710
1724076000000|2024-08-19 14:00:00|548.2|547.6|549.9|549.3|551.7|551.1|547.7|547.1|3549
1724079600000|2024-08-19 15:00:00|550.1|549.5|546.4|545.8|551.6|551|545.9|545.3|5551
1724083200000|2024-08-19 16:00:00|546.2|545.6|550.2|549.6|550.7|550.1|545.7|545.1|2714
1724086800000|2024-08-19 17:00:00|550.1|549.5|550.2|549.6|550.8|550.2|548.4|547.8|2341
1724090400000|2024-08-19 18:00:00|549.9|549.3|549.8|549.2|550.4|549.8|548.9|548.3|3367
1724112000000|2024-08-20 00:00:00|549.2|548.6|548.8|548.2|550.5|549.9|548.8|548.2|184
1724115600000|2024-08-20 01:00:00|549|548.4|548.3|547.7|549.3|548.7|548.1|547.5|44
1724119200000|2024-08-20 02:00:00|548.1|547.5|548.8|548.2|549.1|548.5|548.1|547.5|41
1724122800000|2024-08-20 03:00:00|548.7|548.1|548.7|548.1|549.2|548.5|548.3|547.7|9
1724126400000|2024-08-20 04:00:00|548.9|548.3|549.6|549|549.9|549.3|548.6|548|26
1724130000000|2024-08-20 05:00:00|549.1|548.5|548.6|548|549.1|548.5|548|547.4|50
1724133600000|2024-08-20 06:00:00|548.5|547.9|548.4|547.8|548.9|548.3|548|547.4|25
1724137200000|2024-08-20 07:00:00|548.3|547.7|548.7|548.1|548.9|548.3|547.7|547.1|139
1724140800000|2024-08-20 08:00:00|548.9|548.3|549.2|548.6|550.2|549.6|547.4|546.8|176
1724144400000|2024-08-20 09:00:00|549.4|548.8|550.9|550.3|551.2|550.6|549.2|548.6|249
1724148000000|2024-08-20 10:00:00|551.1|550.5|548.5|547.9|551.7|551.1|548.2|547.6|226
1724151600000|2024-08-20 11:00:00|548.6|548|549.7|549.1|549.7|549.1|548|547.4|245
1724155200000|2024-08-20 12:00:00|549.4|548.8|551.6|551|551.7|551.1|549.2|548.6|904
1724158800000|2024-08-20 13:00:00|551.8|551.2|552.5|551.9|554.4|553.8|550.2|549.6|3188
1724162400000|2024-08-20 14:00:00|552.6|552|554.6|554|557|556.4|552.5|551.9|7226
1724166000000|2024-08-20 15:00:00|554.7|554.1|555.3|554.7|557.1|556.5|553.5|552.9|2429
1724169600000|2024-08-20 16:00:00|555.1|554.5|553.3|552.7|556.8|556.2|552.5|551.9|2826
1724173200000|2024-08-20 17:00:00|553.4|552.8|553.9|553.3|554.6|554|553|552.4|1310
1724176800000|2024-08-20 18:00:00|554|553.4|555.4|554.8|555.5|554.9|553.3|552.7|2735
1724198400000|2024-08-21 00:00:00|555.6|555|557.5|556.9|557.5|556.9|555.6|555|298
1724202000000|2024-08-21 01:00:00|557.2|556.6|557|556.4|557.5|556.9|556.2|555.6|118
1724205600000|2024-08-21 02:00:00|556.8|556.2|556.8|556.2|558|557.4|556.5|555.9|158
1724209200000|2024-08-21 03:00:00|556.6|556|555.7|555.1|556.8|556.2|555.6|555|176
1724212800000|2024-08-21 04:00:00|555.6|555|555.8|555.2|556|555.4|555.3|554.7|78
1724216400000|2024-08-21 05:00:00|556|555.4|555.8|555.2|556.8|556.2|555.5|554.9|77
1724220000000|2024-08-21 06:00:00|555.9|555.3|556.5|555.9|556.8|556.2|555.4|554.8|257
1724223600000|2024-08-21 07:00:00|556.4|555.8|555.8|555.2|557.1|556.4|555.5|554.9|169
1724227200000|2024-08-21 08:00:00|555.7|555.1|555.6|555|556.2|555.6|555.1|554.5|131
1724230800000|2024-08-21 09:00:00|555.4|554.8|554.3|553.7|556.2|555.6|553.8|553.2|171
1724234400000|2024-08-21 10:00:00|554.1|553.5|555.1|554.5|556|555.4|554.1|553.5|100
1724238000000|2024-08-21 11:00:00|555.2|554.6|552.4|551.8|555.8|555.2|552.4|551.8|537
1724241600000|2024-08-21 12:00:00|552.2|551.6|552.1|551.5|552.4|551.8|551.1|550.5|465
1724245200000|2024-08-21 13:00:00|551|550.4|547.4|546.8|552.1|551.5|547.4|546.8|2170
1724248800000|2024-08-21 14:00:00|547.1|546.5|545.4|544.8|548.6|548|545.1|544.5|4541
1724252400000|2024-08-21 15:00:00|545.6|545|544|543.4|546.4|545.8|543.4|542.8|1920
1724256000000|2024-08-21 16:00:00|544.1|543.5|543.7|543.1|544.8|544.2|542.7|542.1|2712
1724259600000|2024-08-21 17:00:00|543.4|542.8|542.4|541.8|543.7|543.1|541.2|540.6|1948
1724263200000|2024-08-21 18:00:00|542.7|542.1|543.6|543|543.7|543.1|541.9|541.3|2232
1724284800000|2024-08-22 00:00:00|543.5|542.9|543.6|543|543.9|543.3|542.3|541.7|273
1724288400000|2024-08-22 01:00:00|544.1|543.5|543.6|543|544.6|544|543.3|542.7|120
1724292000000|2024-08-22 02:00:00|543.7|543.1|543.6|543|543.8|543.2|542.7|542.1|42
1724295600000|2024-08-22 03:00:00|543.5|542.9|543.9|543.3|544.4|543.8|543.3|542.7|46
1724299200000|2024-08-22 04:00:00|544.1|543.5|543.1|542.5|544.6|544|542.9|542.3|170
1724302800000|2024-08-22 05:00:00|543|542.4|542.7|542.1|543.7|543.1|542.6|542|121
1724306400000|2024-08-22 06:00:00|542.5|541.9|543.4|542.8|543.7|543.1|542|541.4|105
1724310000000|2024-08-22 07:00:00|543.6|543|544.7|544.1|545.3|544.7|543.3|542.7|665
1724313600000|2024-08-22 08:00:00|544.9|544.3|545.6|545|546.7|546.1|544.7|544.1|280
1724317200000|2024-08-22 09:00:00|545.7|545.1|543.4|542.8|545.9|545.3|542.4|541.8|188
1724320800000|2024-08-22 10:00:00|543.7|543.1|544.7|544.1|545.2|544.6|543.7|543.1|227
1724324400000|2024-08-22 11:00:00|544.5|543.9|541.7|541.1|544.5|543.9|541.7|541.1|162
1724328000000|2024-08-22 12:00:00|542|541.4|541.1|540.5|542|541.4|539.3|538.7|1273
1724331600000|2024-08-22 13:00:00|541.5|540.9|532.3|531.7|541.8|541.2|531.8|531.2|4702
1724335200000|2024-08-22 14:00:00|532.2|531.6|530.7|530.1|532.8|532.2|525|524.4|6461
1724338800000|2024-08-22 15:00:00|530.5|529.9|532|531.4|535.1|534.5|530.2|529.6|2871
1724342400000|2024-08-22 16:00:00|531.9|531.3|534.8|534.2|535.5|534.9|531.9|531.3|1033
1724346000000|2024-08-22 17:00:00|534.7|534.1|533.6|533|535.3|534.7|533.3|532.7|1233
1724349600000|2024-08-22 18:00:00|533.7|533.1|533.4|532.8|534.6|534|533.3|532.7|1999
1724371200000|2024-08-23 00:00:00|535.1|534.5|534.7|534.1|536.4|535.8|533.7|533.1|303
1724374800000|2024-08-23 01:00:00|534.5|533.9|535.4|534.8|535.7|535.1|534.2|533.6|64
1724378400000|2024-08-23 02:00:00|535.7|535.1|536.5|535.9|536.7|536.1|535.1|534.5|108
1724382000000|2024-08-23 03:00:00|536.4|535.8|536.5|535.9|536.6|536|536|535.4|10
1724385600000|2024-08-23 04:00:00|536.2|535.6|536.2|535.6|536.5|535.9|535.6|535|165
1724389200000|2024-08-23 05:00:00|536|535.4|536.7|536.1|537.1|536.5|534.7|534.1|125
1724392800000|2024-08-23 06:00:00|537|536.4|533.8|533.2|537|536.4|533.5|532.9|238
1724396400000|2024-08-23 07:00:00|533.6|533|533.3|532.7|534.3|533.7|532.8|532.2|125
1724400000000|2024-08-23 08:00:00|533.5|532.9|530.8|530.2|533.5|532.9|530.7|530.1|185
1724403600000|2024-08-23 09:00:00|530.9|530.3|530.6|530|531.8|531.2|530.1|529.5|273
1724407200000|2024-08-23 10:00:00|530.7|530.1|530.5|529.9|531.1|530.5|530.1|529.5|176
1724410800000|2024-08-23 11:00:00|530.3|529.7|530.8|530.2|530.8|530.2|529.8|529.2|2068
1724414400000|2024-08-23 12:00:00|530.7|530.1|530.8|530.2|531.6|531|530.6|530|305
1724418000000|2024-08-23 13:00:00|532.4|531.8|530.6|530|533.6|533|529.6|529|3495
1724421600000|2024-08-23 14:00:00|530.8|530.2|533.1|532.5|534.9|534.3|530.6|530|6101
1724425200000|2024-08-23 15:00:00|532.9|532.3|531.7|531.1|534.1|533.5|530.6|530|4858
1724428800000|2024-08-23 16:00:00|531.8|531.2|529.6|529|531.8|531.2|528.6|528|2693
1724432400000|2024-08-23 17:00:00|529.9|529.3|526.4|525.8|530.4|529.8|526.2|525.6|2509
1724436000000|2024-08-23 18:00:00|526.6|526|529.4|528.8|529.9|529.3|526.1|525.5|4270
1724630400000|2024-08-26 00:00:00|530.7|530.1|528.1|527.5|531.8|531.2|528.1|527.5|863
1724634000000|2024-08-26 01:00:00|528.3|527.7|527.8|527.2|529.1|528.5|527.6|527|489
1724637600000|2024-08-26 02:00:00|527.7|527.1|525.8|525.2|528.1|527.5|525.6|525|1018
1724641200000|2024-08-26 03:00:00|526|525.4|526.7|526.1|527.7|527.1|525.8|525.2|142
1724644800000|2024-08-26 04:00:00|526.6|526|526.4|525.8|526.9|526.3|526.1|525.5|161
1724648400000|2024-08-26 05:00:00|526.2|525.6|526.4|525.8|526.6|526|525.4|524.8|347
1724652000000|2024-08-26 06:00:00|526.5|525.9|527.4|526.8|527.5|526.9|526.1|525.5|798
1724655600000|2024-08-26 07:00:00|527.3|526.7|525.2|524.6|527.4|526.8|524.7|524.1|839
1724659200000|2024-08-26 08:00:00|525.3|524.7|526.9|526.3|528.4|527.8|525.2|524.6|1107
1724662800000|2024-08-26 09:00:00|527.2|526.6|525.5|524.9|527.9|527.3|525|524.4|887
1724666400000|2024-08-26 10:00:00|525.3|524.7|526|525.4|526.1|525.5|525|524.4|605
1724670000000|2024-08-26 11:00:00|525.9|525.3|525|524.4|526|525.4|523.2|522.6|1017
1724673600000|2024-08-26 12:00:00|524.9|524.3|523|522.4|525.1|524.5|522.3|521.7|2037
1724677200000|2024-08-26 13:00:00|522.8|522.2|526|525.4|529|528.4|522.5|521.9|9187
1724680800000|2024-08-26 14:00:00|525.8|525.2|523.5|522.9|527|526.4|522.8|522.2|7570
1724684400000|2024-08-26 15:00:00|523.8|523.2|522.4|521.8|525.3|524.7|522.3|521.7|8361
1724688000000|2024-08-26 16:00:00|522.3|521.7|524.8|524.2|525.6|525|522.3|521.7|4023
1724691600000|2024-08-26 17:00:00|525.1|524.5|524.8|524.2|525.7|525.1|523.6|523|3984
1724695200000|2024-08-26 18:00:00|525|524.4|524.5|523.9|525.8|525.2|524.3|523.7|3848
1724716800000|2024-08-27 00:00:00|524.6|524|525.2|524.6|526.4|525.8|523.3|522.7|578
1724720400000|2024-08-27 01:00:00|524.9|524.3|524.5|523.9|525.7|525.1|524.5|523.9|123
1724724000000|2024-08-27 02:00:00|524.3|523.7|524.2|523.6|525|524.4|523.2|522.6|418
1724727600000|2024-08-27 03:00:00|524.3|523.7|524.2|523.6|524.5|523.9|523.8|523.2|166
1724731200000|2024-08-27 04:00:00|524.4|523.8|524.2|523.6|524.5|523.9|523.7|523.1|71
1724734800000|2024-08-27 05:00:00|524.1|523.5|525.2|524.6|525.7|525.1|524.1|523.5|150
1724738400000|2024-08-27 06:00:00|525.1|524.5|524.4|523.8|525.3|524.7|524.3|523.7|311
1724742000000|2024-08-27 07:00:00|524.5|523.9|523.3|522.7|524.6|524|523|522.4|563
1724745600000|2024-08-27 08:00:00|523.5|522.9|524|523.4|524.5|523.9|523.5|522.9|497
1724749200000|2024-08-27 09:00:00|523.8|523.2|522|521.4|523.8|523.2|521.5|520.9|1026
1724752800000|2024-08-27 10:00:00|522.2|521.6|521.8|521.2|522.8|522.2|521.5|520.9|689
1724756400000|2024-08-27 11:00:00|522|521.4|521.8|521.2|522.3|521.7|521.4|520.8|726
1724760000000|2024-08-27 12:00:00|522.1|521.5|523.8|523.2|524.2|523.6|521.3|520.7|2451
1724763600000|2024-08-27 13:00:00|524.1|523.5|529.1|528.5|529.3|528.7|523.6|523|7434
1724767200000|2024-08-27 14:00:00|529.2|528.6|534.3|533.7|538.8|538.2|529.2|528.6|10848
1724770800000|2024-08-27 15:00:00|534.1|533.5|537.6|537|537.8|537.2|533.8|533.2|6414
1724774400000|2024-08-27 16:00:00|537.5|536.9|535.8|535.2|538.1|537.5|534.6|534|4804
1724778000000|2024-08-27 17:00:00|535.6|535|535.6|535|536.6|536|534.9|534.3|3826
1724781600000|2024-08-27 18:00:00|535.9|535.3|535.6|535|536.9|536.3|534.9|534.3|4975
1724803200000|2024-08-28 00:00:00|536.2|535.6|534.5|533.9|537|536.4|534.2|533.6|393
1724806800000|2024-08-28 01:00:00|534.7|534.1|534.7|534.1|535.3|534.7|534.2|533.6|106
1724810400000|2024-08-28 02:00:00|534.8|534.2|534.8|534.2|535.2|534.6|534.7|534.1|118
1724814000000|2024-08-28 03:00:00|534.9|534.3|535|534.4|535.2|534.6|534.1|533.5|247
1724817600000|2024-08-28 04:00:00|534.8|534.2|535|534.4|535.2|534.6|534.7|534.1|56
1724821200000|2024-08-28 05:00:00|535.1|534.5|534|533.4|535.5|534.9|533.7|533.1|299
1724824800000|2024-08-28 06:00:00|534.1|533.5|535.2|534.6|536.5|535.9|533.7|533.1|287
1724828400000|2024-08-28 07:00:00|535.5|534.9|535.2|534.6|535.6|535|534.2|533.6|303
1724832000000|2024-08-28 08:00:00|535|534.4|536|535.4|536.5|535.9|534.5|533.9|424
1724835600000|2024-08-28 09:00:00|535.9|535.3|537.8|537.2|539.5|538.9|535.3|534.7|1398
1724839200000|2024-08-28 10:00:00|537.9|537.3|537.8|537.2|538.8|538.2|537|536.4|765
1724842800000|2024-08-28 11:00:00|537.5|536.9|536.3|535.7|538.3|537.7|535.5|534.9|783
1724846400000|2024-08-28 12:00:00|536|535.4|536.8|536.2|537.5|536.9|535.8|535.2|1277
1724850000000|2024-08-28 13:00:00|536.5|535.9|542.3|541.7|543.6|543|536|535.4|7222
1724853600000|2024-08-28 14:00:00|542.4|541.8|540.8|540.2|544.6|544|540.8|540.2|7491
1724857200000|2024-08-28 15:00:00|540.6|540|544.1|543.5|544.3|543.7|539.8|539.2|4716
1724860800000|2024-08-28 16:00:00|543.8|543.2|542.6|542|544.3|543.7|542.1|541.5|3743
1724864400000|2024-08-28 17:00:00|542.8|542.2|542.3|541.7|543.6|543|540.1|539.5|6111
1724868000000|2024-08-28 18:00:00|542.2|541.6|542.2|541.6|542.8|542.2|540.8|540.2|4994
1724889600000|2024-08-29 00:00:00|540.3|539.7|542.2|541.6|542.9|542.3|539.4|538.8|901
1724893200000|2024-08-29 01:00:00|542.4|541.8|544.2|543.6|544.4|543.8|540.4|539.8|896
1724896800000|2024-08-29 02:00:00|543.9|543.3|543.9|543.3|544.4|543.8|543.5|542.9|96
1724900400000|2024-08-29 03:00:00|543.8|543.2|543.3|542.7|543.9|543.3|542.9|542.3|75
1724904000000|2024-08-29 04:00:00|543.2|542.6|543.2|542.6|543.4|542.8|542.7|542.1|132
1724907600000|2024-08-29 05:00:00|542.8|542.2|542.7|542.1|543|542.4|542.2|541.6|72
1724911200000|2024-08-29 06:00:00|542.5|541.9|541.5|540.9|542.7|542.1|541.2|540.6|255
1724914800000|2024-08-29 07:00:00|541.6|541|541.7|541.1|543|542.4|541.2|540.6|421
1724918400000|2024-08-29 08:00:00|541.8|541.2|538.7|538.1|541.8|541.2|538.5|537.9|1228
1724922000000|2024-08-29 09:00:00|538.9|538.3|538.3|537.7|540|539.4|538|537.4|727
1724925600000|2024-08-29 10:00:00|538.1|537.5|538|537.4|538.8|538.2|537.8|537.2|394
1724929200000|2024-08-29 11:00:00|538.1|537.5|538.1|537.5|538.5|537.9|536.8|536.2|1291
1724932800000|2024-08-29 12:00:00|538|537.4|537.9|537.3|538.1|537.5|536|535.4|1307
1724936400000|2024-08-29 13:00:00|538.5|537.9|539.3|538.7|540.8|540.2|537.7|537.1|5983
1724940000000|2024-08-29 14:00:00|539.5|538.9|541.8|541.2|543.5|542.9|538.8|538.2|6714
1724943600000|2024-08-29 15:00:00|542|541.4|542.8|542.2|543.8|543.2|541.3|540.7|3639
1724947200000|2024-08-29 16:00:00|542.6|542|546.6|546|547|546.4|542.5|541.9|4693
1724950800000|2024-08-29 17:00:00|546.4|545.8|548.8|548.2|549.3|548.7|545.5|544.9|4684
1724954400000|2024-08-29 18:00:00|549|548.4|548.8|548.2|550.2|549.6|548.5|547.9|3616
1724976000000|2024-08-30 00:00:00|547.6|547|547.5|546.9|548.7|548.1|547.1|546.5|786
1724979600000|2024-08-30 01:00:00|547.4|546.8|548.6|548|549.1|548.5|547.3|546.7|265
1724983200000|2024-08-30 02:00:00|548.7|548.1|550.1|549.5|550.6|550|548.6|548|217
1724986800000|2024-08-30 03:00:00|550|549.4|550.6|550|551.1|550.5|549.9|549.3|515
1724990400000|2024-08-30 04:00:00|550.5|549.9|550.3|549.7|550.6|550|549.6|549|105
1724994000000|2024-08-30 05:00:00|550.1|549.5|551.1|550.5|551.2|550.6|550.1|549.5|98
1724997600000|2024-08-30 06:00:00|551.2|550.6|550.5|549.9|551.2|550.6|549.4|548.8|235
1725001200000|2024-08-30 07:00:00|550.4|549.8|549.1|548.5|550.4|549.8|547.4|546.8|413
1725004800000|2024-08-30 08:00:00|548.9|548.3|548.8|548.2|550.4|549.8|548.3|547.7|362
1725008400000|2024-08-30 09:00:00|548.7|548.1|548.2|547.6|549.2|548.6|547.9|547.3|252
1723420800000|2024-08-12 00:00:00|562.3|561.3|559.2|558.6|565.2|564.3|558.2|557.6|951
1723424400000|2024-08-12 01:00:00|559.3|558.7|557.1|556.5|559.3|558.7|556.7|556.1|284
1723428000000|2024-08-12 02:00:00|556.9|556.3|556.3|555.7|557.1|556.5|555.8|555.2|172
1723431600000|2024-08-12 03:00:00|556.2|555.6|555.1|554.5|556.2|555.6|554.9|554.3|148
1723435200000|2024-08-12 04:00:00|554.3|553.7|553.2|552.6|554.6|554|553.1|552.5|296
1723438800000|2024-08-12 05:00:00|553.3|552.7|552.7|552.1|554|553.4|552.7|552.1|150
1723442400000|2024-08-12 06:00:00|552.8|552.2|553.7|553.1|554.2|553.6|552.4|551.8|346
1723446000000|2024-08-12 07:00:00|553.9|553.3|554.5|553.9|554.8|554.2|553.2|552.6|564
1723449600000|2024-08-12 08:00:00|554.2|553.6|555.3|554.7|557.1|556.5|554|553.4|702
1723453200000|2024-08-12 09:00:00|555.4|554.8|555.9|555.3|556.6|556|555.2|554.6|409
1723456800000|2024-08-12 10:00:00|556.1|555.5|552.2|551.6|556.1|555.5|551.9|551.3|591
1723460400000|2024-08-12 11:00:00|552.1|551.5|552.1|551.5|553.6|553|551.7|551.1|646
1723464000000|2024-08-12 12:00:00|552.2|551.6|552.5|551.9|552.9|552.3|550.7|550.1|710
1723467600000|2024-08-12 13:00:00|552.3|551.7|548|547.4|552.7|552.1|547|546.4|5184
1723471200000|2024-08-12 14:00:00|547.9|547.3|550.5|549.9|551.6|551|547|546.4|5092
1723474800000|2024-08-12 15:00:00|550.6|550|551.3|550.7|552.6|552|548.9|548.3|7047
1723478400000|2024-08-12 16:00:00|551.5|550.3|556.5|555.9|557.7|557.1|548.2|546.7|5707
1723482000000|2024-08-12 17:00:00|556.8|556.2|554.8|554.2|559|558.4|554|553.4|4033
1723485600000|2024-08-12 18:00:00|554.6|554|554.3|553.7|555.8|555.2|553.9|553.3|4848
1723507200000|2024-08-13 00:00:00|553.7|553.1|554.6|554|556.1|555.5|552.7|552.1|417
1723510800000|2024-08-13 01:00:00|554.7|554.1|554|553.4|554.9|554.3|553.7|553.1|56
1723514400000|2024-08-13 02:00:00|554.1|553.5|551.8|551.2|554.4|553.8|551.3|550.7|312
1723518000000|2024-08-13 03:00:00|551.9|551.3|551.4|550.8|551.9|551.3|550.6|550|212
1723521600000|2024-08-13 04:00:00|551.3|550.7|551.7|551.1|551.7|551.1|550.7|550.1|78
1723525200000|2024-08-13 05:00:00|551.5|550.9|550.6|550|551.9|551.3|550.6|550|111
1723528800000|2024-08-13 06:00:00|550.9|550.3|550.9|550.3|551.1|550.5|550.3|549.7|204
1723532400000|2024-08-13 07:00:00|550.8|550.2|550.8|550.2|551.5|550.9|549.5|548.9|473
1723536000000|2024-08-13 08:00:00|550.7|550.1|549.9|549.3|551|550.4|548.4|547.8|709
1723539600000|2024-08-13 09:00:00|550|549.4|549.6|549|552.2|551.6|549.3|548.7|758
1723543200000|2024-08-13 10:00:00|549.3|548.7|548.8|548.2|550.7|550.1|548.6|548|380
1723546800000|2024-08-13 11:00:00|548.9|548.3|551|550.4|551.4|550.8|548.8|548.2|320
1723550400000|2024-08-13 12:00:00|551.1|550.5|555.5|554.9|556.3|555.7|551|550.4|2097
1723554000000|2024-08-13 13:00:00|554.7|554.1|550.6|550|557|556.4|547.7|547.1|3755
1723557600000|2024-08-13 14:00:00|550.3|549.7|547.5|546.9|550.8|550.2|546.4|545.8|4244
1723561200000|2024-08-13 15:00:00|547.6|547|546.3|545.7|549.2|548.6|544.2|543.6|3886
1723564800000|2024-08-13 16:00:00|546.4|545.8|550.5|549.9|551.1|550.5|546.4|545.8|3148
1723568400000|2024-08-13 17:00:00|550.6|550|547.8|547.2|551.5|550.9|547.3|546.7|2840
1723572000000|2024-08-13 18:00:00|548|547.4|547.6|547|549.1|548.5|546.8|546.2|5707
1723593600000|2024-08-14 00:00:00|547.8|547.2|545.8|545.2|548.7|548.1|544.9|544.3|656
1723597200000|2024-08-14 01:00:00|545.6|545|545.9|545.3|546.4|545.8|544|543.4|243
1723600800000|2024-08-14 02:00:00|546|545.4|544.6|544|546.2|545.6|544.4|543.8|86
1723604400000|2024-08-14 03:00:00|544.7|544.1|545.5|544.9|545.9|545.3|544.7|544.1|59
1723608000000|2024-08-14 04:00:00|545.4|544.8|545.5|544.9|545.8|545.2|545.2|544.6|40
1723611600000|2024-08-14 05:00:00|545.2|544.6|544.4|543.8|545.3|544.7|543.2|542.6|198
1723615200000|2024-08-14 06:00:00|544.7|544.1|544.2|543.6|545.1|544.5|543.2|542.6|168
1723618800000|2024-08-14 07:00:00|544.4|543.8|544.3|543.7|544.8|544.2|543.8|543.2|242
1723622400000|2024-08-14 08:00:00|544.4|543.8|544.9|544.3|546.7|546.1|543.6|543|463
1723626000000|2024-08-14 09:00:00|544.8|544.2|545.6|545|546.5|545.9|544.1|543.5|498
1723629600000|2024-08-14 10:00:00|545.7|545.1|545|544.4|545.9|545.3|544.1|543.5|438
1723633200000|2024-08-14 11:00:00|545.1|544.5|544.7|544.1|546.2|545.6|544.4|543.8|374
1723636800000|2024-08-14 12:00:00|544.6|544|545.5|544.9|545.6|545|544|543.4|763
1723640400000|2024-08-14 13:00:00|545.2|544.6|546.3|545.7|551|550.4|544.8|544.2|4516
1723644000000|2024-08-14 14:00:00|546.4|545.8|551.9|551.3|551.9|551.3|546.4|545.8|11967
1723647600000|2024-08-14 15:00:00|551.6|551|549.5|548.9|554.8|554.2|549.4|548.8|7583
1723651200000|2024-08-14 16:00:00|549.4|548.8|547.2|546.6|549.6|549|545.8|545.2|5196
1723654800000|2024-08-14 17:00:00|547.4|546.8|551.8|551.2|552.7|552.1|546.3|545.7|3757
1723658400000|2024-08-14 18:00:00|551.7|551.1|553.9|553.3|554.3|553.7|551.2|550.6|6096
1723680000000|2024-08-15 00:00:00|555.5|554.9|558.8|558.2|559.8|559.2|555.2|554.6|1394
1723683600000|2024-08-15 01:00:00|559|558.4|561.9|561.3|562|561.4|558.5|557.9|668
1723687200000|2024-08-15 02:00:00|561.8|561.2|564.2|563.6|564.4|563.8|561|560.4|651
1723690800000|2024-08-15 03:00:00|564.1|563.5|562.5|561.9|564.1|563.5|562.4|561.8|171
1723694400000|2024-08-15 04:00:00|562.7|562.1|561.7|561.1|562.8|562.2|560.4|559.8|513
1723698000000|2024-08-15 05:00:00|561.6|561|562|561.4|562.3|561.7|561.3|560.7|394
1723701600000|2024-08-15 06:00:00|561.9|561.3|561|560.4|561.9|561.3|559.8|559.2|578
1723705200000|2024-08-15 07:00:00|561.1|560.5|560.3|559.7|561.4|560.8|558.5|557.9|894
1723708800000|2024-08-15 08:00:00|560.4|559.8|557.5|556.9|561.2|560.6|557|556.4|695
1723712400000|2024-08-15 09:00:00|557.6|557|559.7|559.1|561.3|560.7|557.2|556.6|537
1723716000000|2024-08-15 10:00:00|559.6|559|560.7|560.1|560.7|560.1|558.2|557.6|365
1723719600000|2024-08-15 11:00:00|560.6|560|557.7|557.1|560.9|560.3|557.6|557|461
1723723200000|2024-08-15 12:00:00|557.6|557|555.7|555.1|558.4|557.7|555.3|554.7|661
1723726800000|2024-08-15 13:00:00|555.5|554.9|555.7|555.1|556.9|556.3|550.6|550|5544
1723730400000|2024-08-15 14:00:00|556|555.4|555.3|554.7|557.2|556.6|552.2|551.6|4648
1723734000000|2024-08-15 15:00:00|555.4|554.8|550.8|550.2|555.5|554.9|550.3|549.7|4639
1723737600000|2024-08-15 16:00:00|551|550.4|549.8|549.2|551.7|551.1|549.1|548.5|3420
1723741200000|2024-08-15 17:00:00|550|549.4|547.2|546.6|550.2|549.6|546.9|546.3|4179
1723744800000|2024-08-15 18:00:00|547|546.4|545.1|544.5|548.1|547.5|545.1|544.5|4716
1723766400000|2024-08-16 00:00:00|544.6|544|545.4|544.8|546.2|545.6|544.6|544|351
1723770000000|2024-08-16 01:00:00|545.5|544.9|546.2|545.6|546.7|546.1|545.4|544.8|118
1723773600000|2024-08-16 02:00:00|546.3|545.7|546.1|545.5|546.4|545.8|545.2|544.6|286
1723777200000|2024-08-16 03:00:00|546.2|545.6|545.4|544.8|546.2|545.6|545.3|544.7|56
1723780800000|2024-08-16 04:00:00|545.7|545.1|544.2|543.6|545.7|545.1|544.2|543.6|82
1723784400000|2024-08-16 05:00:00|543.9|543.3|542.9|542.3|544.2|543.6|542.1|541.5|293
1723788000000|2024-08-16 06:00:00|543.1|542.5|545.8|545.2|545.8|545.2|542.8|542.2|513
1723791600000|2024-08-16 07:00:00|545.6|545|547.3|546.7|547.7|547.1|544.7|544.1|547
1723795200000|2024-08-16 08:00:00|547.5|546.9|548.1|547.5|548.8|548.2|546.5|545.9|481
1723798800000|2024-08-16 09:00:00|548|547.4|547.6|547|548|547.4|546|545.4|188
1723802400000|2024-08-16 10:00:00|547.5|546.9|548.6|548|549.5|548.9|547.2|546.6|400
1723806000000|2024-08-16 11:00:00|548.7|548.1|546.2|545.6|548.8|548.2|545.8|545.2|613
1723809600000|2024-08-16 12:00:00|546.3|545.7|544|543.4|547.2|546.6|543.5|542.9|444
1723813200000|2024-08-16 13:00:00|543.3|542.7|546.5|545.9|548.6|548|542.2|541.6|5570
1723816800000|2024-08-16 14:00:00|546.3|545.7|546.4|545.8|548.4|547.8|544|543.4|3471
1723820400000|2024-08-16 15:00:00|546.3|545.7|551.4|550.8|551.6|551|546.1|545.5|4026
1723824000000|2024-08-16 16:00:00|551.3|550.7|551.6|551|552.2|551.6|548.7|548.1|3335
1723827600000|2024-08-16 17:00:00|551.7|551.1|550.6|550|551.7|551.1|548.8|548.2|2023
1723831200000|2024-08-16 18:00:00|550.5|549.9|547.8|547.2|550.6|550|547.5|546.9|2533
1724025600000|2024-08-19 00:00:00|550.2|549.6|546.3|545.7|550.8|550.2|546|545.4|728
1724029200000|2024-08-19 01:00:00|546.5|545.9|547.6|547|548.1|547.5|545.6|545|233
1724032800000|2024-08-19 02:00:00|547.7|547.1|547.8|547.2|549.1|548.5|547.6|547|62
1724036400000|2024-08-19 03:00:00|548|547.4|548.5|547.9|548.8|548.2|547.6|547|155
1724040000000|2024-08-19 04:00:00|548.6|548|547.1|546.5|548.7|548.1|546.8|546.2|242
1724043600000|2024-08-19 05:00:00|546.9|546.3|547.5|546.9|547.8|547.2|546.4|545.8|311
1724047200000|2024-08-19 06:00:00|547.6|547|546.6|546|550.2|549.6|546.6|546|357
1724050800000|2024-08-19 07:00:00|546.9|546.3|544.8|544.2|546.9|546.3|544.1|543.5|393
1724054400000|2024-08-19 08:00:00|544.9|544.3|547.9|547.3|548.6|548|544.1|543.5|589
1724058000000|2024-08-19 09:00:00|547.8|547.2|546.3|545.7|548.3|547.7|545.1|544.5|498
1724061600000|2024-08-19 10:00:00|546.1|545.5|543.7|543.1|546.6|546|542.8|542.2|674
1724065200000|2024-08-19 11:00:00|543.6|543|545.6|545|545.9|545.3|542.9|542.3|506
1724068800000|2024-08-19 12:00:00|545.5|544.9|544.9|544.3|545.6|545|544.2|543.6|1193
1724072400000|2024-08-19 13:00:00|543.8|543.2|547.9|547.3|549.5|548.9|542.9|542.3|3710
1724076000000|2024-08-19 14:00:00|548.2|547.6|549.9|549.3|551.7|551.1|547.7|547.1|3549
1724079600000|2024-08-19 15:00:00|550.1|549.5|546.4|545.8|551.6|551|545.9|545.3|5551
1724083200000|2024-08-19 16:00:00|546.2|545.6|550.2|549.6|550.7|550.1|545.7|545.1|2714
1724086800000|2024-08-19 17:00:00|550.1|549.5|550.2|549.6|550.8|550.2|548.4|547.8|2341
1724090400000|2024-08-19 18:00:00|549.9|549.3|549.8|549.2|550.4|549.8|548.9|548.3|3367
1724112000000|2024-08-20 00:00:00|549.2|548.6|548.8|548.2|550.5|549.9|548.8|548.2|184
1724115600000|2024-08-20 01:00:00|549|548.4|548.3|547.7|549.3|548.7|548.1|547.5|44
1724119200000|2024-08-20 02:00:00|548.1|547.5|548.8|548.2|549.1|548.5|548.1|547.5|41
1724122800000|2024-08-20 03:00:00|548.7|548.1|548.7|548.1|549.2|548.5|548.3|547.7|9
1724126400000|2024-08-20 04:00:00|548.9|548.3|549.6|549|549.9|549.3|548.6|548|26
1724130000000|2024-08-20 05:00:00|549.1|548.5|548.6|548|549.1|548.5|548|547.4|50
1724133600000|2024-08-20 06:00:00|548.5|547.9|548.4|547.8|548.9|548.3|548|547.4|25
1724137200000|2024-08-20 07:00:00|548.3|547.7|548.7|548.1|548.9|548.3|547.7|547.1|139
1724140800000|2024-08-20 08:00:00|548.9|548.3|549.2|548.6|550.2|549.6|547.4|546.8|176
1724144400000|2024-08-20 09:00:00|549.4|548.8|550.9|550.3|551.2|550.6|549.2|548.6|249
1724148000000|2024-08-20 10:00:00|551.1|550.5|548.5|547.9|551.7|551.1|548.2|547.6|226
1724151600000|2024-08-20 11:00:00|548.6|548|549.7|549.1|549.7|549.1|548|547.4|245
1724155200000|2024-08-20 12:00:00|549.4|548.8|551.6|551|551.7|551.1|549.2|548.6|904
1724158800000|2024-08-20 13:00:00|551.8|551.2|552.5|551.9|554.4|553.8|550.2|549.6|3188
1724162400000|2024-08-20 14:00:00|552.6|552|554.6|554|557|556.4|552.5|551.9|7226
1724166000000|2024-08-20 15:00:00|554.7|554.1|555.3|554.7|557.1|556.5|553.5|552.9|2429
1724169600000|2024-08-20 16:00:00|555.1|554.5|553.3|552.7|556.8|556.2|552.5|551.9|2826
1724173200000|2024-08-20 17:00:00|553.4|552.8|553.9|553.3|554.6|554|553|552.4|1310
1724176800000|2024-08-20 18:00:00|554|553.4|555.4|554.8|555.5|554.9|553.3|552.7|2735
1724198400000|2024-08-21 00:00:00|555.6|555|557.5|556.9|557.5|556.9|555.6|555|298
1724202000000|2024-08-21 01:00:00|557.2|556.6|557|556.4|557.5|556.9|556.2|555.6|118
1724205600000|2024-08-21 02:00:00|556.8|556.2|556.8|556.2|558|557.4|556.5|555.9|158
1724209200000|2024-08-21 03:00:00|556.6|556|555.7|555.1|556.8|556.2|555.6|555|176
1724212800000|2024-08-21 04:00:00|555.6|555|555.8|555.2|556|555.4|555.3|554.7|78
1724216400000|2024-08-21 05:00:00|556|555.4|555.8|555.2|556.8|556.2|555.5|554.9|77
1724220000000|2024-08-21 06:00:00|555.9|555.3|556.5|555.9|556.8|556.2|555.4|554.8|257
1724223600000|2024-08-21 07:00:00|556.4|555.8|555.8|555.2|557.1|556.4|555.5|554.9|169
1724227200000|2024-08-21 08:00:00|555.7|555.1|555.6|555|556.2|555.6|555.1|554.5|131
1724230800000|2024-08-21 09:00:00|555.4|554.8|554.3|553.7|556.2|555.6|553.8|553.2|171
1724234400000|2024-08-21 10:00:00|554.1|553.5|555.1|554.5|556|555.4|554.1|553.5|100
1724238000000|2024-08-21 11:00:00|555.2|554.6|552.4|551.8|555.8|555.2|552.4|551.8|537
1724241600000|2024-08-21 12:00:00|552.2|551.6|552.1|551.5|552.4|551.8|551.1|550.5|465
1724245200000|2024-08-21 13:00:00|551|550.4|547.4|546.8|552.1|551.5|547.4|546.8|2170
1724248800000|2024-08-21 14:00:00|547.1|546.5|545.4|544.8|548.6|548|545.1|544.5|4541
1724252400000|2024-08-21 15:00:00|545.6|545|544|543.4|546.4|545.8|543.4|542.8|1920
1724256000000|2024-08-21 16:00:00|544.1|543.5|543.7|543.1|544.8|544.2|542.7|542.1|2712
1724259600000|2024-08-21 17:00:00|543.4|542.8|542.4|541.8|543.7|543.1|541.2|540.6|1948
1724263200000|2024-08-21 18:00:00|542.7|542.1|543.6|543|543.7|543.1|541.9|541.3|2232
1724284800000|2024-08-22 00:00:00|543.5|542.9|543.6|543|543.9|543.3|542.3|541.7|273
1724288400000|2024-08-22 01:00:00|544.1|543.5|543.6|543|544.6|544|543.3|542.7|120
1724292000000|2024-08-22 02:00:00|543.7|543.1|543.6|543|543.8|543.2|542.7|542.1|42
1724295600000|2024-08-22 03:00:00|543.5|542.9|543.9|543.3|544.4|543.8|543.3|542.7|46
1724299200000|2024-08-22 04:00:00|544.1|543.5|543.1|542.5|544.6|544|542.9|542.3|170
1724302800000|2024-08-22 05:00:00|543|542.4|542.7|542.1|543.7|543.1|542.6|542|121
1724306400000|2024-08-22 06:00:00|542.5|541.9|543.4|542.8|543.7|543.1|542|541.4|105
1724310000000|2024-08-22 07:00:00|543.6|543|544.7|544.1|545.3|544.7|543.3|542.7|665
1724313600000|2024-08-22 08:00:00|544.9|544.3|545.6|545|546.7|546.1|544.7|544.1|280
1724317200000|2024-08-22 09:00:00|545.7|545.1|543.4|542.8|545.9|545.3|542.4|541.8|188
1724320800000|2024-08-22 10:00:00|543.7|543.1|544.7|544.1|545.2|544.6|543.7|543.1|227
1724324400000|2024-08-22 11:00:00|544.5|543.9|541.7|541.1|544.5|543.9|541.7|541.1|162
1724328000000|2024-08-22 12:00:00|542|541.4|541.1|540.5|542|541.4|539.3|538.7|1273
1724331600000|2024-08-22 13:00:00|541.5|540.9|532.3|531.7|541.8|541.2|531.8|531.2|4702
1724335200000|2024-08-22 14:00:00|532.2|531.6|530.7|530.1|532.8|532.2|525|524.4|6461
1724338800000|2024-08-22 15:00:00|530.5|529.9|532|531.4|535.1|534.5|530.2|529.6|2871
1724342400000|2024-08-22 16:00:00|531.9|531.3|534.8|534.2|535.5|534.9|531.9|531.3|1033
1724346000000|2024-08-22 17:00:00|534.7|534.1|533.6|533|535.3|534.7|533.3|532.7|1233
1724349600000|2024-08-22 18:00:00|533.7|533.1|533.4|532.8|534.6|534|533.3|532.7|1999
1724371200000|2024-08-23 00:00:00|535.1|534.5|534.7|534.1|536.4|535.8|533.7|533.1|303
1724374800000|2024-08-23 01:00:00|534.5|533.9|535.4|534.8|535.7|535.1|534.2|533.6|64
1724378400000|2024-08-23 02:00:00|535.7|535.1|536.5|535.9|536.7|536.1|535.1|534.5|108
1724382000000|2024-08-23 03:00:00|536.4|535.8|536.5|535.9|536.6|536|536|535.4|10
1724385600000|2024-08-23 04:00:00|536.2|535.6|536.2|535.6|536.5|535.9|535.6|535|165
1724389200000|2024-08-23 05:00:00|536|535.4|536.7|536.1|537.1|536.5|534.7|534.1|125
1724392800000|2024-08-23 06:00:00|537|536.4|533.8|533.2|537|536.4|533.5|532.9|238
1724396400000|2024-08-23 07:00:00|533.6|533|533.3|532.7|534.3|533.7|532.8|532.2|125
1724400000000|2024-08-23 08:00:00|533.5|532.9|530.8|530.2|533.5|532.9|530.7|530.1|185
1724403600000|2024-08-23 09:00:00|530.9|530.3|530.6|530|531.8|531.2|530.1|529.5|273
1724407200000|2024-08-23 10:00:00|530.7|530.1|530.5|529.9|531.1|530.5|530.1|529.5|176
1724410800000|2024-08-23 11:00:00|530.3|529.7|530.8|530.2|530.8|530.2|529.8|529.2|2068
1724414400000|2024-08-23 12:00:00|530.7|530.1|530.8|530.2|531.6|531|530.6|530|305
1724418000000|2024-08-23 13:00:00|532.4|531.8|530.6|530|533.6|533|529.6|529|3495
1724421600000|2024-08-23 14:00:00|530.8|530.2|533.1|532.5|534.9|534.3|530.6|530|6101
1724425200000|2024-08-23 15:00:00|532.9|532.3|531.7|531.1|534.1|533.5|530.6|530|4858
1724428800000|2024-08-23 16:00:00|531.8|531.2|529.6|529|531.8|531.2|528.6|528|2693
1724432400000|2024-08-23 17:00:00|529.9|529.3|526.4|525.8|530.4|529.8|526.2|525.6|2509
1724436000000|2024-08-23 18:00:00|526.6|526|529.4|528.8|529.9|529.3|526.1|525.5|4270
1724630400000|2024-08-26 00:00:00|530.7|530.1|528.1|527.5|531.8|531.2|528.1|527.5|863
1724634000000|2024-08-26 01:00:00|528.3|527.7|527.8|527.2|529.1|528.5|527.6|527|489
1724637600000|2024-08-26 02:00:00|527.7|527.1|525.8|525.2|528.1|527.5|525.6|525|1018
1724641200000|2024-08-26 03:00:00|526|525.4|526.7|526.1|527.7|527.1|525.8|525.2|142
1724644800000|2024-08-26 04:00:00|526.6|526|526.4|525.8|526.9|526.3|526.1|525.5|161
1724648400000|2024-08-26 05:00:00|526.2|525.6|526.4|525.8|526.6|526|525.4|524.8|347
1724652000000|2024-08-26 06:00:00|526.5|525.9|527.4|526.8|527.5|526.9|526.1|525.5|798
1724655600000|2024-08-26 07:00:00|527.3|526.7|525.2|524.6|527.4|526.8|524.7|524.1|839
1724659200000|2024-08-26 08:00:00|525.3|524.7|526.9|526.3|528.4|527.8|525.2|524.6|1107
1724662800000|2024-08-26 09:00:00|527.2|526.6|525.5|524.9|527.9|527.3|525|524.4|887
1724666400000|2024-08-26 10:00:00|525.3|524.7|526|525.4|526.1|525.5|525|524.4|605
1724670000000|2024-08-26 11:00:00|525.9|525.3|525|524.4|526|525.4|523.2|522.6|1017
1724673600000|2024-08-26 12:00:00|524.9|524.3|523|522.4|525.1|524.5|522.3|521.7|2037
1724677200000|2024-08-26 13:00:00|522.8|522.2|526|525.4|529|528.4|522.5|521.9|9187
1724680800000|2024-08-26 14:00:00|525.8|525.2|523.5|522.9|527|526.4|522.8|522.2|7570
1724684400000|2024-08-26 15:00:00|523.8|523.2|522.4|521.8|525.3|524.7|522.3|521.7|8361
1724688000000|2024-08-26 16:00:00|522.3|521.7|524.8|524.2|525.6|525|522.3|521.7|4023
1724691600000|2024-08-26 17:00:00|525.1|524.5|524.8|524.2|525.7|525.1|523.6|523|3984
1724695200000|2024-08-26 18:00:00|525|524.4|524.5|523.9|525.8|525.2|524.3|523.7|3848
1724716800000|2024-08-27 00:00:00|524.6|524|525.2|524.6|526.4|525.8|523.3|522.7|578
1724720400000|2024-08-27 01:00:00|524.9|524.3|524.5|523.9|525.7|525.1|524.5|523.9|123
1724724000000|2024-08-27 02:00:00|524.3|523.7|524.2|523.6|525|524.4|523.2|522.6|418
1724727600000|2024-08-27 03:00:00|524.3|523.7|524.2|523.6|524.5|523.9|523.8|523.2|166
1724731200000|2024-08-27 04:00:00|524.4|523.8|524.2|523.6|524.5|523.9|523.7|523.1|71
1724734800000|2024-08-27 05:00:00|524.1|523.5|525.2|524.6|525.7|525.1|524.1|523.5|150
1724738400000|2024-08-27 06:00:00|525.1|524.5|524.4|523.8|525.3|524.7|524.3|523.7|311
1724742000000|2024-08-27 07:00:00|524.5|523.9|523.3|522.7|524.6|524|523|522.4|563
1724745600000|2024-08-27 08:00:00|523.5|522.9|524|523.4|524.5|523.9|523.5|522.9|497
1724749200000|2024-08-27 09:00:00|523.8|523.2|522|521.4|523.8|523.2|521.5|520.9|1026
1724752800000|2024-08-27 10:00:00|522.2|521.6|521.8|521.2|522.8|522.2|521.5|520.9|689
1724756400000|2024-08-27 11:00:00|522|521.4|521.8|521.2|522.3|521.7|521.4|520.8|726
1724760000000|2024-08-27 12:00:00|522.1|521.5|523.8|523.2|524.2|523.6|521.3|520.7|2451
1724763600000|2024-08-27 13:00:00|524.1|523.5|529.1|528.5|529.3|528.7|523.6|523|7434
1724767200000|2024-08-27 14:00:00|529.2|528.6|534.3|533.7|538.8|538.2|529.2|528.6|10848
1724770800000|2024-08-27 15:00:00|534.1|533.5|537.6|537|537.8|537.2|533.8|533.2|6414
1724774400000|2024-08-27 16:00:00|537.5|536.9|535.8|535.2|538.1|537.5|534.6|534|4804
1724778000000|2024-08-27 17:00:00|535.6|535|535.6|535|536.6|536|534.9|534.3|3826
1724781600000|2024-08-27 18:00:00|535.9|535.3|535.6|535|536.9|536.3|534.9|534.3|4975
1724803200000|2024-08-28 00:00:00|536.2|535.6|534.5|533.9|537|536.4|534.2|533.6|393
1724806800000|2024-08-28 01:00:00|534.7|534.1|534.7|534.1|535.3|534.7|534.2|533.6|106
1724810400000|2024-08-28 02:00:00|534.8|534.2|534.8|534.2|535.2|534.6|534.7|534.1|118
1724814000000|2024-08-28 03:00:00|534.9|534.3|535|534.4|535.2|534.6|534.1|533.5|247
1724817600000|2024-08-28 04:00:00|534.8|534.2|535|534.4|535.2|534.6|534.7|534.1|56
1724821200000|2024-08-28 05:00:00|535.1|534.5|534|533.4|535.5|534.9|533.7|533.1|299
1724824800000|2024-08-28 06:00:00|534.1|533.5|535.2|534.6|536.5|535.9|533.7|533.1|287
1724828400000|2024-08-28 07:00:00|535.5|534.9|535.2|534.6|535.6|535|534.2|533.6|303
1724832000000|2024-08-28 08:00:00|535|534.4|536|535.4|536.5|535.9|534.5|533.9|424
1724835600000|2024-08-28 09:00:00|535.9|535.3|537.8|537.2|539.5|538.9|535.3|534.7|1398
1724839200000|2024-08-28 10:00:00|537.9|537.3|537.8|537.2|538.8|538.2|537|536.4|765
1724842800000|2024-08-28 11:00:00|537.5|536.9|536.3|535.7|538.3|537.7|535.5|534.9|783
1724846400000|2024-08-28 12:00:00|536|535.4|536.8|536.2|537.5|536.9|535.8|535.2|1277
1724850000000|2024-08-28 13:00:00|536.5|535.9|542.3|541.7|543.6|543|536|535.4|7222
1724853600000|2024-08-28 14:00:00|542.4|541.8|540.8|540.2|544.6|544|540.8|540.2|7491
1724857200000|2024-08-28 15:00:00|540.6|540|544.1|543.5|544.3|543.7|539.8|539.2|4716
1724860800000|2024-08-28 16:00:00|543.8|543.2|542.6|542|544.3|543.7|542.1|541.5|3743
1724864400000|2024-08-28 17:00:00|542.8|542.2|542.3|541.7|543.6|543|540.1|539.5|6111
1724868000000|2024-08-28 18:00:00|542.2|541.6|542.2|541.6|542.8|542.2|540.8|540.2|4994
1724889600000|2024-08-29 00:00:00|540.3|539.7|542.2|541.6|542.9|542.3|539.4|538.8|901
1724893200000|2024-08-29 01:00:00|542.4|541.8|544.2|543.6|544.4|543.8|540.4|539.8|896
1724896800000|2024-08-29 02:00:00|543.9|543.3|543.9|543.3|544.4|543.8|543.5|542.9|96
1724900400000|2024-08-29 03:00:00|543.8|543.2|543.3|542.7|543.9|543.3|542.9|542.3|75
1724904000000|2024-08-29 04:00:00|543.2|542.6|543.2|542.6|543.4|542.8|542.7|542.1|132
1724907600000|2024-08-29 05:00:00|542.8|542.2|542.7|542.1|543|542.4|542.2|541.6|72
1724911200000|2024-08-29 06:00:00|542.5|541.9|541.5|540.9|542.7|542.1|541.2|540.6|255
1724914800000|2024-08-29 07:00:00|541.6|541|541.7|541.1|543|542.4|541.2|540.6|421
1724918400000|2024-08-29 08:00:00|541.8|541.2|538.7|538.1|541.8|541.2|538.5|537.9|1228
1724922000000|2024-08-29 09:00:00|538.9|538.3|538.3|537.7|540|539.4|538|537.4|727
1724925600000|2024-08-29 10:00:00|538.1|537.5|538|537.4|538.8|538.2|537.8|537.2|394
1724929200000|2024-08-29 11:00:00|538.1|537.5|538.1|537.5|538.5|537.9|536.8|536.2|1291
1724932800000|2024-08-29 12:00:00|538|537.4|537.9|537.3|538.1|537.5|536|535.4|1307
1724936400000|2024-08-29 13:00:00|538.5|537.9|539.3|538.7|540.8|540.2|537.7|537.1|5983
1724940000000|2024-08-29 14:00:00|539.5|538.9|541.8|541.2|543.5|542.9|538.8|538.2|6714
1724943600000|2024-08-29 15:00:00|542|541.4|542.8|542.2|543.8|543.2|541.3|540.7|3639
1724947200000|2024-08-29 16:00:00|542.6|542|546.6|546|547|546.4|542.5|541.9|4693
1724950800000|2024-08-29 17:00:00|546.4|545.8|548.8|548.2|549.3|548.7|545.5|544.9|4684
1724954400000|2024-08-29 18:00:00|549|548.4|548.8|548.2|550.2|549.6|548.5|547.9|3616
1724976000000|2024-08-30 00:00:00|547.6|547|547.5|546.9|548.7|548.1|547.1|546.5|786
1724979600000|2024-08-30 01:00:00|547.4|546.8|548.6|548|549.1|548.5|547.3|546.7|265
1724983200000|2024-08-30 02:00:00|548.7|548.1|550.1|549.5|550.6|550|548.6|548|217
1724986800000|2024-08-30 03:00:00|550|549.4|550.6|550|551.1|550.5|549.9|549.3|515
1724990400000|2024-08-30 04:00:00|550.5|549.9|550.3|549.7|550.6|550|549.6|549|105
1724994000000|2024-08-30 05:00:00|550.1|549.5|551.1|550.5|551.2|550.6|550.1|549.5|98
1724997600000|2024-08-30 06:00:00|551.2|550.6|550.5|549.9|551.2|550.6|549.4|548.8|235
1725001200000|2024-08-30 07:00:00|550.4|549.8|549.1|548.5|550.4|549.8|547.4|546.8|413
1725004800000|2024-08-30 08:00:00|548.9|548.3|548.8|548.2|550.4|549.8|548.3|547.7|362
1725008400000|2024-08-30 09:00:00|548.7|548.1|548.2|547.6|549.2|548.6|547.9|547.3|252
1725012000000|2024-08-30 10:00:00|549.2|548.6|548.8|548.2|549.4|548.8|547.7|547.1|470
1725015600000|2024-08-30 11:00:00|549|548.4|551.2|550.6|551.7|551.1|548.2|547.6|760
1725019200000|2024-08-30 12:00:00|551.5|550.9|550.8|550.2|552.6|552|549.5|548.9|804
1725022800000|2024-08-30 13:00:00|550.7|550.1|547.7|547.1|553|552.4|547.2|546.6|4312
1725026400000|2024-08-30 14:00:00|547.8|547.2|551.8|551.2|551.8|551.2|547|546.4|4912
1725030000000|2024-08-30 15:00:00|552|551.4|552.8|552.2|552.8|552.2|549.3|548.7|3134
1725033600000|2024-08-30 16:00:00|553|552.4|553.3|552.7|554.5|553.9|551|550.4|3390
1725037200000|2024-08-30 17:00:00|553.4|552.8|552.4|551.8|554.5|553.9|552.3|551.7|3777
1725040800000|2024-08-30 18:00:00|552.5|551.9|553.2|552.6|553.5|552.9|551.5|550.9|4145
1725321600000|2024-09-03 00:00:00|555.5|554.9|554.5|553.9|556.5|555.9|553.8|553.2|1442
1725325200000|2024-09-03 01:00:00|554.4|553.8|552.8|552.2|554.5|553.9|552.3|551.7|349
1725328800000|2024-09-03 02:00:00|552.6|552|551.5|550.9|553.5|552.9|551.4|550.8|225
1725332400000|2024-09-03 03:00:00|551.7|551.1|551.9|551.3|552.8|552.2|550.8|550.2|350
1725336000000|2024-09-03 04:00:00|551.8|551.2|551.6|551|551.8|551.2|551|550.4|91
1725339600000|2024-09-03 05:00:00|551.7|551.1|550.6|550|552.1|551.5|549.8|549.2|239
1725343200000|2024-09-03 06:00:00|550.7|550.1|550|549.4|552.6|552|549.8|549.2|565
1725346800000|2024-09-03 07:00:00|550.1|549.5|551.1|550.5|552.3|551.7|549.8|549.2|324
1725350400000|2024-09-03 08:00:00|551.2|550.6|552.1|551.5|552.6|552|550.8|550.2|308
1725354000000|2024-09-03 09:00:00|551.9|551.3|548|547.4|552.1|551.5|546.3|545.7|1291
1725357600000|2024-09-03 10:00:00|548.1|547.5|548.6|548|549.3|548.7|547.5|546.9|592
1725361200000|2024-09-03 11:00:00|548.8|548.2|549.4|548.8|550.1|549.5|548.8|548.2|315
1725364800000|2024-09-03 12:00:00|549.5|548.9|551.2|550.6|551.7|551.1|549.3|548.7|848
1725368400000|2024-09-03 13:00:00|552|551.4|556.6|556|560.7|560.1|550.9|550.3|8422
1725372000000|2024-09-03 14:00:00|556.9|556.3|560.9|560.3|561.9|561.3|556.8|556.2|7725
1725375600000|2024-09-03 15:00:00|560.6|560|565.9|565.3|565.9|565.3|560.1|559.5|5241
1725379200000|2024-09-03 16:00:00|565.7|565.1|568.4|567.8|569.1|568.5|565.1|564.5|6545
1725382800000|2024-09-03 17:00:00|568.3|567.7|566.1|565.5|568.6|568|565.2|564.6|4147
1725386400000|2024-09-03 18:00:00|565.9|565.3|568.6|568|569.6|569|565.8|565.2|4736
1725408000000|2024-09-04 00:00:00|566.6|566|567.9|567.3|568.2|567.6|565.8|565.2|517
1725411600000|2024-09-04 01:00:00|567.6|567|569.6|569|569.8|569.2|567.5|566.9|609
1725415200000|2024-09-04 02:00:00|569.5|568.9|569.7|569.1|570|569.4|569|568.4|337
1725418800000|2024-09-04 03:00:00|569.6|569|568.5|567.9|569.7|569.1|568.3|567.7|202
1725422400000|2024-09-04 04:00:00|568.7|568.1|569.4|568.8|569.7|569.1|567.9|567.3|332
1725426000000|2024-09-04 05:00:00|569.5|568.9|570.4|569.8|570.7|570.1|569|568.4|394
1725429600000|2024-09-04 06:00:00|570.2|569.6|570.3|569.7|570.5|569.9|569.5|568.9|309
1725433200000|2024-09-04 07:00:00|570.2|569.6|570|569.4|570.5|569.9|568.8|568.2|541
1725436800000|2024-09-04 08:00:00|570.2|569.6|566.9|566.3|571|570.4|566.8|566.2|884
1725440400000|2024-09-04 09:00:00|566.7|566.1|569.3|568.7|569.6|569|566.3|565.7|695
1725444000000|2024-09-04 10:00:00|569|568.4|572.9|572.3|573|572.4|569|568.4|1007
1725447600000|2024-09-04 11:00:00|573|572.4|573.7|573.1|574|573.4|571.5|570.9|1058
1725451200000|2024-09-04 12:00:00|573.8|573.2|569.6|569|573.8|573.2|568.6|568|1857
1725454800000|2024-09-04 13:00:00|569.7|569.1|568.7|568.1|573.1|572.5|567.6|567|6725
1725458400000|2024-09-04 14:00:00|568.9|568.3|575.1|574.5|576.6|576|568.1|567.5|6952
1725462000000|2024-09-04 15:00:00|575.4|574.8|576.1|575.5|577.4|576.8|573.9|573.3|5880
1725465600000|2024-09-04 16:00:00|575.9|575.3|578.2|577.6|578.2|577.6|575.4|574.8|4427
1725469200000|2024-09-04 17:00:00|578.1|577.5|581.6|581|581.6|581|577.4|576.8|6179
1725472800000|2024-09-04 18:00:00|581.4|580.8|582.7|582.1|584.9|584.3|581.1|580.5|4991
1725494400000|2024-09-05 00:00:00|580.6|580|579.3|578.7|582.7|582.1|578.7|578.1|866
1725498000000|2024-09-05 01:00:00|579.2|578.6|578.5|577.9|579.7|579.1|578.2|577.6|282
1725501600000|2024-09-05 02:00:00|578.2|577.6|579.2|578.6|580.2|579.6|578.2|577.6|554
1725505200000|2024-09-05 03:00:00|579.1|578.5|579.2|578.6|579.2|578.6|578.5|577.9|118
1725508800000|2024-09-05 04:00:00|579.1|578.5|579|578.4|579.2|578.6|578.2|577.6|138
1725512400000|2024-09-05 05:00:00|579.3|578.7|578.5|577.9|579.3|578.7|578|577.4|317
1725516000000|2024-09-05 06:00:00|578.4|577.8|580.8|580.2|581.1|580.5|578|577.4|597
1725519600000|2024-09-05 07:00:00|581|580.4|580|579.4|581.5|580.9|579.3|578.7|633
1725523200000|2024-09-05 08:00:00|580.2|579.6|580.3|579.7|581|580.4|578.3|577.7|851
1725526800000|2024-09-05 09:00:00|580.5|579.9|578.8|578.2|581.3|580.7|578.8|578.2|580
1725530400000|2024-09-05 10:00:00|578.7|578.1|575.6|575|578.8|578.2|575.1|574.5|1000
1725534000000|2024-09-05 11:00:00|575.3|574.7|575.8|575.2|576.9|576.3|575.3|574.7|595
1725537600000|2024-09-05 12:00:00|576.1|575.5|576.2|575.6|576.6|576|574.8|574.2|1386
1725541200000|2024-09-05 13:00:00|576.1|575.5|579.6|579|579.8|579.2|576.1|575.5|6514
1725544800000|2024-09-05 14:00:00|579.8|579.2|571.8|571.2|580.8|580.2|571.6|571|7025
1725548400000|2024-09-05 15:00:00|571.9|571.3|572.4|571.8|573.1|572.5|569.3|568.7|5706
1725552000000|2024-09-05 16:00:00|572.3|571.7|574.8|574.2|574.8|574.2|571.6|571|2641
1725555600000|2024-09-05 17:00:00|575.6|575|576.1|575.5|576.1|575.5|573.9|573.3|2980
1725559200000|2024-09-05 18:00:00|576.4|575.8|577.2|576.6|577.4|576.8|576.1|575.5|3149
1725580800000|2024-09-06 00:00:00|576.3|575.7|574.9|574.3|577.7|577.1|574.7|574.1|370
1725584400000|2024-09-06 01:00:00|574.7|574.1|574.2|573.6|574.7|574.1|572.9|572.3|233
1725588000000|2024-09-06 02:00:00|574.1|573.5|573.7|573.1|574.2|573.6|573.4|572.8|60
1725591600000|2024-09-06 03:00:00|573.6|573|573.5|572.9|573.7|573.1|573.2|572.6|60
1725595200000|2024-09-06 04:00:00|573.2|572.6|573.7|573.1|574|573.4|573.1|572.5|62
1725598800000|2024-09-06 05:00:00|573.5|572.9|573.2|572.6|573.7|573.1|572.7|572.1|143
1725602400000|2024-09-06 06:00:00|573|572.4|575.4|574.8|575.5|574.9|573|572.4|223
1725606000000|2024-09-06 07:00:00|575.5|574.9|575.9|575.3|576.2|575.6|574.7|574.1|129
1725609600000|2024-09-06 08:00:00|575.8|575.2|576.3|575.7|576.3|575.7|574.8|574.2|340
1725613200000|2024-09-06 09:00:00|576.4|575.8|577.8|577.2|579.3|578.7|575.5|574.9|1182
1725616800000|2024-09-06 10:00:00|577.5|576.9|575.4|574.8|577.8|577.2|575.4|574.8|301
1725620400000|2024-09-06 11:00:00|575.3|574.7|576.3|575.7|576.3|575.7|574.3|573.7|602
1725624000000|2024-09-06 12:00:00|576.4|575.8|577.2|576.6|580|579.4|576.3|575.7|1683
1725627600000|2024-09-06 13:00:00|578.3|577.7|579.7|579.1|582.8|582.2|578.3|577.7|5077
1725631200000|2024-09-06 14:00:00|579.8|579.2|576.3|575.7|582|581.4|575.8|575.2|4664
1725634800000|2024-09-06 15:00:00|576.2|575.6|572.4|571.8|577.8|577.2|572.3|571.7|3681
1725638400000|2024-09-06 16:00:00|572.6|572|571.3|570.7|573.1|572.5|569.8|569.2|3678
1725642000000|2024-09-06 17:00:00|571.2|570.6|569.1|568.5|571.8|571.2|569|568.4|3257
1725645600000|2024-09-06 18:00:00|569.3|568.7|569.5|568.9|570.2|569.6|568.5|567.9|4930
1725840000000|2024-09-09 00:00:00|566.2|565.6|568.4|567.8|569.2|568.6|565.2|564.6|1291
1725843600000|2024-09-09 01:00:00|568.2|567.6|567.7|567.1|568.4|567.8|567.7|567.1|297
1725847200000|2024-09-09 02:00:00|568|567.4|566.7|566.1|568|567.4|566.7|566.1|151
1725850800000|2024-09-09 03:00:00|566.8|566.2|566.2|565.6|567|566.4|565.7|565.1|199
1725854400000|2024-09-09 04:00:00|566.1|565.5|566.9|566.3|567.2|566.6|566|565.4|94
1725858000000|2024-09-09 05:00:00|566.7|566.1|566.7|566.1|567.2|566.6|565.8|565.2|268
1725861600000|2024-09-09 06:00:00|566.8|566.2|567.8|567.2|568|567.4|566.8|566.2|208
1725865200000|2024-09-09 07:00:00|567.7|567.1|566|565.4|568.4|567.8|565.3|564.7|469
1725868800000|2024-09-09 08:00:00|565.9|565.3|566|565.4|567.3|566.7|565.7|565.1|393
1725872400000|2024-09-09 09:00:00|566.2|565.6|569.2|568.6|570.3|569.7|565.2|564.6|1060
1725876000000|2024-09-09 10:00:00|569.1|568.5|567.1|566.5|569.3|568.7|566.3|565.7|353
1725879600000|2024-09-09 11:00:00|567|566.4|568.8|568.2|568.8|568.2|567|566.4|460
1725883200000|2024-09-09 12:00:00|568.6|568|570.5|569.9|571|570.4|567.8|567.2|707
1725886800000|2024-09-09 13:00:00|571.8|571.2|564.7|564.1|572.1|571.5|563.8|563.2|4618
1725890400000|2024-09-09 14:00:00|564.6|564|568|567.4|569.6|569|564.3|563.7|4660
1725894000000|2024-09-09 15:00:00|568.3|567.7|571.8|571.2|571.8|571.2|567.6|567|3890
1725897600000|2024-09-09 16:00:00|571.6|571|571.3|570.7|572.1|571.5|570.3|569.7|3140
1725901200000|2024-09-09 17:00:00|571.1|570.5|570.3|569.7|571.1|570.5|568.8|568.2|2033
1725904800000|2024-09-09 18:00:00|570.6|570|571.6|571|573.1|572.5|570.6|570|3231
1725926400000|2024-09-10 00:00:00|570.5|569.9|570.7|570.1|571.1|570.5|569.4|568.8|391
1725930000000|2024-09-10 01:00:00|570.9|570.3|572.2|571.6|573.9|573.3|570.8|570.2|404
1725933600000|2024-09-10 02:00:00|572.1|571.5|572.4|571.8|573.4|572.8|571.8|571.2|97
1725937200000|2024-09-10 03:00:00|572.5|571.9|573.4|572.8|573.6|573|572.4|571.8|78
1725940800000|2024-09-10 04:00:00|573.5|572.9|574.4|573.8|575|574.4|573.4|572.8|160
1725944400000|2024-09-10 05:00:00|574.3|573.7|572.7|572.1|574.6|574|572.7|572.1|111
1725948000000|2024-09-10 06:00:00|572.6|572|573.7|573.1|574.2|573.6|572.1|571.5|193
1725951600000|2024-09-10 07:00:00|573.4|572.8|573.3|572.7|575.7|575.1|572.8|572.2|350
1725955200000|2024-09-10 08:00:00|573.2|572.6|570.7|570.1|573.4|572.8|570|569.4|397
1725958800000|2024-09-10 09:00:00|570.6|570|570.4|569.8|571|570.4|569.2|568.6|538
1725962400000|2024-09-10 10:00:00|570.7|570.1|571.7|571.1|571.8|571.2|570.7|570.1|204
1725966000000|2024-09-10 11:00:00|571.6|571|576.1|575.5|576.2|575.6|571.4|570.8|788
1725969600000|2024-09-10 12:00:00|576.2|575.6|574.8|574.2|577.2|576.6|574.7|574.1|961
1725973200000|2024-09-10 13:00:00|575.5|574.9|579.8|579.2|580.5|579.9|575|574.4|5183
1725976800000|2024-09-10 14:00:00|580|579.4|577.8|577.2|581.7|581.1|577.5|576.9|5999
1725980400000|2024-09-10 15:00:00|578|577.4|576.8|576.2|579.8|579.2|574.6|574|4715
1725984000000|2024-09-10 16:00:00|576.6|576|577.7|577.1|578.8|578.2|576.3|575.7|2710
1725987600000|2024-09-10 17:00:00|577.6|577|578.1|577.5|579.1|578.5|577.5|576.9|2380
1725991200000|2024-09-10 18:00:00|578|577.4|576.9|576.3|578.4|577.8|576.3|575.7|2713
1726012800000|2024-09-11 00:00:00|576|575.4|577.6|577|578|577.4|576|575.4|297
1726016400000|2024-09-11 01:00:00|577.4|576.8|578.6|578|578.9|578.3|576.9|576.3|146
1726020000000|2024-09-11 02:00:00|578.5|577.9|578.2|577.6|578.9|578.3|578.2|577.6|94
1726023600000|2024-09-11 03:00:00|578.3|577.7|577.9|577.3|578.4|577.8|577.9|577.3|38
1726027200000|2024-09-11 04:00:00|578|577.4|579.2|578.6|579.2|578.6|577.7|577.1|88
1726030800000|2024-09-11 05:00:00|579.4|578.8|580.4|579.8|580.4|579.8|578.4|577.8|254
1726034400000|2024-09-11 06:00:00|580.3|579.7|581.7|581.1|583.1|582.5|580.2|579.6|631
1726038000000|2024-09-11 07:00:00|581.6|581|581.9|581.3|582.6|582|581.6|581|203
1726041600000|2024-09-11 08:00:00|581.7|581.1|583|582.4|584.6|584|581.7|581.1|599
1726045200000|2024-09-11 09:00:00|582.9|582.3|582.7|582.1|584.4|583.8|581.9|581.3|926
1726048800000|2024-09-11 10:00:00|582.9|582.3|581.8|581.2|583.1|582.5|580.7|580.1|459
1726052400000|2024-09-11 11:00:00|582|581.4|580.1|579.5|582.2|581.6|580|579.4|459
1726056000000|2024-09-11 12:00:00|580|579.4|580.8|580.2|582.4|581.8|579.7|579.1|1229
1726059600000|2024-09-11 13:00:00|581.2|580.6|580.4|579.8|584.7|584.1|579.2|578.6|4853
1726063200000|2024-09-11 14:00:00|580.3|579.7|579.2|578.6|581.8|581.2|577|576.4|3337
1726066800000|2024-09-11 15:00:00|579.1|578.5|582.5|581.9|583.2|582.6|579.1|578.5|2736
1726070400000|2024-09-11 16:00:00|582.7|582.1|584.5|583.9|585.7|585.1|582.7|582.1|2818
1726074000000|2024-09-11 17:00:00|584.6|584|581.7|581.1|585.7|585.1|580.7|580.1|2671
1726077600000|2024-09-11 18:00:00|581.5|580.9|582.9|582.3|584|583.4|580.7|580.1|2790
1726099200000|2024-09-12 00:00:00|582.1|581.5|582.8|582.2|583.1|582.5|580.8|580.2|447
1726102800000|2024-09-12 01:00:00|582.7|582.1|582.4|581.8|583.5|582.9|582.4|581.8|143
1726106400000|2024-09-12 02:00:00|582.5|581.9|581.8|581.2|582.5|581.9|580.8|580.2|125
1726110000000|2024-09-12 03:00:00|581.9|581.3|582.3|581.7|582.6|582|581.6|581|79
1726113600000|2024-09-12 04:00:00|582.5|581.9|583.3|582.7|583.3|582.7|582.3|581.7|97
1726117200000|2024-09-12 05:00:00|583.4|582.8|585.8|585.2|586|585.4|583.4|582.8|509
1726120800000|2024-09-12 06:00:00|586|585.4|587.1|586.5|587.9|587.3|585.6|585|553
1726124400000|2024-09-12 07:00:00|586.8|586.2|587.3|586.7|587.6|587|586.1|585.5|900
1726128000000|2024-09-12 08:00:00|587.6|587|591.9|591.3|592.6|592|587.6|587|1959
1726131600000|2024-09-12 09:00:00|591.8|591.2|589.1|588.5|592.1|591.5|588.6|588|971
1726135200000|2024-09-12 10:00:00|589.3|588.7|591.9|591.3|591.9|591.3|588.8|588.2|740
1726138800000|2024-09-12 11:00:00|592.1|591.5|592.4|591.8|593.8|593.2|590.6|590|1641
1726142400000|2024-09-12 12:00:00|592.3|591.7|591.6|591|592.6|592|589.9|589.3|1621
1726146000000|2024-09-12 13:00:00|591.5|590.9|588.8|588.2|595.3|594.7|588.6|588|5200
1726149600000|2024-09-12 14:00:00|588.9|588.3|587.4|586.8|590.9|590.3|587.3|586.7|4120
1726153200000|2024-09-12 15:00:00|587.3|586.7|588.7|588.1|590.6|590|586.9|586.3|3813
1726156800000|2024-09-12 16:00:00|588.6|588|581.7|581.1|589.8|589.2|577|576.4|9828
1726160400000|2024-09-12 17:00:00|581.8|581.2|580.5|579.9|583.2|582.6|578.2|577.6|3411
1726164000000|2024-09-12 18:00:00|580.7|580.1|583.2|582.6|583.8|583.2|580.4|579.8|3348
1726185600000|2024-09-13 00:00:00|582.1|581.5|586.3|585.7|586.5|585.9|582|581.4|552
1726189200000|2024-09-13 01:00:00|586.2|585.6|586|585.4|587.2|586.6|585.5|584.9|299
1726192800000|2024-09-13 02:00:00|585.9|585.3|583.5|582.9|587.2|586.4|583.2|582.6|234
1726196400000|2024-09-13 03:00:00|583.6|583|584.5|583.9|584.5|583.9|583.2|582.6|851
1726200000000|2024-09-13 04:00:00|584.4|583.8|584.5|583.9|585.3|584.7|584|583.4|259
1726203600000|2024-09-13 05:00:00|584.3|583.7|584.8|584.2|585.8|585.2|584.3|583.7|199
1726207200000|2024-09-13 06:00:00|584.5|583.9|585.7|585.1|585.8|585.2|584|583.4|204
1726210800000|2024-09-13 07:00:00|585.6|585|589|588.4|589.4|588.8|585.5|584.9|1045
1726214400000|2024-09-13 08:00:00|589.2|588.6|591.7|591.1|591.7|591.1|587.5|586.9|1498
1726218000000|2024-09-13 09:00:00|591.5|590.9|591.6|591|592.5|591.9|591.1|590.5|935
1726221600000|2024-09-13 10:00:00|591.5|590.9|592.1|591.5|592.5|591.9|591|590.4|372
1726225200000|2024-09-13 11:00:00|592.2|591.6|594.8|594.2|595|594.4|592.2|591.6|1298
1726228800000|2024-09-13 12:00:00|594.7|594.1|594.6|594|598|597.4|594.3|593.7|3071
1726232400000|2024-09-13 13:00:00|595|594.4|601.5|600.9|602.4|601.8|595|594.4|10977
1726236000000|2024-09-13 14:00:00|601.6|601|597.7|597.1|602.3|601.7|594.7|594.1|7036
1726239600000|2024-09-13 15:00:00|597.9|597.3|593|592.4|599.4|598.8|589.7|589.1|6369
1726243200000|2024-09-13 16:00:00|593.1|592.5|594|593.4|596.2|595.6|592|591.4|4120
1726246800000|2024-09-13 17:00:00|594.2|593.6|597.6|597|597.9|597.3|593.5|592.9|3546
1726250400000|2024-09-13 18:00:00|597.9|597.3|598.8|598.2|599.1|598.5|597.4|596.8|4202
1726444800000|2024-09-16 00:00:00|599.7|599.1|597.2|596.6|599.9|599.3|596.5|595.9|1338
1726448400000|2024-09-16 01:00:00|597.5|596.9|597|596.4|599.2|598.6|596.7|596.1|402
1726452000000|2024-09-16 02:00:00|596.7|596.1|596|595.4|597|596.4|595.7|595.1|274
1726455600000|2024-09-16 03:00:00|595.8|595.2|595.8|595.2|596.8|596.2|595.6|595|228
1726459200000|2024-09-16 04:00:00|595.9|595.3|595.4|594.8|596.3|595.7|595.2|594.6|90
1726462800000|2024-09-16 05:00:00|595.5|594.9|593.4|592.8|596.2|595.6|593.3|592.7|1509
1726466400000|2024-09-16 06:00:00|593.3|592.7|592.2|591.6|593.4|592.8|592.1|591.5|334
1726470000000|2024-09-16 07:00:00|592.1|591.5|591.4|590.8|592.4|591.8|590.4|589.8|578
1726473600000|2024-09-16 08:00:00|591.5|590.9|591.3|590.7|593.2|592.6|591.2|590.6|674
1726477200000|2024-09-16 09:00:00|591.5|590.9|591.7|591.1|592.1|591.5|590.7|590.1|686
1726480800000|2024-09-16 10:00:00|591.8|591.2|588.8|588.2|593|592.4|588.5|587.9|1229
1726484400000|2024-09-16 11:00:00|588.9|588.3|589.9|589.3|590.4|589.8|588.8|588.2|653
1726488000000|2024-09-16 12:00:00|590.2|589.6|590.6|590|590.7|590.1|589.5|588.9|1162
1726491600000|2024-09-16 13:00:00|589.5|588.9|583.2|582.6|593.3|592.7|581.8|581.2|7754
1726495200000|2024-09-16 14:00:00|583.3|582.7|583.4|582.8|583.9|583.3|579.8|579.2|6494
1726498800000|2024-09-16 15:00:00|583.6|583|579.3|578.7|584.1|583.5|579|578.4|5337
1726502400000|2024-09-16 16:00:00|579.2|578.6|581.1|580.5|582.6|582|578.8|578.2|5364
1726506000000|2024-09-16 17:00:00|580.9|580.3|584.8|584.2|585.2|584.6|580.8|580.2|4290
1726509600000|2024-09-16 18:00:00|585.1|584.5|583|582.4|585.1|584.5|582|581.4|4772
1726531200000|2024-09-17 00:00:00|583.2|582.6|584.4|583.8|585.9|585.3|583.2|582.6|467
1726534800000|2024-09-17 01:00:00|584.3|583.7|586.2|585.6|586.9|586.3|584.3|583.7|384
1726538400000|2024-09-17 02:00:00|586.4|585.8|586.6|586|586.9|586.3|586|585.4|198
1726542000000|2024-09-17 03:00:00|586.7|586.1|586.9|586.3|587.2|586.6|586.4|585.8|121
1726545600000|2024-09-17 04:00:00|587.1|586.5|586.7|586.1|587.2|586.6|586.2|585.6|107
1726549200000|2024-09-17 05:00:00|586.6|586|587.7|587.1|587.7|587.1|586.4|585.8|112
1726552800000|2024-09-17 06:00:00|587.6|587|586.9|586.3|587.7|587.1|586.6|586|157
1726556400000|2024-09-17 07:00:00|587.1|586.5|588|587.4|588.5|587.9|586.4|585.8|247
1726560000000|2024-09-17 08:00:00|588.1|587.5|586.6|586|588.7|588.1|585.9|585.3|670
1726563600000|2024-09-17 09:00:00|586.5|585.9|586.9|586.3|587.2|586.6|586.2|585.6|404
1726567200000|2024-09-17 10:00:00|586.7|586.1|585.9|585.3|587.7|587.1|584.5|583.9|557
1726570800000|2024-09-17 11:00:00|585.7|585.1|586.9|586.3|587|586.4|585|584.4|475
1726574400000|2024-09-17 12:00:00|586.7|586.1|586|585.4|588.9|588.3|585.7|585.1|802
1726578000000|2024-09-17 13:00:00|587.7|587.1|583.7|583.1|589|588.4|583.2|582.6|3801
1726581600000|2024-09-17 14:00:00|583.8|583.2|577.1|576.5|583.8|583.2|576.6|576|5871
1726585200000|2024-09-17 15:00:00|576.9|576.3|579.1|578.5|579.2|578.6|576.4|575.8|2930
1726588800000|2024-09-17 16:00:00|579.3|578.7|580.8|580.2|581.2|580.6|577.9|577.3|2505
1726592400000|2024-09-17 17:00:00|580.9|580.3|580.9|580.3|581.6|581|580.7|580.1|1590
1726596000000|2024-09-17 18:00:00|581|580.4|581.6|581|581.7|581.1|580.7|580.1|2849
1726617600000|2024-09-18 00:00:00|581.7|581.1|581.7|581.1|582.7|582.1|581|580.4|385
1726621200000|2024-09-18 01:00:00|581.8|581.2|584.6|584|584.7|584.1|581.8|581.2|438
1726624800000|2024-09-18 02:00:00|584.7|584.1|584.7|584.1|585.2|584.6|583.9|583.3|314
1726628400000|2024-09-18 03:00:00|584.9|584.3|585|584.4|585.2|584.6|584.9|584.3|99
1726632000000|2024-09-18 04:00:00|585.2|584.6|584.3|583.7|585.2|584.6|584.2|583.6|99
1726635600000|2024-09-18 05:00:00|584.2|583.6|585.5|584.9|585.5|584.9|584.2|583.6|136
1726639200000|2024-09-18 06:00:00|585.4|584.8|584.3|583.7|586.3|585.7|584|583.4|269
1726642800000|2024-09-18 07:00:00|584.5|583.9|582.2|581.6|584.5|583.9|582|581.4|680
1726646400000|2024-09-18 08:00:00|582|581.4|583.8|583.2|584.2|583.6|582|581.4|448
1726650000000|2024-09-18 09:00:00|583.6|583|583.6|583|584.5|583.9|583.3|582.7|730
1726653600000|2024-09-18 10:00:00|583.5|582.9|583.5|582.9|584.8|584.2|582.6|582|738
1726657200000|2024-09-18 11:00:00|583.3|582.7|585.5|584.9|585.6|585|583|582.4|582
1726660800000|2024-09-18 12:00:00|585.6|585|584.3|583.7|587.8|587.2|583.8|583.2|1181
1726664400000|2024-09-18 13:00:00|584.8|584.2|583.5|582.9|586|585.4|580.6|580|3834
1726668000000|2024-09-18 14:00:00|583.6|583|580.3|579.7|586.8|586.2|579.8|579.2|4255
1726671600000|2024-09-18 15:00:00|580.1|579.5|580.8|580.2|582.8|582.2|579|578.4|3009
1726675200000|2024-09-18 16:00:00|581|580.4|579.3|578.7|581|580.4|578.3|577.7|2542
1726678800000|2024-09-18 17:00:00|579.4|578.8|580.7|580.1|580.8|580.2|578.6|578|2134
1726682400000|2024-09-18 18:00:00|580.8|580.2|581.1|580.5|582.6|582|579.6|579|3675
1726704000000|2024-09-19 00:00:00|580.4|579.8|578.1|577.5|582.5|581.9|577.9|577.3|466
1726707600000|2024-09-19 01:00:00|578.2|577.6|577.1|576.5|578.4|577.8|576.6|576|323
1726711200000|2024-09-19 02:00:00|577|576.4|576.3|575.7|577.4|576.8|575.9|575.3|285
1726714800000|2024-09-19 03:00:00|576.4|575.8|577.7|577.1|578.2|577.6|576.4|575.8|230
1726718400000|2024-09-19 04:00:00|578|577.4|577.2|576.6|578|577.4|577.1|576.5|120
1726722000000|2024-09-19 05:00:00|577|576.4|576.7|576.1|577.7|577.1|576.7|576.1|172
1726725600000|2024-09-19 06:00:00|576.8|576.2|576.2|575.6|578.2|577.6|576.2|575.6|465
1726729200000|2024-09-19 07:00:00|576.1|575.5|577.7|577.1|578.2|577.6|576.1|575.5|592
1726732800000|2024-09-19 08:00:00|577.5|576.9|574.8|574.2|577.7|577.1|574.7|574.1|643
1726736400000|2024-09-19 09:00:00|575|574.4|573.8|573.2|575.5|574.9|573.3|572.7|1665
1726740000000|2024-09-19 10:00:00|573.7|573.1|573|572.4|574.5|573.9|573|572.4|530
1726743600000|2024-09-19 11:00:00|573.3|572.7|573.3|572.7|573.8|573.2|572|571.4|534
1726747200000|2024-09-19 12:00:00|573.5|572.9|575.9|575.3|577|576.4|573.3|572.7|1273
1726750800000|2024-09-19 13:00:00|574.3|573.7|574.3|573.7|575.7|575.1|572|571.4|5170
1726754400000|2024-09-19 14:00:00|574.2|573.6|571.3|570.7|575.2|574.6|571|570.4|4725
1726758000000|2024-09-19 15:00:00|571.2|570.6|572.3|571.7|572.5|571.9|570.2|569.6|3676
1726761600000|2024-09-19 16:00:00|572|571.4|570|569.4|573.3|572.7|569.5|568.9|3254
1726765200000|2024-09-19 17:00:00|570.1|569.5|570.3|569.7|570.8|570.2|569.6|569|2503
1726768800000|2024-09-19 18:00:00|570.2|569.6|571.6|571|572.6|572|569.3|568.7|3312
1726790400000|2024-09-20 00:00:00|571.7|571.1|576.5|575.9|577|576.4|570.8|570.2|2162
1726794000000|2024-09-20 01:00:00|576.2|575.6|576.2|575.6|576.7|576.1|575.2|574.6|351
1726797600000|2024-09-20 02:00:00|576.4|575.8|577.2|576.6|577.3|576.7|575.7|575.1|714
1726801200000|2024-09-20 03:00:00|577|576.4|576.6|576|578|577.4|576.5|575.9|203
1726804800000|2024-09-20 04:00:00|576.5|575.9|576.3|575.7|576.8|576.2|576.1|575.5|133
1726808400000|2024-09-20 05:00:00|576.6|576|576.3|575.7|576.8|576.2|576|575.4|210
1726812000000|2024-09-20 06:00:00|576.4|575.8|575.3|574.7|576.8|576.2|574.1|573.5|816
1726815600000|2024-09-20 07:00:00|575.5|574.9|575.5|574.9|576.6|576|575.2|574.6|454
1726819200000|2024-09-20 08:00:00|575.6|575|577.2|576.6|577.6|577|575.3|574.7|909
1726822800000|2024-09-20 09:00:00|577.1|576.5|576.6|576|577.7|577.1|575.4|574.8|1403
1726826400000|2024-09-20 10:00:00|576.5|575.9|575.6|575|576.6|576|575|574.4|642
1726830000000|2024-09-20 11:00:00|575.5|574.9|574.3|573.7|577.1|576.5|573.7|573.1|578
1726833600000|2024-09-20 12:00:00|574.2|573.6|575.8|575.2|578.1|577.5|574.1|573.5|1627
1726837200000|2024-09-20 13:00:00|577.1|576.5|579|578.4|581|580.4|575.8|575.2|6373
1726840800000|2024-09-20 14:00:00|578.8|578.2|574.6|574|580.7|580.1|574.3|573.7|4299
1726844400000|2024-09-20 15:00:00|574.5|573.9|574.6|574|575.2|574.6|573.3|572.7|2700
1726848000000|2024-09-20 16:00:00|574.7|574.1|573.6|573|576.4|575.8|572.6|572|2707
1726851600000|2024-09-20 17:00:00|573.5|572.9|572.9|572.3|573.6|573|572.1|571.5|1940
1726855200000|2024-09-20 18:00:00|573|572.4|575.1|574.5|575.6|575|572.4|571.8|5587
1727049600000|2024-09-23 00:00:00|576.5|575.9|579.6|579|580.6|580|575.3|574.7|1614
1727053200000|2024-09-23 01:00:00|579.8|579.2|580.1|579.5|580.8|580.2|579.1|578.5|541
1727056800000|2024-09-23 02:00:00|579.8|579.2|579.3|578.7|580.1|579.5|578.7|578.1|252
1727060400000|2024-09-23 03:00:00|579.4|578.8|580.1|579.5|580.3|579.7|578.9|578.3|101
1727064000000|2024-09-23 04:00:00|580|579.4|580.8|580.2|581.8|581.2|580|579.4|214
1727067600000|2024-09-23 05:00:00|580.9|580.3|579.4|578.8|581.4|580.8|579.4|578.8|340
1727071200000|2024-09-23 06:00:00|579.5|578.9|577.6|577|579.9|579.3|577.6|577|208
1727074800000|2024-09-23 07:00:00|577.7|577.1|579.4|578.8|579.4|578.8|577.4|576.8|290
1727078400000|2024-09-23 08:00:00|579.3|578.7|582.6|582|582.6|582|579|578.4|817
1727082000000|2024-09-23 09:00:00|582.7|582.1|581.4|580.8|582.7|582.1|580.9|580.3|624
1727085600000|2024-09-23 10:00:00|581.3|580.7|584.4|583.8|584.5|583.9|580.6|580|626
1727089200000|2024-09-23 11:00:00|584.6|584|585.4|584.8|585.9|585.3|583.4|582.8|1270
1727092800000|2024-09-23 12:00:00|585.5|584.9|585.5|584.9|587.4|586.8|584.3|583.7|1020
1727096400000|2024-09-23 13:00:00|585.2|584.6|589.4|588.8|591.9|591.3|584.8|584.2|6425
1727100000000|2024-09-23 14:00:00|589.3|588.7|586.9|586.3|592.4|591.8|586.1|585.5|5265
1727103600000|2024-09-23 15:00:00|587.1|586.5|589.2|588.6|590.1|589.5|586.6|586|3102
1727107200000|2024-09-23 16:00:00|589.1|588.5|588.5|587.9|590|589.4|586.5|585.9|2397
1727110800000|2024-09-23 17:00:00|588.4|587.8|589.7|589.1|590.9|590.3|588.1|587.5|2641
1727114400000|2024-09-23 18:00:00|589.4|588.8|587.7|587.1|590|589.4|587.7|587.1|3391
1727136000000|2024-09-24 00:00:00|588.2|587.6|585.8|585.2|589.2|588.6|585.8|585.2|387
1727139600000|2024-09-24 01:00:00|585.7|585.1|585.3|584.7|587.3|586.7|585.2|584.6|263
1727143200000|2024-09-24 02:00:00|585.5|584.9|585.1|584.5|585.8|585.2|584.5|583.9|266
1727146800000|2024-09-24 03:00:00|585|584.4|585.6|585|586.1|585.5|585|584.4|157
1727150400000|2024-09-24 04:00:00|585.5|584.9|585.6|585|585.8|585.2|585.3|584.7|58
1727154000000|2024-09-24 05:00:00|585.8|585.2|585.3|584.7|585.8|585.2|585.3|584.7|110
1727157600000|2024-09-24 06:00:00|585.6|585|586.6|586|586.6|586|584.6|584|261
1727161200000|2024-09-24 07:00:00|586.5|585.9|587|586.4|589.3|588.7|586.3|585.7|508
1727164800000|2024-09-24 08:00:00|587.1|586.5|586.3|585.7|587.6|587|585|584.4|612
1727168400000|2024-09-24 09:00:00|586.2|585.6|588.1|587.5|588.9|588.3|585.8|585.2|736
1727172000000|2024-09-24 10:00:00|588|587.4|588.9|588.3|590.6|590|587.8|587.2|658
1727175600000|2024-09-24 11:00:00|589.1|588.5|588.6|588|589.7|589.1|586.8|586.2|449
1727179200000|2024-09-24 12:00:00|588.3|587.7|593.2|592.6|593.5|592.9|588.3|587.7|1129
1727182800000|2024-09-24 13:00:00|593.3|592.7|591.9|591.3|595.5|594.9|591.3|590.7|5114
1727186400000|2024-09-24 14:00:00|592|591.4|585.9|585.3|592.1|591.5|585.4|584.8|6074
1727190000000|2024-09-24 15:00:00|585.7|585.1|585.2|584.6|586.2|585.6|584|583.4|3653
1727193600000|2024-09-24 16:00:00|585|584.4|583.5|582.9|586.8|586.2|583|582.4|3195
1727197200000|2024-09-24 17:00:00|583.6|583|583.3|582.7|583.8|583.2|581.8|581.2|2728
1727200800000|2024-09-24 18:00:00|583.2|582.6|585.1|584.5|585.5|584.9|582.8|582.2|2176
1727222400000|2024-09-25 00:00:00|586.2|585.6|582.7|582.1|586.8|586.2|581.7|581.1|603
1727226000000|2024-09-25 01:00:00|582.5|581.9|581.4|580.8|583.2|582.6|580.5|579.9|425
1727229600000|2024-09-25 02:00:00|581.3|580.7|581.9|581.3|581.9|581.3|580.4|579.8|200
1727233200000|2024-09-25 03:00:00|582.1|581.5|581.4|580.8|582.9|582.3|581.4|580.8|173
1727236800000|2024-09-25 04:00:00|581.7|581.1|582.4|581.8|582.4|581.8|581.4|580.8|79
1727240400000|2024-09-25 05:00:00|582.3|581.7|581.9|581.3|582.7|582.1|581.9|581.3|157
1727244000000|2024-09-25 06:00:00|582|581.4|582.4|581.8|583.2|582.6|581.9|581.3|234
1727247600000|2024-09-25 07:00:00|582.5|581.9|584.4|583.8|584.7|584.1|581.5|580.9|509
1727251200000|2024-09-25 08:00:00|584.5|583.9|584.2|583.6|585.9|585.3|583.5|582.9|563
1727254800000|2024-09-25 09:00:00|584.4|583.8|583.2|582.6|585|584.4|581.9|581.3|890
1727258400000|2024-09-25 10:00:00|583|582.4|583.3|582.7|583.3|582.7|581.7|581.1|582
1727262000000|2024-09-25 11:00:00|583.2|582.6|583.5|582.9|583.5|582.9|581.3|580.7|783
1727265600000|2024-09-25 12:00:00|583.8|583.2|582.6|582|584|583.4|582.2|581.6|579
1727269200000|2024-09-25 13:00:00|582.3|581.7|586.9|586.3|588.2|587.6|582.3|581.7|4311
1727272800000|2024-09-25 14:00:00|587.1|586.5|589.3|588.7|590.7|590.1|586.2|585.6|3903
1727276400000|2024-09-25 15:00:00|589.2|588.6|590.4|589.8|590.8|590.2|587.5|586.9|2803
1727280000000|2024-09-25 16:00:00|590.5|589.9|593.7|593.1|595.3|594.7|590.3|589.7|4042
1727283600000|2024-09-25 17:00:00|593.9|593.3|594.7|594.1|595|594.4|591.5|590.9|2093
1727287200000|2024-09-25 18:00:00|594.6|594|596.6|596|597.6|597|594.4|593.8|3875
1727308800000|2024-09-26 00:00:00|597.5|596.9|598.2|597.6|598.5|597.9|596.4|595.8|711
1727312400000|2024-09-26 01:00:00|598|597.4|599.5|598.9|599.5|598.9|596.7|596.1|250
1727316000000|2024-09-26 02:00:00|599.3|598.7|598.8|598.2|599.6|599|598.5|597.9|285
1727319600000|2024-09-26 03:00:00|598.6|598|599|598.4|599.2|598.6|598.3|597.7|135
1727323200000|2024-09-26 04:00:00|599.2|598.6|599.2|598.6|600|599.4|599|598.4|161
1727326800000|2024-09-26 05:00:00|599|598.4|599.2|598.6|600.2|599.6|598.5|597.9|318
1727330400000|2024-09-26 06:00:00|599|598.4|598.1|597.5|599.2|598.6|595.8|595.2|559
1727334000000|2024-09-26 07:00:00|598.3|597.7|597.6|597|598.6|598|597|596.4|652
1727337600000|2024-09-26 08:00:00|597.3|596.7|597.8|597.2|598.3|597.7|595.1|594.5|781
1727341200000|2024-09-26 09:00:00|597.9|597.3|598.8|598.2|599.3|598.7|596.8|596.2|721
1727344800000|2024-09-26 10:00:00|598.7|598.1|598.6|598|599.6|599|597.6|597|573
1727348400000|2024-09-26 11:00:00|598.8|598.2|602.1|601.5|602.1|601.5|598.3|597.7|1142
1727352000000|2024-09-26 12:00:00|602|601.4|601.5|600.9|602.9|602.3|599.6|599|1450
1727355600000|2024-09-26 13:00:00|601.3|600.7|596.9|596.3|601.9|601.3|594.9|594.3|4670
1727359200000|2024-09-26 14:00:00|597|596.4|601.7|601.1|601.9|601.3|595.2|594.6|4925
1727362800000|2024-09-26 15:00:00|601.6|601|595.5|594.9|602.7|602.1|595.4|594.8|3306
1727366400000|2024-09-26 16:00:00|595.4|594.8|591.8|591.2|595.5|594.9|591.3|590.7|3964
1727370000000|2024-09-26 17:00:00|591.5|590.9|590.2|589.6|592|591.4|589.8|589.2|3677
1727373600000|2024-09-26 18:00:00|590.1|589.5|590.7|590.1|591.7|591.1|589.9|589.3|4133
1727395200000|2024-09-27 00:00:00|588.9|588.3|585.6|585|589.3|588.7|584.8|584.2|680
1727398800000|2024-09-27 01:00:00|585.8|585.2|586.5|585.9|587.1|586.5|585.6|585|391
1727402400000|2024-09-27 02:00:00|586.4|585.8|587.1|586.5|587.1|586.5|586.3|585.7|103
1727406000000|2024-09-27 03:00:00|587.4|586.8|587.9|587.3|588.1|587.5|587.3|586.7|137
1727409600000|2024-09-27 04:00:00|588.1|587.5|588.3|587.7|588.9|588.3|588.1|587.5|205
1727413200000|2024-09-27 05:00:00|588|587.4|586.6|586|588|587.4|586.3|585.7|185
1727416800000|2024-09-27 06:00:00|586.8|586.2|587.6|587|588.1|587.5|586.6|586|188
1727420400000|2024-09-27 07:00:00|587.5|586.9|588.6|588|588.9|588.3|586.4|585.8|247
1727424000000|2024-09-27 08:00:00|588.4|587.8|590.6|590|590.6|590|587|586.4|577
1727427600000|2024-09-27 09:00:00|590.5|589.9|588.1|587.5|590.6|590|586.6|586|795
1727431200000|2024-09-27 10:00:00|588.4|587.8|587.7|587.1|588.6|588|587.1|586.5|305
1727434800000|2024-09-27 11:00:00|587.6|587|588.7|588.1|588.7|588.1|586.4|585.8|383
1727438400000|2024-09-27 12:00:00|588.6|588|586.7|586.1|589.2|588.6|586.2|585.6|715
1727442000000|2024-09-27 13:00:00|585.7|585.1|583|582.4|588|587.4|582.8|582.2|3791
1727445600000|2024-09-27 14:00:00|583.2|582.6|585.2|584.6|586.5|585.9|582.7|582.1|3678
1727449200000|2024-09-27 15:00:00|585.4|584.8|585.4|584.8|587.2|586.6|583.4|582.8|2457
1727452800000|2024-09-27 16:00:00|585.5|584.9|589.2|588.6|589.5|588.9|585.5|584.9|2334
1727456400000|2024-09-27 17:00:00|589.1|588.5|587.3|586.7|589.7|589.1|587|586.4|1302
1727460000000|2024-09-27 18:00:00|587.2|586.6|587.5|586.9|587.8|587.2|586.2|585.6|2760
1727654400000|2024-09-30 00:00:00|586.3|585.7|585|584.4|589.7|589.1|584.7|584.1|915
1727658000000|2024-09-30 01:00:00|585.2|584.6|584|583.4|586.1|585.5|583.7|583.1|435
1727661600000|2024-09-30 02:00:00|584.3|583.7|584.3|583.7|585|584.4|583.5|582.9|248
1727665200000|2024-09-30 03:00:00|584.5|583.9|584|583.4|584.5|583.9|584|583.4|128
1727668800000|2024-09-30 04:00:00|584.3|583.7|584|583.4|584.8|584.2|584|583.4|108
1727672400000|2024-09-30 05:00:00|584.3|583.7|586|585.4|586.2|585.6|583.5|582.9|205
1727676000000|2024-09-30 06:00:00|585.8|585.2|586.6|586|586.9|586.3|585.5|584.9|265
1727679600000|2024-09-30 07:00:00|586.4|585.8|585.3|584.7|587.1|586.5|584.7|584.1|197
1727683200000|2024-09-30 08:00:00|585.5|584.9|588.8|588.2|589.1|588.5|585|584.4|584
1727686800000|2024-09-30 09:00:00|588.5|587.9|589.1|588.5|590.8|590.2|587.5|586.9|1166
1727690400000|2024-09-30 10:00:00|589.2|588.6|590.1|589.5|592|591.4|589.1|588.5|684
1727694000000|2024-09-30 11:00:00|590.2|589.6|591.3|590.7|592.8|592.2|589.9|589.3|720
1727697600000|2024-09-30 12:00:00|591.4|590.8|593.1|592.5|593.8|593.2|591.1|590.5|671
1727701200000|2024-09-30 13:00:00|592.7|592.1|591.9|591.3|594.1|593.5|590.8|590.2|3716
1727704800000|2024-09-30 14:00:00|591.8|591.2|593.1|592.5|594.8|594.2|590.6|590|2630
1727708400000|2024-09-30 15:00:00|593.4|592.8|592|591|595.1|594.5|591.4|590.8|3468
1727712000000|2024-09-30 16:00:00|591.9|591.3|595.3|594.7|598.5|597.9|591.2|590.6|5949
1727715600000|2024-09-30 17:00:00|595.2|594.6|592.3|591.7|596.4|595.8|592.2|591.6|3060
1727719200000|2024-09-30 18:00:00|592.5|591.9|591.5|590.9|593|592.4|591|590.4|3373
1727740800000|2024-10-01 00:00:00|592.1|591.5|589.1|588.5|592.1|591.5|588.8|588.2|725
1727744400000|2024-10-01 01:00:00|589.2|588.6|588|587.4|589.8|589.2|587.7|587.1|220
1727748000000|2024-10-01 02:00:00|587.8|587.2|587.3|586.7|587.8|587.2|587|586.4|270
1727751600000|2024-10-01 03:00:00|587.1|586.5|587.5|586.9|587.7|587.1|585.7|585.1|529
1727755200000|2024-10-01 04:00:00|587.6|587|587.7|587.1|588|587.4|587.2|586.6|129
1727758800000|2024-10-01 05:00:00|588|587.4|588.2|587.6|588.5|587.9|587.7|587.1|203
1727762400000|2024-10-01 06:00:00|588|587.4|586.7|586.1|588|587.4|586.7|586.1|175
1727766000000|2024-10-01 07:00:00|586.5|585.9|586.1|585.5|587.7|587.1|585.9|585.3|1632
1727769600000|2024-10-01 08:00:00|586.2|585.6|587.1|586.5|587.8|587.2|585.4|584.8|854
1727773200000|2024-10-01 09:00:00|586.8|586.2|589.1|588.5|590.2|589.6|586.6|586|515
1727776800000|2024-10-01 10:00:00|589.2|588.6|594.2|593.6|594.3|593.7|589.2|588.6|1322
1727780400000|2024-10-01 11:00:00|594.3|593.7|592.9|592.3|594.5|593.9|592.3|591.7|751
1727784000000|2024-10-01 12:00:00|593|592.4|592.3|591.7|595.7|595.1|591.9|591.3|1064
1727787600000|2024-10-01 13:00:00|592.6|592|601.8|601.2|601.9|601.3|592.3|591.7|5149
1727791200000|2024-10-01 14:00:00|601.9|601.3|605.5|604.9|606|605.4|599.7|599.1|7450
1727794800000|2024-10-01 15:00:00|605.7|605.1|603.8|603.2|606.6|606|600.8|600.2|5155
1727798400000|2024-10-01 16:00:00|603.9|603.3|607|606.4|607.9|607.3|602.9|602.3|3738
1727802000000|2024-10-01 17:00:00|606.9|606.3|608.1|607.5|610.5|609.9|606.2|605.6|4496
1727805600000|2024-10-01 18:00:00|608.2|607.6|605.6|605|608.4|607.8|605|604.4|6037
1727827200000|2024-10-02 00:00:00|605.9|605.3|605.4|604.8|607|606.4|604.9|604.3|609
1727830800000|2024-10-02 01:00:00|605.7|605.1|607.9|607.3|608.6|608|605.6|605|425
1727834400000|2024-10-02 02:00:00|607.7|607.1|607.2|606.6|608.5|607.9|606.9|606.3|258
1727838000000|2024-10-02 03:00:00|607.4|606.8|607.6|607|607.9|607.3|607.4|606.8|126
1727841600000|2024-10-02 04:00:00|607.7|607.1|607.2|606.6|607.7|607.1|606.8|606.2|98
1727845200000|2024-10-02 05:00:00|607.1|606.5|608.2|607.6|608.6|608|606.4|605.8|259
1727848800000|2024-10-02 06:00:00|608.4|607.8|612.2|611.6|612.2|611.6|608.2|607.6|624
1727852400000|2024-10-02 07:00:00|612|611.4|611.9|611.3|613.5|612.9|611.2|610.6|954
1727856000000|2024-10-02 08:00:00|612|611.4|612.2|611.6|613.5|612.9|611.2|610.6|839
1727859600000|2024-10-02 09:00:00|612.4|611.8|614.7|614.1|615|614.4|612.1|611.5|1147
1727863200000|2024-10-02 10:00:00|614.4|613.8|613.4|612.8|618.4|617.8|612.9|612.3|1950
1727866800000|2024-10-02 11:00:00|613.7|613.1|616.5|615.9|616.7|616.1|613|612.4|1366
1727870400000|2024-10-02 12:00:00|616.4|615.8|614.9|614.3|616.8|616.2|612.7|612.1|2186
1727874000000|2024-10-02 13:00:00|614.8|614.2|624.6|624|624.7|624.1|614.8|613.9|10497
1727877600000|2024-10-02 14:00:00|624.5|623.9|622.3|621.7|625.4|624.8|618.8|618.2|9431
1727881200000|2024-10-02 15:00:00|622.4|621.8|624.9|624.3|626.2|625.6|621.5|620.9|7883
1727884800000|2024-10-02 16:00:00|625.1|624.5|622.4|621.8|626.2|625.6|619.2|618.6|7419
1727888400000|2024-10-02 17:00:00|622.3|621.7|623.8|623.2|624.1|623.5|620.3|619.7|4218
1727892000000|2024-10-02 18:00:00|623.6|623|622.6|622|624.7|624.1|622.2|621.6|4234
1727913600000|2024-10-03 00:00:00|624|623.4|623.1|622.5|624|623.4|621.5|620.9|620
1727917200000|2024-10-03 01:00:00|623.3|622.7|623|622.4|624.1|623.5|622.3|621.7|279
1727920800000|2024-10-03 02:00:00|622.9|622.3|623.7|623.1|624.6|624|622.8|622.2|244
1727924400000|2024-10-03 03:00:00|623.6|623|625|624.4|625.3|624.7|623.4|622.8|367
1727928000000|2024-10-03 04:00:00|625.2|624.6|624.8|624.2|625.6|625|624.8|624.2|104
1727931600000|2024-10-03 05:00:00|625|624.4|624.3|623.7|625.2|624.6|623.8|623.2|179
1727935200000|2024-10-03 06:00:00|624.7|624.1|624.2|623.6|625.3|624.7|623.7|623.1|254
1727938800000|2024-10-03 07:00:00|624.3|623.7|621.4|620.8|624.8|624.2|620.8|620.2|1241
1727942400000|2024-10-03 08:00:00|621.5|620.9|621.9|621.3|622.1|621.5|619.9|619.3|1136
1727946000000|2024-10-03 09:00:00|621.8|621.2|622.1|621.5|622.7|622.1|620.4|619.8|732
1727949600000|2024-10-03 10:00:00|622.2|621.6|621.6|621|623.6|623|621.1|620.5|458
1727953200000|2024-10-03 11:00:00|621.5|620.9|621.5|620.9|622.7|622.1|620.8|620.2|679
1727956800000|2024-10-03 12:00:00|621.4|620.8|621|620.4|622.2|621.6|620.5|619.9|931
1727960400000|2024-10-03 13:00:00|620.8|620.2|619|618.4|626.5|625.9|618.9|618.3|6838
1727964000000|2024-10-03 14:00:00|618.9|618.3|618.2|617.6|622.1|621.5|617.7|617.1|6928
1727967600000|2024-10-03 15:00:00|618.4|617.8|617.4|616.8|619.7|619.1|617.3|616.7|4727
1727971200000|2024-10-03 16:00:00|617.2|616.6|616.9|616.3|618.4|617.8|616.1|615.5|3347
1727974800000|2024-10-03 17:00:00|616.6|616|613|612.4|616.6|616|612.6|612|5684
1727978400000|2024-10-03 18:00:00|612.9|612.3|613.8|613.2|613.8|613.2|611.1|610.5|4639
1728000000000|2024-10-04 00:00:00|613.3|612.7|610.7|610.1|613.3|612.7|608.8|608.2|1254
1728003600000|2024-10-04 01:00:00|610.9|610.3|610.1|609.5|610.9|610.3|609.8|609.2|204
1728007200000|2024-10-04 02:00:00|610|609.4|610.2|609.6|610.4|609.8|609.5|608.9|138
1728010800000|2024-10-04 03:00:00|610.3|609.7|609.9|609.3|610.4|609.8|609.7|609.1|280
1728014400000|2024-10-04 04:00:00|609.7|609.1|609.7|609.1|610.4|609.8|609.4|608.8|176
1728018000000|2024-10-04 05:00:00|610|609.4|607.7|607.1|610|609.4|607.2|606.6|427
1728021600000|2024-10-04 06:00:00|607.6|607|607.7|607.1|609.2|608.6|607.5|606.9|376
1728025200000|2024-10-04 07:00:00|608|607.4|609|608.4|609.6|608.8|607.7|607.1|560
1728028800000|2024-10-04 08:00:00|608.9|608.3|605.1|604.5|609|608.4|605.1|604.5|1335
1728032400000|2024-10-04 09:00:00|605.2|604.6|606.4|605.8|608.2|607.6|604.4|603.8|1077
1728036000000|2024-10-04 10:00:00|606.5|605.9|606.6|606|607.9|607.3|605.7|605.1|1106
1728039600000|2024-10-04 11:00:00|606.3|605.7|602.9|602.3|606.3|605.7|602.8|602.2|1228
1728043200000|2024-10-04 12:00:00|602.8|602.2|603.6|603|604.4|603.8|602.6|602|2468
1728046800000|2024-10-04 13:00:00|603|602.4|605.5|604.9|606.1|605.5|602.3|601.7|5275
1728050400000|2024-10-04 14:00:00|605.6|605|604.4|603.8|607.2|606.6|604.1|603.5|5467
1728054000000|2024-10-04 15:00:00|604.5|603.9|598.4|597.8|604.6|604|598|597.4|5038
1728057600000|2024-10-04 16:00:00|598.5|597.9|599.2|598.6|601.2|600.6|598.3|597.7|4023
1728061200000|2024-10-04 17:00:00|599.4|598.8|597.8|597.2|600.2|599.6|597.3|596.7|2924
1728064800000|2024-10-04 18:00:00|597.9|597.3|600.3|599.7|600.8|600.2|597.6|597|3190
1728259200000|2024-10-07 00:00:00|600.1|599.5|597.1|596.5|600.4|599.8|596.8|596.2|914
1728262800000|2024-10-07 01:00:00|596.8|596.2|596.7|596.1|597.6|597|596.1|595.5|304
1728266400000|2024-10-07 02:00:00|596.6|596|595.2|594.6|597.2|596.6|595.1|594.5|194
1728270000000|2024-10-07 03:00:00|594.9|594.3|596.7|596.1|597.4|596.8|594.9|594.3|272
1728273600000|2024-10-07 04:00:00|596.8|596.2|598.7|598.1|598.8|598.2|596.8|596.2|186
1728277200000|2024-10-07 05:00:00|599|598.4|599.7|599.1|600|599.4|598.7|598.1|216
1728280800000|2024-10-07 06:00:00|599.8|599.2|601.4|600.8|602.2|601.6|599.5|598.9|361
1728284400000|2024-10-07 07:00:00|601.7|601.1|600.2|599.6|603|602.4|599.7|599.1|560
1728288000000|2024-10-07 08:00:00|600.1|599.5|602|601.4|602.8|602.2|599.4|598.8|666
1728291600000|2024-10-07 09:00:00|601.9|601.3|597.8|597.2|602|601.4|596.3|595.7|1034
1728295200000|2024-10-07 10:00:00|597.6|597|599.3|598.7|599.5|598.9|596.5|595.9|615
1728298800000|2024-10-07 11:00:00|599.1|598.5|601.2|600.6|601.3|600.7|598.6|598|1134
1728302400000|2024-10-07 12:00:00|601.1|600.5|599.6|599|602.9|602.3|598.9|598.3|901
1728306000000|2024-10-07 13:00:00|600|599.4|603.3|602.7|605.4|604.8|600|599.4|4062
1728309600000|2024-10-07 14:00:00|603.4|602.8|601.7|601.1|606.1|605.5|601.6|601|3903
1728313200000|2024-10-07 15:00:00|601.8|601.2|605.6|605|606.2|605.6|601.4|600.8|3276
1728316800000|2024-10-07 16:00:00|605.5|604.9|603.6|603|605.8|605.2|602.8|602.2|2697
1728320400000|2024-10-07 17:00:00|603.8|603.2|605.3|604.7|605.6|605|603.7|603.1|2673
1728324000000|2024-10-07 18:00:00|605.1|604.5|604.6|604|605.8|605.2|603.1|602.5|4265
1728345600000|2024-10-08 00:00:00|605.5|604.9|608.6|608|609.5|608.9|605.5|604.9|847
1728349200000|2024-10-08 01:00:00|608.7|608.1|609.5|608.9|610.3|609.7|608.7|608.1|303
1728352800000|2024-10-08 02:00:00|609.6|609|604.7|604.1|609.8|609.2|603.5|602.9|750
1728356400000|2024-10-08 03:00:00|604.5|603.9|605|604.4|606|605.4|604.5|603.9|277
1728360000000|2024-10-08 04:00:00|605.2|604.6|604.3|603.7|605.9|605.3|603.8|603.2|264
1728363600000|2024-10-08 05:00:00|604.1|603.5|603.4|602.8|604.8|604.2|602.2|601.6|196
1728367200000|2024-10-08 06:00:00|603.3|602.7|602.9|602.3|604.1|603.5|602.7|602.1|219
1728370800000|2024-10-08 07:00:00|602.8|602.2|603.4|602.8|603.9|603.3|602.3|601.7|336
1728374400000|2024-10-08 08:00:00|603.3|602.7|602.1|601.5|605|604.4|601.2|600.6|513
1728378000000|2024-10-08 09:00:00|602.3|601.7|601|600.4|603.1|602.5|600.6|600|707
1728381600000|2024-10-08 10:00:00|600.9|600.3|602.9|602.3|603.1|602.5|599.3|598.7|875
1728385200000|2024-10-08 11:00:00|603|602.4|601.5|600.9|604.1|603.5|601|600.4|1185
1728388800000|2024-10-08 12:00:00|601.2|600.6|600.3|599.7|602.2|601.6|599.2|598.6|1064
1728392400000|2024-10-08 13:00:00|600.8|600.2|601.9|601.3|603.5|602.9|599.2|598.6|2819
1728396000000|2024-10-08 14:00:00|602|601.4|603.7|603.1|608.1|607.5|601.6|601|4744
1728399600000|2024-10-08 15:00:00|603.8|603.2|603.5|602.9|606.7|606.1|601.6|601|3074
1728403200000|2024-10-08 16:00:00|603.6|603|603.1|602.5|604.3|603.7|601.4|600.8|2338
1728406800000|2024-10-08 17:00:00|603|602.4|607|606.4|608|607.4|602.3|601.7|2764
1728410400000|2024-10-08 18:00:00|606.9|606.3|605.7|605.1|607.4|606.8|605.6|605|3745
1728432000000|2024-10-09 00:00:00|606.8|606.2|609.9|609.3|609.9|609.3|606.7|606.1|563
1728435600000|2024-10-09 01:00:00|609.8|609.2|609|608.4|610.4|609.8|609|608.4|320
1728439200000|2024-10-09 02:00:00|609.1|608.5|610.7|610.1|610.9|610.3|608.9|608.3|372
1728442800000|2024-10-09 03:00:00|610.6|610|611|610.4|611.2|610.6|610.2|609.6|251
1728446400000|2024-10-09 04:00:00|610.9|610.3|611.4|610.8|612.1|611.5|610.6|610|222
1728450000000|2024-10-09 05:00:00|611.5|610.9|612.3|611.7|612.8|612.2|611.5|610.9|247
1728453600000|2024-10-09 06:00:00|612.4|611.8|611.9|611.3|612.7|612.1|611.4|610.8|312
1728457200000|2024-10-09 07:00:00|611.8|611.2|611.1|610.5|612.1|611.5|611.1|610.5|217
1728460800000|2024-10-09 08:00:00|610.9|610.3|613.1|612.5|613.6|613|610.7|610.1|890
1728464400000|2024-10-09 09:00:00|613.3|612.7|615.5|614.9|616.1|615.5|613|612.4|1207
1728468000000|2024-10-09 10:00:00|615.6|615|614.8|614.2|615.8|615.2|614.6|614|531
1728471600000|2024-10-09 11:00:00|614.7|614.1|614.9|614.3|615.2|614.6|613.7|613.1|723
1728475200000|2024-10-09 12:00:00|614.8|614.2|613.7|613.1|614.9|614.3|612.3|611.7|659
1728478800000|2024-10-09 13:00:00|612.6|612|608.5|607.9|613.6|613|607.8|607.2|5761
1728482400000|2024-10-09 14:00:00|608.4|607.8|609.3|608.7|610.9|610.3|607.7|607.1|4030
1728486000000|2024-10-09 15:00:00|609.1|608.5|608.2|607.6|610.1|609.5|606.6|606|3451
1728489600000|2024-10-09 16:00:00|608.1|607.5|610.6|610|610.7|610.1|607.5|606.9|2914
1728493200000|2024-10-09 17:00:00|610.5|609.9|610.4|609.8|611|610.4|609.5|608.9|1565
1728496800000|2024-10-09 18:00:00|610.5|609.9|612|611.4|612.5|611.9|610.2|609.6|3331
1728518400000|2024-10-10 00:00:00|613.4|612.8|618|617.4|618.3|617.7|613.2|612.6|1309
1728522000000|2024-10-10 01:00:00|618.1|617.5|620.1|619.5|620.1|619.5|617.9|617.3|382
1728525600000|2024-10-10 02:00:00|620.2|619.6|620|619.4|620.7|620.1|619.6|619|284
1728529200000|2024-10-10 03:00:00|620.1|619.5|619.5|618.9|620.7|620.1|619.3|618.7|325
1728532800000|2024-10-10 04:00:00|619.6|619|619.9|619.3|620.2|619.6|619.1|618.5|161
1728536400000|2024-10-10 05:00:00|620|619.4|620|619.4|620.4|619.8|619.7|619.1|257
1728540000000|2024-10-10 06:00:00|620.1|619.5|619.6|619|620.3|619.7|618.8|618.2|338
1728543600000|2024-10-10 07:00:00|619.4|618.8|619.1|618.5|619.8|619.2|618.3|617.7|502
1728547200000|2024-10-10 08:00:00|618.9|618.3|618.8|618.2|619.9|619.3|618.1|617.5|1158
1728550800000|2024-10-10 09:00:00|618.7|618.1|618.9|618.3|619.2|618.6|617.5|616.9|853
1728554400000|2024-10-10 10:00:00|619|618.4|620|619.4|620.2|619.6|618.3|617.7|346
1728558000000|2024-10-10 11:00:00|619.9|619.3|616.7|616.1|620.7|620.1|616.2|615.6|1127
1728561600000|2024-10-10 12:00:00|616.6|616|614.7|614.1|617.1|616.5|614.6|614|2348
1728565200000|2024-10-10 13:00:00|614.5|613.9|616.3|615.7|618.4|617.8|613.5|612.9|3779
1728568800000|2024-10-10 14:00:00|616.5|615.9|613.8|613.2|616.5|615.9|611.3|610.7|5132
1728572400000|2024-10-10 15:00:00|614|613.4|614.4|613.8|615.1|614.5|610.2|609.6|4358
1728576000000|2024-10-10 16:00:00|614.5|613.9|616.1|615.5|617|616.4|614.2|613.6|2296
1728579600000|2024-10-10 17:00:00|616|615.4|616.1|615.5|617.1|616.5|614.6|614|2323
1728583200000|2024-10-10 18:00:00|616|615.4|614.2|613.6|617|616.4|614.1|613.5|3366
1728604800000|2024-10-11 00:00:00|616.1|615.5|618.7|618.1|619.4|618.8|615.1|614.5|678
1728608400000|2024-10-11 01:00:00|618.8|618.2|618.7|618.1|619.4|618.8|618.1|617.5|195
1728612000000|2024-10-11 02:00:00|618.6|618|619.2|618.6|619.2|618.6|618|617.4|245
1728615600000|2024-10-11 03:00:00|619|618.4|616.2|615.6|619.1|618.5|616.2|615.6|364
1728619200000|2024-10-11 04:00:00|616.1|615.5|615.7|615.1|616.5|615.9|615.7|615.1|98
1728622800000|2024-10-11 05:00:00|615.9|615.3|615.7|615.1|616.7|616.1|615.7|615.1|86
1728626400000|2024-10-11 06:00:00|615.5|614.9|613|612.4|615.7|615.1|613|612.4|314
1728630000000|2024-10-11 07:00:00|613.1|612.5|614.8|614.2|615.2|614.6|612.9|612.3|172
1728633600000|2024-10-11 08:00:00|614.7|614.1|616.3|615.7|617.5|616.9|614.7|614.1|666
1728637200000|2024-10-11 09:00:00|616.1|615.5|617.9|617.3|618.8|618.2|616.1|615.5|379
1728640800000|2024-10-11 10:00:00|617.7|617.1|618.6|618|618.7|618.1|616.5|615.9|575
1728644400000|2024-10-11 11:00:00|618.5|617.9|618.4|617.8|618.7|618.1|617.6|617|254
1728648000000|2024-10-11 12:00:00|618.3|617.7|616.9|616.3|619.8|619.2|615.6|615|864
1728651600000|2024-10-11 13:00:00|617.4|616.8|618|617.4|618.1|617.5|614.4|613.8|2961
1728655200000|2024-10-11 14:00:00|618.1|617.5|618.8|618.2|622.6|622|617.8|617.2|4426
1728658800000|2024-10-11 15:00:00|618.9|618.3|614|612.5|619.1|618.5|610.3|609.7|5398
1728662400000|2024-10-11 16:00:00|614.1|612.6|605.5|604.9|616.6|615.8|604.3|603.7|7381
1728666000000|2024-10-11 17:00:00|605.4|604.8|614.9|614.3|616.3|615.6|605|604.4|5719
1728669600000|2024-10-11 18:00:00|614.7|614.1|611.3|610.7|614.9|614.3|610|609.4|5062
1728864000000|2024-10-14 00:00:00|610.3|609.7|611.3|610.7|612|611.4|608.9|608.3|929
1728867600000|2024-10-14 01:00:00|611.2|610.6|609.6|609|611.5|610.9|608.8|608.2|404
1728871200000|2024-10-14 02:00:00|609.5|608.9|609.3|608.7|610.3|609.7|608.8|608.2|204
1728874800000|2024-10-14 03:00:00|609.4|608.8|608.8|608.2|610.1|609.5|608.8|608.2|111
1728878400000|2024-10-14 04:00:00|609.1|608.5|609|608.4|610.1|609.5|608.8|608.2|111
1728882000000|2024-10-14 05:00:00|609.1|608.5|607.9|607.3|609.5|608.9|607.9|607.3|186
1728885600000|2024-10-14 06:00:00|608|607.4|607.3|606.7|608.8|608.2|607.1|606.5|427
1728889200000|2024-10-14 07:00:00|607.2|606.6|604.1|603.5|607.5|606.9|603.8|603.2|755
1728892800000|2024-10-14 08:00:00|604|603.4|605.6|605|606.1|605.5|604|603.4|505
1728896400000|2024-10-14 09:00:00|605.9|605.3|610.1|609.5|610.8|610.2|605.6|605|1556
1728900000000|2024-10-14 10:00:00|610.2|609.6|612.1|611.5|613.2|612.6|609.1|608.5|625
1728903600000|2024-10-14 11:00:00|612|611.4|609.8|609.2|612.4|611.8|608.9|608.3|712
1728907200000|2024-10-14 12:00:00|609.7|609.1|608.2|607.6|610.2|609.6|608|607.4|742
1728910800000|2024-10-14 13:00:00|607.2|606.6|609.6|609|611.3|610.7|606.3|605.7|4200
1728914400000|2024-10-14 14:00:00|609.5|608.9|605.4|604.8|609.7|609.1|605.1|604.5|3366
1728918000000|2024-10-14 15:00:00|605.3|604.7|601.9|601.3|605.3|604.7|600|599.4|4913
1728921600000|2024-10-14 16:00:00|601.8|601.2|599.2|598.6|602.2|601.6|598.1|597.5|3372
1728925200000|2024-10-14 17:00:00|599.1|598.5|596.5|595.9|599.2|598.6|596.4|595.8|3440
1728928800000|2024-10-14 18:00:00|596.6|596|599|598.4|599.6|599|596.6|596|6114
1728950400000|2024-10-15 00:00:00|597.5|596.9|594.9|594.3|599.2|598.6|594.1|593.5|981
1728954000000|2024-10-15 01:00:00|595.1|594.5|594.9|594.3|595.9|595.3|594.4|593.8|269
1728957600000|2024-10-15 02:00:00|594.8|594.2|594.1|593.5|595.6|595|593.9|593.3|187
1728961200000|2024-10-15 03:00:00|594.2|593.6|593.4|592.8|594.2|593.6|593.2|592.6|364
1728964800000|2024-10-15 04:00:00|593.5|592.9|593.6|593|594|593.4|593.2|592.6|110
1728968400000|2024-10-15 05:00:00|593.4|592.8|591|590.4|593.4|592.8|590.5|589.9|1332
1728972000000|2024-10-15 06:00:00|591.1|590.5|592.5|591.9|592.7|592.1|590.5|589.9|480
1728975600000|2024-10-15 07:00:00|592.7|592.1|592.4|591.8|592.7|592.1|590.7|590.1|600
1728979200000|2024-10-15 08:00:00|592.5|591.9|593.4|592.8|595|594.4|591.9|591.3|1284
1728982800000|2024-10-15 09:00:00|593.5|592.9|593.5|592.9|594|593.4|592.4|591.8|825
1728986400000|2024-10-15 10:00:00|593.6|593|592.5|591.9|594|593.4|592.3|591.7|554
1728990000000|2024-10-15 11:00:00|592.6|592|597.4|596.8|597.9|597.3|592.6|592|1407
1728993600000|2024-10-15 12:00:00|597.2|596.6|594.2|593.6|597.7|597.1|593.1|592.5|1624
1728997200000|2024-10-15 13:00:00|593.4|592.8|594.1|593.5|595.6|595|590.4|589.8|6064
1729000800000|2024-10-15 14:00:00|593.9|593.3|594.3|593.7|596.3|595.7|591.7|591.1|6078
1729004400000|2024-10-15 15:00:00|594.2|593.6|593.5|592.9|596.3|595.7|592.8|592.2|5922
1729008000000|2024-10-15 16:00:00|593.4|592.8|591.7|591.1|593.8|593.2|590.8|590.2|3792
1729011600000|2024-10-15 17:00:00|591.8|591.2|591.9|591.3|592.4|591.8|590.3|589.7|2822
1729015200000|2024-10-15 18:00:00|592.1|591.5|593|592.4|593.4|592.8|591.1|590.5|3405
1729036800000|2024-10-16 00:00:00|592.2|591.6|593.3|592.7|595|594.4|591.8|591.2|664
1729040400000|2024-10-16 01:00:00|593.1|592.5|594.1|593.5|594.4|593.8|593.1|592.5|218
1729044000000|2024-10-16 02:00:00|594.3|593.7|593.9|593.3|594.4|593.8|593|592.4|148
1729047600000|2024-10-16 03:00:00|594|593.4|594.1|593.5|594.4|593.8|593.3|592.7|171
1729051200000|2024-10-16 04:00:00|593.9|593.3|593.9|593.3|594.3|593.7|593.7|593.1|80
1729054800000|2024-10-16 05:00:00|594|593.4|593.6|593|594.2|593.6|593.1|592.5|126
1729058400000|2024-10-16 06:00:00|593.7|593.1|589.9|589.3|593.8|593.2|589.7|589.1|417
1729062000000|2024-10-16 07:00:00|590.2|589.6|589.8|589.2|591.2|590.6|589.8|589.2|1288
1729065600000|2024-10-16 08:00:00|589.7|589.1|589.8|589.2|590.3|589.7|588.2|587.6|566
1729069200000|2024-10-16 09:00:00|589.9|589.3|589|588.4|590|589.4|588.3|587.7|545
1729072800000|2024-10-16 10:00:00|588.9|588.3|588.9|588.3|589.3|588.7|587.4|586.8|933
1729076400000|2024-10-16 11:00:00|589|588.4|588.2|587.6|589.5|588.9|588|587.4|1546
1729080000000|2024-10-16 12:00:00|588.1|587.5|588.2|587.6|589.5|588.9|587.7|587.1|658
1729083600000|2024-10-16 13:00:00|589.6|589|595.6|595|595.7|595.1|589.4|588.8|6388
1729087200000|2024-10-16 14:00:00|595.8|595.2|596.4|595.8|597.8|597.2|593.8|593.2|6544
1729090800000|2024-10-16 15:00:00|596.7|596.1|596.7|596.1|598.3|597.7|595.3|594.7|2934
1729094400000|2024-10-16 16:00:00|596.8|596.2|596.1|595.5|596.9|596.3|594.7|594.1|1868
1729098000000|2024-10-16 17:00:00|596|595.4|598.1|597.5|599|598.4|595.8|595.2|1762
1729101600000|2024-10-16 18:00:00|598.2|597.6|595.8|595.2|598.4|597.8|595.7|595.1|4313
1729123200000|2024-10-17 00:00:00|595.9|595.3|598.8|598.2|599.6|599|595.2|594.6|2569
1729126800000|2024-10-17 01:00:00|598.9|598.3|599.4|598.8|599.4|598.8|598.6|598|176
1729130400000|2024-10-17 02:00:00|599.3|598.7|597.8|597.2|600.2|599.6|596.7|596.1|301
1729134000000|2024-10-17 03:00:00|598.1|597.5|597.4|596.8|598.2|597.6|596.8|596.2|162
1729137600000|2024-10-17 04:00:00|597.3|596.7|597.7|597.1|598.4|597.8|597.1|596.5|81
1729141200000|2024-10-17 05:00:00|597.6|597|596.7|596.1|597.6|597|596.1|595.5|163
1729144800000|2024-10-17 06:00:00|596.8|596.2|595.9|595.3|596.9|596.3|595.5|594.9|152
1729148400000|2024-10-17 07:00:00|596|595.4|596.9|596.3|597.1|596.5|595.6|595|320
1729152000000|2024-10-17 08:00:00|597|596.4|597.9|597.3|598.9|598.3|596.6|596|510
1729155600000|2024-10-17 09:00:00|597.7|597.1|594.4|593.8|597.7|597.1|594.2|593.6|898
1729159200000|2024-10-17 10:00:00|594.3|593.7|593.8|593.2|595.1|594.5|592.1|591.5|790
1729162800000|2024-10-17 11:00:00|593.7|593.1|593|592.4|595.1|594.5|592.1|591.5|1152
1729166400000|2024-10-17 12:00:00|592.8|592.2|593.8|593.2|594.1|593.5|590.9|590.3|935
1729170000000|2024-10-17 13:00:00|593.4|592.8|595.6|595|596.6|596|592.3|591.7|5725
1729173600000|2024-10-17 14:00:00|595.4|594.8|588.6|588|596.1|595.5|587.9|587.3|7380
1729177200000|2024-10-17 15:00:00|588.5|587.9|594.6|594|594.6|594|588.5|587.9|4031
1729180800000|2024-10-17 16:00:00|594.4|593.8|602.8|602.2|603|602.4|594|593.4|4715
1729184400000|2024-10-17 17:00:00|602.7|602.1|601.9|601.3|603.1|602.5|601.3|600.7|3315
1729188000000|2024-10-17 18:00:00|601.8|601.2|601.3|600.7|603.1|602.5|600.6|600|5714
1729209600000|2024-10-18 00:00:00|602.8|602.2|603.9|603.3|605.3|604.7|602.5|601.9|795
1729213200000|2024-10-18 01:00:00|603.8|603.2|605|604.4|605.1|604.5|603.3|602.7|189
1729216800000|2024-10-18 02:00:00|604.9|604.3|604.7|604.1|605.5|604.9|603.9|603.3|155
1729220400000|2024-10-18 03:00:00|604.8|604.2|605|604.4|605.2|604.6|603.9|603.3|126
1729224000000|2024-10-18 04:00:00|604.9|604.3|606.2|605.6|607.2|606.6|604.7|604.1|201
1729227600000|2024-10-18 05:00:00|606|605.4|606.7|606.1|606.8|606.2|605.2|604.6|165
1729231200000|2024-10-18 06:00:00|606.6|606|605.8|605.2|607.3|606.7|605.3|604.7|262
1729234800000|2024-10-18 07:00:00|605.7|605.1|604.3|603.7|606.5|605.9|603.3|602.7|405
1729238400000|2024-10-18 08:00:00|604.6|604|602.8|602.2|605.8|605.2|602.6|602|435
1729242000000|2024-10-18 09:00:00|602.7|602.1|600.3|599.7|602.8|602.2|599.9|599.3|824
1729245600000|2024-10-18 10:00:00|600.6|600|600|599.4|601|600.4|599.7|599.1|340
1729249200000|2024-10-18 11:00:00|599.9|599.3|599.9|599.3|601.5|600.9|599.5|598.9|1054
1729252800000|2024-10-18 12:00:00|599.8|599.2|596.5|595.9|600.2|599.6|595.3|594.7|741
1729256400000|2024-10-18 13:00:00|596.7|596.1|587.8|587.2|597.9|597.3|586.4|585.8|7272
1729260000000|2024-10-18 14:00:00|588|587.4|583.9|583.3|588|587.4|583.9|583.3|7380
1729263600000|2024-10-18 15:00:00|584|583.4|583.3|582.7|585.5|584.9|583|582.4|6102
1729267200000|2024-10-18 16:00:00|583.2|582.6|582.7|582.1|584.5|583.9|582.7|582.1|3674
1729270800000|2024-10-18 17:00:00|582.8|582.2|584.1|583.5|585|584.4|582.7|582.1|5638
1729274400000|2024-10-18 18:00:00|584.2|583.6|584.6|584|585.4|584.8|583.9|583.3|5222
1729468800000|2024-10-21 00:00:00|584|583.4|586|585.4|586.5|585.9|584|583.4|706
1729472400000|2024-10-21 01:00:00|585.9|585.3|585.2|584.6|586|585.4|584.6|584|228
1729476000000|2024-10-21 02:00:00|585.1|584.5|586.2|585.6|586.8|586.2|585|584.4|579
1729479600000|2024-10-21 03:00:00|586.1|585.5|586|585.4|586.3|585.7|585.6|585|121
1729483200000|2024-10-21 04:00:00|586.2|585.6|586.4|585.8|586.6|586|585.6|585|134
1729486800000|2024-10-21 05:00:00|586.1|585.5|586.2|585.6|586.4|585.8|585.5|584.9|779
1729490400000|2024-10-21 06:00:00|586.1|585.5|587|586.4|587.5|586.9|585.4|584.8|742
1729494000000|2024-10-21 07:00:00|587.1|586.5|587.4|586.8|587.9|587.3|585.9|585.3|299
1729497600000|2024-10-21 08:00:00|587.5|586.9|586.9|586.3|588.2|587.6|584.9|584.3|453
1729501200000|2024-10-21 09:00:00|586.8|586.2|587.8|587.2|588.4|587.8|586.3|585.7|574
1729504800000|2024-10-21 10:00:00|587.9|587.3|586.9|586.3|588.6|588|585.3|584.7|776
1729508400000|2024-10-21 11:00:00|586.7|586.1|586.8|586.2|589.7|589.1|586.7|586.1|748
1729512000000|2024-10-21 12:00:00|586.6|586|585.1|584.5|586.8|586.2|584.4|583.8|924
1729515600000|2024-10-21 13:00:00|585.3|584.7|594.4|593.8|596.2|595.6|585|584.4|7166
1729519200000|2024-10-21 14:00:00|594.3|593.7|592.5|591.9|595.8|595.2|589.7|589.1|5664
1729522800000|2024-10-21 15:00:00|592.6|592|590.1|589.5|593.3|592.7|588.5|587.9|4102
1729526400000|2024-10-21 16:00:00|589.9|589.3|585.8|585.2|590.2|589.6|585.3|584.7|3465
1729530000000|2024-10-21 17:00:00|585.9|585.3|586.8|586.2|587.2|586.6|583.8|583.2|3971
1729533600000|2024-10-21 18:00:00|586.7|586.1|585.1|584.5|586.8|586.2|583.8|583.2|2904
1729555200000|2024-10-22 00:00:00|586.4|585.8|583.5|582.9|586.6|586|583.3|582.7|551
1729558800000|2024-10-22 01:00:00|583.8|583.2|579.9|579.3|583.8|583.2|579.2|578.6|643
1729562400000|2024-10-22 02:00:00|579.8|579.2|579.1|578.5|580.4|579.8|578.9|578.3|340
1729566000000|2024-10-22 03:00:00|579.2|578.6|579.8|579.2|580.2|579.6|579|578.4|252
1729569600000|2024-10-22 04:00:00|579.7|579.1|579.9|579.3|580.6|580|579.7|579.1|545
1729573200000|2024-10-22 05:00:00|579.7|579.1|579.4|578.8|579.7|579.1|579.1|578.5|238
1729576800000|2024-10-22 06:00:00|579.3|578.7|579.6|579|580.1|579.5|579.2|578.6|440
1729580400000|2024-10-22 07:00:00|579.7|579.1|582.9|582.3|583|582.4|579.6|579|700
1729584000000|2024-10-22 08:00:00|582.8|582.2|582.2|581.6|583.4|582.8|580.8|580.2|689
1729587600000|2024-10-22 09:00:00|582.1|581.5|581.7|581.1|582.2|581.6|580.7|580.1|546
1729591200000|2024-10-22 10:00:00|581.6|581|582.7|582.1|582.8|582.2|581.2|580.6|473
1729594800000|2024-10-22 11:00:00|582.6|582|579.9|579.3|582.9|582.3|579.8|579.2|708
1729598400000|2024-10-22 12:00:00|580|579.4|583|582.4|583|582.4|579.6|579|619
1729602000000|2024-10-22 13:00:00|582.1|581.5|585.3|584.7|587.3|586.7|581.6|581|4934
1729605600000|2024-10-22 14:00:00|585.1|584.5|586.7|586.1|588.8|588.2|584.9|584.3|3710
1729609200000|2024-10-22 15:00:00|586.9|586.3|590.3|589.7|591.3|590.7|585.7|585.1|3693
1729612800000|2024-10-22 16:00:00|590.4|589.8|588.6|588|590.6|590|588.5|587.9|1997
1729616400000|2024-10-22 17:00:00|588.8|588.2|588.6|588|590.1|589.5|588.4|587.8|1431
1729620000000|2024-10-22 18:00:00|588.7|588.1|588.7|588.1|589.8|589.2|588.2|587.6|3107
1729641600000|2024-10-23 00:00:00|588.2|587.6|586.5|585.9|588.2|587.6|586.5|585.9|786
1729645200000|2024-10-23 01:00:00|586.4|585.8|586|585.4|587.1|586.5|585.9|585.3|164
1729648800000|2024-10-23 02:00:00|586.3|585.7|585.6|585|586.5|585.9|585.4|584.8|194
1729652400000|2024-10-23 03:00:00|585.5|584.9|585.1|584.5|585.6|585|584.8|584.2|273
1729656000000|2024-10-23 04:00:00|585|584.4|585.5|584.9|585.7|585.1|584.7|584.1|74
1729659600000|2024-10-23 05:00:00|585.6|585|586.5|585.9|587|586.4|585.5|584.9|182
1729663200000|2024-10-23 06:00:00|586.4|585.8|585.9|585.3|586.7|586.1|585.2|584.6|348
1729666800000|2024-10-23 07:00:00|586|585.4|586.6|586|588.1|587.5|585.6|585|443
1729670400000|2024-10-23 08:00:00|586.7|586.1|585.6|585|586.9|586.3|584.8|584.2|462
1729674000000|2024-10-23 09:00:00|585.5|584.9|583.7|583.1|585.5|584.9|583.5|582.9|477
1729677600000|2024-10-23 10:00:00|583.9|583.3|582.5|581.9|584.5|583.9|582.2|581.6|739
1729681200000|2024-10-23 11:00:00|582.4|581.8|580.1|579.5|582.5|581.9|580|579.4|1354
1729684800000|2024-10-23 12:00:00|580.2|579.6|582|581.4|582.3|581.7|579.6|579|1829
1729688400000|2024-10-23 13:00:00|581.4|580.8|584.4|583.8|587.5|586.9|581.1|580.5|5676
1729692000000|2024-10-23 14:00:00|584.3|583.7|587.8|587.2|589|588.4|583.7|583.1|4832
1729695600000|2024-10-23 15:00:00|587.7|587.1|591.3|590.7|591.5|590.9|586.6|586|3962
1729699200000|2024-10-23 16:00:00|591.4|590.8|593.9|593.3|595.1|594.5|591|590.4|3610
1729702800000|2024-10-23 17:00:00|593.8|593.2|591.6|591|594|593.4|591.1|590.5|2321
1729706400000|2024-10-23 18:00:00|591.5|590.9|591.3|590.7|592.2|591.6|590.6|590|2363
1729728000000|2024-10-24 00:00:00|591.8|591.2|593|592.4|593|592.4|591.2|590.6|344
1729731600000|2024-10-24 01:00:00|592.9|592.3|593.5|592.9|593.6|593|592.8|592.2|123
1729735200000|2024-10-24 02:00:00|593.4|592.8|593.5|592.9|593.7|593.1|593.2|592.6|65
1729738800000|2024-10-24 03:00:00|593.3|592.7|592.7|592.1|593.8|593.2|592.4|591.8|293
1729742400000|2024-10-24 04:00:00|592.6|592|591.5|590.9|592.6|592|590.6|590|203
1729746000000|2024-10-24 05:00:00|591.4|590.8|591.5|590.9|591.7|591.1|591.2|590.6|147
1729749600000|2024-10-24 06:00:00|591.7|591.1|592.4|591.8|592.9|592.3|591.5|590.9|156
1729753200000|2024-10-24 07:00:00|592.5|591.9|592.8|592.2|593.2|592.6|591.8|591.2|163
1729756800000|2024-10-24 08:00:00|592.9|592.3|593.3|592.7|593.7|593.1|591.5|590.9|362
1729760400000|2024-10-24 09:00:00|593.2|592.6|592.4|591.8|593.8|593.2|591.6|591|405
1729764000000|2024-10-24 10:00:00|592.2|591.6|592|591.4|592.9|592.3|591.8|591.2|313
1729767600000|2024-10-24 11:00:00|592.2|591.6|590|589.4|592.8|592.2|589.3|588.7|837
1729771200000|2024-10-24 12:00:00|589.9|589.3|592.7|592.1|592.7|592.1|589.2|588.6|1207
1729774800000|2024-10-24 13:00:00|592.4|591.8|594.6|594|596.6|596|590.1|589.5|5312
1729778400000|2024-10-24 14:00:00|594.5|593.9|590.4|589.8|595.3|594.7|588.7|588.1|4276
1729782000000|2024-10-24 15:00:00|590.5|589.9|591.1|590.5|591.8|591.2|587.9|587.3|3738
1729785600000|2024-10-24 16:00:00|591.2|590.6|592.8|592.2|594.3|593.7|591.1|590.5|3030
1729789200000|2024-10-24 17:00:00|592.9|592.3|594|593.4|595.3|594.7|592.8|592.2|1873
1729792800000|2024-10-24 18:00:00|594.1|593.5|594.6|594|595.1|594.5|593.6|593|2961
1729814400000|2024-10-25 00:00:00|595.2|594.6|596|595.4|598.3|597.7|595|594.4|637
1729818000000|2024-10-25 01:00:00|595.9|595.3|595.4|594.8|596.3|595.7|595.4|594.8|117
1729821600000|2024-10-25 02:00:00|595.5|594.9|596|595.4|596.3|595.7|594.9|594.3|152
1729825200000|2024-10-25 03:00:00|595.9|595.3|596.5|595.9|596.5|595.9|595.9|595.3|137
1729828800000|2024-10-25 04:00:00|596.4|595.8|595.9|595.3|596.6|596|595.9|595.3|87
1729832400000|2024-10-25 05:00:00|596|595.4|592.5|591.9|596|595.4|591.9|591.3|655
1729836000000|2024-10-25 06:00:00|592.4|591.8|591.6|591|592.6|592|591.6|591|291
1729839600000|2024-10-25 07:00:00|591.8|591.2|592.9|592.3|593.1|592.5|591.5|590.9|190
1729843200000|2024-10-25 08:00:00|593.1|592.5|589.8|589.2|593.2|592.6|589.3|588.7|763
1729846800000|2024-10-25 09:00:00|589.9|589.3|589.1|588.5|591.2|590.6|587.3|586.7|914
1729850400000|2024-10-25 10:00:00|589|588.4|587.2|586.6|589.1|588.5|586.2|585.6|937
1729854000000|2024-10-25 11:00:00|587.1|586.5|586.4|585.8|587.4|586.8|585.8|585.2|800
1729857600000|2024-10-25 12:00:00|586.6|586|586.7|586.1|587.5|586.9|585|584.4|1546
1729861200000|2024-10-25 13:00:00|585.8|585.2|583.5|582.9|585.8|585.2|582.4|581.8|6022
1729864800000|2024-10-25 14:00:00|583.4|582.8|581.3|580.7|583.6|583|579.9|579.3|7104
1729868400000|2024-10-25 15:00:00|581|580.4|579.7|579.1|582.5|581.9|579.5|578.9|5010
1729872000000|2024-10-25 16:00:00|580|579.4|581.4|580.8|581.7|581.1|579.9|579.3|3369
1729875600000|2024-10-25 17:00:00|581.5|580.9|581.9|581.3|582.2|581.6|580.5|579.9|3600
1729879200000|2024-10-25 18:00:00|581.8|581.2|582.9|582.3|583.5|582.9|581.8|581.2|5232
1730073600000|2024-10-28 00:00:00|576.7|576.1|575.9|575.3|579.1|578.5|575.4|574.8|1493
1730077200000|2024-10-28 01:00:00|575.7|575.1|577.4|576.8|577.7|577.1|575.7|575.1|496
1730080800000|2024-10-28 02:00:00|577.6|577|578.7|578.1|578.7|578.1|577.1|576.5|311
1730084400000|2024-10-28 03:00:00|578.6|578|578.7|578.1|579.3|578.7|578.5|577.9|163
1730088000000|2024-10-28 04:00:00|578.6|578|578.7|578.1|578.9|578.3|578.5|577.9|53
1730091600000|2024-10-28 05:00:00|578.6|578|579.1|578.5|579.2|578.6|578|577.4|135
1730095200000|2024-10-28 06:00:00|579.2|578.6|579.5|578.9|579.6|579|579|578.4|202
1730098800000|2024-10-28 07:00:00|579.4|578.8|580.7|580.1|581.1|580.5|579.4|578.8|480
1730102400000|2024-10-28 08:00:00|580.4|579.8|581|580.4|581.9|581.3|580.4|579.8|473
1730106000000|2024-10-28 09:00:00|581.1|580.5|581.5|580.9|582.5|581.9|580.8|580.2|547
1730109600000|2024-10-28 10:00:00|581.4|580.8|582.9|582.3|583|582.4|581.2|580.6|566
1730113200000|2024-10-28 11:00:00|582.8|582.2|584.8|584.2|585.1|584.5|582.6|582|1229
1730116800000|2024-10-28 12:00:00|584.7|584.1|583|582.4|585.7|585.1|582.9|582.3|1549
1730120400000|2024-10-28 13:00:00|583.6|583|577.4|576.8|585.6|585|576.7|576.1|5573
1730124000000|2024-10-28 14:00:00|577.3|576.7|579.4|578.8|579.5|578.9|576|575.4|3900
1730127600000|2024-10-28 15:00:00|580|579.4|577.3|576.7|580.6|580|575.9|575.3|3575
1730131200000|2024-10-28 16:00:00|577.4|576.8|576.4|575.8|578.8|578.2|576.3|575.7|3203
1730134800000|2024-10-28 17:00:00|576.5|575.9|573.2|572.6|576.8|576.2|573.2|572.6|3290
1730138400000|2024-10-28 18:00:00|573.3|572.7|573.7|573.1|573.8|573.2|572.5|571.9|4351
1730160000000|2024-10-29 00:00:00|574.2|573.6|574.2|573.6|576.3|575.7|573.7|573.1|871
1730163600000|2024-10-29 01:00:00|574.1|573.5|574.6|574|574.8|574.2|573.1|572.5|216
1730167200000|2024-10-29 02:00:00|574.7|574.1|574.7|574.1|575.4|574.8|574.4|573.8|112
1730170800000|2024-10-29 03:00:00|574.6|574|574.3|573.7|575.1|574.5|574.2|573.6|116
1730174400000|2024-10-29 04:00:00|574.2|573.6|574.8|574.2|575.3|574.7|573.8|573.2|165
1730178000000|2024-10-29 05:00:00|573.8|573.2|573.7|573.1|574.6|574|573.6|573|223
1730181600000|2024-10-29 06:00:00|573.8|573.2|573.4|572.8|573.9|573.3|572.9|572.3|224
1730185200000|2024-10-29 07:00:00|573.3|572.7|575|574.4|575.4|574.8|573.3|572.7|528
1730188800000|2024-10-29 08:00:00|575.1|574.5|575.8|575.2|576.8|576.2|574.8|574.2|587
1730192400000|2024-10-29 09:00:00|575.7|575.1|576.1|575.5|576.5|575.9|574.8|574.2|270
1730196000000|2024-10-29 10:00:00|576|575.4|578.3|577.7|579.1|578.5|576|575.4|928
1730199600000|2024-10-29 11:00:00|578.1|577.5|577.9|577.3|578.8|578.2|577|576.4|681
1730203200000|2024-10-29 12:00:00|577.8|577.2|577.8|577.2|578|577.4|576.6|576|959
1730206800000|2024-10-29 13:00:00|578.1|577.5|581.7|581.1|581.8|581.2|577|576.4|5382
1730210400000|2024-10-29 14:00:00|581.6|581|583.6|583|584.5|583.9|580.7|580.1|6442
1730214000000|2024-10-29 15:00:00|583.5|582.9|587.1|586.5|587.1|586.5|581.8|581.2|4877
1730217600000|2024-10-29 16:00:00|587|586.4|586.2|585.6|587.1|586.5|584.4|583.8|3365
1730221200000|2024-10-29 17:00:00|586.3|585.7|585.6|585|587|586.4|584.9|584.3|3278
1730224800000|2024-10-29 18:00:00|585.4|584.8|585.8|585.2|586.1|585.5|584.1|583.5|4503
1730246400000|2024-10-30 00:00:00|586.2|585.6|587.2|586.6|588.8|588.2|586.2|585.6|1006
1730250000000|2024-10-30 01:00:00|587.4|586.8|587.8|587.2|588.3|587.7|587|586.4|227
1730253600000|2024-10-30 02:00:00|587.7|587.1|587.8|587.2|587.8|587.2|587.1|586.5|159
1730257200000|2024-10-30 03:00:00|587.9|587.3|587.1|586.5|588.1|587.5|586.9|586.3|243
1730260800000|2024-10-30 04:00:00|587|586.4|587.4|586.8|587.4|586.8|586.9|586.3|92
1730264400000|2024-10-30 05:00:00|587.9|587.3|587.5|586.9|587.9|587.3|587|586.4|159
1730268000000|2024-10-30 06:00:00|587.6|587|588|587.4|588.4|587.8|587|586.4|376
1730271600000|2024-10-30 07:00:00|587.8|587.2|587|586.4|588.3|587.7|586.9|586.3|459
1730275200000|2024-10-30 08:00:00|587.1|586.5|587.2|586.6|587.9|587.3|586.6|586|361
1730278800000|2024-10-30 09:00:00|587.3|586.7|584.1|583.5|587.4|586.8|582.5|581.9|1344
1730282400000|2024-10-30 10:00:00|584|583.4|579.5|578.9|584.1|583.5|579.3|578.7|1446
1730286000000|2024-10-30 11:00:00|579.6|579|579.9|579.3|580.2|579.6|578.8|578.2|617
1730289600000|2024-10-30 12:00:00|579.8|579.2|582.3|581.7|582.4|581.8|579.4|578.8|977
1730293200000|2024-10-30 13:00:00|581.5|580.9|586.5|585.9|587|586.4|578.9|578.3|4381
1730296800000|2024-10-30 14:00:00|586.7|586.1|593.5|592.9|594.4|593.8|586.6|586|7743
1730300400000|2024-10-30 15:00:00|593.6|593|586.9|586.3|593.7|593.1|585.8|585.2|5781
1730304000000|2024-10-30 16:00:00|587|586.4|591.2|590.6|592.1|591.5|586.5|585.9|3331
1730307600000|2024-10-30 17:00:00|591.1|590.5|589.1|588.5|591.5|590.9|588.7|588.1|2495
1730311200000|2024-10-30 18:00:00|589.2|588.6|587.5|586.9|590.1|589.5|586.9|586.3|4499
1730332800000|2024-10-31 00:00:00|587.8|587.2|584.4|583.8|588.6|588|583.9|583.3|803
1730336400000|2024-10-31 01:00:00|584.3|583.7|583.2|582.6|584.7|584.1|582.9|582.3|426
1730340000000|2024-10-31 02:00:00|583.1|582.5|582.3|581.7|583.2|582.6|582.1|581.5|226
1730343600000|2024-10-31 03:00:00|582.2|581.6|581.7|581.1|582.7|582.1|581.7|581.1|212
1730347200000|2024-10-31 04:00:00|581.8|581.2|581.7|581.1|582.2|581.6|581.7|581.1|82
1730350800000|2024-10-31 05:00:00|581.4|580.8|582.7|582.1|583.1|582.5|581.4|580.8|288
1730354400000|2024-10-31 06:00:00|582.5|581.9|583.4|582.8|583.7|583.1|582.5|581.9|166
1730358000000|2024-10-31 07:00:00|583.2|582.6|584.2|583.6|584.5|583.9|583.1|582.5|288
1730361600000|2024-10-31 08:00:00|584|583.4|583.2|582.6|584.5|583.9|583|582.4|267
1730365200000|2024-10-31 09:00:00|583.1|582.5|586.6|586|587.6|587|583|582.4|649
1730368800000|2024-10-31 10:00:00|586.8|586.2|583.9|583.3|588.2|587.6|583.7|583.1|889
1730372400000|2024-10-31 11:00:00|584|583.4|583.3|582.7|585.3|584.7|582.8|582.2|663
1730376000000|2024-10-31 12:00:00|583|582.4|582.9|582.3|584.1|583.5|582.4|581.8|790
1730379600000|2024-10-31 13:00:00|582.1|581.5|580.4|579.8|582.1|581.5|578.7|578.1|4677
1730383200000|2024-10-31 14:00:00|580|579.4|583.9|583.3|586.9|586.3|579.4|578.8|7049
1730386800000|2024-10-31 15:00:00|583.8|583.2|581.4|580.8|585.6|585|580.9|580.3|2823
1730390400000|2024-10-31 16:00:00|581.2|580.6|581.1|580.5|582.5|581.9|579.3|578.7|2694
1730394000000|2024-10-31 17:00:00|580.9|580.3|584|583.4|584.8|584.2|580.9|580.3|3834
1730397600000|2024-10-31 18:00:00|584.2|583.6|586.6|586|586.6|586|583.8|583.2|4571
1730419200000|2024-11-01 00:00:00|586.7|586.1|587.1|586.5|588.1|587.5|585.2|584.6|1012
1730422800000|2024-11-01 01:00:00|587.2|586.6|588.2|587.6|588.3|587.7|587.1|586.5|329
1730426400000|2024-11-01 02:00:00|588.3|587.7|587.8|587.2|588.4|587.8|587.2|586.6|310
1730430000000|2024-11-01 03:00:00|587.9|587.3|587.9|587.3|588.2|587.6|587.4|586.8|116
1730433600000|2024-11-01 04:00:00|587.7|587.1|586.8|586.2|587.9|587.3|586.8|586.2|154
1730437200000|2024-11-01 05:00:00|586.7|586.1|585.8|585.2|586.9|586.3|585.4|584.8|288
1730440800000|2024-11-01 06:00:00|585.9|585.3|584|583.4|586|585.4|583.2|582.6|434
1730444400000|2024-11-01 07:00:00|583.9|583.3|586.2|585.6|586.2|585.6|583.9|583.3|447
1730448000000|2024-11-01 08:00:00|586.3|585.7|587.1|586.5|588.1|587.5|586.2|585.6|502
1730451600000|2024-11-01 09:00:00|587.2|586.6|589.3|588.7|589.8|589.2|587.2|586.6|857
1730455200000|2024-11-01 10:00:00|589.4|588.8|589|588.4|591.2|590.6|589|588.4|940
1730458800000|2024-11-01 11:00:00|589.1|588.5|589.9|589.3|591.7|591.1|588|587.4|1121
1730462400000|2024-11-01 12:00:00|589.7|589.1|590.9|590.3|591.1|590.5|588.6|588|826
1730466000000|2024-11-01 13:00:00|590.2|589.6|588.1|587.5|592|591.4|586.2|585.6|3985
1730469600000|2024-11-01 14:00:00|588.2|587.6|587.7|587.1|588.5|587.9|583.5|582.9|3873
1730473200000|2024-11-01 15:00:00|587.8|587.2|583.2|582.6|588|587.4|582.5|581.9|2434
1730476800000|2024-11-01 16:00:00|583.1|582.5|582.7|582.1|583.2|582.6|579|578.4|4814
1730480400000|2024-11-01 17:00:00|582.9|582.3|582.6|582|584.2|583.6|581.3|580.7|2273
1730484000000|2024-11-01 18:00:00|582.7|582.1|582.2|581.6|584|583.4|582.1|581.5|3124
1730682000000|2024-11-04 01:00:00|584.1|583.5|586.9|586.3|587.6|587|582.9|582.3|1406
1730685600000|2024-11-04 02:00:00|587.2|586.6|586.5|585.9|587.2|586.6|586.2|585.6|165
1730689200000|2024-11-04 03:00:00|586.2|585.6|587.6|587|588|587.4|586.2|585.6|339
1730692800000|2024-11-04 04:00:00|587.8|587.2|588|587.4|588.8|588.2|587.8|587.2|568
1730696400000|2024-11-04 05:00:00|588.3|587.7|588.4|587.8|588.8|588.2|587.8|587.2|83
1730700000000|2024-11-04 06:00:00|588.5|587.9|587.9|587.3|588.6|588|587.2|586.6|554
1730703600000|2024-11-04 07:00:00|587.5|586.9|585.7|585.1|587.9|587.3|585|584.4|308
1730707200000|2024-11-04 08:00:00|585.6|585|589|588.4|589|588.4|585.3|584.7|546
1730710800000|2024-11-04 09:00:00|589.1|588.5|589.3|588.7|590.1|589.5|588.5|587.9|679
1730714400000|2024-11-04 10:00:00|589.4|588.8|589.6|589|590.8|590.2|589.1|588.5|618
1730718000000|2024-11-04 11:00:00|589.9|589.3|586.4|585.8|589.9|589.3|585.8|585.2|528
1730721600000|2024-11-04 12:00:00|586.5|585.9|583.1|582.5|586.6|586|582.6|582|833
1730725200000|2024-11-04 13:00:00|582.9|582.3|581.2|580.6|583.3|582.7|580.6|580|1280
1730728800000|2024-11-04 14:00:00|582.5|581.9|585.1|584.5|586.3|585.7|581.8|581.2|3802
1730732400000|2024-11-04 15:00:00|585.2|584.6|583.1|582.5|586.5|585.9|581|580.4|4215
1730736000000|2024-11-04 16:00:00|583|582.4|586.1|585.5|588.3|587.7|582.4|581.8|4218
1730739600000|2024-11-04 17:00:00|586.2|585.6|583.2|582.6|586.3|585.7|581.2|580.6|3564
1730743200000|2024-11-04 18:00:00|583.3|582.7|582.8|582.2|583.3|582.7|581.4|580.8|2362
1730746800000|2024-11-04 19:00:00|582.9|582.3|584.2|583.6|584.2|583.6|582.3|581.7|2983
1730768400000|2024-11-05 01:00:00|585.8|585.2|584.3|583.7|585.9|585.3|582.6|582|800
1730772000000|2024-11-05 02:00:00|584.4|583.8|583.3|582.7|584.4|583.8|583.1|582.5|1222
1730775600000|2024-11-05 03:00:00|583.4|582.8|584.3|583.7|584.3|583.7|583.2|582.6|195
1730779200000|2024-11-05 04:00:00|584.8|584.2|584.2|583.6|584.8|584.2|583.9|583.3|61
1730782800000|2024-11-05 05:00:00|583.9|583.3|583.1|582.5|584.2|583.6|582.8|582.2|526
1730786400000|2024-11-05 06:00:00|583|582.4|581.8|581.2|583.4|582.8|581.6|581|168
1730790000000|2024-11-05 07:00:00|581.9|581.3|583.5|582.9|583.5|582.9|581.8|581.2|150
1730793600000|2024-11-05 08:00:00|583.6|583|586.1|585.5|586.3|585.7|583.6|583|329
1730797200000|2024-11-05 09:00:00|586.2|585.6|585.2|584.6|586.5|585.9|585.1|584.5|436
1730800800000|2024-11-05 10:00:00|584.9|584.3|584.9|584.3|585.3|584.7|583.4|582.8|573
1730804400000|2024-11-05 11:00:00|585|584.4|584.5|583.9|585.5|584.9|584|583.4|172
1730808000000|2024-11-05 12:00:00|584.7|584.1|586.7|586.1|586.9|586.3|584.4|583.8|764
1730811600000|2024-11-05 13:00:00|586.6|586|587.9|587.3|587.9|587.3|586.5|585.9|1273
1730815200000|2024-11-05 14:00:00|588.1|587.5|587.4|586.8|588.7|588.1|584.9|584.3|4572
1730818800000|2024-11-05 15:00:00|587.5|586.9|581|580.4|587.9|587.3|579.6|579|5448
1730822400000|2024-11-05 16:00:00|581.2|580.6|585.4|584.8|587.5|586.9|581|580.4|4706
1730826000000|2024-11-05 17:00:00|585.5|584.9|586.7|586.1|587.6|587|585.1|584.5|2591
1730829600000|2024-11-05 18:00:00|586.6|586|584.1|583.5|586.7|586.1|583.6|583|2797
1730833200000|2024-11-05 19:00:00|584|583.4|587.4|586.8|588.2|587.6|583.6|583|5531
1730854800000|2024-11-06 01:00:00|586.1|585.5|584.5|583.9|586.6|586|580.8|580.2|1446
1730858400000|2024-11-06 02:00:00|584.7|584.1|580|579.4|584.7|584.1|579.1|578.5|801
1730862000000|2024-11-06 03:00:00|579.7|579.1|578.1|577.5|580.2|579.6|578|577.4|545
1730865600000|2024-11-06 04:00:00|578.2|577.6|578.6|578|579|578.4|577.2|576.6|556
1730869200000|2024-11-06 05:00:00|578.7|578.1|580.4|579.8|581.4|580.8|578.7|578.1|661
1730872800000|2024-11-06 06:00:00|580.3|579.7|581.2|580.6|582.8|582.2|579.8|579.2|662
1730876400000|2024-11-06 07:00:00|581.3|580.7|578.9|578.3|582.1|581.5|578.8|578.2|777
1730880000000|2024-11-06 08:00:00|579|578.4|579.5|578.9|580.8|580.2|578.5|577.9|563
1730883600000|2024-11-06 09:00:00|579.4|578.8|580.5|579.9|581.3|580.7|578.9|578.3|700
1730887200000|2024-11-06 10:00:00|580.2|579.6|581.4|580.8|582.3|581.7|580|579.4|346
1730890800000|2024-11-06 11:00:00|581.2|580.6|579.4|578.8|581.5|580.9|579.1|578.5|667
1730894400000|2024-11-06 12:00:00|579.3|578.7|578.8|578.2|579.6|579|577.9|577.3|829
1730898000000|2024-11-06 13:00:00|578.5|577.9|579.7|579.1|579.8|579.2|577.3|576.7|1022
1730901600000|2024-11-06 14:00:00|579.2|578.6|585.6|585|586.7|586.1|577.2|576.6|5738
1730905200000|2024-11-06 15:00:00|585.7|585.1|588.9|588.3|589.5|588.9|583.5|582.9|7809
1730908800000|2024-11-06 16:00:00|588.8|588.2|589.5|588.9|591.7|591.1|587.7|587.1|4963
1730912400000|2024-11-06 17:00:00|589.6|589|587.9|587.3|590|589.4|587.2|586.6|2781
1730916000000|2024-11-06 18:00:00|587.8|587.2|586.6|586|588.6|588|586.6|586|2106
1730919600000|2024-11-06 19:00:00|586.7|586.1|588.7|588.1|588.9|588.3|586.2|585.6|3172
1730941200000|2024-11-07 01:00:00|588.6|588|587.4|586.8|590|589.4|587|586.4|451
1730944800000|2024-11-07 02:00:00|587.3|586.7|587.6|587|587.6|587|586.4|585.8|167
1730948400000|2024-11-07 03:00:00|587.8|587.2|586.9|586.3|587.9|587.3|586.1|585.5|203
1730952000000|2024-11-07 04:00:00|586.8|586.2|587|586.4|587|586.4|586.1|585.5|134
1730955600000|2024-11-07 05:00:00|587.1|586.5|587|586.4|587.7|587.1|586.8|586.2|111
1730959200000|2024-11-07 06:00:00|586.8|586.2|589|588.4|589.3|588.7|586.4|585.8|538
1730962800000|2024-11-07 07:00:00|589.1|588.5|591.7|591.1|592.2|591.6|588.6|588|523
1730966400000|2024-11-07 08:00:00|591.6|591|589.4|588.8|591.8|591.2|588.6|588|660
1730970000000|2024-11-07 09:00:00|589.5|588.9|588.8|588.2|589.5|588.9|587.4|586.8|365
1730973600000|2024-11-07 10:00:00|589|588.4|592.9|592.3|593.3|592.7|588.8|588.2|1003
1730977200000|2024-11-07 11:00:00|593.2|592.6|591.3|590.7|593.2|592.6|590.8|590.2|666
1730980800000|2024-11-07 12:00:00|591.5|590.9|590.2|589.6|592|591.4|589.7|589.1|667
1730984400000|2024-11-07 13:00:00|590.4|589.8|588.7|588.1|591.4|590.8|586.6|586|1103
1730988000000|2024-11-07 14:00:00|587.7|587.1|581.3|580.7|587.7|587.1|580|579.4|7948
1730991600000|2024-11-07 15:00:00|581.2|580.6|581.7|581.1|582.5|581.9|580.2|579.6|5888
1730995200000|2024-11-07 16:00:00|581.6|581|584.6|584|585.6|585|581|580.4|6700
1730998800000|2024-11-07 17:00:00|584.3|583.7|584|583.4|585.9|585.3|582.6|582|7045
1731002400000|2024-11-07 18:00:00|584.1|583.5|584.3|583.7|585.6|585|583.8|583.2|5628
1731006000000|2024-11-07 19:00:00|584.4|583.8|585.7|585.1|586.2|585.6|584|583.4|6055
1731027600000|2024-11-08 01:00:00|585.9|585.3|585.5|584.9|586.2|585.6|583.4|582.8|1452
1731031200000|2024-11-08 02:00:00|585.6|585|587.2|586.6|587.3|586.7|585|584.4|473
1731034800000|2024-11-08 03:00:00|587.1|586.5|585.3|584.7|587.3|586.7|585.1|584.5|252
1731038400000|2024-11-08 04:00:00|585.4|584.8|585.9|585.3|586|585.4|585.1|584.5|56
1731042000000|2024-11-08 05:00:00|586|585.4|583.8|583.2|586|585.4|583.5|582.9|319
1731045600000|2024-11-08 06:00:00|583.9|583.3|583.1|582.5|584|583.4|583|582.4|120
1731049200000|2024-11-08 07:00:00|583.2|582.6|584|583.4|584.1|583.5|582.6|582|559
1731052800000|2024-11-08 08:00:00|584.1|583.5|582.1|581.5|584.2|583.6|581.8|581.2|734
1731056400000|2024-11-08 09:00:00|582.2|581.6|585|584.4|585.5|584.9|582.2|581.6|720
1731060000000|2024-11-08 10:00:00|585.1|584.5|583.8|583.2|585.3|584.7|583.1|582.5|621
1731063600000|2024-11-08 11:00:00|583.9|583.3|583.6|583|584|583.4|582.3|581.7|331
1731067200000|2024-11-08 12:00:00|583.8|583.2|584.7|584.1|585.5|584.9|582.6|582|3014
1731070800000|2024-11-08 13:00:00|584.5|583.9|585.5|584.9|586.7|586.1|584.2|583.6|904
1731074400000|2024-11-08 14:00:00|585.4|584.8|588.9|588.3|589.3|588.7|583.6|583|7852
1731078000000|2024-11-08 15:00:00|589|588.4|586.6|586|589.2|588.6|584.9|584.3|6463
1731081600000|2024-11-08 16:00:00|586.4|585.8|587.7|587.1|588.7|588.1|585.1|584.5|7636
1731085200000|2024-11-08 17:00:00|587.8|587.2|584.2|583.6|591.1|590.5|579.5|578.9|13103
1731088800000|2024-11-08 18:00:00|584.3|583.7|584.7|584.1|586|585.4|583.5|582.9|4859
1731092400000|2024-11-08 19:00:00|584.8|584.2|584.7|584.1|585.5|584.9|584|583.4|4452
1731286800000|2024-11-11 01:00:00|584.8|584.2|578.7|578.1|585.3|584.7|578.4|577.8|1811
1731290400000|2024-11-11 02:00:00|578.6|578|579|578.4|579.3|578.7|577.9|577.3|563
1731294000000|2024-11-11 03:00:00|578.9|578.3|579|578.4|579.9|579.3|578.5|577.9|250
1731297600000|2024-11-11 04:00:00|578.9|578.3|575.7|575.1|578.9|578.3|575.7|575.1|1161
1731301200000|2024-11-11 05:00:00|576|575.4|575.8|575.2|576.8|576.2|575.3|574.7|732
1731304800000|2024-11-11 06:00:00|575.7|575.1|576|575.4|576.4|575.8|575.7|575.1|330
1731308400000|2024-11-11 07:00:00|575.9|575.3|577|576.4|577.3|576.7|575.2|574.6|525
1731312000000|2024-11-11 08:00:00|577.1|576.5|575.6|575|578|577.4|575.6|575|983
1731315600000|2024-11-11 09:00:00|575.8|575.2|576.7|576.1|577.1|576.5|574.7|574.1|1167
1731319200000|2024-11-11 10:00:00|576.6|576|576|575.4|578.6|578|575.9|575.3|623
1731322800000|2024-11-11 11:00:00|576.1|575.5|576.8|576.2|577.3|576.7|574.5|573.9|1141
1731326400000|2024-11-11 12:00:00|576.9|576.3|572.5|571.9|577|576.4|572.5|571.9|1570
1731330000000|2024-11-11 13:00:00|572.6|572|572.9|572.3|574|573.4|570.7|570.1|2135
1731333600000|2024-11-11 14:00:00|572.3|571.7|568.8|568.2|572.3|571.7|568|567.4|9494
1731337200000|2024-11-11 15:00:00|568.7|568.1|566.4|565.8|570.7|570.1|565.7|565.1|7980
1731340800000|2024-11-11 16:00:00|566.2|565.6|569.9|569.3|570.8|570.2|565.9|565.3|7734
1731344400000|2024-11-11 17:00:00|570|569.4|574.8|574.2|576.9|576.3|569.8|569.2|6627
1731348000000|2024-11-11 18:00:00|574.6|574|577|576.4|577.2|576.6|573.3|572.7|6570
1731351600000|2024-11-11 19:00:00|576.7|576.1|577.3|576.7|578.8|578.2|576.5|575.9|7019
1731373200000|2024-11-12 01:00:00|577.7|577.1|578.4|577.8|580.7|580.1|577|576.4|1042
1731376800000|2024-11-12 02:00:00|578.5|577.9|578.5|577.9|578.9|578.3|577.9|577.3|149
1731380400000|2024-11-12 03:00:00|578.7|578.1|577.8|577.2|578.7|578.1|577.4|576.8|227
1731384000000|2024-11-12 04:00:00|577.9|577.3|579.1|578.5|579.3|578.7|577.9|577.3|125
1731387600000|2024-11-12 05:00:00|578.9|578.3|579.2|578.6|579.7|579.1|578.9|578.3|105
1731391200000|2024-11-12 06:00:00|579.1|578.5|579.9|579.3|580|579.4|579|578.4|447
1731394800000|2024-11-12 07:00:00|580.1|579.5|581.2|580.6|581.2|580.6|579.9|579.3|316
1731398400000|2024-11-12 08:00:00|581.1|580.5|580.2|579.6|581.7|581.1|579.7|579.1|652
1731402000000|2024-11-12 09:00:00|580.1|579.5|579.2|578.6|580.9|580.3|579.2|578.6|593
1731405600000|2024-11-12 10:00:00|579.3|578.7|577.2|576.6|579.8|579.2|576.7|576.1|681
1731409200000|2024-11-12 11:00:00|577.3|576.7|578.8|578.2|580.3|579.7|577.2|576.6|372
1731412800000|2024-11-12 12:00:00|579.1|578.5|579|578.4|580.1|579.5|577.5|576.9|675
1731416400000|2024-11-12 13:00:00|578.7|578.1|579.5|578.9|580.3|579.7|578.1|577.5|950
1731420000000|2024-11-12 14:00:00|580|579.4|572.7|572.1|581.5|580.9|571.9|571.3|6655
1731423600000|2024-11-12 15:00:00|572.5|571.9|568.5|567.9|574.2|573.6|567.3|566.7|8485
1731427200000|2024-11-12 16:00:00|568.3|567.7|567.5|566.9|570.1|569.5|566.4|565.8|5398
1731430800000|2024-11-12 17:00:00|567.7|567.1|564.8|564.2|567.8|567.2|563.7|563.1|6083
1731434400000|2024-11-12 18:00:00|564.9|564.3|563.1|562.5|565.5|564.9|562.6|562|5961
1731438000000|2024-11-12 19:00:00|563|562.4|566.3|565.7|566.8|566.2|563|562.4|6916
1731459600000|2024-11-13 01:00:00|566.4|565.8|562.4|561.8|566.7|566.1|560|559.4|1808
1731463200000|2024-11-13 02:00:00|562.5|561.9|561.2|560.6|562.7|562.1|560.6|560|1768
1731466800000|2024-11-13 03:00:00|561.3|560.7|559.9|559.3|561.4|560.8|559.6|559|955
1731470400000|2024-11-13 04:00:00|560|559.4|560.4|559.8|560.7|560.1|559.6|559|268
1731474000000|2024-11-13 05:00:00|560.7|560.1|560.7|560.1|560.9|560.3|560.4|559.8|127
1731477600000|2024-11-13 06:00:00|560.4|559.8|560.4|559.8|560.9|560.3|559.9|559.3|261
1731481200000|2024-11-13 07:00:00|560.3|559.7|561|560.4|561.5|560.9|560.2|559.6|260
1731484800000|2024-11-13 08:00:00|560.8|560.2|561.8|561.2|562.7|562.1|560.7|560.1|350
1731488400000|2024-11-13 09:00:00|561.7|561.1|563.9|563.3|565.6|565|561.7|561.1|779
1731492000000|2024-11-13 10:00:00|564.1|563.5|562.2|561.6|564.2|563.6|562.2|561.6|506
1731495600000|2024-11-13 11:00:00|562.1|561.5|562.6|562|563.4|562.8|562|561.4|526
1731499200000|2024-11-13 12:00:00|562.7|562.1|560.4|559.8|562.7|562.1|560.4|559.8|662
1731502800000|2024-11-13 13:00:00|560|559.4|558.2|557.6|560.3|559.7|557.3|556.7|1690
1731506400000|2024-11-13 14:00:00|558.4|557.8|558.1|557.5|559.9|559.3|557|556.4|5908
1731510000000|2024-11-13 15:00:00|558|557.4|553|552.4|558.6|558|552|551.4|10388
1731513600000|2024-11-13 16:00:00|552.8|552.2|550.8|550.2|553.4|552.8|550.1|549.5|8073
1731517200000|2024-11-13 17:00:00|550.7|550.1|553.9|553.3|554.7|554.1|549.9|549.3|6845
1731520800000|2024-11-13 18:00:00|554.2|553.6|552.9|552.3|555.9|555.3|552.6|552|6362
1731524400000|2024-11-13 19:00:00|553|552.4|554.4|553.8|557.1|556.5|553|552.4|6583
1731546000000|2024-11-14 01:00:00|555.3|554.7|556.9|556.3|557.7|557.1|554.8|554.2|1267
1731549600000|2024-11-14 02:00:00|556.8|556.2|556.4|555.8|557|556.4|556.2|555.6|257
1731553200000|2024-11-14 03:00:00|556.3|555.7|555.9|555.3|556.4|555.8|555.7|555.1|162
1731556800000|2024-11-14 04:00:00|555.8|555.2|555.1|554.5|555.9|555.3|555.1|554.5|162
1731560400000|2024-11-14 05:00:00|555.2|554.6|554.4|553.8|555.4|554.8|553.9|553.3|240
1731564000000|2024-11-14 06:00:00|554.5|553.9|555.9|555.3|556.2|555.6|554.4|553.8|341
1731567600000|2024-11-14 07:00:00|555.8|555.2|555.9|555.3|556.2|555.6|555.7|555.1|171
1731571200000|2024-11-14 08:00:00|556.1|555.5|555|554.4|556.2|555.6|554.1|553.5|337
1731574800000|2024-11-14 09:00:00|554.7|554.1|553.2|552.6|554.9|554.3|551.8|551.2|1014
1731578400000|2024-11-14 10:00:00|553|552.4|552.7|552.1|553.6|553|551.9|551.3|721
1731582000000|2024-11-14 11:00:00|552.6|552|552.4|551.8|553.5|552.9|552.3|551.7|351
1731585600000|2024-11-14 12:00:00|552.3|551.7|551.2|550.6|552.4|551.8|551.2|550.6|820
1731589200000|2024-11-14 13:00:00|551.5|550.9|551.4|550.8|551.7|551.1|550.3|549.7|1133
1731592800000|2024-11-14 14:00:00|552.2|551.6|547.9|547.3|553|552.4|547.9|547.3|5981
1731596400000|2024-11-14 15:00:00|547.8|547.2|548.1|547.5|549.1|548.5|545.4|544.8|9879
1731600000000|2024-11-14 16:00:00|548.3|547.7|547.8|547.2|549.1|548.5|546.8|546.2|4942
1731603600000|2024-11-14 17:00:00|547.7|547.1|545.5|544.9|548.1|547.5|545.3|544.7|5073
1731607200000|2024-11-14 18:00:00|545.8|545.2|545|544.4|546.3|545.7|544.2|543.6|7567
1731610800000|2024-11-14 19:00:00|545.1|544.5|547.6|547|547.7|547.1|545|544.4|6068
1731632400000|2024-11-15 01:00:00|547.1|546.5|548.5|547.9|548.8|548.2|547.1|546.5|635
1731636000000|2024-11-15 02:00:00|548.6|548|548.5|547.9|548.8|548.2|548|547.4|602
1731639600000|2024-11-15 03:00:00|548.7|548.1|548.2|547.6|548.7|548.1|547.9|547.3|133
1731643200000|2024-11-15 04:00:00|548.3|547.7|548.3|547.7|548.8|548.2|548.3|547.7|316
1731646800000|2024-11-15 05:00:00|548.5|547.9|548|547.4|548.5|547.9|547.8|547.2|225
1731650400000|2024-11-15 06:00:00|548.1|547.5|548.3|547.7|548.7|548.1|547.7|547.1|144
1731654000000|2024-11-15 07:00:00|548.4|547.8|548.3|547.7|549.2|548.6|548.3|547.7|265
1731657600000|2024-11-15 08:00:00|548.5|547.9|548.5|547.9|549.1|548.5|548.3|547.7|520
1731661200000|2024-11-15 09:00:00|548.3|547.7|548.7|548.1|549.1|548.5|547.8|547.2|590
1731664800000|2024-11-15 10:00:00|548.6|548|549.1|548.5|549.6|549|548.3|547.7|720
1731668400000|2024-11-15 11:00:00|549.2|548.6|549.6|549|550.1|549.5|549.1|548.5|474
1731672000000|2024-11-15 12:00:00|549.7|549.1|548.3|547.7|550.2|549.6|547.3|546.7|1237
1731675600000|2024-11-15 13:00:00|548.6|548|548.7|548.1|549.1|548.5|547.9|547.3|802
1731679200000|2024-11-15 14:00:00|548.4|547.8|552.4|551.8|553|552.4|548.2|547.6|6013
1731682800000|2024-11-15 15:00:00|552.2|551.6|553.5|552.9|554|553.4|549.9|549.3|5072
1731686400000|2024-11-15 16:00:00|553.7|553.1|553.5|552.9|555.8|555.2|553.2|552.6|6780
1731690000000|2024-11-15 17:00:00|553.2|552.6|555.9|555.3|556.7|556.1|552.7|552.1|4529
1731693600000|2024-11-15 18:00:00|555.7|555.1|554.1|553.5|557.2|556.6|554.1|553.5|4670
1731697200000|2024-11-15 19:00:00|554.2|553.6|552.7|552.1|554.6|554|552.2|551.6|6168
1731891600000|2024-11-18 01:00:00|557.5|556.9|557.7|557.1|558.9|558.3|556.7|556.1|1013
1731895200000|2024-11-18 02:00:00|557.4|556.8|555.9|555.3|558.2|557.6|555.9|555.3|261
1731898800000|2024-11-18 03:00:00|556|555.4|555.5|554.9|556.8|556.2|555.4|554.8|123
1731902400000|2024-11-18 04:00:00|555.4|554.8|556.8|556.2|557.1|556.5|555.3|554.7|101
1731906000000|2024-11-18 05:00:00|556.9|556.3|556.7|556.1|557.4|556.8|556.7|556.1|53
1731909600000|2024-11-18 06:00:00|556.8|556.2|556.7|556.1|556.9|556.3|555.8|555.2|99
1731913200000|2024-11-18 07:00:00|556.5|555.9|556.4|555.8|556.7|556.1|555.8|555.2|81
1731916800000|2024-11-18 08:00:00|556.3|555.7|555.4|554.8|557.2|556.6|554.9|554.3|246
1731920400000|2024-11-18 09:00:00|555.7|555.1|557.4|556.8|557.7|557.1|555.2|554.6|561
1731924000000|2024-11-18 10:00:00|557.2|556.6|557|556.4|558.5|557.9|557|556.4|402
1731927600000|2024-11-18 11:00:00|556.7|556.1|557.2|556.6|557.8|557.2|555.6|555|246
1731931200000|2024-11-18 12:00:00|557.3|556.7|554|553.4|557.7|557.1|553.9|553.3|392
1731934800000|2024-11-18 13:00:00|553.9|553.3|556.3|555.7|556.8|556.2|553.2|552.6|769
1731938400000|2024-11-18 14:00:00|556.7|556.1|563.2|562.6|563.5|562.9|556.3|555.7|6060
1731942000000|2024-11-18 15:00:00|563|562.4|566|565.4|566.7|566.1|562.7|562.1|5647
1731945600000|2024-11-18 16:00:00|566.2|565.6|566.2|565.6|568|567.4|565.2|564.6|5897
1731949200000|2024-11-18 17:00:00|566.4|565.8|566.5|565.9|567.2|566.6|565.2|564.6|3080
1731952800000|2024-11-18 18:00:00|566.6|566|566.2|565.6|567.5|566.9|565.4|564.8|4303
1731956400000|2024-11-18 19:00:00|566.3|565.7|564.1|563.5|566.5|565.9|563.2|562.6|6173
1731978000000|2024-11-19 01:00:00|566.2|565.6|565.1|564.5|568.7|568.1|563.9|563.3|643
1731981600000|2024-11-19 02:00:00|565.3|564.7|563.4|562.8|565.3|564.7|563.4|562.8|183
1731985200000|2024-11-19 03:00:00|563.6|563|563.4|562.8|564.2|563.6|563.3|562.7|66
1731988800000|2024-11-19 04:00:00|563.6|563|563.2|562.6|563.6|563|563.1|562.5|36
1731992400000|2024-11-19 05:00:00|563.3|562.7|563|562.4|563.3|562.7|562.6|562|130
1731996000000|2024-11-19 06:00:00|562.8|562.2|563.3|562.7|563.6|563|562.8|562.2|39
1731999600000|2024-11-19 07:00:00|563.4|562.8|565.1|564.5|565.1|564.5|562.7|562.1|198
1732003200000|2024-11-19 08:00:00|565.2|564.6|564.9|564.3|566.2|565.6|564.6|564|162
1732006800000|2024-11-19 09:00:00|565|564.4|569.6|569|572.4|571.8|564.4|563.8|2053
1732010400000|2024-11-19 10:00:00|569.9|569.3|569.3|568.7|571|570.4|568.9|568.3|317
1732014000000|2024-11-19 11:00:00|569.4|568.8|569.5|568.9|569.9|569.3|568.6|568|229
1732017600000|2024-11-19 12:00:00|569.6|569|566.1|565.5|569.6|569|566.1|565.5|670
1732021200000|2024-11-19 13:00:00|566.3|565.7|569|568.4|569.3|568.7|566.3|565.7|734
1732024800000|2024-11-19 14:00:00|568.9|568.3|571.5|570.9|571.7|571.1|568.2|567.6|4872
1732028400000|2024-11-19 15:00:00|571.7|571.1|573|572.4|574.7|574.1|569.8|569.2|7449
1732032000000|2024-11-19 16:00:00|572.7|572.1|568.7|568.1|573|572.4|568|567.4|4895
1732035600000|2024-11-19 17:00:00|568.6|568|566.6|566|570.9|570.3|566.6|566|3206
1732039200000|2024-11-19 18:00:00|566.5|565.9|567.9|567.3|568.2|567.6|565.7|565.1|1966
1732042800000|2024-11-19 19:00:00|567.7|567.1|566.6|566|568|567.4|565.7|565.1|2024
1732064400000|2024-11-20 01:00:00|566.5|565.9|564|563.4|567.5|566.9|563.3|562.7|416
1732068000000|2024-11-20 02:00:00|563.9|563.3|564.5|563.9|564.7|564.1|563.8|563.2|75
1732071600000|2024-11-20 03:00:00|564.3|563.7|562.9|562.3|564.5|563.9|562.9|562.3|64
1732075200000|2024-11-20 04:00:00|563|562.4|563.5|562.9|563.5|562.9|562.8|562.2|66
1732078800000|2024-11-20 05:00:00|563.3|562.7|563.3|562.7|563.4|562.8|563|562.4|53
1732082400000|2024-11-20 06:00:00|563.2|562.6|562.6|562|563.5|562.9|562.3|561.7|108
1732086000000|2024-11-20 07:00:00|562.5|561.9|564.3|563.7|564.3|563.7|562.3|561.7|51
1732089600000|2024-11-20 08:00:00|564.2|563.6|563.7|563.1|566.3|565.7|563.6|563|257
1732093200000|2024-11-20 09:00:00|563.6|563|565.6|565|565.9|565.3|563.6|563|107
1732096800000|2024-11-20 10:00:00|565.4|564.8|563.2|562.6|565.8|565.2|563.2|562.6|396
1732100400000|2024-11-20 11:00:00|563.3|562.7|564|563.4|564.1|563.5|562.2|561.6|268
1732104000000|2024-11-20 12:00:00|563.8|563.2|563.3|562.7|564|563.4|562.3|561.7|539
1732107600000|2024-11-20 13:00:00|563.2|562.6|565.6|565|565.9|565.3|561.6|561|1096
1732111200000|2024-11-20 14:00:00|566.2|565.6|567.8|567.2|569|568.4|563.6|563|2805
1732114800000|2024-11-20 15:00:00|567.7|567.1|567.4|566.8|569.1|568.5|564.8|564.2|7762
1732118400000|2024-11-20 16:00:00|567.3|566.7|571.2|570.6|572.8|572.2|566.3|565.7|4145
1732122000000|2024-11-20 17:00:00|571.3|570.7|572.6|572|573.8|573.2|570.8|570.2|2298
1732125600000|2024-11-20 18:00:00|572.7|572.1|570.3|569.7|572.7|572.1|570.3|569.7|1734
1732129200000|2024-11-20 19:00:00|570.6|570|570.9|570.3|571.8|571.2|570.3|569.7|2226
1732150800000|2024-11-21 01:00:00|571.4|570.8|573.2|572.6|573.8|573.2|570.5|569.9|773
1732154400000|2024-11-21 02:00:00|573.5|572.9|572.9|572.3|573.9|573.3|572.4|571.8|187
1732158000000|2024-11-21 03:00:00|573|572.4|573.2|572.6|573.4|572.8|572.2|571.6|137
1732161600000|2024-11-21 04:00:00|573.4|572.8|573.4|572.8|573.6|573|572.9|572.3|49
1732165200000|2024-11-21 05:00:00|||||||||2
1732168800000|2024-11-21 06:00:00|573|572.4|572.9|572.3|573.3|572.7|572.6|572|44
1732172400000|2024-11-21 07:00:00|573|572.4|574.8|574.2|574.8|574.2|572.8|572.2|357
1732176000000|2024-11-21 08:00:00|574.5|573.9|575.5|574.9|576.2|575.6|573.7|573.1|470
1732179600000|2024-11-21 09:00:00|575.4|574.8|575|574.4|576.4|575.8|574.9|574.3|521
1732183200000|2024-11-21 10:00:00|575.2|574.6|575.7|575.1|575.9|575.3|573.7|573.1|199
1732186800000|2024-11-21 11:00:00|575.6|575|575.6|575|576.2|575.6|575.2|574.6|481
1732190400000|2024-11-21 12:00:00|575.5|574.9|573.5|572.9|575.5|574.9|573.2|572.6|229
1732194000000|2024-11-21 13:00:00|573.4|572.8|575.6|575|575.7|575.1|573.2|572.6|307
1732197600000|2024-11-21 14:00:00|575.5|574.9|571.4|570.8|576.5|575.9|570.1|569.5|3581
1732201200000|2024-11-21 15:00:00|571.2|570.6|571.1|570.5|573|572.4|568.7|568.1|2926
1732204800000|2024-11-21 16:00:00|571|570.4|570.1|569.5|571.5|570.9|568.7|568.1|1936
1732208400000|2024-11-21 17:00:00|570|569.4|570.2|569.6|571|570.4|568.7|568.1|1698
1732212000000|2024-11-21 18:00:00|570|569.4|569.2|568.6|570.3|569.7|569|568.4|1540
1732215600000|2024-11-21 19:00:00|569.1|568.5|568.1|567.5|569.2|568.6|567.9|567.3|2598
1732237200000|2024-11-22 01:00:00|568.6|567.6|569.2|568.6|570.3|569.7|568|567.4|570
1732240800000|2024-11-22 02:00:00|569|568.4|569.6|569|570|569.4|569|568.4|127
1732244400000|2024-11-22 03:00:00|569.3|568.7|569.3|568.7|570.3|569.7|569.2|568.6|80
1732248000000|2024-11-22 04:00:00|569.4|568.8|568.6|568|569.6|569|568.6|568|57
1732251600000|2024-11-22 05:00:00|568.5|567.9|567.8|567.2|568.6|568|567.6|567|87
1732255200000|2024-11-22 06:00:00|567.7|567.1|567.3|566.7|568.1|567.5|567.1|566.5|122
1732258800000|2024-11-22 07:00:00|567.1|566.5|568.1|567.5|568.6|568|567.1|566.5|133
1732262400000|2024-11-22 08:00:00|568.2|567.2|567.9|567.3|568.2|567.6|567.3|566.7|354
1732266000000|2024-11-22 09:00:00|567.7|566.9|565.6|565|568.1|567.5|565.1|564.4|514
1732269600000|2024-11-22 10:00:00|565.7|565.1|568.2|567.6|568.4|567.8|565.4|564.8|265
1732273200000|2024-11-22 11:00:00|568.1|567.5|567.6|567|569.6|569|567.6|567|118
1732276800000|2024-11-22 12:00:00|567.4|566.8|569.6|569|570.1|569.5|567.3|566.7|338
1732280400000|2024-11-22 13:00:00|569.4|568.8|568.8|568.2|570.8|570.2|568.5|567.9|1254
1732284000000|2024-11-22 14:00:00|569|568.4|564.9|564.3|569.5|568.9|564.2|563.6|1852
1732287600000|2024-11-22 15:00:00|564.8|564.2|564.9|564.3|569.2|568.6|564.7|564.1|5468
1732291200000|2024-11-22 16:00:00|564.7|564.1|564.4|563.8|564.9|564.3|562|561.4|2468
1732294800000|2024-11-22 17:00:00|564.5|563.9|564.9|564.3|564.9|564.3|563.4|562.8|1671
1732298400000|2024-11-22 18:00:00|564.8|564.2|564.7|564.1|565.4|564.8|563.9|563.3|1878
1732302000000|2024-11-22 19:00:00|564.5|563.9|564|563.4|565.2|564.6|563.2|562.6|4199
1732496400000|2024-11-25 01:00:00|565|564.4|566.7|566.1|568.4|567.7|565|564.4|822
1732500000000|2024-11-25 02:00:00|566.8|566.2|566.7|566.1|567.3|566.7|566.7|566.1|168
1732503600000|2024-11-25 03:00:00|566.9|566.3|565|564.4|566.9|566.3|564.7|564.1|174
1732507200000|2024-11-25 04:00:00|564.9|564.3|564|563.4|565|564.4|563.9|563.3|222
1732510800000|2024-11-25 05:00:00|564.3|563.7|563.5|562.9|564.3|563.7|563.5|562.9|141
1732514400000|2024-11-25 06:00:00|562.8|562.2|563.3|562.7|564.5|563.9|562.3|561.7|252
1732518000000|2024-11-25 07:00:00|563|562.4|561.5|560.9|564|563.4|560.7|560.1|310
1732521600000|2024-11-25 08:00:00|561.3|560.7|560.9|560.3|561.3|560.7|560|559.4|419
1732525200000|2024-11-25 09:00:00|560.8|560.2|559|558.4|561.5|560.9|558.2|557.6|985
1732528800000|2024-11-25 10:00:00|558.9|558.3|558.7|558.1|559.6|559|557.8|557.2|742
1732532400000|2024-11-25 11:00:00|558.6|558|556.6|556|559.1|558.5|556.3|555.7|503
1732536000000|2024-11-25 12:00:00|556.7|556.1|557.1|556.5|557.8|557.2|556.3|555.7|869
1732539600000|2024-11-25 13:00:00|557.3|556.7|556|555.4|557.3|556.7|555.5|554.9|1448
1732543200000|2024-11-25 14:00:00|555.6|555|555.1|554.5|558.1|557.5|554.8|554.2|4717
1732546800000|2024-11-25 15:00:00|555.3|554.7|552.6|552|557.6|557|552.6|552|6388
1732550400000|2024-11-25 16:00:00|552.9|552.3|552.9|552.3|553.9|553.3|551.1|550.5|6348
1732554000000|2024-11-25 17:00:00|553.1|552.5|553.6|553|554.9|554.3|552.6|552|3020
1732557600000|2024-11-25 18:00:00|553.4|552.8|553.9|553.3|554.1|553.5|552.6|552|3638
1732561200000|2024-11-25 19:00:00|553.6|553|556.9|556.3|557.4|556.8|553.4|552.8|5988
1732582800000|2024-11-26 01:00:00|556.3|555.7|554.2|553.6|557.2|556.6|553.7|553.1|1370
1732586400000|2024-11-26 02:00:00|553.9|553.3|554.7|554.1|554.9|554.3|553.9|553.3|203
1732590000000|2024-11-26 03:00:00|554.4|553.8|554.1|553.5|554.7|554.1|553.9|553.3|160
1732593600000|2024-11-26 04:00:00|554.2|553.6|555.7|555.1|555.7|555.1|554.2|553.6|189
1732597200000|2024-11-26 05:00:00|555.5|554.9|555.7|555.1|555.8|555.2|555.2|554.6|337
1732600800000|2024-11-26 06:00:00|556|555.4|556|555.4|556.2|555.6|555.7|555.1|203
1732604400000|2024-11-26 07:00:00|555.7|555.1|556.2|555.6|556.7|556.1|555.5|554.9|455
1732608000000|2024-11-26 08:00:00|556.1|555.5|555.7|555.1|556.2|555.6|555.5|554.9|420
1732611600000|2024-11-26 09:00:00|556|555.4|557.2|556.6|558.1|557.5|556|555.4|666
1732615200000|2024-11-26 10:00:00|557.4|556.8|561.5|560.9|561.5|560.9|556.7|556.1|1074
1732618800000|2024-11-26 11:00:00|561.9|561.3|563.2|562.6|563.5|562.9|560.7|560.1|811
1732622400000|2024-11-26 12:00:00|563.4|562.8|561.7|561.1|564.7|564.1|561.5|560.9|1614
1732626000000|2024-11-26 13:00:00|561.9|561.3|563.9|563.3|564.5|563.9|561.9|561.3|2489
1732629600000|2024-11-26 14:00:00|563.7|563.1|559.7|559.1|564.2|563.6|559|558.4|5779
1732633200000|2024-11-26 15:00:00|559.8|559.2|559.3|558.7|562.8|562.2|558.8|558.2|7010
1732636800000|2024-11-26 16:00:00|559.5|558.9|556.5|555.9|560|559.4|555.8|555.2|4622
1732640400000|2024-11-26 17:00:00|556.3|555.7|554|553.4|556.8|556.2|554|553.4|4091
1732644000000|2024-11-26 18:00:00|554.3|553.7|558|557.4|559|558.4|553.5|552.9|5890
1732647600000|2024-11-26 19:00:00|557.8|557.2|557.4|556.8|559|558.4|557.3|556.7|4309
1732669200000|2024-11-27 01:00:00|557.2|556.6|554.6|554|558.5|557.9|554|553.4|1108
1732672800000|2024-11-27 02:00:00|554.3|553.7|555.3|554.7|555.4|554.8|554.3|553.7|519
1732676400000|2024-11-27 03:00:00|555.2|554.6|555.3|554.7|556.3|555.7|554.8|554.2|1023
1732680000000|2024-11-27 04:00:00|555.4|554.8|555.2|554.6|555.6|555|554.8|554.2|124
1732683600000|2024-11-27 05:00:00|555.1|554.5|554.7|554.1|555.3|554.7|554.3|553.7|401
1732687200000|2024-11-27 06:00:00|554.8|554.2|555.6|555|555.7|555.1|554.6|554|425
1732690800000|2024-11-27 07:00:00|555.3|554.7|555.8|555.2|555.8|555.2|555.3|554.7|781
1732694400000|2024-11-27 08:00:00|555.6|555|556.1|555.5|556.3|555.7|555|554.4|723
1732698000000|2024-11-27 09:00:00|556.2|555.6|553.3|552.7|556.3|555.7|553.1|552.5|694
1732701600000|2024-11-27 10:00:00|553.2|552.6|553.2|552.6|554.3|553.7|553|552.4|566
1732705200000|2024-11-27 11:00:00|553.1|552.5|553.1|552.5|553.9|553.3|552.6|552|426
1732708800000|2024-11-27 12:00:00|553|552.4|554.1|553.5|554.4|553.8|552.1|551.5|821
1732712400000|2024-11-27 13:00:00|554.2|553.6|555.7|555.1|556.1|555.5|554.1|553.5|1809
1732716000000|2024-11-27 14:00:00|554.9|554.3|553.6|553|555.9|555.3|553.4|552.8|3962
1732719600000|2024-11-27 15:00:00|553.7|553.1|551.1|550.5|554.4|553.8|549.1|548.5|5877
1732723200000|2024-11-27 16:00:00|551.4|550.8|550.1|549.5|552.4|551.8|549.1|548.5|5127
1732726800000|2024-11-27 17:00:00|549.9|549.3|549.4|548.8|550.1|549.5|547.9|547.3|4014
1732730400000|2024-11-27 18:00:00|549.6|549|549.9|549.3|551.6|551|549.4|548.8|4587
1732734000000|2024-11-27 19:00:00|550.1|549.5|549|548.4|550.1|549.5|548.4|547.8|4713
1732755600000|2024-11-28 01:00:00|549.1|548.5|549.1|548.5|549.1|548.5|549|548.4|0
1732888800000|2024-11-29 14:00:00|548.3|547.7|547.6|547|550.1|549.5|543.8|543.2|5065
1732892400000|2024-11-29 15:00:00|547.3|546.7|551.3|550.7|554|553.4|546.8|546.2|5936
1732896000000|2024-11-29 16:00:00|551|550.4|549.8|549.2|553.8|553.2|548.3|547.7|3470
1732899600000|2024-11-29 17:00:00|549.6|549|549.1|548.5|549.8|549.2|546.3|545.7|5190
1732903200000|2024-11-29 18:00:00|548.8|548.2|550|549.4|550.5|549.9|548.3|547.7|1509
1733101200000|2024-12-02 01:00:00|550.7|550.1|546.7|546.1|551.5|550.5|546.5|545.9|796
1733104800000|2024-12-02 02:00:00|546.5|545.9|546|545.4|546.8|546.2|546|545.4|161
1733108400000|2024-12-02 03:00:00|546.1|545.5|545.5|544.9|546.3|545.7|545.5|544.9|210
1733112000000|2024-12-02 04:00:00|545.3|544.7|545.3|544.7|545.3|544.7|545|544.4|128
1733115600000|2024-12-02 05:00:00|545|544.4|544.8|544.2|545.3|544.7|544.8|544.2|121
1733119200000|2024-12-02 06:00:00|544.9|544.3|544.5|543.9|545|544.4|544.5|543.9|181
1733122800000|2024-12-02 07:00:00|544.7|544.1|544|543.4|544.7|544.1|544|543.4|164
1733126400000|2024-12-02 08:00:00|543.8|543.2|545.3|544.7|545.8|545.2|543.7|543.1|424
1733130000000|2024-12-02 09:00:00|545.5|544.9|545.5|544.9|546.3|545.7|544.7|544.1|333
1733133600000|2024-12-02 10:00:00|545.3|544.7|545.2|544.6|547.5|546.9|545|544.4|337
1733137200000|2024-12-02 11:00:00|545.1|544.5|546.3|545.7|546.4|545.8|544.5|543.9|367
1733140800000|2024-12-02 12:00:00|546.2|545.6|545|544.4|546.3|545.7|544.8|544.2|537
1733144400000|2024-12-02 13:00:00|545.1|544.5|544.8|544.2|546|545.4|544.3|543.7|1387
1733148000000|2024-12-02 14:00:00|544.5|543.9|547.8|547.2|548.5|547.9|544.3|543.7|4016
1733151600000|2024-12-02 15:00:00|547.7|547.1|550.8|550.2|553|552.4|546.8|546.2|4344
1733155200000|2024-12-02 16:00:00|550.5|549.9|548|547.4|552.4|551.8|547.5|546.9|3276
1733158800000|2024-12-02 17:00:00|548.2|547.6|549|548.4|550.8|550.2|548|547.4|2503
1733162400000|2024-12-02 18:00:00|549.3|548.7|548|547.4|549.5|548.9|546.5|545.9|3121
1733166000000|2024-12-02 19:00:00|548.3|547.7|548.4|547.8|549.3|548.7|547.6|547|3793
1733187600000|2024-12-03 01:00:00|549.1|548.5|549.8|549.2|550.3|549.7|548.5|547.9|505
1733191200000|2024-12-03 02:00:00|549.9|549.3|551.6|551|552.1|551.5|549.9|549.3|682
1733194800000|2024-12-03 03:00:00|551.8|551.2|552.6|552|552.8|552.2|551.6|551|214
1733198400000|2024-12-03 04:00:00|552.3|551.7|551.8|551.2|552.3|551.7|551.3|550.7|60
1733202000000|2024-12-03 05:00:00|551.6|551|551.3|550.7|551.8|551.2|551.1|550.5|82
1733205600000|2024-12-03 06:00:00|551.1|550.5|552.1|551.5|552.6|552|551.1|550.5|309
1733209200000|2024-12-03 07:00:00|552.3|551.7|552.2|551.6|552.4|551.8|551.8|551.2|239
1733212800000|2024-12-03 08:00:00|552.1|551.5|551.6|551|552.8|552.2|551.3|550.7|301
1733216400000|2024-12-03 09:00:00|551.5|550.9|555|554.4|555.3|554.7|551.1|550.5|744
1733220000000|2024-12-03 10:00:00|554.9|554.3|552.5|551.9|554.9|554.3|551.8|551.2|372
1733223600000|2024-12-03 11:00:00|552.6|552|554.6|554|554.9|554.3|552.6|552|568
1733227200000|2024-12-03 12:00:00|554.8|554.2|554.9|554.3|555.6|555|554.4|553.8|726
1733230800000|2024-12-03 13:00:00|554.6|554|556.6|556|556.6|556|554.4|553.8|819
1733234400000|2024-12-03 14:00:00|557.4|556.8|554.5|553.9|557.4|556.8|552.1|551.5|4722
1733238000000|2024-12-03 15:00:00|554.6|554|551.6|551|554.6|554|550.4|549.8|3083
1733241600000|2024-12-03 16:00:00|551.7|551.1|550.4|549.8|552.4|551.8|550.2|549.6|1762
1733245200000|2024-12-03 17:00:00|550.7|550.1|547.7|547.1|550.9|550.3|546.7|546.1|3010
1733248800000|2024-12-03 18:00:00|548.2|547.6|549.4|548.8|550.2|549.6|547.4|546.8|1741
1733252400000|2024-12-03 19:00:00|549.3|548.7|549.2|548.6|549.5|548.9|548|547.4|4002
1733274000000|2024-12-04 01:00:00|550|549.4|550.5|549.9|550.5|549.9|548.5|547.9|654
1733277600000|2024-12-04 02:00:00|550.7|550.1|549.5|548.9|550.7|550.1|549.3|548.7|220
1733281200000|2024-12-04 03:00:00|549.7|549.1|549.2|548.6|549.8|549.2|548.7|548.1|122
1733284800000|2024-12-04 04:00:00|549|548.4|550.2|549.6|550.5|549.9|549|548.4|84
1733288400000|2024-12-04 05:00:00|550.1|549.5|550.5|549.9|550.5|549.9|550|549.4|71
1733292000000|2024-12-04 06:00:00|550.2|549.6|550.1|549.5|550.6|550|549.7|549.1|155
1733295600000|2024-12-04 07:00:00|550.2|549.6|549.9|549.3|550.7|550.1|549.8|549.2|68
1733299200000|2024-12-04 08:00:00|549.8|549.2|547|546.4|550|549.4|546.7|546.1|442
1733302800000|2024-12-04 09:00:00|547.1|546.5|545.8|545.2|547.8|547.2|545.5|544.9|688
1733306400000|2024-12-04 10:00:00|545.9|545.3|545.5|544.9|546.6|546|545.3|544.7|211
1733310000000|2024-12-04 11:00:00|545.6|545|544.9|544.3|545.8|545.2|542.8|542.2|697
1733313600000|2024-12-04 12:00:00|545|544.4|544.3|543.7|545|544.4|543.5|542.9|370
1733317200000|2024-12-04 13:00:00|544|543.4|544.2|543.6|545.5|544.9|543.6|543|1028
1733320800000|2024-12-04 14:00:00|544.3|543.7|547|546.4|548|547.4|543|542.4|3549
1733324400000|2024-12-04 15:00:00|547.3|546.7|542.5|541.9|549|548.4|542.3|541.7|4337
1733328000000|2024-12-04 16:00:00|542.3|541.7|545.5|544.9|545.5|544.9|541.5|540.9|3390
1733331600000|2024-12-04 17:00:00|545.3|544.7|547|546.4|547.5|546.9|544.5|543.9|2502
1733335200000|2024-12-04 18:00:00|546.9|546.3|549|548.4|549.9|549.3|546.3|545.7|2952
1733338800000|2024-12-04 19:00:00|548.8|548.2|548.6|548|550.3|549.7|548.5|547.9|3454
1733360400000|2024-12-05 01:00:00|547.5|546.9|548.6|548|548.6|548|546.8|546.2|367
1733364000000|2024-12-05 02:00:00|548.3|547.7|548.8|548.2|549.3|548.7|548.3|547.7|146
1733367600000|2024-12-05 03:00:00|549.1|548.5|549.3|548.7|549.8|549.2|548.8|548.2|184
1733371200000|2024-12-05 04:00:00|549.5|548.9|549.3|548.7|549.8|549.2|549.3|548.7|62
1733374800000|2024-12-05 05:00:00|549.2|548.6|550.3|549.7|550.3|549.7|549.2|548.6|91
1733378400000|2024-12-05 06:00:00|550.6|550|552.3|551.7|552.3|551.7|550.6|550|343
1733382000000|2024-12-05 07:00:00|552.1|551.5|551.6|551|552.3|551.7|550.3|549.7|329
1733385600000|2024-12-05 08:00:00|551.3|550.7|551.7|551.1|552.3|551.7|551.2|550.6|341
1733389200000|2024-12-05 09:00:00|551.6|551|553.1|552.5|553.3|552.7|551.3|550.7|642
1733392800000|2024-12-05 10:00:00|552.8|552.2|552.8|552.2|554.1|553.5|552.3|551.7|746
1733396400000|2024-12-05 11:00:00|552.7|552.1|553.6|553|554.6|554|552.1|551.5|997
1733400000000|2024-12-05 12:00:00|553.3|552.7|554.1|553.5|554.6|554|553.2|552.6|465
1733403600000|2024-12-05 13:00:00|554.2|553.6|553|552.4|554.3|553.7|551.9|551.3|1169
1733407200000|2024-12-05 14:00:00|552.6|552|554.9|554.3|556.1|555.5|551.4|550.8|4167
1733410800000|2024-12-05 15:00:00|555.1|554.5|556.1|555.5|556.8|556.2|553.1|552.5|3405
1733414400000|2024-12-05 16:00:00|556.4|555.8|556.6|556|557.3|556.7|555.1|554.5|2923
1733418000000|2024-12-05 17:00:00|556.4|555.8|558.6|558|559.6|559|555.8|555.2|2223
1733421600000|2024-12-05 18:00:00|558.3|557.7|560|559.4|560|559.4|557.8|557.2|3212
1733425200000|2024-12-05 19:00:00|560.3|559.7|559.6|559|561.5|560.9|559.1|558.5|4963
1733446800000|2024-12-06 01:00:00|559.4|558.8|559.3|558.7|559.7|559.1|558.1|557.5|475
1733450400000|2024-12-06 02:00:00|559.5|558.9|559.3|558.7|559.6|559|558.8|558.2|192
1733454000000|2024-12-06 03:00:00|559.5|558.9|559.9|559.3|560.4|559.8|559.5|558.9|125
1733457600000|2024-12-06 04:00:00|559.8|559.2|560|559.4|560.1|559.5|559.4|558.8|133
1733461200000|2024-12-06 05:00:00|559.9|559.3|560.1|559.5|560.1|559.5|559.6|559|91
1733464800000|2024-12-06 06:00:00|560.2|559.6|559.9|559.3|560.6|560|559.9|559.3|286
1733468400000|2024-12-06 07:00:00|559.6|559|559.4|558.8|559.9|559.3|558.9|558.3|300
1733472000000|2024-12-06 08:00:00|559.6|559|560.9|560.3|560.9|560.3|559.1|558.5|250
1733475600000|2024-12-06 09:00:00|561.1|560.5|558.4|557.8|561.6|561|557.7|557.1|790
1733479200000|2024-12-06 10:00:00|558.6|558|556.9|556.3|558.7|558.1|556.6|556|632
1733482800000|2024-12-06 11:00:00|557|556.4|558.7|558.1|558.9|558.3|556.6|556|655
1733486400000|2024-12-06 12:00:00|558.5|557.9|560.4|559.8|561.4|560.8|557.8|557.2|1068
1733490000000|2024-12-06 13:00:00|560.2|559.6|560.9|560.3|561.2|560.6|560.2|559.6|738
1733493600000|2024-12-06 14:00:00|561.2|560.6|556.3|555.7|561.4|560.8|555.9|555.3|4145
1733497200000|2024-12-06 15:00:00|556.2|555.6|557.9|557.3|558.4|557.8|554.4|553.8|4712
1733500800000|2024-12-06 16:00:00|558|557.4|558.9|558.3|559.4|558.8|557.4|556.8|2989
1733504400000|2024-12-06 17:00:00|558.8|558.2|560.4|559.8|560.9|560.3|558.4|557.8|3595
1733508000000|2024-12-06 18:00:00|560.3|559.7|559.1|558.5|560.6|560|557.6|557|2213
1733511600000|2024-12-06 19:00:00|559.2|558.6|557.4|556.8|559.7|559.1|557.4|556.8|4482
1733706000000|2024-12-09 01:00:00|558.3|557.7|559.8|559.2|560.1|559.5|555.3|554.7|955
1733709600000|2024-12-09 02:00:00|560.1|559.5|559.6|559|561.1|560.5|559.3|558.7|316
1733713200000|2024-12-09 03:00:00|559.8|559.2|560.1|559.5|560.4|559.8|559.3|558.7|130
1733716800000|2024-12-09 04:00:00|560.3|559.7|560.3|559.7|560.3|559.7|560.1|559.5|85
1733720400000|2024-12-09 05:00:00|560.4|559.8|561.4|560.8|562|561.4|560.4|559.8|285
1733724000000|2024-12-09 06:00:00|561.3|560.7|561.1|560.5|561.9|561.3|560.9|560.3|137
1733727600000|2024-12-09 07:00:00|561.2|560.6|562.6|562|562.9|562.3|560.8|560.2|136
1733731200000|2024-12-09 08:00:00|562.5|561.9|564.6|564|565.4|564.8|562.4|561.8|828
1733734800000|2024-12-09 09:00:00|564.5|563.9|564.4|563.8|564.6|564|562.9|562.3|571
1733738400000|2024-12-09 10:00:00|564.3|563.7|562.4|561.8|564.3|563.7|561.5|560.9|768
1733742000000|2024-12-09 11:00:00|562.2|561.6|564|563.4|564.6|564|562.2|561.6|367
1733745600000|2024-12-09 12:00:00|564.1|563.5|565.3|564.7|565.3|564.7|563.6|563|402
1733749200000|2024-12-09 13:00:00|565.2|564.6|564.9|564.3|566.2|565.6|564.7|564.1|1192
1733752800000|2024-12-09 14:00:00|564.7|564.1|564.2|563.6|565.2|564.6|561.7|561.1|4742
1733756400000|2024-12-09 15:00:00|564.3|563.7|561.4|560.8|564.5|563.9|559.7|559.1|4572
1733760000000|2024-12-09 16:00:00|561.2|560.6|563.2|562.6|565.2|564.6|560.7|560.1|3428
1733763600000|2024-12-09 17:00:00|563|562.4|560.3|559.7|563.2|562.6|558.7|558.1|3086
1733767200000|2024-12-09 18:00:00|560|559.4|560.8|560.2|561.3|560.7|559.3|558.7|1857
1733770800000|2024-12-09 19:00:00|560.7|560.1|560.1|559.5|561.3|560.7|559.5|558.9|2701
1733792400000|2024-12-10 01:00:00|560.3|559.7|559.3|558.7|560.4|559.8|558.3|557.7|426
1733796000000|2024-12-10 02:00:00|559.5|558.9|560|559.4|560|559.4|559.4|558.8|111
1733799600000|2024-12-10 03:00:00|559.9|559.3|558.6|558|560|559.4|558.3|557.7|125
1733803200000|2024-12-10 04:00:00|558.8|558.2|558.2|557.6|558.8|558.2|558|557.4|120
1733806800000|2024-12-10 05:00:00|558.3|557.7|557.8|557.2|558.3|557.7|557.3|556.7|531
1733810400000|2024-12-10 06:00:00|557.6|557|558.1|557.5|558.8|558.2|557.6|557|213
1733814000000|2024-12-10 07:00:00|557.9|557.3|557.7|557.1|558.1|557.5|557.3|556.7|252
1733817600000|2024-12-10 08:00:00|557.8|557.2|556|555.4|558.1|557.5|555.8|555.2|452
1733821200000|2024-12-10 09:00:00|555.9|555.3|556.6|556|558.1|557.5|555.6|555|472
1733824800000|2024-12-10 10:00:00|556.7|556.1|558.3|557.7|558.8|558.2|556.6|556|280
1733828400000|2024-12-10 11:00:00|558.4|557.8|557.1|556.5|558.6|558|556.3|555.7|270
1733832000000|2024-12-10 12:00:00|557.3|556.7|558.3|557.7|558.6|558|556|555.4|924
1733835600000|2024-12-10 13:00:00|558.2|557.6|558.9|558.3|560.4|559.8|558.1|557.5|702
1733839200000|2024-12-10 14:00:00|558.4|557.8|563.1|562.5|563.6|563|556.9|556.3|4352
1733842800000|2024-12-10 15:00:00|563.2|562.6|561.9|561.3|564.1|563.5|560.9|560.3|3739
1733846400000|2024-12-10 16:00:00|562.1|561.5|561.7|560.2|562.4|561.8|560.9|560.2|2926
1733850000000|2024-12-10 17:00:00|563.9|562.4|563.6|563|565.1|564.5|560.4|559.8|5314
1733853600000|2024-12-10 18:00:00|563.9|563.3|563.4|562.8|564.1|563.5|562.1|561.5|2592
1733857200000|2024-12-10 19:00:00|564.1|563.5|563.5|562.9|564.1|563.5|562.9|562.3|2945
1733878800000|2024-12-11 01:00:00|563.4|562.8|565.4|564.8|565.8|565.2|562.1|561.5|721
1733882400000|2024-12-11 02:00:00|565.5|564.9|565.6|565|566.2|565.6|565.2|564.6|144
1733886000000|2024-12-11 03:00:00|565.7|565.1|565.7|565.1|565.8|565.2|565.3|564.7|133
1733889600000|2024-12-11 04:00:00|565.8|565.2|566.4|565.8|566.7|566.1|565.8|565.2|123
1733893200000|2024-12-11 05:00:00|566.7|566.1|567.2|566.6|567.2|566.6|566.7|566.1|200
1733896800000|2024-12-11 06:00:00|567.4|566.8|565.7|565.1|567.4|566.8|565.4|564.8|182
1733900400000|2024-12-11 07:00:00|566.2|565.6|565.3|564.7|566.2|565.6|564.7|564.1|220
1733904000000|2024-12-11 08:00:00|565.2|564.6|565.7|565.1|566.7|566.1|565.2|564.6|278
1733907600000|2024-12-11 09:00:00|565.5|564.9|564.7|564.1|566.1|565.5|564.7|564.1|229
1733911200000|2024-12-11 10:00:00|564.8|564.2|564.5|563.9|565.7|565.1|564.2|563.6|235
1733914800000|2024-12-11 11:00:00|564.7|564.1|564.5|563.9|565.7|565.1|564.4|563.8|246
1733918400000|2024-12-11 12:00:00|564.4|563.8|563.5|562.9|565.4|564.8|563.2|562.6|537
1733922000000|2024-12-11 13:00:00|563.6|563|566.8|566.2|567.3|566.7|563|562.4|1658
1733925600000|2024-12-11 14:00:00|567.8|567.2|568.6|568|571|570.4|567.8|567.2|6479
1733929200000|2024-12-11 15:00:00|568.8|568.2|568|567.4|569.3|568.7|564.8|564.2|4010
1733932800000|2024-12-11 16:00:00|568.1|567.5|569.6|569|570.5|569.9|567.8|567.2|4159
1733936400000|2024-12-11 17:00:00|569.3|568.7|567.6|567|569.6|569|567.1|566.5|2309
1733940000000|2024-12-11 18:00:00|567.8|567.2|566.9|566.3|568.4|567.8|566.5|565.9|2484
1733943600000|2024-12-11 19:00:00|566.8|566.2|564.3|563.7|566.8|566.2|564.3|563.7|2977
1733965200000|2024-12-12 01:00:00|565.7|565.1|561.9|561.3|565.7|565.1|561.9|561.3|754
1733968800000|2024-12-12 02:00:00|562.1|561.5|561.9|561.3|562.7|562.1|561.9|561.3|110
1733972400000|2024-12-12 03:00:00|561.8|561.2|563.4|562.8|563.4|562.8|561.6|561|246
1733976000000|2024-12-12 04:00:00|563.5|562.9|563.1|562.5|563.6|563|563.1|562.5|33
1733979600000|2024-12-12 05:00:00|562.9|562.3|562.6|562|562.9|562.3|562.1|561.5|80
1733983200000|2024-12-12 06:00:00|562.9|562.3|563.6|563|563.8|563.2|562.4|561.8|453
1733986800000|2024-12-12 07:00:00|563.4|562.8|563.9|563.3|563.9|563.3|563.4|562.8|221
1733990400000|2024-12-12 08:00:00|563.7|563.1|564.1|563.5|564.6|564|563.4|562.8|204
1733994000000|2024-12-12 09:00:00|563.9|563.3|564.4|563.8|564.4|563.8|563.3|562.7|345
1733997600000|2024-12-12 10:00:00|564.2|563.6|564.2|563.6|564.4|563.8|563.4|562.8|250
1734001200000|2024-12-12 11:00:00|564.7|564.1|564.4|563.8|565.7|565.1|563.9|563.3|197
1734004800000|2024-12-12 12:00:00|564.3|563.7|567.7|567.1|567.7|567.1|564.3|563.7|610
1734008400000|2024-12-12 13:00:00|567.5|566.9|565.8|565.2|568|567.4|565.2|564.6|1258
1734012000000|2024-12-12 14:00:00|565.2|564.6|564.5|563.9|568.2|567.6|564.2|563.6|4282
1734015600000|2024-12-12 15:00:00|564.7|564.1|561.9|561.3|564.7|564.1|560.4|559.8|5743
1734019200000|2024-12-12 16:00:00|562|561.4|560|559.4|562.5|561.9|558.5|557.9|4516
1734022800000|2024-12-12 17:00:00|560.2|559.6|559|558.4|560.5|559.9|558.7|558.1|3238
1734026400000|2024-12-12 18:00:00|558.9|558.3|559.7|559.1|560.2|559.6|558.7|558.1|1602
1734030000000|2024-12-12 19:00:00|559.6|559|561|560.4|561.2|560.6|559.2|558.6|3371
1734051600000|2024-12-13 01:00:00|560.9|560.3|558.7|558.1|561.5|560.9|558.1|557.5|501
1734055200000|2024-12-13 02:00:00|558.8|558.2|559.5|558.9|559.8|559.2|558.5|557.9|89
1734058800000|2024-12-13 03:00:00|559.3|558.7|559.7|559.1|559.9|559.3|559.2|558.6|46
1734062400000|2024-12-13 04:00:00|559.8|559.2|560|559.4|560|559.4|559.6|559|55
1734066000000|2024-12-13 05:00:00|560.1|559.5|559.5|558.9|560.1|559.5|559.5|558.9|81
1734069600000|2024-12-13 06:00:00|559.7|559.1|559.5|558.9|559.7|559.1|558.9|558.3|69
1734073200000|2024-12-13 07:00:00|559.4|558.8|560.5|559.9|560.5|559.9|559.1|558.5|98
1734076800000|2024-12-13 08:00:00|560.4|559.8|558.5|557.9|560.6|560|558.5|557.9|107
1734080400000|2024-12-13 09:00:00|558.3|557.7|559.3|558.7|559.3|558.7|557.4|556.8|518
1734084000000|2024-12-13 10:00:00|559.7|559.1|560.3|559.7|560.3|559.7|558.5|557.9|299
1734087600000|2024-12-13 11:00:00|560.1|559.5|561.5|560.9|562|561.4|559.6|559|489
1734091200000|2024-12-13 12:00:00|561.3|560.7|562.6|562|562.8|562.2|561.3|560.7|527
1734094800000|2024-12-13 13:00:00|562.7|562.1|559.8|559.2|563.1|562.5|559.5|558.9|710
1734098400000|2024-12-13 14:00:00|560|559.4|558.2|557.6|562.1|561.5|557.2|556.6|4435
1734102000000|2024-12-13 15:00:00|558|557.4|555.6|555|558.8|558.2|554.9|554.3|5481
1734105600000|2024-12-13 16:00:00|555.8|555.2|554.1|553.5|555.8|555.2|553.6|553|3782
1734109200000|2024-12-13 17:00:00|554.3|553.7|554.5|553.9|556.8|556.2|554.1|553.5|3520
1734112800000|2024-12-13 18:00:00|554.6|554|555.1|554.5|555.1|554.5|553.6|553|2704
1734116400000|2024-12-13 19:00:00|554.8|554.2|554.4|553.8|554.9|554.3|554.1|553.5|3301
1734310800000|2024-12-16 01:00:00|555.2|554.6|554.6|554|556|555.4|554.6|554|648
1734314400000|2024-12-16 02:00:00|554.1|553.5|554.4|553.8|554.9|554.3|553.6|553|152
1734318000000|2024-12-16 03:00:00|554.1|553.5|554.1|553.5|554.4|553.8|554.1|553.5|62
1734321600000|2024-12-16 04:00:00|554|553.4|553.9|553.3|554.1|553.5|553.9|553.3|56
1734325200000|2024-12-16 05:00:00|553.8|553.2|553.7|553.1|553.8|553.2|553.6|553|80
1734328800000|2024-12-16 06:00:00|553.6|553|554.4|553.8|554.7|554.1|553.6|553|259
1734332400000|2024-12-16 07:00:00|554.1|553.5|554.4|553.8|554.9|554.3|553.9|553.3|312
1734336000000|2024-12-16 08:00:00|554.3|553.7|556.2|555.6|556.7|556.1|553.9|553.3|333
1734339600000|2024-12-16 09:00:00|556.1|555.5|556.1|555.5|556.5|555.9|555.1|554.5|411
1734343200000|2024-12-16 10:00:00|555.9|555.3|557.4|556.8|558.6|558|555.9|555.3|1045
1734346800000|2024-12-16 11:00:00|557.6|557|558.4|557.8|559.2|558.6|557.6|557|515
1734350400000|2024-12-16 12:00:00|558.8|558.2|558.7|558.1|559.9|559.3|557.7|557.1|1441
1734354000000|2024-12-16 13:00:00|558.8|558.2|560.3|559.7|561.7|561.1|558.7|558.1|2261
1734357600000|2024-12-16 14:00:00|561.2|560.6|558.4|557.8|561.3|560.7|557.6|557|4759
1734361200000|2024-12-16 15:00:00|558.6|558|556.1|555.5|558.9|558.3|554.6|554|6704
1734364800000|2024-12-16 16:00:00|556|555.4|555.1|554.5|558|557.4|554.8|554.2|4275
1734368400000|2024-12-16 17:00:00|555.3|554.7|552.9|552.3|556.5|555.9|551.5|550.9|6331
1734372000000|2024-12-16 18:00:00|553.1|552.5|553.1|552.5|554.6|554|552.2|551.6|4515
1734375600000|2024-12-16 19:00:00|553.2|552.6|552.2|551.6|553.4|552.8|551.8|551.2|3283
1734397200000|2024-12-17 01:00:00|553.2|552.6|553.4|552.8|553.7|553.1|551.8|551.2|335
1734400800000|2024-12-17 02:00:00|553.5|552.9|552.7|552.1|553.7|553.1|552.7|552.1|206
1734404400000|2024-12-17 03:00:00|552.5|551.9|552.7|552.1|553|552.4|552|551.4|120
1734408000000|2024-12-17 04:00:00|552.8|552.2|553|552.4|553|552.4|552.7|552.1|62
1734411600000|2024-12-17 05:00:00|552.7|552.1|553.6|553|553.7|553.1|552.5|551.9|149
1734415200000|2024-12-17 06:00:00|553.5|552.9|553.5|552.9|553.7|553.1|553.2|552.6|90
1734418800000|2024-12-17 07:00:00|553.3|552.7|552.5|551.9|553.5|552.9|552.2|551.6|313
1734422400000|2024-12-17 08:00:00|552.4|551.8|550.6|550|553|552.4|550.5|549.9|738
1734426000000|2024-12-17 09:00:00|550.5|549.9|550.5|549.9|550.7|550.1|549.5|548.9|802
1734429600000|2024-12-17 10:00:00|550.3|549.7|551.8|551.2|553.5|552.9|550|549.4|1371
1734433200000|2024-12-17 11:00:00|551.7|551.1|554.4|553.8|554.5|553.9|551.6|551|749
1734436800000|2024-12-17 12:00:00|554.3|553.7|554.5|553.9|555.2|554.6|553.5|552.9|752
1734440400000|2024-12-17 13:00:00|554.4|553.8|553.9|553.3|554.9|554.3|553.7|553.1|624
1734444000000|2024-12-17 14:00:00|553|552.4|548|547.4|553|552.4|547|546.4|6092
1734447600000|2024-12-17 15:00:00|547.9|547.3|547.7|547.1|550|549.4|547.4|546.8|5581
1734451200000|2024-12-17 16:00:00|547.5|546.9|548.5|547.9|548.8|548.2|545.5|544.9|5865
1734454800000|2024-12-17 17:00:00|548.7|548.1|547|546.4|549|548.4|546|545.4|3374
1734458400000|2024-12-17 18:00:00|547.2|546.6|547|546.4|547.7|547.1|546.5|545.9|3315
1734462000000|2024-12-17 19:00:00|547.1|546.5|547.3|546.7|548.5|547.9|546.7|546.1|6764
1734483600000|2024-12-18 01:00:00|547.8|547.2|548.7|548.1|549|548.4|547.1|546.5|670
1734487200000|2024-12-18 02:00:00|548.9|548.3|547.7|547.1|548.9|548.3|547.5|546.9|190
1734490800000|2024-12-18 03:00:00|547.5|546.9|546.5|545.9|547.7|547.1|546.5|545.9|153
1734494400000|2024-12-18 04:00:00|546.7|546.1|546.7|546.1|547|546.4|546.5|545.9|175
1734498000000|2024-12-18 05:00:00|546.9|546.3|547.5|546.9|548.3|547.7|546.7|546.1|191
1734501600000|2024-12-18 06:00:00|547.7|547.1|546.8|546.2|547.8|547.2|546.4|545.8|138
1734505200000|2024-12-18 07:00:00|546.9|546.3|546.3|545.7|547.3|546.7|546.1|545.5|135
1734508800000|2024-12-18 08:00:00|546|545.4|547.3|546.7|548.3|547.7|546|545.4|493
1734512400000|2024-12-18 09:00:00|547.5|546.9|547.1|546.5|547.8|547.2|546.6|546|814
1734516000000|2024-12-18 10:00:00|547.2|546.6|549.6|549|549.6|549|547.1|546.5|717
1734519600000|2024-12-18 11:00:00|549.5|548.9|549.6|549|550.1|549.5|548.8|548.2|397
1734523200000|2024-12-18 12:00:00|549.3|548.7|548.3|547.7|550.1|549.5|548.3|547.7|407
1734526800000|2024-12-18 13:00:00|548|547.4|549.8|549.2|550.5|549.9|548|547.4|1228
1734530400000|2024-12-18 14:00:00|550.6|550|553.8|553.2|556.9|556.3|549.6|549|6113
1734534000000|2024-12-18 15:00:00|553.9|553.3|551.1|550.5|553.9|553.3|550.9|550.3|4502
1734537600000|2024-12-18 16:00:00|550.9|550.3|547.3|546.7|552.1|551.5|547.2|546.6|3959
1734541200000|2024-12-18 17:00:00|547.2|546.6|545.1|544.5|548.3|547.7|544.6|544|3067
1734544800000|2024-12-18 18:00:00|545.3|544.7|546.2|545.6|547.6|547|545.1|544.5|3362
1734548400000|2024-12-18 19:00:00|546.3|545.7|544.1|543.5|546.3|545.7|542.9|542.3|5019
1734570000000|2024-12-19 01:00:00|544.5|543.9|540.9|540.3|544.7|544.1|540.7|540.1|1410
1734573600000|2024-12-19 02:00:00|541.1|540.5|540.2|539.6|541.4|540.8|540.2|539.6|318
1734577200000|2024-12-19 03:00:00|540.4|539.8|539.9|539.3|540.4|539.8|538.9|538.3|675
1734580800000|2024-12-19 04:00:00|540|539.4|540.3|539.7|540.9|540.3|539.9|539.3|442
1734584400000|2024-12-19 05:00:00|540.2|539.6|539.4|538.8|540.3|539.7|539.4|538.8|204
1734588000000|2024-12-19 06:00:00|539.3|538.7|539.5|538.9|540.2|539.6|539|538.4|279
1734591600000|2024-12-19 07:00:00|539.4|538.8|539|538.4|540.2|539.6|538.4|537.8|1107
1734595200000|2024-12-19 08:00:00|538.9|538.3|539|538.4|541|540.4|537.7|537.1|1349
1734598800000|2024-12-19 09:00:00|538.8|538.2|538|537.4|539|538.4|537.5|536.9|1244
1734602400000|2024-12-19 10:00:00|538.3|537.7|535.6|535|538.5|537.9|535.5|534.9|1977
1734606000000|2024-12-19 11:00:00|535.8|535.2|535.1|534.5|535.8|535.2|534.8|534.2|1159
1734609600000|2024-12-19 12:00:00|535.3|534.7|534.9|534.3|536.3|535.7|534.3|533.7|1131
1734613200000|2024-12-19 13:00:00|535|534.4|538.2|537.6|538.3|537.7|534.5|533.9|2914
1734616800000|2024-12-19 14:00:00|537.2|536.6|535.5|534.9|537.7|537.1|534.5|533.9|5055
1734620400000|2024-12-19 15:00:00|535.6|535|536.6|536|538.4|537.8|535.5|534.9|5945
1734624000000|2024-12-19 16:00:00|536.7|536.1|535.4|534.8|536.7|536.1|535.1|534.5|4809
1734627600000|2024-12-19 17:00:00|535.2|534.6|535.2|534.6|535.5|534.9|533.7|533.1|5620
1734631200000|2024-12-19 18:00:00|535.4|534.8|536.2|535.6|537.2|536.6|535|534.4|3676
1734634800000|2024-12-19 19:00:00|536|535.4|535.4|534.8|536.5|535.9|535.1|534.5|4239
1734656400000|2024-12-20 01:00:00|534.6|534|536.6|536|537.6|537|534.4|533.8|987
1734660000000|2024-12-20 02:00:00|536.7|536.1|537.8|537.2|537.9|537.3|536.6|536|443
1734663600000|2024-12-20 03:00:00|537.9|537.3|537.4|536.8|538.4|537.8|537.2|536.6|301
1734667200000|2024-12-20 04:00:00|537.5|536.9|537.7|537.1|538.4|537.8|537.2|536.6|270
1734670800000|2024-12-20 05:00:00|537.8|537.2|538.6|538|538.7|538.1|537.7|537.1|200
1734674400000|2024-12-20 06:00:00|538.5|537.9|538.9|538.3|539.2|538.6|537.9|537.3|377
1734678000000|2024-12-20 07:00:00|539|538.4|539.2|538.6|539.5|538.9|538.4|537.8|542
1734681600000|2024-12-20 08:00:00|539.1|538.5|540|539.4|540|539.4|538.9|538.3|579
1734685200000|2024-12-20 09:00:00|540.2|539.6|539.7|539.1|540.5|539.9|539.2|538.6|591
1734688800000|2024-12-20 10:00:00|539.5|538.9|538.1|537.5|539.5|538.9|538|537.4|599
1734692400000|2024-12-20 11:00:00|538|537.4|537.3|536.7|538.2|537.6|537.2|536.6|389
1734696000000|2024-12-20 12:00:00|537.4|536.8|537.1|536.5|537.8|537.2|536.7|536.1|608
1734699600000|2024-12-20 13:00:00|537.2|536.6|535.9|535.3|537.4|536.8|534.9|534.3|1830
1734703200000|2024-12-20 14:00:00|535.5|534.9|535.3|534.7|536.8|536.2|534|533.4|4274
1734706800000|2024-12-20 15:00:00|535.2|534.6|535|534.4|538.2|537.6|532.5|531.9|5106
1734710400000|2024-12-20 16:00:00|534.8|534.2|538.2|537.6|539|538.4|533.7|533.1|5257
1734714000000|2024-12-20 17:00:00|538|537.4|537.9|537.3|538.6|538|536.6|536|3086
1734717600000|2024-12-20 18:00:00|538.1|537.5|537|536.4|538.9|538.3|536.7|536.1|2390
1734721200000|2024-12-20 19:00:00|536.9|536.3|535.6|535|537.5|536.9|535.1|534.5|3744
1734915600000|2024-12-23 01:00:00|536.6|536|539.6|539|541.3|540.7|536.6|536|1421
1734919200000|2024-12-23 02:00:00|539.4|538.8|540.1|539.5|540.2|539.6|538.9|538.3|319
1734922800000|2024-12-23 03:00:00|539.9|539.3|540.4|539.8|540.6|540|539.4|538.8|274
1734926400000|2024-12-23 04:00:00|540.6|540|540.9|540.3|540.9|540.3|540.2|539.6|119
1734930000000|2024-12-23 05:00:00|541.1|540.5|539.9|539.3|541.6|541|539.9|539.3|281
1734933600000|2024-12-23 06:00:00|540|539.4|539.9|539.3|540.4|539.8|539.7|539.1|165
1734937200000|2024-12-23 07:00:00|539.7|539.1|539.4|538.8|540.1|539.5|539.4|538.8|189
1734940800000|2024-12-23 08:00:00|539.2|538.6|540.4|539.8|540.4|539.8|538.5|537.9|517
1734944400000|2024-12-23 09:00:00|540.3|539.7|541.9|541.3|542.2|541.6|539.7|539.1|1069
1734948000000|2024-12-23 10:00:00|541.8|541.2|540.7|540.1|542.1|541.5|540|539.4|866
1734951600000|2024-12-23 11:00:00|540.9|540.3|541.4|540.8|541.7|541.1|540.1|539.5|439
1734955200000|2024-12-23 12:00:00|541.5|540.9|538.6|538|541.8|541.2|538.5|537.9|541
1734958800000|2024-12-23 13:00:00|538.7|538.1|538.3|537.7|539.4|538.8|537.7|537.1|1144
1734962400000|2024-12-23 14:00:00|538.9|538.3|539.7|539.1|541.6|541|537.6|537|3815
1734966000000|2024-12-23 15:00:00|539.6|539|542.5|541.9|543.2|542.6|539.4|538.8|3356
1734969600000|2024-12-23 16:00:00|542.7|542.1|544.4|543.8|544.9|544.3|542.4|541.8|4350
1734973200000|2024-12-23 17:00:00|544.5|543.9|545.6|545|547.3|546.7|544.2|543.6|4683
1734976800000|2024-12-23 18:00:00|545.5|544.9|545.4|544.8|545.6|545|544.2|543.6|1933
1734980400000|2024-12-23 19:00:00|545.5|544.9|544|543.4|545.6|545|543.4|542.8|3490
1735002000000|2024-12-24 01:00:00|542.9|542.3|542.2|541.6|543.5|542.9|541|540.4|465
1735005600000|2024-12-24 02:00:00|542|541.4|541.4|540.8|543.1|542.5|541.4|540.8|117
1735009200000|2024-12-24 03:00:00|541.3|540.7|541|540.4|541.5|540.9|540.8|540.2|85
1735012800000|2024-12-24 04:00:00|541.1|540.5|541.5|540.9|541.8|541.2|541.1|540.5|64
1735016400000|2024-12-24 05:00:00|541.6|541|541|540.4|541.7|541.1|541|540.4|59
1735020000000|2024-12-24 06:00:00|541.1|540.5|542|541.4|542.3|541.7|541|540.4|128
1735023600000|2024-12-24 07:00:00|541.9|541.3|542.4|541.8|543.3|542.7|541.8|541.2|159
1735027200000|2024-12-24 08:00:00|542.5|541.9|541.2|540.6|542.7|542.1|541|540.4|114
1735030800000|2024-12-24 09:00:00|541.3|540.7|544|543.4|544.8|544.2|540.7|540.1|456
1735034400000|2024-12-24 10:00:00|543.9|543.3|542.6|542|544|543.4|542.1|541.5|146
1735038000000|2024-12-24 11:00:00|542.7|542.1|542|541.4|543.5|542.9|541.5|540.9|199
1735041600000|2024-12-24 12:00:00|542.3|541.7|541.8|541.2|544.3|543.7|541.8|541.2|590
1735045200000|2024-12-24 13:00:00|542|541.4|541.8|541.2|542.3|541.7|541.2|540.6|432
1735048800000|2024-12-24 14:00:00|542.9|542.3|538.5|537.9|543|542.4|537.2|536.6|2919
1735052400000|2024-12-24 15:00:00|538.7|538.1|540|539.4|540.6|540|538.3|537.7|1760
1735056000000|2024-12-24 16:00:00|540.2|539.6|538.5|537.9|540.2|539.6|538.2|537.6|1801
1735059600000|2024-12-24 17:00:00|538.3|537.7|538.5|537.9|539|538.4|537.7|537.1|2752
1735063200000|2024-12-24 18:00:00|538.2|537.6|538.8|538.2|538.9|538.3|538|537.4|678
1735221600000|2024-12-26 14:00:00|542.7|542.1|541.1|540.5|542.9|542.3|541|540.4|337
1735225200000|2024-12-26 15:00:00|541|540.4|543.2|542.6|543.5|542.9|539.3|538.7|2519
1735228800000|2024-12-26 16:00:00|543.1|542.5|546|545.4|546.3|545.7|542.6|542|1908
1735232400000|2024-12-26 17:00:00|546.2|545.6|546.4|545.8|547.8|547.2|545.5|544.9|2481
1735236000000|2024-12-26 18:00:00|546.3|545.7|545.7|545.1|546.3|545.7|544.9|544.3|1857
1735239600000|2024-12-26 19:00:00|545.5|544.9|545.7|545.1|546.2|545.6|543.7|543.1|3027
1735261200000|2024-12-27 01:00:00|546.1|545.5|545.4|544.8|547.4|546.8|545.3|544.7|606
1735264800000|2024-12-27 02:00:00|545.3|544.7|545.4|544.8|545.8|545.2|544.6|544|94
1735268400000|2024-12-27 03:00:00|545.3|544.7|545.9|545.3|545.9|545.3|545.1|544.5|43
1735272000000|2024-12-27 04:00:00|546|545.4|545.5|544.9|546.1|545.5|545.4|544.8|40
1735275600000|2024-12-27 05:00:00|545.4|544.8|545|544.4|545.5|544.9|544.8|544.2|74
1735279200000|2024-12-27 06:00:00|544.9|544.3|544.6|544|545.2|544.6|544.4|543.8|130
1735282800000|2024-12-27 07:00:00|544.7|544.1|543|542.4|545|544.4|543|542.4|367
1735286400000|2024-12-27 08:00:00|543.1|542.5|542.9|542.3|543.5|542.9|542.7|542.1|253
1735290000000|2024-12-27 09:00:00|543|542.4|541.7|541.1|544|543.4|541.7|541.1|340
1735293600000|2024-12-27 10:00:00|541.9|541.3|542.2|541.6|542.5|541.9|541.6|541|353
1735297200000|2024-12-27 11:00:00|542.1|541.5|542.7|542.1|542.9|542.3|542.1|541.5|190
1735300800000|2024-12-27 12:00:00|542.9|542.3|544.5|543.9|544.9|544.3|542.9|542.3|476
1735304400000|2024-12-27 13:00:00|544.4|543.8|545.6|545|546|545.4|544.2|543.6|655
1735308000000|2024-12-27 14:00:00|545.5|544.9|543.9|543.3|546.7|546.1|543.2|542.6|2550
1735311600000|2024-12-27 15:00:00|544|543.4|544.2|543.6|544.7|544.1|542.2|541.6|2726
1735315200000|2024-12-27 16:00:00|544.1|543.5|548.8|548.2|549|548.4|543.4|542.8|3146
1735318800000|2024-12-27 17:00:00|548.6|548|550.4|549.8|551|550.4|548.3|547.7|4513
1735322400000|2024-12-27 18:00:00|550.3|549.7|550.1|549.5|550.8|550.2|549.3|548.7|1576
1735326000000|2024-12-27 19:00:00|550|549.4|551.3|550.7|551.5|550.9|549.3|548.7|2877
1735520400000|2024-12-30 01:00:00|551.2|550.6|552.9|552.3|553.6|553|549.6|549|904
1735524000000|2024-12-30 02:00:00|553|552.4|553.1|552.5|553.6|553|552.3|551.7|553
1735527600000|2024-12-30 03:00:00|552.8|552.2|552.6|552|553.1|552.5|552.4|551.8|73
1735531200000|2024-12-30 04:00:00|552.9|552.3|553.1|552.5|553.1|552.5|552.7|552.1|52
1735534800000|2024-12-30 05:00:00|553|552.4|552.4|551.8|553.1|552.5|552.4|551.8|33
1735538400000|2024-12-30 06:00:00|552.5|551.9|553.1|552.5|553.4|552.8|552.5|551.9|144
1735542000000|2024-12-30 07:00:00|553.3|552.7|553.8|553.2|553.9|553.3|553.1|552.5|171
1735545600000|2024-12-30 08:00:00|553.9|553.3|553.8|553.2|553.9|553.3|552.6|552|353
1735549200000|2024-12-30 09:00:00|553.6|553|552.7|552.1|553.9|553.3|552.5|551.9|269
1735552800000|2024-12-30 10:00:00|552.6|552|551.7|551.1|553.2|552.6|551.5|550.9|235
1735556400000|2024-12-30 11:00:00|551.8|551.2|551.4|550.8|552.2|551.6|550.9|550.3|298
1735560000000|2024-12-30 12:00:00|551.3|550.7|555.9|555.3|556.4|555.8|551.2|550.6|1015
1735563600000|2024-12-30 13:00:00|556.2|555.6|556.2|555.6|557.1|556.5|556|555.4|1049
1735567200000|2024-12-30 14:00:00|556.1|555.5|556.8|556.2|558.9|558.3|555|554.4|4469
1735570800000|2024-12-30 15:00:00|556.7|556.1|551|550.4|557|556.4|550.8|550.2|3549
1735574400000|2024-12-30 16:00:00|551.1|550.5|551.8|551.2|552|551.4|548.8|548.2|2765
1735578000000|2024-12-30 17:00:00|551.9|551.3|551.4|550.8|553.3|552.7|551.1|550.5|2418
1735581600000|2024-12-30 18:00:00|551.3|550.7|551.7|551.1|552.3|551.7|550.5|549.9|1579
1735585200000|2024-12-30 19:00:00|551.8|551.2|552.9|552.3|553.3|552.7|551|550.4|2225
1735606800000|2024-12-31 01:00:00|553.4|552.8|552.9|552.3|553.9|553.3|552.4|551.8|536
1735610400000|2024-12-31 02:00:00|553|552.4|551.4|550.8|553.2|552.6|551.3|550.7|431
1735614000000|2024-12-31 03:00:00|551.3|550.7|552.1|551.5|552.1|551.5|551.3|550.7|113
1735617600000|2024-12-31 04:00:00|552.3|551.7|553.1|552.5|553.2|552.6|552.1|551.5|132
1735621200000|2024-12-31 05:00:00|553|552.4|551.9|551.3|553.3|552.7|551.8|551.2|131
1735624800000|2024-12-31 06:00:00|552|551.4|553.3|552.7|553.4|552.8|551.9|551.3|142
1735628400000|2024-12-31 07:00:00|553.4|552.8|553.5|552.9|553.9|553.3|552.6|552|141
1735632000000|2024-12-31 08:00:00|553.4|552.8|552.2|551.6|554|553.4|552.2|551.6|184
1735635600000|2024-12-31 09:00:00|552.1|551.5|552|551.4|553.7|553.1|552|551.4|281
1735639200000|2024-12-31 10:00:00|551.9|551.3|553.4|552.8|553.5|552.9|551.9|551.3|174
1735642800000|2024-12-31 11:00:00|553.5|552.9|555.3|554.7|555.4|554.8|553.4|552.8|383
1735646400000|2024-12-31 12:00:00|555.4|554.8|555.9|555.3|556.4|555.8|554.9|554.3|660
1735650000000|2024-12-31 13:00:00|556.1|555.5|556.1|555.5|557.2|556.6|554.9|554.3|651
1735653600000|2024-12-31 14:00:00|556.7|556.1|555.5|554.9|556.7|556.1|553.3|552.7|2386
1735657200000|2024-12-31 15:00:00|555.6|555|555.6|555|556.9|556.3|554.6|554|2631
1735660800000|2024-12-31 16:00:00|555.8|555.2|553.6|553|556.6|556|553.4|552.8|2026
1735664400000|2024-12-31 17:00:00|553.7|553.1|553.2|552.6|553.9|553.3|552.4|551.8|2291
1735668000000|2024-12-31 18:00:00|553.3|552.7|554.9|554.3|554.9|554.3|552.3|551.7|1519
1735671600000|2024-12-31 19:00:00|554.7|554.1|555.7|555.1|556.9|556.3|554.4|553.8|2615
1735826400000|2025-01-02 14:00:00|556|555.4|551.1|550.5|556|555.4|548.1|547.5|5192
1735830000000|2025-01-02 15:00:00|550.8|550.2|550|549.4|551.6|551|547.6|547|5408
1735833600000|2025-01-02 16:00:00|550.2|549.6|551.5|550.9|553|552.4|550|549.4|3123
1735837200000|2025-01-02 17:00:00|551.4|550.8|552.5|551.9|552.7|552.1|551.3|550.7|1888
1735840800000|2025-01-02 18:00:00|552.6|552|551.1|550.5|553.2|552.6|550.3|549.7|1630
1735844400000|2025-01-02 19:00:00|551|550.4|550.4|549.8|551.7|551.1|549.8|549.2|1779
1735866000000|2025-01-03 01:00:00|551|550.4|551.3|550.7|552|551.4|550.1|549.5|478
1735869600000|2025-01-03 02:00:00|551.5|550.9|551.3|550.7|551.7|551.1|551|550.4|116
1735873200000|2025-01-03 03:00:00|551.2|550.6|551.1|550.5|551.3|550.7|550.7|550.1|68
1735876800000|2025-01-03 04:00:00|551.3|550.7|551.8|551.2|551.8|551.2|551.3|550.7|40
1735880400000|2025-01-03 05:00:00|551.6|551|550.7|550.1|551.6|551|550.5|549.9|104
1735884000000|2025-01-03 06:00:00|550.6|550|550.1|549.5|550.7|550.1|549.9|549.3|89
1735887600000|2025-01-03 07:00:00|550|549.4|549.6|549|550.3|549.7|549.3|548.7|213
1735891200000|2025-01-03 08:00:00|549.5|548.9|549.5|548.9|550.1|549.5|549.3|548.7|138
1735894800000|2025-01-03 09:00:00|549.6|549|549.6|549|550.3|549.7|549.3|548.7|290
1735898400000|2025-01-03 10:00:00|549.5|548.9|549.5|548.9|550|549.4|548.9|548.3|378
1735902000000|2025-01-03 11:00:00|549.6|549|547.7|547.1|550.3|549.7|547.7|547.1|567
1735905600000|2025-01-03 12:00:00|547.4|546.8|545.9|545.3|547.7|547.1|545.9|545.3|1251
1735909200000|2025-01-03 13:00:00|545.7|545.1|546.1|545.5|546.5|545.9|544.7|544.1|1698
1735912800000|2025-01-03 14:00:00|545.2|544.6|543.3|542.7|547|546.4|543.2|542.6|3648
1735916400000|2025-01-03 15:00:00|543.2|542.6|536.4|535.8|543.3|542.7|535.4|534.8|8905
1735920000000|2025-01-03 16:00:00|536.3|535.7|534.5|533.9|538|537.4|534.1|533.5|4470
1735923600000|2025-01-03 17:00:00|534.4|533.8|534.1|533.5|535.3|534.7|533.9|533.3|4208
1735927200000|2025-01-03 18:00:00|533.9|533.3|535|534.4|536|535.4|533.1|532.5|4054
1735930800000|2025-01-03 19:00:00|534.9|534.3|533.8|533.2|535.5|534.9|533.7|533.1|4972
1736125200000|2025-01-06 01:00:00|536|535.4|539|538.4|539.6|539|536|535.4|1611
1736128800000|2025-01-06 02:00:00|539.2|538.6|538.3|537.7|539.2|538.6|538.2|537.6|268
1736132400000|2025-01-06 03:00:00|538.4|537.8|538.2|537.6|538.5|537.9|538|537.4|113
1736136000000|2025-01-06 04:00:00|538.1|537.5|538.3|537.7|538.3|537.7|538|537.4|94
1736139600000|2025-01-06 05:00:00|538.1|537.5|537.5|536.9|538.1|537.5|537.5|536.9|96
1736143200000|2025-01-06 06:00:00|537.6|537|537.3|536.7|538|537.4|537.1|536.5|182
1736146800000|2025-01-06 07:00:00|537.2|536.6|537.5|536.9|537.9|537.3|537.2|536.6|145
1736150400000|2025-01-06 08:00:00|537.6|537|538.5|537.9|538.8|538.2|537.5|536.9|368
1736154000000|2025-01-06 09:00:00|538.3|537.7|538.8|538.2|540.6|540|538.3|537.7|809
1736157600000|2025-01-06 10:00:00|538.6|538|539|538.4|539.4|538.8|538.3|537.7|884
1736161200000|2025-01-06 11:00:00|538.9|538.3|541.3|540.7|541.8|541.2|538.5|537.9|1331
1736164800000|2025-01-06 12:00:00|541.2|540.6|541.7|541.1|541.9|541.3|540.2|539.6|578
1736168400000|2025-01-06 13:00:00|541.8|541.2|543.1|542.5|543.7|543.1|541.7|541.1|1807
1736172000000|2025-01-06 14:00:00|542.5|541.9|547.4|546.8|548.2|547.6|541.2|540.6|6675
1736175600000|2025-01-06 15:00:00|547.6|547|547.4|546.8|549.3|548.7|547.2|546.6|6233
1736179200000|2025-01-06 16:00:00|547.3|546.7|546.6|546|547.9|547.3|545.9|545.3|3452
1736182800000|2025-01-06 17:00:00|546.5|545.9|547.7|547.1|547.7|547.1|545.5|544.9|2397
1736186400000|2025-01-06 18:00:00|547.6|547|546.8|546.2|548.2|547.6|546.2|545.6|2447
1736190000000|2025-01-06 19:00:00|547|546.4|545.9|545.3|547.2|546.6|545.7|545.1|4693
1736211600000|2025-01-07 01:00:00|545|544.4|542.6|542|545.7|545.1|541.4|540.8|1074
1736215200000|2025-01-07 02:00:00|542.5|541.9|542.9|542.3|543.3|542.7|541.6|541|560
1736218800000|2025-01-07 03:00:00|542.7|542.1|542.4|541.8|542.7|542.1|542.2|541.6|77
1736222400000|2025-01-07 04:00:00|542.5|541.9|542.4|541.8|542.6|542|542.4|541.8|54
1736226000000|2025-01-07 05:00:00|542.6|542|542.1|541.5|542.6|542|541.9|541.3|129
1736229600000|2025-01-07 06:00:00|541.8|541.2|541.8|541.2|541.9|541.3|541.5|540.9|175
1736233200000|2025-01-07 07:00:00|541.9|541.3|541.9|541.3|542.6|542|541.8|541.2|270
1736236800000|2025-01-07 08:00:00|541.8|541.2|541.3|540.7|542.8|542.2|541.1|540.5|543
1736240400000|2025-01-07 09:00:00|541.2|540.6|543.5|542.9|544|543.4|541.2|540.6|880
1736244000000|2025-01-07 10:00:00|543.4|542.8|545.3|544.7|545.5|544.9|541.8|541.2|1093
1736247600000|2025-01-07 11:00:00|545.4|544.8|545.8|545.2|546|545.4|544.5|543.9|502
1736251200000|2025-01-07 12:00:00|546|545.4|546.4|545.8|547.7|547.1|545.6|545|1520
1736254800000|2025-01-07 13:00:00|546.3|545.7|544.9|544.3|546.9|546.3|544.3|543.7|1269
1736258400000|2025-01-07 14:00:00|546.3|545.7|548|547.4|549.9|549.3|544.6|544|4840
1736262000000|2025-01-07 15:00:00|547.9|547.3|548.7|548.1|549.6|549|546.2|545.6|3774
1736265600000|2025-01-07 16:00:00|548.8|548.2|547.6|547|549|548.4|547.1|546.5|3807
1736269200000|2025-01-07 17:00:00|547.5|546.9|548.6|548|548.6|548|546.9|546.3|1971
1736272800000|2025-01-07 18:00:00|548.8|548.2|549.3|548.7|549.5|548.9|548.1|547.5|1625
1736276400000|2025-01-07 19:00:00|549.1|548.5|548.7|548.1|549.5|548.9|548.1|547.5|3270
1736298000000|2025-01-08 01:00:00|548.5|547.9|548.9|548.3|550.1|549.5|547|546.4|514
1736301600000|2025-01-08 02:00:00|548.8|548.2|549.3|548.7|549.3|548.7|548.4|547.8|124
1736305200000|2025-01-08 03:00:00|549.4|548.8|548.8|548.2|549.4|548.8|548.6|548|115
1736308800000|2025-01-08 04:00:00|548.7|548.1|549.4|548.8|549.8|549.2|548.7|548.1|91
1736312400000|2025-01-08 05:00:00|549.6|549|550|549.4|550.4|549.8|549.4|548.8|180
1736316000000|2025-01-08 06:00:00|549.9|549.3|547.8|547.2|550.3|549.7|547.4|546.8|342
1736319600000|2025-01-08 07:00:00|547.9|547.3|546.5|545.9|547.9|547.3|546.3|545.7|302
1736323200000|2025-01-08 08:00:00|546.4|545.8|547.6|547|547.8|547.2|546.1|545.5|373
1736326800000|2025-01-08 09:00:00|547.8|547.2|550.7|550.1|550.7|550.1|547.5|546.9|845
1736330400000|2025-01-08 10:00:00|550.8|550.2|546.2|545.6|550.8|550.2|546.2|545.6|745
1736334000000|2025-01-08 11:00:00|546.3|545.7|545.9|545.3|546.8|546.2|545|544.4|740
1736337600000|2025-01-08 12:00:00|545.8|545.2|543.9|543.3|546|545.4|543.6|543|479
1736341200000|2025-01-08 13:00:00|543.8|543.2|542.4|541.8|544.2|543.6|541.8|541.2|2289
1736344800000|2025-01-08 14:00:00|542.3|541.7|543.2|542.6|544.1|543.5|541.7|541.1|4170
1736348400000|2025-01-08 15:00:00|543.1|542.5|543.9|543.3|546.1|545.5|542.3|541.7|4534
1736352000000|2025-01-08 16:00:00|543.8|543.2|541.1|540.5|543.9|543.3|541.1|540.5|3294
1736355600000|2025-01-08 17:00:00|541.3|540.7|541.8|541.2|543|542.4|540.6|540|3758
1736359200000|2025-01-08 18:00:00|542.1|541.5|542|541.4|542.8|542.2|541.5|540.9|1904
1736362800000|2025-01-08 19:00:00|541.9|541.3|541.8|541.2|542.8|542.2|541.6|541|3652
1736384400000|2025-01-09 01:00:00|542.2|541.6|543.1|542.5|543.6|543|541.9|541.3|674
1736388000000|2025-01-09 02:00:00|543.2|542.6|543.1|542.5|543.3|542.7|542.4|541.8|138
1736391600000|2025-01-09 03:00:00|543.4|542.8|543.9|543.3|543.9|543.3|543.1|542.5|140
1736395200000|2025-01-09 04:00:00|544.1|543.5|544.6|544|545.3|544.7|544.1|543.5|263
1736398800000|2025-01-09 05:00:00|544.7|544.1|544.1|543.5|544.9|544.3|544|543.4|200
1736402400000|2025-01-09 06:00:00|544.4|543.8|544.1|543.5|544.9|544.3|544|543.4|293
1736406000000|2025-01-09 07:00:00|544.3|543.7|543.1|542.5|544.4|543.8|543.1|542.5|214
1736409600000|2025-01-09 08:00:00|543|542.4|544.9|544.3|545.2|544.6|542.9|542.3|279
1736413200000|2025-01-09 09:00:00|544.7|544.1|542.6|542|545.2|544.6|542.2|541.6|692
1736416800000|2025-01-09 10:00:00|542.5|541.9|541.6|541|542.6|542|541.4|540.8|348
1736420400000|2025-01-09 11:00:00|541.5|540.9|540.8|540.2|541.9|541.3|540.2|539.6|314
1736424000000|2025-01-09 12:00:00|540.9|540.3|540.1|539.5|541.3|540.7|539.6|539|532
1736427600000|2025-01-09 13:00:00|539.9|539.3|540.8|540.2|541.4|540.8|539.7|539.1|774
1736431200000|2025-01-09 14:00:00|540.6|540|537.7|537.1|540.7|540.1|537.6|537|3006
1736434800000|2025-01-09 15:00:00|537.8|537.2|536.4|535.8|538.7|538.1|536.4|535.8|4277
1736438400000|2025-01-09 16:00:00|536.5|535.9|538.6|538|538.8|538.2|535.7|535.1|4887
1736442000000|2025-01-09 17:00:00|538.4|537.8|540|539.4|541|540.4|537.4|536.8|5658
1736445600000|2025-01-09 18:00:00|539.9|539.3|538.8|538.2|540.5|539.9|538.3|537.7|1663
1736470800000|2025-01-10 01:00:00|539.2|538.6|540|539.4|540.2|539.6|538.5|537.9|674
1736474400000|2025-01-10 02:00:00|539.9|539.3|540.3|539.7|540.9|540.3|539.6|539|236
1736478000000|2025-01-10 03:00:00|540.4|539.8|540.5|539.9|540.5|539.9|539.8|539.2|82
1736481600000|2025-01-10 04:00:00|540|539.4|539.3|538.7|540|539.4|539.3|538.7|68
1736485200000|2025-01-10 05:00:00|539.4|538.8|539.3|538.7|539.8|539.2|539.3|538.7|82
1736488800000|2025-01-10 06:00:00|539.2|538.6|539|538.4|539.5|538.9|538.1|537.5|184
1736492400000|2025-01-10 07:00:00|538.8|538.2|539.7|539.1|539.8|539.2|538.8|538.2|177
1736496000000|2025-01-10 08:00:00|539.6|539|541.4|540.8|541.8|541.2|539.5|538.9|303
1736499600000|2025-01-10 09:00:00|541.5|540.9|541|540.4|542.2|541.6|541|540.4|554
1736503200000|2025-01-10 10:00:00|540.9|540.3|540.5|539.9|541.8|541.2|540.5|539.9|199
1736506800000|2025-01-10 11:00:00|540.7|540.1|541|540.4|541.5|540.9|539.4|538.8|376
1736510400000|2025-01-10 12:00:00|541.1|540.5|540.1|539.5|541.5|540.9|539|538.4|458
1736514000000|2025-01-10 13:00:00|540|539.4|537.5|536.9|540.2|539.6|537|536.4|1135
1736517600000|2025-01-10 14:00:00|537.4|536.8|537.4|536.8|539.1|538.5|536.4|535.8|2902
1736521200000|2025-01-10 15:00:00|537.3|536.7|536|535.4|539.4|538.8|535|534.4|4113
1736524800000|2025-01-10 16:00:00|536.1|535.5|533|532.4|536.2|535.6|532.3|531.7|4922
1736528400000|2025-01-10 17:00:00|536.2|534.7|540.1|539.5|547.1|546.5|536.2|534.7|15098
1736532000000|2025-01-10 18:00:00|540|539.4|537|536.4|541.1|540.5|535.7|535.1|16154
1736535600000|2025-01-10 19:00:00|536.8|536.2|536.7|536.1|537.9|537.3|536.3|535.7|5369
1736730000000|2025-01-13 01:00:00|537.2|536.6|539.9|539.3|541.3|540.7|535.6|535|1639
1736733600000|2025-01-13 02:00:00|540|539.4|541.3|540.7|541.5|540.9|539.6|539|199
1736737200000|2025-01-13 03:00:00|541.4|540.8|542|541.4|542|541.4|540.8|540.2|256
1736740800000|2025-01-13 04:00:00|542.1|541.5|541.7|541.1|542.7|542.1|541.4|540.8|309
1736744400000|2025-01-13 05:00:00|541.8|541.2|542.3|541.7|542.5|541.9|541.4|540.8|124
1736748000000|2025-01-13 06:00:00|542.2|541.6|541.7|541.1|542.3|541.7|541.2|540.6|402
1736751600000|2025-01-13 07:00:00|541.6|541|542.4|541.8|542.7|542.1|540.7|540.1|367
1736755200000|2025-01-13 08:00:00|542.6|542|544.4|543.8|545.2|544.6|541.4|540.8|1459
1736758800000|2025-01-13 09:00:00|544.3|543.7|545.1|544.5|545.8|545.2|543.8|543.2|1866
1736762400000|2025-01-13 10:00:00|545|544.4|544.8|544.2|545|544.4|542.9|542.3|743
1736766000000|2025-01-13 11:00:00|544.7|544.1|545.1|544.5|545.5|544.9|543.9|543.3|955
1736769600000|2025-01-13 12:00:00|545|544.4|544.4|543.8|545.6|545|544.4|543.8|631
1736773200000|2025-01-13 13:00:00|544.3|543.7|542.7|542.1|544.7|544.1|541.6|541|1329
1736776800000|2025-01-13 14:00:00|543|542.4|546.4|545.8|547.8|547.2|541.3|540.7|6858
1736780400000|2025-01-13 15:00:00|546.5|545.9|545.2|544.6|547.3|546.7|544.7|544.1|6219
1736784000000|2025-01-13 16:00:00|545.1|544.5|548.2|547.6|548.7|548.1|544.7|544.1|5228
1736787600000|2025-01-13 17:00:00|548.3|547.7|549.2|548.6|549.7|549.1|546.7|546.1|3397
1736791200000|2025-01-13 18:00:00|549.1|548.5|551.5|550.9|551.6|551|548.8|548.2|4648
1736794800000|2025-01-13 19:00:00|551.4|550.8|552|551.4|552.2|551.6|550.5|549.9|5959
1736816400000|2025-01-14 01:00:00|553.4|552.8|552.3|551.7|553.5|552.9|550.6|550|1116
1736820000000|2025-01-14 02:00:00|552.1|551.5|552|551.4|552.5|551.9|551.5|550.9|333
1736823600000|2025-01-14 03:00:00|552.1|551.5|552.1|551.5|552.6|552|551.8|551.2|144
1736827200000|2025-01-14 04:00:00|552|551.4|550.9|550.3|552.1|551.5|550.7|550.1|249
1736830800000|2025-01-14 05:00:00|551|550.4|550.9|550.3|551.1|550.5|550.3|549.7|229
1736834400000|2025-01-14 06:00:00|550.7|550.1|550.4|549.8|551.4|550.8|550.4|549.8|382
1736838000000|2025-01-14 07:00:00|550.3|549.7|550.4|549.8|550.9|550.3|549.9|549.3|524
1736841600000|2025-01-14 08:00:00|550.5|549.9|551.7|551.1|551.7|551.1|550.2|549.6|459
1736845200000|2025-01-14 09:00:00|551.8|551.2|550.1|549.5|552.4|551.8|550|549.4|648
1736848800000|2025-01-14 10:00:00|550.2|549.6|550.4|549.8|551.4|550.8|550.1|549.5|531
1736852400000|2025-01-14 11:00:00|550.5|549.9|551.5|550.9|551.6|551|549.6|549|573
1736856000000|2025-01-14 12:00:00|551.6|551|551.2|550.6|551.8|551.2|549.6|549|641
1736859600000|2025-01-14 13:00:00|551|550.4|552.8|552.2|554|553.4|551|550.4|1416
1736863200000|2025-01-14 14:00:00|552.3|551.7|556|555.4|556.6|556|552.3|551.7|5449
1736866800000|2025-01-14 15:00:00|556.1|555.5|555|554.4|558.7|558.1|554.3|553.7|5991
1736870400000|2025-01-14 16:00:00|555.2|554.6|556.2|555.6|556.2|555.6|552|551.4|4829
1736874000000|2025-01-14 17:00:00|556.3|555.7|553.2|552.6|556.3|555.7|552.4|551.8|4649
1736877600000|2025-01-14 18:00:00|553.3|552.7|551.4|550.8|553.3|552.7|551.2|550.6|3816
1736881200000|2025-01-14 19:00:00|551.6|551|553.4|552.8|553.5|552.9|551.4|550.8|3859
1736902800000|2025-01-15 01:00:00|553.8|553.2|553.1|552.5|555.1|554.5|552.3|551.7|468
1736906400000|2025-01-15 02:00:00|553|552.4|551.6|551|553.1|552.5|551.4|550.8|249
1736910000000|2025-01-15 03:00:00|551.7|551.1|551.9|551.3|552.1|551.5|551.2|550.6|294
1736913600000|2025-01-15 04:00:00|551.7|551.1|551|550.4|551.7|551.1|550.8|550.2|299
1736917200000|2025-01-15 05:00:00|550.9|550.3|551.5|550.9|551.6|551|550.9|550.3|177
1736920800000|2025-01-15 06:00:00|551.4|550.8|550.6|550|551.9|551.3|550.1|549.5|222
1736924400000|2025-01-15 07:00:00|550.7|550.1|551.8|551.2|552.1|551.5|550.6|550|237
1736928000000|2025-01-15 08:00:00|551.9|551.3|550.6|550|552.2|551.6|550.6|550|643
1736931600000|2025-01-15 09:00:00|550.7|550.1|551.5|550.9|551.6|551|549.1|548.5|470
1736935200000|2025-01-15 10:00:00|551.6|551|551.8|551.2|552.6|552|550.5|549.9|822
1736938800000|2025-01-15 11:00:00|551.9|551.3|551.6|551|552.4|551.8|550.6|550|759
1736942400000|2025-01-15 12:00:00|551.5|550.9|552.2|551.6|552.5|551.9|550.3|549.7|979
1736946000000|2025-01-15 13:00:00|552.1|551.5|555|554.4|555.3|554.7|551.5|550.9|1531
1736949600000|2025-01-15 14:00:00|556.1|555.5|557.9|557.3|558.1|557.5|555.7|555.1|5304
1736953200000|2025-01-15 15:00:00|557.8|557.2|554.5|553.9|557.8|557.2|553.9|553.3|5550
1736956800000|2025-01-15 16:00:00|554.4|553.8|554.1|553.5|554.7|554.1|551.1|550.5|4219
1736960400000|2025-01-15 17:00:00|554.3|553.7|554.5|553.9|556|555.4|551.6|551|3109
1736964000000|2025-01-15 18:00:00|554.6|554|552.1|551.5|555|554.4|551.8|551.2|2412
1736967600000|2025-01-15 19:00:00|552.3|551.7|554|553.4|554.3|553.7|551.8|551.2|3308
1736989200000|2025-01-16 01:00:00|553.4|552.8|551.2|550.6|553.8|553.2|551|550.4|807
1736992800000|2025-01-16 02:00:00|551.3|550.7|552.6|552|552.7|552.1|551.3|550.7|191
1736996400000|2025-01-16 03:00:00|552.7|552.1|551.8|551.2|552.8|552.2|551.7|551.1|355
1737000000000|2025-01-16 04:00:00|551.7|551.1|550.5|549.9|551.8|551.2|550.5|549.9|184
1737003600000|2025-01-16 05:00:00|550.7|550.1|550.7|550.1|551.3|550.7|550.5|549.9|357
1737007200000|2025-01-16 06:00:00|550.8|550.2|551.3|550.7|551.3|550.7|550.5|549.9|115
1737010800000|2025-01-16 07:00:00|551.4|550.8|549.6|549|552.1|551.5|549.6|549|238
1737014400000|2025-01-16 08:00:00|549.5|548.9|548.6|548|550.8|550.2|548.2|547.6|998
1737018000000|2025-01-16 09:00:00|548.5|547.9|548.6|548|549.8|549.2|548.1|547.5|1123
1737021600000|2025-01-16 10:00:00|548.7|548.1|548.2|547.6|549.1|548.5|547.8|547.2|830
1737025200000|2025-01-16 11:00:00|548.3|547.7|547.3|546.7|549|548.4|547.1|546.5|1253
1737028800000|2025-01-16 12:00:00|547.2|546.6|546.4|545.8|548|547.4|546|545.4|930
1737032400000|2025-01-16 13:00:00|546.5|545.9|546.4|545.8|547.2|546.6|545.7|545.1|1284
1737036000000|2025-01-16 14:00:00|545.9|545.3|548.5|547.9|549|548.4|545.5|544.9|4067
1737039600000|2025-01-16 15:00:00|548.6|548|546.5|545.9|550.5|549.9|546.5|545.9|3717
1737043200000|2025-01-16 16:00:00|546.6|546|549.6|549|550.1|549.5|546.5|545.9|3026
1737046800000|2025-01-16 17:00:00|549.5|548.9|548.1|547.5|549.5|548.9|547.3|546.7|1981
1737050400000|2025-01-16 18:00:00|548.2|547.6|544.6|544|548.2|547.6|544.1|543.5|3773
1737054000000|2025-01-16 19:00:00|544.7|544.1|544.4|543.8|545.6|545|544|543.4|4065
1737075600000|2025-01-17 01:00:00|544.8|544.2|545.5|544.9|547.3|546.7|544.5|543.9|431
1737079200000|2025-01-17 02:00:00|545.4|544.8|546.1|545.5|546.6|546|545.4|544.8|134
1737082800000|2025-01-17 03:00:00|546|545.4|546.4|545.8|546.8|546.2|545.7|545.1|141
1737086400000|2025-01-17 04:00:00|546.2|545.6|545.8|545.2|546.3|545.7|545.5|544.9|174
1737090000000|2025-01-17 05:00:00|545.7|545.1|545.8|545.2|546.7|546.1|545.7|545.1|98
1737093600000|2025-01-17 06:00:00|545.7|545.1|545.8|545.2|546.8|546.2|545.6|545|90
1737097200000|2025-01-17 07:00:00|545.7|545.1|547.5|546.9|547.6|547|545.5|544.9|290
1737100800000|2025-01-17 08:00:00|547.6|547|546.5|545.9|547.9|547.3|546.3|545.7|559
1737104400000|2025-01-17 09:00:00|546.6|546|546.2|545.6|547.5|546.9|546|545.4|427
1737108000000|2025-01-17 10:00:00|546.1|545.5|543.8|543.2|546.1|545.5|543.3|542.7|753
1737111600000|2025-01-17 11:00:00|544.1|543.5|543.5|542.9|544.1|543.5|542.9|542.3|444
1737115200000|2025-01-17 12:00:00|543.4|542.8|542.1|541.5|543.6|543|541.9|541.3|692
1737118800000|2025-01-17 13:00:00|542|541.4|542.7|542.1|542.8|542.2|541.4|540.8|1418
1737122400000|2025-01-17 14:00:00|542.3|541.7|542.6|542|543.3|542.7|540.8|540.2|4365
1737126000000|2025-01-17 15:00:00|542.8|542.2|547.9|547.3|549.1|548.5|542.4|541.8|5479
1737129600000|2025-01-17 16:00:00|547.8|547.2|548|547.4|548.6|548|546|545.4|3290
1737133200000|2025-01-17 17:00:00|548.1|547.5|545.5|544.9|548.2|547.6|544.3|543.7|2693
1737136800000|2025-01-17 18:00:00|545.4|544.8|546.7|546.1|547.5|546.9|545|544.4|3333
1737140400000|2025-01-17 19:00:00|546.5|545.9|546.6|546|546.6|546|545.4|544.8|2386
1737421200000|2025-01-21 01:00:00|551.1|550.5|556.2|555.6|556.7|556.1|550.6|550|2580
1737424800000|2025-01-21 02:00:00|556.3|555.7|557.7|557.1|558|557.4|556.1|555.5|857
1737428400000|2025-01-21 03:00:00|557.5|556.9|555.3|554.7|557.7|557.1|555|554.4|966
1737432000000|2025-01-21 04:00:00|555.4|554.8|555.5|554.9|555.8|555.2|554.6|554|483
1737435600000|2025-01-21 05:00:00|555.4|554.8|556.1|555.5|556.1|555.5|555.1|554.5|408
1737439200000|2025-01-21 06:00:00|556.3|555.7|555.8|555.2|556.6|556|555.3|554.7|607
1737442800000|2025-01-21 07:00:00|555.7|555.1|554|553.4|556.1|555.5|554|553.4|354
1737446400000|2025-01-21 08:00:00|554.1|553.5|553.5|552.9|554.6|554|552.2|551.6|750
1737450000000|2025-01-21 09:00:00|553.6|553|553.1|552.5|554.3|553.7|553.1|552.5|590
1737453600000|2025-01-21 10:00:00|553.2|552.6|554.7|554.1|555.8|555.2|553.2|552.6|763
1737457200000|2025-01-21 11:00:00|554.6|554|553.2|552.6|555.1|554.5|553.1|552.5|338
1737460800000|2025-01-21 12:00:00|553.3|552.7|552.8|552.2|553.4|552.8|551.4|550.8|835
1737464400000|2025-01-21 13:00:00|552.7|552.1|555.8|555.2|556.8|556.2|552.7|552.1|1583
1737468000000|2025-01-21 14:00:00|556.4|555.8|559.5|558.9|561.1|560.5|555.9|555.3|8644
1737471600000|2025-01-21 15:00:00|559.6|559|561|560.4|561.9|561.3|558.3|557.7|6308
1737475200000|2025-01-21 16:00:00|561.2|560.6|565.3|564.7|565.8|565.2|561|560.4|6112
1737478800000|2025-01-21 17:00:00|565.5|564.9|566.1|565.5|566.7|566.1|563.5|562.9|4758
1737482400000|2025-01-21 18:00:00|566|565.4|567.7|567.1|569.5|568.9|565.3|564.7|5924
1737486000000|2025-01-21 19:00:00|567.8|567.2|566.3|565.7|567.8|567.2|565|564.4|7228
1737507600000|2025-01-22 01:00:00|567.3|566.7|564.8|564.2|567.5|566.9|563.8|563.2|1105
1737511200000|2025-01-22 02:00:00|564.5|563.9|563.9|563.3|564.6|564|562.9|562.3|512
1737514800000|2025-01-22 03:00:00|564|563.4|564.2|563.6|564.8|564.2|563.8|563.2|198
1737518400000|2025-01-22 04:00:00|564.1|563.5|563.9|563.3|565|564.4|563.8|563.2|433
1737522000000|2025-01-22 05:00:00|564|563.4|565.7|565.1|566|565.4|563.8|563.2|150
1737525600000|2025-01-22 06:00:00|565.6|565|563|562.4|565.8|565.2|562.8|562.2|468
1737529200000|2025-01-22 07:00:00|563.1|562.5|564.1|563.5|564.7|564.1|563.1|562.5|319
1737532800000|2025-01-22 08:00:00|564.2|563.6|566.8|566.2|566.8|566.2|563.6|563|911
1737536400000|2025-01-22 09:00:00|567.1|566.5|568|567.4|569.2|568.6|566.6|566|1472
1737540000000|2025-01-22 10:00:00|568.1|567.5|566.6|566|568.4|567.8|566.1|565.5|583
1737543600000|2025-01-22 11:00:00|566.5|565.9|566.3|565.7|567.3|566.7|566.1|565.5|448
1737547200000|2025-01-22 12:00:00|566.4|565.8|567.6|567|568.1|567.5|565.9|565.3|653
1737550800000|2025-01-22 13:00:00|567.5|566.9|570.3|569.7|571.2|570.6|566.6|566|2162
1737554400000|2025-01-22 14:00:00|571|570.4|567.1|566.5|574.8|574.2|565.9|565.3|9528
1737558000000|2025-01-22 15:00:00|567.2|566.6|570|569.4|571.4|570.8|566.3|565.7|5669
1737561600000|2025-01-22 16:00:00|569.9|569.3|568.9|568.3|571.9|571.3|566.6|566|6100
1737565200000|2025-01-22 17:00:00|568.6|568|562.3|561.7|569.9|569.3|560.2|559.6|6889
1737568800000|2025-01-22 18:00:00|562.2|561.6|562.1|561.5|564.4|563.8|562|561.4|3429
1737572400000|2025-01-22 19:00:00|562|561.4|562.3|561.7|562.9|562.3|561.7|561.1|3216
1737594000000|2025-01-23 01:00:00|562.5|561.9|561.1|560.5|563.4|562.8|559.8|559.2|669
1737597600000|2025-01-23 02:00:00|561.2|560.6|561.6|561|562.9|562.3|560.8|560.2|310
1737601200000|2025-01-23 03:00:00|561.4|560.8|560.9|560.3|561.6|561|560.4|559.8|246
1737604800000|2025-01-23 04:00:00|561.1|560.5|561.3|560.7|561.4|560.8|560.4|559.8|94
1737608400000|2025-01-23 05:00:00|561.2|560.6|561.1|560.5|561.7|561.1|560.6|560|164
1737612000000|2025-01-23 06:00:00|561.2|560.6|560.1|559.5|561.6|561|560.1|559.5|215
1737615600000|2025-01-23 07:00:00|560.2|559.6|560|559.4|560.5|559.9|559.4|558.8|514
1737619200000|2025-01-23 08:00:00|559.9|559.3|557.4|556.8|560|559.4|557.2|556.6|1736
1737622800000|2025-01-23 09:00:00|557.3|556.7|557.8|557.2|558.8|558.2|557.3|556.7|784
1737626400000|2025-01-23 10:00:00|557.9|557.3|559.6|559|561.8|561.2|557.8|557.2|1207
1737630000000|2025-01-23 11:00:00|559.7|559.1|561|560.4|561.5|560.9|559.7|559.1|378
1737633600000|2025-01-23 12:00:00|560.9|560.3|560.8|560.2|561.5|560.9|559.3|558.7|411
1737637200000|2025-01-23 13:00:00|560.9|560.3|560.7|560.1|562.6|562|559.8|559.2|1039
1737640800000|2025-01-23 14:00:00|561|560.4|561.3|560.7|563.1|562.5|557.3|556.7|5900
1737644400000|2025-01-23 15:00:00|561.4|560.8|564.9|564.3|566.3|565.7|561.2|560.6|5932
1737648000000|2025-01-23 16:00:00|564.8|564.2|564.1|563.5|565.7|565.1|563.5|562.9|3368
1737651600000|2025-01-23 17:00:00|564|563.4|566.3|565.7|567.6|567|563.4|562.8|3290
1737655200000|2025-01-23 18:00:00|566.1|565.5|563.8|563.2|568|567.4|563.6|563|3096
1737658800000|2025-01-23 19:00:00|563.6|563|563.7|563.1|564.6|564|562.8|562.2|3312
1737680400000|2025-01-24 01:00:00|558.5|557.9|558.6|558|559.1|558.5|556.2|555.6|1588
1737684000000|2025-01-24 02:00:00|558.7|558.1|559.1|558.5|559.3|558.7|558.1|557.5|262
1737687600000|2025-01-24 03:00:00|559.2|558.6|559.9|559.3|559.9|559.3|559.1|558.5|213
1737691200000|2025-01-24 04:00:00|560|559.4|559.4|558.8|560.1|559.5|559.3|558.7|146
1737694800000|2025-01-24 05:00:00|559.3|558.7|558.4|557.8|559.8|559.2|558.3|557.7|159
1737698400000|2025-01-24 06:00:00|558.2|557.6|558.6|558|559.8|559.2|558.1|557.5|238
1737702000000|2025-01-24 07:00:00|558.4|557.8|558.7|558.1|559.2|558.6|557.9|557.3|319
1737705600000|2025-01-24 08:00:00|558.8|558.2|559.4|558.8|559.7|559.1|558.2|557.6|745
1737709200000|2025-01-24 09:00:00|559.6|559|559.8|559.2|561.3|560.7|559.3|558.7|667
1737712800000|2025-01-24 10:00:00|559.9|559.3|558.7|558.1|560.2|559.6|557.9|557.3|774
1737716400000|2025-01-24 11:00:00|558.8|558.2|556.7|556.1|559.6|559|556.6|556|789
1737720000000|2025-01-24 12:00:00|556.6|556|556.3|555.7|557.8|557.2|556.1|555.5|841
1737723600000|2025-01-24 13:00:00|556.2|555.6|558.3|557.7|558.4|557.8|555.1|554.5|1857
1737727200000|2025-01-24 14:00:00|558.1|557.5|554.1|553.5|559.2|558.6|553.9|553.3|4866
1737730800000|2025-01-24 15:00:00|554|553.4|555.7|555.1|557.3|556.7|553.3|552.7|5017
1737734400000|2025-01-24 16:00:00|555.9|555.3|552.9|552.3|557|556.4|552.7|552.1|6378
1737738000000|2025-01-24 17:00:00|552.8|552.2|552.2|551.6|554.1|553.5|551.9|551.3|3381
1737741600000|2025-01-24 18:00:00|552|551.4|553.6|553|554|553.4|551.5|550.9|2961
1737745200000|2025-01-24 19:00:00|553.7|553.1|553.7|553.1|554.4|553.8|553.4|552.8|4553
1737939600000|2025-01-27 01:00:00|551.5|550.9|549.2|548.6|551.8|551.2|548|547.4|2571
1737943200000|2025-01-27 02:00:00|549.4|548.8|549.6|549|550|549.4|548.8|548.2|219
1737946800000|2025-01-27 03:00:00|549.5|548.9|551.4|550.8|551.5|550.9|549.3|548.7|343
1737950400000|2025-01-27 04:00:00|551.5|550.9|550.6|550|551.6|551|550.3|549.7|372
1737954000000|2025-01-27 05:00:00|550.4|549.8|550.8|550.2|550.8|550.2|550|549.4|156
1737957600000|2025-01-27 06:00:00|551|550.4|550.2|549.6|551.3|550.7|550|549.4|196
1737961200000|2025-01-27 07:00:00|550.3|549.7|549|548.4|550.4|549.8|549|548.4|463
1737964800000|2025-01-27 08:00:00|549.2|548.6|549.6|549|549.9|549.3|549|548.4|452
1737968400000|2025-01-27 09:00:00|549.8|549.2|550|549.4|551|550.4|548.9|548.3|954
1737972000000|2025-01-27 10:00:00|550.1|549.5|551.6|551|552.1|551.5|550.1|549.5|683
1737975600000|2025-01-27 11:00:00|551.4|550.8|550.9|550.3|553.1|552.5|550.8|550.2|672
1737979200000|2025-01-27 12:00:00|550.8|550.2|550.1|549.5|551.6|551|550|549.4|500
1737982800000|2025-01-27 13:00:00|550.2|549.6|549.3|548.7|550.2|549.6|548.8|548.2|677
1737986400000|2025-01-27 14:00:00|549.5|548.9|545.3|544.7|552.9|552.3|545.3|544.7|5647
1737990000000|2025-01-27 15:00:00|545.2|544.6|543.3|542.7|545.9|545.3|543.1|542.5|7428
1737993600000|2025-01-27 16:00:00|543.4|542.8|543.5|542.9|544.3|543.7|542.3|541.7|3911
1737997200000|2025-01-27 17:00:00|543.6|543|544.6|544|546.7|546.1|543.2|542.6|4556
1738000800000|2025-01-27 18:00:00|544.7|544.1|544.6|544|545.2|544.6|543.9|543.3|1991
1738004400000|2025-01-27 19:00:00|544.7|544.1|546|545.4|546.3|545.7|544.7|544.1|3782
1738026000000|2025-01-28 01:00:00|546.1|545.5|546.1|545.5|547.2|546.6|544.3|543.7|851
1738029600000|2025-01-28 02:00:00|546|545.4|545.9|545.3|546.7|546.1|545.6|545|201
1738033200000|2025-01-28 03:00:00|546|545.4|545.9|545.3|546.6|546|545.4|544.8|341
1738036800000|2025-01-28 04:00:00|545.7|545.1|546.2|545.6|546.4|545.8|545.5|544.9|139
1738040400000|2025-01-28 05:00:00|546|545.4|546.2|545.6|546.9|546.3|545.9|545.3|304
1738044000000|2025-01-28 06:00:00|546|545.4|545.9|545.3|546.8|546.2|545.9|545.3|208
1738047600000|2025-01-28 07:00:00|545.7|545.1|545|544.4|546.1|545.5|544.9|544.3|507
1738051200000|2025-01-28 08:00:00|545.1|544.5|544.7|544.1|545.4|544.8|543.9|543.3|498
1738054800000|2025-01-28 09:00:00|544.6|544|546.7|546.1|546.7|546.1|543.7|543.1|1506
1738058400000|2025-01-28 10:00:00|546.8|546.2|546.3|545.7|547.3|546.7|544.9|544.3|728
1738062000000|2025-01-28 11:00:00|546.4|545.8|548.9|548.3|549.3|548.7|545.5|544.9|2904
1738065600000|2025-01-28 12:00:00|548.8|548.2|549.1|548.5|549.9|549.3|548.4|547.8|1488
1738069200000|2025-01-28 13:00:00|548.9|548.3|549.4|548.8|550.2|549.6|548.4|547.8|955
1738072800000|2025-01-28 14:00:00|549.7|549.1|550.2|549.6|550.8|550.2|548.2|547.6|3735
1738076400000|2025-01-28 15:00:00|550.1|549.5|553.9|553.3|554.6|554|549.8|549.2|6862
1738080000000|2025-01-28 16:00:00|554|553.4|556.7|556.1|556.7|556.1|554|553.4|6667
1738083600000|2025-01-28 17:00:00|556.6|556|557.3|556.7|557.8|557.2|555.6|555|5707
1738087200000|2025-01-28 18:00:00|557.4|556.8|557.5|556.9|558|557.4|557|556.4|3588
1738090800000|2025-01-28 19:00:00|557.4|556.8|554.8|554.2|557.5|556.9|554|553.4|4586
1738112400000|2025-01-29 01:00:00|555|554.4|558.9|558.3|559.2|558.6|554.6|554|926
1738116000000|2025-01-29 02:00:00|559|558.4|559.4|558.8|559.5|558.9|558.4|557.8|425
1738119600000|2025-01-29 03:00:00|559.3|558.7|559.4|558.8|560.4|559.8|559.2|558.6|416
1738123200000|2025-01-29 04:00:00|559.5|558.9|560.4|559.8|560.4|559.8|559.5|558.9|123
1738126800000|2025-01-29 05:00:00|560.3|559.7|560.4|559.8|560.5|559.9|559.9|559.3|143
1738130400000|2025-01-29 06:00:00|560.5|559.9|560.4|559.8|560.9|560.3|560.2|559.6|275
1738134000000|2025-01-29 07:00:00|560.5|559.9|559.6|559|560.6|560|559.6|559|226
1738137600000|2025-01-29 08:00:00|559.8|559.2|560.2|559.6|560.2|559.6|559.7|559.1|262
1738141200000|2025-01-29 09:00:00|560.3|559.7|558.7|558.1|560.3|559.7|557.7|557.1|657
1738144800000|2025-01-29 10:00:00|558.8|558.2|558.4|557.8|559.7|559.1|557.7|557.1|367
1738148400000|2025-01-29 11:00:00|558.5|557.9|559.7|559.1|559.8|559.2|558.4|557.8|352
1738152000000|2025-01-29 12:00:00|559.8|559.2|560.3|559.7|560.4|559.8|558.7|558.1|1311
1738155600000|2025-01-29 13:00:00|560.4|559.8|561.2|560.6|562.1|561.5|559.5|558.9|1840
1738159200000|2025-01-29 14:00:00|561.8|561.2|563.9|563.3|563.9|563.3|560.3|559.7|4675
1738162800000|2025-01-29 15:00:00|563.8|563.2|568.9|568.3|568.9|568.3|562.9|562.3|10766
1738166400000|2025-01-29 16:00:00|568.8|568.2|570.1|569.5|571.3|570.7|567.6|567|9430
1738170000000|2025-01-29 17:00:00|569.9|569.3|570.9|570.3|571.2|570.6|566.1|565.5|4995
1738173600000|2025-01-29 18:00:00|571.2|570.6|573.6|573|573.6|573|570.4|569.8|5799
1738177200000|2025-01-29 19:00:00|573.7|573.1|571|570.4|574.4|573.8|571|570.4|8051
1738198800000|2025-01-30 01:00:00|571.3|570.7|572.6|572|573.1|572.5|570.1|569.5|989
1738202400000|2025-01-30 02:00:00|572.5|571.9|571.8|571.2|572.5|571.9|571.1|570.5|385
1738206000000|2025-01-30 03:00:00|571.9|571.3|571.3|570.7|572|571.4|571.3|570.7|77
1738209600000|2025-01-30 04:00:00|571.1|570.5|570.8|570.2|571.3|570.7|570.5|569.9|265
1738213200000|2025-01-30 05:00:00|570.9|570.3|570.2|569.6|571.1|570.5|570.2|569.6|236
1738216800000|2025-01-30 06:00:00|570.1|569.5|570.2|569.6|570.4|569.8|569.5|568.9|268
1738220400000|2025-01-30 07:00:00|570.4|569.8|570.9|570.3|570.9|570.3|570|569.4|215
1738224000000|2025-01-30 08:00:00|571.1|570.5|573.4|572.8|574.2|573.6|570.4|569.8|1412
1738227600000|2025-01-30 09:00:00|573.3|572.7|570.4|569.8|573.4|572.8|569.6|569|1080
1738231200000|2025-01-30 10:00:00|570.3|569.7|571.1|570.5|571.5|570.9|569.2|568.6|663
1738234800000|2025-01-30 11:00:00|571|570.4|574|573.4|574.3|573.7|571|570.4|1506
1738238400000|2025-01-30 12:00:00|574.1|573.5|572.8|572.2|574.2|573.6|571.5|570.9|1386
1738242000000|2025-01-30 13:00:00|573.1|572.5|573.4|572.8|573.5|572.9|571.6|571|1659
1738245600000|2025-01-30 14:00:00|573.3|572.7|574.3|573.7|576|575.4|571.3|570.7|6691
1738249200000|2025-01-30 15:00:00|574.2|573.6|575.9|575.3|576.8|576.2|571.1|570.5|7729
1738252800000|2025-01-30 16:00:00|576|575.4|577.2|576.6|579.5|578.9|575.9|575.3|7642
1738256400000|2025-01-30 17:00:00|577.3|576.7|576.8|576.2|579|578.4|574.4|573.8|7250
1738260000000|2025-01-30 18:00:00|576.7|576.1|576|575.4|578.1|577.5|575|574.4|6115
1738263600000|2025-01-30 19:00:00|575.9|575.3|575.6|575|577|576.4|575.2|574.6|4007
1738285200000|2025-01-31 01:00:00|574.9|574.3|571.8|571.2|575.1|574.5|571.7|571.1|1618
1738288800000|2025-01-31 02:00:00|571.6|571|571.4|570.8|572|571.4|570.6|570|809
1738292400000|2025-01-31 03:00:00|571.2|570.6|571.2|570.6|571.6|571|570.5|569.9|376
1738296000000|2025-01-31 04:00:00|571.1|570.5|571.8|571.2|571.9|571.3|571.1|570.5|215
1738299600000|2025-01-31 05:00:00|571.7|571.1|571.4|570.8|572|571.4|570.4|569.8|239
1738303200000|2025-01-31 06:00:00|571.5|570.9|571.9|571.3|571.9|571.3|571.2|570.6|405
1738306800000|2025-01-31 07:00:00|571.8|571.2|572.4|571.8|572.9|572.3|571.7|571.1|531
1738310400000|2025-01-31 08:00:00|572.5|571.9|572.2|571.6|572.7|572.1|571.1|570.5|459
1738314000000|2025-01-31 09:00:00|572.4|571.8|568.9|568.3|572.4|571.8|568.4|567.8|944
1738317600000|2025-01-31 10:00:00|569|568.4|566.8|566.2|569.4|568.8|566.7|566.1|781
1738321200000|2025-01-31 11:00:00|566.9|566.3|565.9|565.3|567.8|567.2|565.8|565.2|799
1738324800000|2025-01-31 12:00:00|566|565.4|565.1|564.5|566.6|566|564.6|564|1565
1738328400000|2025-01-31 13:00:00|565.2|564.6|564.4|563.8|566.6|566|563.6|563|2297
1738332000000|2025-01-31 14:00:00|564.3|563.7|564.7|564.1|565.9|565.3|561.8|561.2|7067
1738335600000|2025-01-31 15:00:00|564.6|564|571.4|570.8|574.3|573.7|564.4|563.8|8618
1738339200000|2025-01-31 16:00:00|571.3|570.7|570.6|570|573.6|573|569.2|568.6|3965
1738342800000|2025-01-31 17:00:00|570.8|570.2|570.3|569.7|571.8|571.2|568.8|568.2|3622
1738346400000|2025-01-31 18:00:00|570|569.4|567.5|566.9|571.5|570.9|566|565.4|4971
1738350000000|2025-01-31 19:00:00|567.4|566.8|570.5|569.9|570.6|570|566.9|566.3|4804
1738544400000|2025-02-03 01:00:00|562.8|562.2|565.4|564.8|566.4|565.8|560.7|560.1|2588
1738548000000|2025-02-03 02:00:00|565.3|564.7|563.7|563.1|565.4|564.8|563|562.4|426
1738551600000|2025-02-03 03:00:00|563.8|563.2|563.5|562.9|564.4|563.8|562.4|561.8|501
1738555200000|2025-02-03 04:00:00|563.6|563|564.1|563.5|564.6|564|563.2|562.6|93
1738558800000|2025-02-03 05:00:00|564|563.4|564.3|563.7|564.5|563.9|563.6|563|122
1738562400000|2025-02-03 06:00:00|564.2|563.6|563|562.4|564.3|563.7|562.8|562.2|193
1738566000000|2025-02-03 07:00:00|563.1|562.5|563.8|563.2|565.1|564.5|562.5|561.9|341
1738569600000|2025-02-03 08:00:00|563.6|563|564.3|563.7|566.5|565.9|563|562.4|948
1738573200000|2025-02-03 09:00:00|564.2|563.6|565.2|564.6|565.8|565.2|563.1|562.5|1000
1738576800000|2025-02-03 10:00:00|565.3|564.7|563.4|562.8|565.9|565.3|562.4|561.8|675
1738580400000|2025-02-03 11:00:00|563.3|562.7|563.8|563.2|564.4|563.8|562.9|562.3|350
1738584000000|2025-02-03 12:00:00|563.7|563.1|565.9|565.3|566.5|565.9|563.6|563|545
1738587600000|2025-02-03 13:00:00|565.8|565.2|567.4|566.8|569.5|568.9|565.8|565.2|1626
1738591200000|2025-02-03 14:00:00|567.1|566.5|570.9|570.3|572.1|571.5|565.1|564.5|4626
1738594800000|2025-02-03 15:00:00|570.8|570.2|578.9|578.3|579.6|579|568.6|568|9599
1738598400000|2025-02-03 16:00:00|579|578.4|577.5|576.9|582.4|581.8|576.8|576.2|10576
1738602000000|2025-02-03 17:00:00|577.6|577|576.6|576|578.4|577.8|574.4|573.8|4441
1738605600000|2025-02-03 18:00:00|576.7|576.1|577.2|576.6|578.8|578.2|575.7|575.1|3061
1738609200000|2025-02-03 19:00:00|577.4|576.8|575.9|575.3|577.5|576.9|575.3|574.7|3884
1738630800000|2025-02-04 01:00:00|574.4|573.8|572.8|572.2|574.7|574.1|571.9|571.3|1624
1738634400000|2025-02-04 02:00:00|572.9|572.3|574|573.4|574|573.4|571.9|571.3|308
1738638000000|2025-02-04 03:00:00|573.9|573.3|575|574.4|575|574.4|573.4|572.8|291
1738641600000|2025-02-04 04:00:00|574.9|574.3|574.4|573.8|575.2|574.6|574.1|573.5|91
1738645200000|2025-02-04 05:00:00|574.3|573.7|571|570.4|574.4|573.8|570.6|570|935
1738648800000|2025-02-04 06:00:00|571.1|570.5|571.8|571.2|572.3|571.7|571|570.4|309
1738652400000|2025-02-04 07:00:00|571.9|571.3|572.5|571.9|572.6|572|570.8|570.2|425
1738656000000|2025-02-04 08:00:00|572.4|571.8|573.2|572.6|574.1|573.5|571.2|570.6|549
1738659600000|2025-02-04 09:00:00|573.1|572.5|571|570.4|573.1|572.5|570.8|570.2|568
1738663200000|2025-02-04 10:00:00|570.9|570.3|573.5|572.9|573.5|572.9|570.7|570.1|1230
1738666800000|2025-02-04 11:00:00|573.4|572.8|574.5|573.9|574.8|574.2|572.4|571.8|801
1738670400000|2025-02-04 12:00:00|574.4|573.8|569.7|569.1|574.5|573.9|569.5|568.9|925
1738674000000|2025-02-04 13:00:00|569.6|569|569.5|568.9|570.4|569.8|568.1|567.5|2144
1738677600000|2025-02-04 14:00:00|570.7|570.1|576.5|575.9|577|576.4|570.5|569.9|5499
1738681200000|2025-02-04 15:00:00|576.4|575.8|581.6|581|582.3|581.7|575.7|575.1|8017
1738684800000|2025-02-04 16:00:00|581.7|581.1|581.5|580.9|582.7|582.1|577.3|576.7|6379
1738688400000|2025-02-04 17:00:00|581.6|581|584.1|583.5|585.1|584.5|580.1|579.5|5168
1738692000000|2025-02-04 18:00:00|584|583.4|587.9|587.3|588.1|587.5|583.5|582.9|6039
1738695600000|2025-02-04 19:00:00|587.8|587.2|586.8|586.2|588|587.4|585.9|585.3|4784
1738717200000|2025-02-05 01:00:00|586.7|586.1|586.7|586.1|588.2|587.6|585.8|585.2|1380
1738720800000|2025-02-05 02:00:00|586.9|586.3|586.8|586.2|588.1|587.5|586.8|586.2|509
1738724400000|2025-02-05 03:00:00|586.9|586.3|587.5|586.9|587.9|587.3|586.5|585.9|397
1738728000000|2025-02-05 04:00:00|587.7|587.1|588.3|587.7|588.3|587.7|586.7|586.1|433
1738731600000|2025-02-05 05:00:00|588.4|587.8|589.7|589.1|589.7|589.1|588.2|587.6|524
1738735200000|2025-02-05 06:00:00|589.5|588.9|589.8|589.2|590.9|590.3|589.4|588.8|485
1738738800000|2025-02-05 07:00:00|589.7|589.1|589.1|588.5|590.2|589.6|588.9|588.3|610
1738742400000|2025-02-05 08:00:00|589|588.4|591.2|590.6|591.7|591.1|589|588.4|594
1738746000000|2025-02-05 09:00:00|591.1|590.5|590.4|589.8|592|591.4|590.3|589.7|1216
1738749600000|2025-02-05 10:00:00|590.3|589.7|591.5|590.9|591.5|590.9|589.7|589.1|737
1738753200000|2025-02-05 11:00:00|591.4|590.8|590.4|589.8|591.7|591.1|589.5|588.9|699
1738756800000|2025-02-05 12:00:00|590.3|589.7|592.6|592|593|592.4|589.2|588.6|1068
1738760400000|2025-02-05 13:00:00|592.5|591.9|590.6|590|592.7|592.1|588.4|587.8|2168
1738764000000|2025-02-05 14:00:00|591.6|591|589.4|588.8|593.3|592.7|588.4|587.8|7188
1738767600000|2025-02-05 15:00:00|589.5|588.9|583.8|583.2|591.5|590.9|582.7|582.1|10764
1738771200000|2025-02-05 16:00:00|583.9|583.3|582|581.4|586|585.4|581.9|581.3|8563
1738774800000|2025-02-05 17:00:00|581.8|581.2|580.8|580.2|583.8|583.2|580|579.4|4490
1738778400000|2025-02-05 18:00:00|580.7|580.1|580.6|580|582.1|581.5|579.6|579|6008
1738782000000|2025-02-05 19:00:00|580.3|579.7|581.8|581.2|583.3|582.7|579.6|579|5180
1738803600000|2025-02-06 01:00:00|582.3|581.7|579.6|579|582.5|581.9|578.9|578.3|677
1738807200000|2025-02-06 02:00:00|579.9|579.3|580.4|579.8|580.5|579.9|579.6|579|248
1738810800000|2025-02-06 03:00:00|580.3|579.7|580.1|579.5|580.4|579.8|579.9|579.3|75
1738814400000|2025-02-06 04:00:00|579.9|579.3|579.9|579.3|580.1|579.5|579.9|579.3|30
1738818000000|2025-02-06 05:00:00|580.2|579.6|580.7|580.1|580.9|580.3|580.1|579.5|186
1738821600000|2025-02-06 06:00:00|580.8|580.2|581.2|580.6|582.2|581.6|580.7|580.1|372
1738825200000|2025-02-06 07:00:00|581.4|580.8|580.4|579.8|582.4|581.8|580.4|579.8|583
1738828800000|2025-02-06 08:00:00|580.2|579.6|583.9|583.3|584.4|583.8|579.9|579.3|1607
1738832400000|2025-02-06 09:00:00|583.8|583.2|584.5|583.9|585.2|584.6|583.3|582.7|847
1738836000000|2025-02-06 10:00:00|584.6|584|584.3|583.7|584.7|584.1|581.6|581|805
1738839600000|2025-02-06 11:00:00|584.4|583.8|584.9|584.3|585|584.4|582.6|582|468
1738843200000|2025-02-06 12:00:00|584.8|584.2|586.1|585.5|586.3|585.7|583.6|583|812
1738846800000|2025-02-06 13:00:00|586.3|585.7|584.3|583.7|586.3|585.7|583.9|583.3|556
1738850400000|2025-02-06 14:00:00|584.4|583.8|580.5|579.9|585.7|585.1|577.1|576.5|6169
1738854000000|2025-02-06 15:00:00|580.6|580|586.6|586|587.3|586.7|580.5|579.9|8457
1738857600000|2025-02-06 16:00:00|586.5|585.9|594.4|593.8|597.1|596.5|586|585.4|12967
1738861200000|2025-02-06 17:00:00|594.3|593.7|596.3|595.7|597.5|596.9|591|590.4|7716
1738864800000|2025-02-06 18:00:00|596.2|595.6|595.9|595.3|598.2|597.6|595.2|594.6|5499
1738868400000|2025-02-06 19:00:00|595.8|595.2|597.3|596.7|597.8|597.2|594.9|594.3|6954
1738890000000|2025-02-07 01:00:00|597.4|596.8|600.1|599.5|600.5|599.9|596.9|596.3|1291
1738893600000|2025-02-07 02:00:00|600|599.4|600.8|600.2|601.5|600.9|599.7|599.1|726
1738897200000|2025-02-07 03:00:00|600.5|599.9|599.8|599.2|600.8|600.2|599.3|598.7|498
1738900800000|2025-02-07 04:00:00|599.7|599.1|599.8|599.2|600.1|599.5|599.1|598.5|299
1738904400000|2025-02-07 05:00:00|599.9|599.3|600.1|599.5|600.5|599.9|599.8|599.2|143
1738908000000|2025-02-07 06:00:00|599.9|599.3|598.8|598.2|600.6|600|598.3|597.7|1469
1738911600000|2025-02-07 07:00:00|598.9|598.3|598.1|597.5|599|598.4|597.3|596.7|623
1738915200000|2025-02-07 08:00:00|598.3|597.7|595.8|595.2|599.5|598.9|595.2|594.6|2616
1738918800000|2025-02-07 09:00:00|595.9|595.3|596.1|595.5|597|596.4|594.8|594.2|1348
1738922400000|2025-02-07 10:00:00|596.2|595.6|595.3|594.7|596.8|596.2|594.9|594.3|845
1738926000000|2025-02-07 11:00:00|595.4|594.8|594.8|594.2|596.2|595.6|594.6|594|1094
1738929600000|2025-02-07 12:00:00|594.9|594.3|593.7|593.1|594.9|594.3|592.6|592|1380
1738933200000|2025-02-07 13:00:00|593.5|592.9|594.9|594.3|595.3|594.7|592.7|592.1|1557
1738936800000|2025-02-07 14:00:00|594.7|594.1|592.3|591.7|595.9|595.3|591.2|590.6|9394
1738940400000|2025-02-07 15:00:00|592.2|591.6|593.4|592.8|595.5|594.9|592|591.4|6738
1738944000000|2025-02-07 16:00:00|593.5|592.9|593.1|592.5|594.7|594.1|591.3|590.7|6169
1738947600000|2025-02-07 17:00:00|592.9|592.3|591.1|590.5|594.2|593.6|590.3|589.7|5815
1738951200000|2025-02-07 18:00:00|591.3|590.7|592.5|591.9|592.6|592|591|590.4|2945
1738954800000|2025-02-07 19:00:00|592.6|592|592.8|592.2|593.7|593.1|592.3|591.7|5529
1739149200000|2025-02-10 01:00:00|590.3|589.7|590.4|589.8|590.7|590.1|587.9|587.3|806
1739152800000|2025-02-10 02:00:00|590.5|589.9|590.3|589.7|590.6|590|589.8|589.2|197
1739156400000|2025-02-10 03:00:00|590.2|589.6|589.6|589|590.3|589.7|589.1|588.5|484
1739160000000|2025-02-10 04:00:00|589.7|589.1|589.8|589.2|590.5|589.9|589.7|589.1|113
1739163600000|2025-02-10 05:00:00|590|589.4|590.1|589.5|590.8|590.2|589.6|589|73
1739167200000|2025-02-10 06:00:00|590.2|589.6|591.3|590.7|591.3|590.7|590|589.4|181
1739170800000|2025-02-10 07:00:00|591.2|590.6|591.1|590.5|591.8|591.2|590.6|590|290
1739174400000|2025-02-10 08:00:00|591|590.4|589.6|589|591.5|590.9|588.6|588|1124
1739178000000|2025-02-10 09:00:00|589.5|588.9|589.1|588.5|591.3|590.7|589.1|588.5|961
1739181600000|2025-02-10 10:00:00|589|588.4|589.8|589.2|591.8|591.2|589|588.4|1858
1739185200000|2025-02-10 11:00:00|589.9|589.3|591.6|591|592.5|591.9|589.6|589|820
1739188800000|2025-02-10 12:00:00|591.5|590.9|594.6|594|594.7|594.1|590.1|589.5|3911
1739192400000|2025-02-10 13:00:00|594.5|593.9|595.4|594.8|597.3|596.7|594.1|593.5|1671
1739196000000|2025-02-10 14:00:00|595.2|594.6|593|592.4|597.3|596.7|592.6|592|5666
1739199600000|2025-02-10 15:00:00|593.1|592.5|588.4|587.8|593.6|593|587.9|587.3|7803
1739203200000|2025-02-10 16:00:00|588.6|588|588.4|587.8|589.7|589.1|587.6|587|6646
1739206800000|2025-02-10 17:00:00|588.5|587.9|589.2|588.6|589.9|589.3|587.8|587.2|4846
1739210400000|2025-02-10 18:00:00|589.1|588.5|589.4|588.8|590.7|590.1|588.7|588.1|5129
1739214000000|2025-02-10 19:00:00|589.3|588.7|590.4|589.8|590.9|590.3|589.2|588.6|8530
1739235600000|2025-02-11 01:00:00|590.1|589.5|589.4|588.8|591.3|590.7|588.6|588|504
1739239200000|2025-02-11 02:00:00|589.2|588.6|589.6|589|589.7|589.1|588.4|587.8|93
1739242800000|2025-02-11 03:00:00|589.7|589.1|589.1|588.5|589.7|589.1|588.7|588.1|66
1739246400000|2025-02-11 04:00:00|589|588.4|589.5|588.9|589.7|589.1|589|588.4|17
1739250000000|2025-02-11 05:00:00|589.7|589.1|591|590.4|591|590.4|589.7|589.1|166
1739253600000|2025-02-11 06:00:00|590.9|590.3|590.5|589.9|592|591.4|590.2|589.6|145
1739257200000|2025-02-11 07:00:00|590.4|589.8|591.6|591|592.2|591.6|589.7|589.1|413
1739260800000|2025-02-11 08:00:00|591.5|590.9|592.5|591.9|593.3|592.7|591.4|590.8|586
1739264400000|2025-02-11 09:00:00|592.4|591.8|592.9|592.3|594.3|593.7|592.1|591.5|612
1739268000000|2025-02-11 10:00:00|593|592.4|594.1|593.5|594.9|594.3|592.2|591.6|462
1739271600000|2025-02-11 11:00:00|594.2|593.6|595|594.4|595.4|594.8|593.5|592.9|1514
1739275200000|2025-02-11 12:00:00|595.1|594.5|596.5|595.9|596.9|596.3|594.8|594.2|999
1739278800000|2025-02-11 13:00:00|596.3|595.7|592.8|592.2|596.8|596.2|592.3|591.7|1769
1739282400000|2025-02-11 14:00:00|593.1|592.5|597.1|596.5|597.2|596.6|592.3|591.7|3338
1739286000000|2025-02-11 15:00:00|596.6|596|596.4|595.8|598.4|597.8|595.9|595.3|8112
1739289600000|2025-02-11 16:00:00|596.5|595.9|596.9|595.9|598.3|597.7|594.4|593.8|9652
1739293200000|2025-02-11 17:00:00|596.8|596.2|592.9|592.3|597|596.2|591|590.4|12153
1739296800000|2025-02-11 18:00:00|593.1|592.5|588.8|588.2|593.4|592.8|588.8|588.2|5566
1739300400000|2025-02-11 19:00:00|589|588.4|588.2|587.6|589.1|588.5|587.1|586.5|7328
1739322000000|2025-02-12 01:00:00|587.7|587.1|589.4|588.8|589.8|589.2|586.4|585.8|791
1739325600000|2025-02-12 02:00:00|589.5|588.9|589.3|588.7|589.8|589.2|588.8|588.2|177
1739329200000|2025-02-12 03:00:00|589.2|588.6|589.5|588.9|590.3|589.7|588.4|587.8|270
1739332800000|2025-02-12 04:00:00|589.7|589.1|589.5|588.9|590.3|589.7|589.4|588.8|167
1739336400000|2025-02-12 05:00:00|589.3|588.7|588.8|588.2|589.3|588.7|588.3|587.7|166
1739340000000|2025-02-12 06:00:00|589|588.4|587.3|586.7|589|588.4|587|586.4|249
1739343600000|2025-02-12 07:00:00|587.2|586.6|587.3|586.7|588.4|587.8|586.8|586.2|262
1739347200000|2025-02-12 08:00:00|587.2|586.6|589.6|589|591.1|590.5|587.2|586.6|1361
1739350800000|2025-02-12 09:00:00|590|589.4|593.5|592.9|594.1|593.5|590|589.4|1571
1739354400000|2025-02-12 10:00:00|593.2|592.6|591.8|591.2|594.3|593.7|591.5|590.9|2734
1739358000000|2025-02-12 11:00:00|591.9|591.3|591.5|590.9|593.3|592.7|591|590.4|618
1739361600000|2025-02-12 12:00:00|591.6|591|588|587.4|592.2|591.6|587.8|587.2|903
1739365200000|2025-02-12 13:00:00|587.8|587.2|584.4|583.8|588.8|588.2|584.3|583.7|2028
1739368800000|2025-02-12 14:00:00|584|583.4|593.3|592.7|594|593.4|584|583.4|7201
1739372400000|2025-02-12 15:00:00|593.2|592.6|589.1|588.5|594.8|594.2|587.4|586.8|9254
1739376000000|2025-02-12 16:00:00|589.3|588.7|588.9|588.3|593.1|592.5|588.1|587.5|5738
1739379600000|2025-02-12 17:00:00|588.8|588.2|587.8|587.2|590.1|589.5|586.2|585.6|6626
1739383200000|2025-02-12 18:00:00|587.7|587.1|585.7|585.1|588|587.4|585.2|584.6|4886
1739386800000|2025-02-12 19:00:00|585.6|585|586.3|585.7|587.6|587|585.3|584.7|8747
1739408400000|2025-02-13 01:00:00|585.7|585.1|585.9|585.3|587.4|586.8|585.4|584.8|1275
1739412000000|2025-02-13 02:00:00|585.6|585|584.9|584.3|586.2|585.6|583.8|583.2|312
1739415600000|2025-02-13 03:00:00|584.8|584.2|584.4|583.8|585.2|584.6|584|583.4|234
1739419200000|2025-02-13 04:00:00|584.1|583.5|584.7|584.1|584.8|584.2|583.6|583|728
1739422800000|2025-02-13 05:00:00|584.9|584.3|584.7|584.1|585.2|584.6|584.3|583.7|76
1739426400000|2025-02-13 06:00:00|584.5|583.9|586.2|585.6|586.7|586.1|584.5|583.9|209
1739430000000|2025-02-13 07:00:00|585.9|585.3|587|586.4|587.8|587.2|584.7|584.1|546
1739433600000|2025-02-13 08:00:00|586.7|586.1|592.3|591.7|592.4|591.8|586.7|586.1|1014
1739437200000|2025-02-13 09:00:00|592.4|591.8|591|590.4|592.5|591.9|590.2|589.6|1217
1739440800000|2025-02-13 10:00:00|590.9|590.3|589.9|589.3|591|590.4|589.2|588.6|323
1739444400000|2025-02-13 11:00:00|589.7|589.1|590.1|589.5|592.3|591.7|589.7|589.1|889
1739448000000|2025-02-13 12:00:00|590|589.4|589.4|588.8|590.9|590.3|589|588.4|902
1739451600000|2025-02-13 13:00:00|589.2|588.6|590.9|590.3|591|590.4|589|588.4|1247
1739455200000|2025-02-13 14:00:00|591.4|590.8|588.3|587.7|592.5|591.9|587.5|586.9|5201
1739458800000|2025-02-13 15:00:00|588.2|587.6|585.7|585.1|590.3|589.7|584.5|583.9|7219
1739462400000|2025-02-13 16:00:00|586|585.4|586.2|585.6|587.7|587.1|585.1|584.5|3654
1739466000000|2025-02-13 17:00:00|586.1|585.5|591.3|590.7|591.7|591.1|586|585.4|4259
1739469600000|2025-02-13 18:00:00|591.2|590.6|592|591.4|592|591.4|589.7|589.1|5489
1739473200000|2025-02-13 19:00:00|591.9|591.3|590.3|589.7|592.5|591.9|589.5|588.9|8844
1739494800000|2025-02-14 01:00:00|590.6|590|595.6|595|595.7|595.1|590.6|590|864
1739498400000|2025-02-14 02:00:00|595.7|595.1|596|595.4|596.5|595.9|595.3|594.7|154
1739502000000|2025-02-14 03:00:00|596.1|595.5|596|595.4|596.7|596.1|595.7|595.1|201
1739505600000|2025-02-14 04:00:00|596.2|595.6|597|596.4|597.5|596.9|596|595.4|343
1739509200000|2025-02-14 05:00:00|596.9|596.3|596.7|596.1|597.2|596.6|596.7|596.1|148
1739512800000|2025-02-14 06:00:00|596.9|596.3|597.8|597.2|597.8|597.2|596.6|596|126
1739516400000|2025-02-14 07:00:00|597.6|597|598.8|598.2|600|599.4|597.5|596.9|1186
1739520000000|2025-02-14 08:00:00|598.6|598|599.5|598.9|599.8|599.2|597.4|596.8|639
1739523600000|2025-02-14 09:00:00|599.8|599.2|600.2|599.6|600.5|599.9|598.8|598.2|881
1739527200000|2025-02-14 10:00:00|600.1|599.5|600.2|599.6|601.3|600.7|599.8|599.2|609
1739530800000|2025-02-14 11:00:00|600.3|599.7|601.8|601.2|603.3|602.7|599.6|599|990
1739534400000|2025-02-14 12:00:00|601.5|600.9|602.2|601.6|604.6|604|601.4|600.8|1476
1739538000000|2025-02-14 13:00:00|602|601.4|603|602.4|603.4|602.8|600.6|600|2348
1739541600000|2025-02-14 14:00:00|604.9|604.3|608.1|607.5|608.9|608.3|604.4|603.8|8228
1739545200000|2025-02-14 15:00:00|608.2|607.6|611.5|610.9|611.9|611.3|607.1|606.5|9306
1739548800000|2025-02-14 16:00:00|611.4|610.8|612.2|611.6|612.6|612|608.6|608|8584
1739552400000|2025-02-14 17:00:00|611.9|611.3|613.1|612.5|613.1|612.5|610.1|609.5|4332
1739556000000|2025-02-14 18:00:00|612.9|612.3|614.2|613.6|614.4|613.8|611.4|610.8|6106
1739559600000|2025-02-14 19:00:00|614.3|613.7|613.7|613.1|615.4|614.8|611.4|610.8|8984
1739840400000|2025-02-18 01:00:00|611|610.4|607.9|607.3|611|610.4|606.2|605.6|2211
1739844000000|2025-02-18 02:00:00|608.1|607.5|607.7|607.1|608.2|607.6|607.2|606.6|235
1739847600000|2025-02-18 03:00:00|607.6|607|607.2|606.6|608.1|607.5|607.1|606.5|160
1739851200000|2025-02-18 04:00:00|607.1|606.5|606.7|606.1|607.4|606.8|606.4|605.8|258
1739854800000|2025-02-18 05:00:00|606.5|605.9|606.4|605.8|606.9|606.3|606.4|605.8|124
1739858400000|2025-02-18 06:00:00|605.9|605.3|606.3|605.7|606.5|605.9|605.7|605.1|306
1739862000000|2025-02-18 07:00:00|606.5|605.9|607.4|606.8|608|607.4|606.3|605.7|1974
1739865600000|2025-02-18 08:00:00|607.5|606.9|608.3|607.7|608.3|607.7|607.3|606.7|827
1739869200000|2025-02-18 09:00:00|608.4|607.8|608.5|607.9|609.8|609.2|607.3|606.7|1491
1739872800000|2025-02-18 10:00:00|608.4|607.8|607.9|607.3|608.6|608|607.5|606.9|580
1739876400000|2025-02-18 11:00:00|607.8|607.2|608.5|607.9|610|609.4|607.8|607.2|1267
1739880000000|2025-02-18 12:00:00|608.3|607.7|608.3|607.7|608.3|607.7|606.8|606.2|1486
1739883600000|2025-02-18 13:00:00|608.4|607.8|611|610.4|611.8|611.2|608.4|607.8|1500
1739887200000|2025-02-18 14:00:00|611.7|611.1|611.5|610.9|618|617.4|610.7|610.1|6040
1739890800000|2025-02-18 15:00:00|611.8|611.2|614.5|613.9|615.3|614.7|608.7|608.1|11877
1739894400000|2025-02-18 16:00:00|614.6|614|619|618.4|621|620.4|614.6|614|5161
1739898000000|2025-02-18 17:00:00|618.8|618.2|617.8|617.2|619|618.4|614.8|614.2|3526
1739901600000|2025-02-18 18:00:00|617.6|617|618.1|617.5|619.8|619.2|616.2|615.6|3452
1739905200000|2025-02-18 19:00:00|617.8|617.2|618.6|618|618.8|618.2|616|615.4|4452
1739926800000|2025-02-19 01:00:00|617|616.4|617.7|617.1|618.3|617.7|616.6|616|1172
1739930400000|2025-02-19 02:00:00|617.8|617.2|619.1|618.5|619.3|618.7|617.6|617|602
1739934000000|2025-02-19 03:00:00|619.2|618.6|619.6|619|620.1|619.5|619.1|618.5|407
1739937600000|2025-02-19 04:00:00|619.3|618.7|619|618.4|619.8|619.2|618.8|618.2|108
1739941200000|2025-02-19 05:00:00|618.8|618.2|619.1|618.5|619.8|619.2|618.6|618|48
1739944800000|2025-02-19 06:00:00|619.3|618.7|618.5|617.9|619.3|618.7|618.3|617.7|145
1739948400000|2025-02-19 07:00:00|618.6|618|617.1|616.5|618.6|618|617.1|616.5|385
1739952000000|2025-02-19 08:00:00|617.2|616.6|620|619.4|620.9|620.3|617.1|616.5|1153
1739955600000|2025-02-19 09:00:00|620.1|619.5|616.1|615.5|620.4|619.8|615.6|615|699
1739959200000|2025-02-19 10:00:00|616.3|615.7|616.9|616.3|618.1|617.5|615.6|615|525
1739962800000|2025-02-19 11:00:00|616.6|616|617.4|616.8|617.6|617|616.4|615.8|254
1739966400000|2025-02-19 12:00:00|617.1|616.5|614.5|613.9|617.9|617.3|614.4|613.8|473
1739970000000|2025-02-19 13:00:00|614.4|613.8|611.9|611.3|614.6|614|611.4|610.8|1031
1739973600000|2025-02-19 14:00:00|615|614.4|610.9|610.3|615.2|614.6|610.4|609.8|3774
1739977200000|2025-02-19 15:00:00|611|610.4|611.7|611.1|613.1|612.5|609.6|609|3637
1739980800000|2025-02-19 16:00:00|611.6|611|607.7|607.1|611.7|611.1|607.2|606.6|4729
1739984400000|2025-02-19 17:00:00|607.9|607.3|603.8|603.2|608.1|607.5|603.1|602.5|6010
1739988000000|2025-02-19 18:00:00|603.6|603|603.8|603.2|604.8|604.2|603.1|602.5|3641
1739991600000|2025-02-19 19:00:00|603.9|603.3|606|605.4|607.1|606.5|603.8|603.2|4637
1740013200000|2025-02-20 01:00:00|605.4|604.8|606|605.4|606.4|605.8|604|603.4|410
1740016800000|2025-02-20 02:00:00|606.2|605.6|608.2|607.6|608.4|607.8|605.8|605.2|103
1740020400000|2025-02-20 03:00:00|608.3|607.7|607.3|606.7|608.8|608.2|607.2|606.6|64
1740024000000|2025-02-20 04:00:00|607.2|606.6|607.4|606.8|608.4|607.8|606.9|606.3|56
1740027600000|2025-02-20 05:00:00|607.3|606.7|608.2|607.6|608.6|608|607.2|606.6|41
1740031200000|2025-02-20 06:00:00|607.9|607.3|608.4|607.8|608.8|608.2|607.7|607.1|45
1740034800000|2025-02-20 07:00:00|608.3|607.7|606.8|606.2|608.4|607.8|606.8|606.2|143
1740038400000|2025-02-20 08:00:00|606.9|606.3|606.6|606|608.8|608.2|606.6|606|297
1740042000000|2025-02-20 09:00:00|606.5|605.9|607.8|607.2|608.5|607.9|605.7|605.1|490
1740045600000|2025-02-20 10:00:00|607.7|607.1|608.2|607.6|608.8|608.2|607.2|606.6|179
1740049200000|2025-02-20 11:00:00|608.1|607.5|608.5|607.9|608.7|608.1|607.2|606.6|320
1740052800000|2025-02-20 12:00:00|608.4|607.8|606.2|605.6|609.5|608.9|605.7|605.1|498
1740056400000|2025-02-20 13:00:00|606.5|605.9|607.3|606.7|607.7|607.1|605.7|605.1|844
1740060000000|2025-02-20 14:00:00|607|606.4|602.7|602.1|608.7|608.1|601.2|600.6|2720
1740063600000|2025-02-20 15:00:00|603|602.4|602.5|601.9|605.7|605.1|602.2|601.6|3442
1740067200000|2025-02-20 16:00:00|602.4|601.8|601|600.4|604.5|603.9|600.7|600.1|1771
1740070800000|2025-02-20 17:00:00|600.9|600.3|599.5|598.9|601.7|601.1|598|597.4|2076
1740074400000|2025-02-20 18:00:00|599.3|598.7|600.2|599.6|600.5|599.9|598.7|598.1|1787
1740078000000|2025-02-20 19:00:00|600.1|599.5|599.6|599|600.7|600.1|599.5|598.9|2302
1740099600000|2025-02-21 01:00:00|599.8|599.2|600.3|599.7|601.3|600.7|599.5|598.9|254
1740103200000|2025-02-21 02:00:00|600.1|599.5|601.6|601|602.1|601.5|600.1|599.5|208
1740106800000|2025-02-21 03:00:00|601.9|601.3|601.6|601|602.3|601.7|601.1|600.5|59
1740110400000|2025-02-21 04:00:00|601.8|601.2|601.9|601.3|602.2|601.6|601.8|601.2|85
1740114000000|2025-02-21 05:00:00|601.8|601.2|601.6|601|602.3|601.7|601.6|601|52
1740117600000|2025-02-21 06:00:00|601.5|600.9|601.1|600.5|601.8|601.2|600.6|600|29
1740121200000|2025-02-21 07:00:00|601.2|600.6|602.1|601.5|603.1|602.5|601.1|600.5|72
1740124800000|2025-02-21 08:00:00|602|601.4|601.1|600.5|602.6|602|600.3|599.7|79
1740128400000|2025-02-21 09:00:00|601.2|600.6|601.1|600.5|602.6|602|601.1|600.5|174
1740132000000|2025-02-21 10:00:00|601.2|600.6|603.2|602.6|603.6|603|601.1|600.5|269
1740135600000|2025-02-21 11:00:00|603.3|602.7|605.1|604.5|606.4|605.8|603.2|602.6|569
1740139200000|2025-02-21 12:00:00|605.4|604.8|605.1|604.5|605.9|605.3|604.1|603.5|287
1740142800000|2025-02-21 13:00:00|604.9|604.3|606.1|605.5|607.6|607|604.9|604.3|574
1740146400000|2025-02-21 14:00:00|605.6|605|601.4|600.8|606.4|605.8|600.6|600|4567
1740150000000|2025-02-21 15:00:00|601.5|600.9|602.9|602.3|603.4|602.8|600.1|599.5|3244
1740153600000|2025-02-21 16:00:00|602.6|602|605.3|604.7|605.4|604.8|602.4|601.8|2487
1740157200000|2025-02-21 17:00:00|605.4|604.8|603.7|603.1|605.7|605.1|602.7|602.1|1732
1740160800000|2025-02-21 18:00:00|603.4|602.8|603.2|602.6|604.9|604.3|602.9|602.3|2494
1740164400000|2025-02-21 19:00:00|602.9|602.3|604.2|603.6|604.4|603.8|602.7|602.1|5476
1740358800000|2025-02-24 01:00:00|603.3|602.7|601.8|601.2|604|603.4|601.3|600.7|1190
1740362400000|2025-02-24 02:00:00|601.5|600.9|600.8|600.2|602.3|601.7|600.8|600.2|259
1740366000000|2025-02-24 03:00:00|600.7|600.1|599.8|599.2|600.8|600.2|599.3|598.7|971
1740369600000|2025-02-24 04:00:00|600|599.4|600.1|599.5|600.1|599.5|599.6|599|181
1740373200000|2025-02-24 05:00:00|599.8|599.2|598.3|597.7|599.8|599.2|597.7|597.1|349
1740376800000|2025-02-24 06:00:00|598.1|597.5|598.3|597.7|598.6|598|597.8|597.2|192
1740380400000|2025-02-24 07:00:00|598.6|598|597.4|596.8|598.8|598.2|597.1|596.5|402
1740384000000|2025-02-24 08:00:00|597.6|597|596.6|596|597.6|597|596.3|595.7|1011
1740387600000|2025-02-24 09:00:00|596.5|595.9|596.1|595.5|597.1|596.5|595.8|595.2|658
1740391200000|2025-02-24 10:00:00|596.2|595.6|595.6|595|597.1|596.5|595.6|595|610
1740394800000|2025-02-24 11:00:00|595.3|594.7|594.1|593.5|595.6|595|593.9|593.3|1534
1740398400000|2025-02-24 12:00:00|593.9|593.3|594.6|594|595.6|595|593.6|593|1179
1740402000000|2025-02-24 13:00:00|594.7|594.1|595.2|594.6|596.4|595.8|594.4|593.8|980
1740405600000|2025-02-24 14:00:00|594.6|594|596.4|595.8|598.4|597.8|593.1|592.5|5543
1740409200000|2025-02-24 15:00:00|596.6|596|592.1|591.5|597.1|596.5|590.8|590.2|5226
1740412800000|2025-02-24 16:00:00|592.4|591.8|590.6|590|592.9|592.3|589.4|588.8|4277
1740416400000|2025-02-24 17:00:00|590.8|590.2|593.6|593|594.6|594|589.6|589|4041
1740420000000|2025-02-24 18:00:00|593.9|593.3|593.1|592.5|595.9|595.3|592.9|592.3|4172
1740423600000|2025-02-24 19:00:00|592.9|592.3|594|593.4|594.9|594.3|591.9|591.3|4579
1740445200000|2025-02-25 01:00:00|593.7|593.1|593.2|592.6|594.9|594.3|592.1|591.5|1261
1740448800000|2025-02-25 02:00:00|593.4|592.8|594.2|593.6|594.7|594.1|593.2|592.6|304
1740452400000|2025-02-25 03:00:00|594.5|593.9|593.7|593.1|595.2|594.6|593.6|593|126
1740456000000|2025-02-25 04:00:00|594|593.4|594|593.4|594.2|593.6|593.5|592.9|75
1740459600000|2025-02-25 05:00:00|594.1|593.5|595.7|595.1|595.7|595.1|594|593.4|178
1740463200000|2025-02-25 06:00:00|595.6|595|594.6|594|595.7|595.1|594.5|593.9|157
1740466800000|2025-02-25 07:00:00|594.8|594.2|594.3|593.7|596|595.4|594.3|593.7|301
1740470400000|2025-02-25 08:00:00|594.1|593.5|593.5|592.9|596|595.4|593.5|592.9|927
1740474000000|2025-02-25 09:00:00|593.4|592.8|591|590.4|593.5|592.9|591|590.4|1546
1740477600000|2025-02-25 10:00:00|591.2|590.6|588.5|587.9|591.4|590.8|588|587.4|1111
1740481200000|2025-02-25 11:00:00|588.3|587.7|586.3|585.7|588.3|587.7|585.8|585.2|1046
1740484800000|2025-02-25 12:00:00|586.2|585.6|586.1|585.5|586.6|586|583.7|583.1|2162
1740488400000|2025-02-25 13:00:00|585.8|585.2|587.7|587.1|588.3|587.7|585.1|584.5|1792
1740492000000|2025-02-25 14:00:00|587|586.4|581.1|580.5|587.6|587|580.6|580|9137
1740495600000|2025-02-25 15:00:00|581|580.4|584.8|584.2|585.1|584.5|580.1|579.5|8383
1740499200000|2025-02-25 16:00:00|584.7|584.1|587.1|586.5|587.6|587|584.6|584|4371
1740502800000|2025-02-25 17:00:00|586.8|586.2|587.1|586.5|587.4|586.8|585.1|584.5|3260
1740506400000|2025-02-25 18:00:00|587|586.4|587.4|586.8|588.1|587.5|585.9|585.3|3519
1740510000000|2025-02-25 19:00:00|587.2|586.6|589.5|588.9|589.6|589|586.1|585.5|5976
1740531600000|2025-02-26 01:00:00|589.4|588.8|590.2|589.6|591.9|591.3|587.7|587.1|1599
1740535200000|2025-02-26 02:00:00|590.4|589.8|589.9|589.3|590.7|590.1|588.9|588.3|175
1740538800000|2025-02-26 03:00:00|590.2|589.6|589.7|589.1|590.2|589.6|589|588.4|102
1740542400000|2025-02-26 04:00:00|589.2|588.6|589.2|588.6|589.6|589|588.1|587.5|112
1740546000000|2025-02-26 05:00:00|589.3|588.7|588.2|587.6|589.5|588.9|588.1|587.5|186
1740549600000|2025-02-26 06:00:00|588.3|587.7|589.7|589.1|589.7|589.1|588|587.4|294
1740553200000|2025-02-26 07:00:00|589.5|588.9|590.5|589.9|591.2|590.6|589.2|588.6|727
1740556800000|2025-02-26 08:00:00|590.2|589.6|591.6|591|591.8|591.2|590.1|589.5|515
1740560400000|2025-02-26 09:00:00|591.5|590.9|591.5|590.9|593.3|592.7|591.3|590.7|839
1740564000000|2025-02-26 10:00:00|591.8|591.2|588.4|587.8|591.8|591.2|588|587.4|820
1740567600000|2025-02-26 11:00:00|588.5|587.9|587.2|586.6|589.3|588.7|587|586.4|684
1740571200000|2025-02-26 12:00:00|587.3|586.7|586.2|585.6|587.7|587.1|585.8|585.2|593
1740574800000|2025-02-26 13:00:00|586.3|585.7|588.8|588.2|590.3|589.7|586.2|585.6|1276
1740578400000|2025-02-26 14:00:00|588.2|587.6|585.8|585.2|591.1|590.5|584.8|584.2|7286
1740582000000|2025-02-26 15:00:00|585.9|585.3|580.1|579.5|586.6|586|579.3|578.7|8983
1740585600000|2025-02-26 16:00:00|579.8|579.2|581.3|580.7|581.9|581.3|578.3|577.7|6762
1740589200000|2025-02-26 17:00:00|581.1|580.5|582.1|581.5|584.6|584|581.1|580.5|5423
1740592800000|2025-02-26 18:00:00|581.8|581.2|580.8|580.2|582.3|581.7|580.1|579.5|4206
1740596400000|2025-02-26 19:00:00|581.1|580.5|579.9|579.3|581.1|580.5|579.9|579.3|5859
1740618000000|2025-02-27 01:00:00|579.5|578.9|577.5|576.9|580.9|580.3|577.4|576.8|1091
1740621600000|2025-02-27 02:00:00|577.4|576.8|577.7|577.1|578.4|577.8|577.2|576.6|1047
1740625200000|2025-02-27 03:00:00|577.9|577.3|577.2|576.6|578.2|577.6|577.2|576.6|353
1740628800000|2025-02-27 04:00:00|576.9|576.3|576.8|576.2|577.2|576.6|576.7|576.1|400
1740632400000|2025-02-27 05:00:00|576.7|576.1|576.7|576.1|577|576.4|575.7|575.1|923
1740636000000|2025-02-27 06:00:00|577|576.4|577.7|577.1|577.8|577.2|577|576.4|320
1740639600000|2025-02-27 07:00:00|577.8|577.2|578.6|578|579|578.4|577.7|577.1|453
1740643200000|2025-02-27 08:00:00|578.5|577.9|578|577.4|579.5|578.9|577.4|576.8|482
1740646800000|2025-02-27 09:00:00|577.9|577.3|577.2|576.6|578|577.4|576.6|576|886
1740650400000|2025-02-27 10:00:00|577.3|576.7|577.3|576.7|578.5|577.9|577|576.4|642
1740654000000|2025-02-27 11:00:00|577.4|576.8|575.4|574.8|577.5|576.9|575.3|574.7|908
1740657600000|2025-02-27 12:00:00|575.3|574.7|574.3|573.7|576|575.4|574.3|573.7|952
1740661200000|2025-02-27 13:00:00|574.2|573.6|572.8|572.2|574.8|574.2|572.5|571.9|1399
1740664800000|2025-02-27 14:00:00|571.9|571.3|566.3|565.7|572.8|572.2|565.8|565.2|7008
1740668400000|2025-02-27 15:00:00|566.1|565.5|562.6|562|568.3|567.7|562.6|562|9270
1740672000000|2025-02-27 16:00:00|562.8|562.2|564.1|563.5|565.3|564.7|562.3|561.7|6243
1740675600000|2025-02-27 17:00:00|563.8|563.2|563.5|562.9|564.6|564|561.8|561.2|4501
1740679200000|2025-02-27 18:00:00|563.3|562.7|564.8|564.2|565|564.4|561.1|560.5|6296
1740682800000|2025-02-27 19:00:00|565.1|564.5|563.7|563.1|565.1|564.5|563.1|562.5|4601
1740704400000|2025-02-28 01:00:00|562.8|562.2|565.2|564.6|565.9|565.3|562.4|561.8|943
1740708000000|2025-02-28 02:00:00|564.9|564.3|565.4|564.8|566.7|566.1|564.8|564.2|372
1740711600000|2025-02-28 03:00:00|565.3|564.7|565.2|564.6|565.9|565.3|564.3|563.7|338
1740715200000|2025-02-28 04:00:00|565.4|564.8|564.4|563.8|565.6|565|564.4|563.8|69
1740718800000|2025-02-28 05:00:00|564.2|563.6|563.9|563.3|564.4|563.8|563.7|563.1|197
1740722400000|2025-02-28 06:00:00|563.8|563.2|564.4|563.8|564.9|564.3|563.4|562.8|247
1740726000000|2025-02-28 07:00:00|564.5|563.9|564|563.4|564.7|564.1|563.3|562.7|487
1740729600000|2025-02-28 08:00:00|563.7|563.1|566|565.4|566.7|566.1|563.7|563.1|778
1740733200000|2025-02-28 09:00:00|566.2|565.6|568.5|567.9|568.7|568.1|565.7|565.1|1449
1740736800000|2025-02-28 10:00:00|568.2|567.6|568.1|567.5|568.5|567.9|567|566.4|698
1740740400000|2025-02-28 11:00:00|568|567.4|568.7|568.1|568.8|568.2|567.2|566.6|294
1740744000000|2025-02-28 12:00:00|568.5|567.9|569.3|568.7|569.5|568.9|566.3|565.7|1074
1740747600000|2025-02-28 13:00:00|569.4|568.8|570.5|569.9|571.5|570.9|569.2|568.6|1445
1740751200000|2025-02-28 14:00:00|570.3|569.7|565.3|564.7|571.3|570.7|564.3|563.7|5539
1740754800000|2025-02-28 15:00:00|565.4|564.8|563.3|562.7|566.5|565.9|562.3|561.7|5517
1740758400000|2025-02-28 16:00:00|563.4|562.8|561.8|561.2|563.5|562.9|558.5|557.9|6552
1740762000000|2025-02-28 17:00:00|561.5|560.9|561.5|560.9|564|563.4|560.8|560.2|4952
1740765600000|2025-02-28 18:00:00|561.3|560.7|559.5|558.9|563|562.4|559|558.4|4239
1740769200000|2025-02-28 19:00:00|559.7|559.1|556.8|556.2|559.7|559.1|556.3|555.7|6402
1740963600000|2025-03-03 01:00:00|560.7|560.1|564.1|563.5|565.1|564.5|560.7|560.1|1850
1740967200000|2025-03-03 02:00:00|564.3|563.7|564.3|563.7|565.1|564.5|563.8|563.2|549
1740970800000|2025-03-03 03:00:00|564.2|563.6|563.2|562.6|564.3|563.7|562.6|562|287
1740974400000|2025-03-03 04:00:00|563.3|562.7|563.1|562.5|563.3|562.7|562.8|562.2|76
1740978000000|2025-03-03 05:00:00|563.2|562.6|562.9|562.3|563.6|563|562.6|562|113
1740981600000|2025-03-03 06:00:00|562.8|562.2|562.6|562|564.1|563.5|562.1|561.5|235
1740985200000|2025-03-03 07:00:00|562.5|561.9|560.9|560.3|562.9|562.3|560.1|559.5|489
1740988800000|2025-03-03 08:00:00|560.7|560.1|562.6|562|563.4|562.8|560.7|560.1|423
1740992400000|2025-03-03 09:00:00|562.9|562.3|562.1|561.5|563.4|562.8|560.9|560.3|685
1740996000000|2025-03-03 10:00:00|562.2|561.6|558.9|558.3|562.9|562.3|558.9|558.3|733
1740999600000|2025-03-03 11:00:00|559.2|558.6|559.7|559.1|560.9|560.3|558.9|558.3|334
1741003200000|2025-03-03 12:00:00|559.9|559.3|556.9|556.3|560.2|559.6|555.7|555.1|1904
1741006800000|2025-03-03 13:00:00|556.7|556.1|559|558.4|559.4|558.8|556.2|555.6|1270
1741010400000|2025-03-03 14:00:00|559.6|559|557.8|557.2|562.1|561.5|556.9|556.3|6389
1741014000000|2025-03-03 15:00:00|557.6|557|553.9|553.3|558.6|558|553.6|553|6418
1741017600000|2025-03-03 16:00:00|554.1|553.5|551.6|551|554.6|554|550.4|549.8|5762
1741021200000|2025-03-03 17:00:00|551.9|551.3|550.1|549.5|552.1|551.5|548.9|548.3|4876
1741024800000|2025-03-03 18:00:00|549.9|549.3|548.9|548.3|550.4|549.8|547.2|546.6|6076
1741028400000|2025-03-03 19:00:00|549|548.4|549.5|548.9|551.7|551.1|548.9|548.3|4210
1741050000000|2025-03-04 01:00:00|549.3|548.7|551.4|550.8|552.7|552.1|549.3|548.7|3527
1741053600000|2025-03-04 02:00:00|551.1|550.5|550.7|550.1|552.1|551.5|550.3|549.7|346
1741057200000|2025-03-04 03:00:00|550.6|550|552.7|552.1|553.4|552.8|550.6|550|623
1741060800000|2025-03-04 04:00:00|552.8|552.2|551.7|551.1|553.2|552.6|551.3|550.7|176
1741064400000|2025-03-04 05:00:00|551.5|550.9|548.7|548.1|551.9|551.3|547.7|547.1|723
1741068000000|2025-03-04 06:00:00|548.8|548.2|546.9|546.3|548.8|548.2|545.5|544.9|1664
1741071600000|2025-03-04 07:00:00|547|546.4|548.3|547.7|549.1|548.5|546.4|545.8|1456
1741075200000|2025-03-04 08:00:00|548.4|547.8|547.6|547|548.6|548|547.6|547|805
1741078800000|2025-03-04 09:00:00|547.2|546.6|545.4|544.8|547.3|546.7|543.9|543.3|2135
1741082400000|2025-03-04 10:00:00|545.6|545|542.2|541.6|545.9|545.3|542.1|541.5|1286
1741086000000|2025-03-04 11:00:00|542.3|541.7|545.6|545|547.1|546.5|541.7|541.1|1518
1741089600000|2025-03-04 12:00:00|545.5|544.9|541.7|541.1|545.6|545|541.7|541.1|1665
1741093200000|2025-03-04 13:00:00|541.8|541.2|540.5|539.9|543.1|542.5|540|539.4|1977
1741096800000|2025-03-04 14:00:00|540.7|540.1|538.7|538.1|542.7|542.1|535.8|535.2|8524
1741100400000|2025-03-04 15:00:00|538.8|538.2|535.8|535.2|540.5|539.9|533.5|532.9|8042
1741104000000|2025-03-04 16:00:00|535.5|534.9|537.5|536.9|538|537.4|532.3|531.7|7037
1741107600000|2025-03-04 17:00:00|537.8|537.2|537.5|536.9|542.3|541.7|537.1|536.5|5953
1741111200000|2025-03-04 18:00:00|537.6|537|537.1|536.5|539.3|538.7|536.8|536.2|2973
1741114800000|2025-03-04 19:00:00|536.8|536.2|539.7|539.1|539.8|539.2|536.8|536.2|3726
1741136400000|2025-03-05 01:00:00|544.2|543.6|541.1|540.5|545.1|544.5|541|540.4|2629
1741140000000|2025-03-05 02:00:00|541.3|540.7|539.3|538.7|542.8|542.2|539.3|538.7|499
1741143600000|2025-03-05 03:00:00|539.6|539|540.9|540.3|541.3|540.7|539.1|538.5|510
1741147200000|2025-03-05 04:00:00|541.1|540.5|541.1|540.5|542.3|541.7|540.6|540|259
1741150800000|2025-03-05 05:00:00|541.3|540.7|540.6|540|541.3|540.7|540.5|539.9|156
1741154400000|2025-03-05 06:00:00|541.1|540.5|541.7|541.1|541.9|541.3|540.6|540|298
1741158000000|2025-03-05 07:00:00|541.8|541.2|543.6|543|544.1|543.5|541.6|541|947
1741161600000|2025-03-05 08:00:00|543.5|542.9|545.6|545|546.1|545.5|543.1|542.5|921
1741165200000|2025-03-05 09:00:00|545.4|544.8|545.9|545.3|546.9|546.3|544.4|543.8|1504
1741168800000|2025-03-05 10:00:00|545.8|545.2|545.9|545.3|546.7|546.1|545|544.4|781
1741172400000|2025-03-05 11:00:00|546|545.4|546.5|545.9|547.7|547.1|545.7|545.1|1074
1741176000000|2025-03-05 12:00:00|546.6|546|549.1|548.5|549.4|548.8|545.7|545.1|1153
1741179600000|2025-03-05 13:00:00|548.9|548.3|547.3|546.7|552.6|552|547.1|546.5|2739
1741183200000|2025-03-05 14:00:00|546.2|545.6|544.8|544.2|550.9|550.3|543.8|543.2|7584
1741186800000|2025-03-05 15:00:00|545.1|544.5|548.1|547.5|548.8|548.2|542.4|541.8|5292
1741190400000|2025-03-05 16:00:00|548|547.4|552.1|551.5|552.1|551.5|546.7|546.1|5063
1741194000000|2025-03-05 17:00:00|551.9|551.3|550.8|550.2|553.1|552.5|550.1|549.5|3434
1741197600000|2025-03-05 18:00:00|550.6|550|550.4|549.8|551.4|550.8|549.7|549.1|1862
1741201200000|2025-03-05 19:00:00|550.7|550.1|550.4|549.8|551.9|551.3|550.2|549.6|4049
1741222800000|2025-03-06 01:00:00|555.9|554.9|554.7|554.1|557|556|553|552.4|1144
1741226400000|2025-03-06 02:00:00|554.4|553.8|555.3|554.7|555.7|555.1|554.4|553.8|470
1741230000000|2025-03-06 03:00:00|555.4|554.8|555.2|554.6|555.5|554.9|554.8|554.2|218
1741233600000|2025-03-06 04:00:00|555.4|554.8|555.2|554.6|555.6|555|555.2|554.6|112
1741237200000|2025-03-06 05:00:00|554.9|554.3|554.7|554.1|555.2|554.6|554.6|554|65
1741240800000|2025-03-06 06:00:00|554.6|554|555.5|554.9|555.9|555.3|554.4|553.8|452
1741244400000|2025-03-06 07:00:00|555.7|555.1|555.5|554.9|556|555.4|555.1|554.5|285
1741248000000|2025-03-06 08:00:00|555.3|554.7|553.5|552.9|555.7|555.1|553.3|552.7|306
1741251600000|2025-03-06 09:00:00|553.4|552.8|554.1|553.5|554.6|554|550.8|550.2|1387
1741255200000|2025-03-06 10:00:00|554|553.4|554|553.4|554.5|553.9|552.5|551.9|392
1741258800000|2025-03-06 11:00:00|554.1|553.5|554|553.4|554.5|553.9|553.1|552.5|384
1741262400000|2025-03-06 12:00:00|553.8|553.2|550.8|550.2|553.9|553.3|550.5|549.9|987
1741266000000|2025-03-06 13:00:00|550.6|550|550.7|550.1|550.9|550.3|548.8|548.2|1193
1741269600000|2025-03-06 14:00:00|550.6|550|547.8|547.2|553.3|552.7|547.2|546.6|4932
1741273200000|2025-03-06 15:00:00|547.9|547.3|558.2|557.6|559.2|558.6|547.9|547.3|8906
1741276800000|2025-03-06 16:00:00|558.5|557.9|561.5|560.9|564.4|563.8|557.5|556.9|7014
1741280400000|2025-03-06 17:00:00|561.7|561.1|561.7|561.1|562.6|562|557.8|557.2|4297
1741284000000|2025-03-06 18:00:00|561.5|560.9|557.7|557.1|562.3|561.7|557.2|556.6|4626
1741287600000|2025-03-06 19:00:00|557.6|557|556.1|555.5|557.7|557.1|555.4|554.8|4417
1741309200000|2025-03-07 01:00:00|557.5|556.9|553.7|553.1|557.9|557.3|553.2|552.6|811
1741312800000|2025-03-07 02:00:00|553.9|553.3|553.7|553.1|554.5|553.9|553.5|552.9|221
1741316400000|2025-03-07 03:00:00|553.6|553|552.2|551.6|554|553.4|552.2|551.6|286
1741320000000|2025-03-07 04:00:00|552.3|551.7|552|551.4|552.5|551.9|552|551.4|131
1741323600000|2025-03-07 05:00:00|551.8|551.2|552|551.4|552.2|551.6|551.7|551.1|106
1741327200000|2025-03-07 06:00:00|551.7|551.1|551.3|550.7|552.2|551.6|551.1|550.5|245
1741330800000|2025-03-07 07:00:00|551.5|550.9|550.5|549.9|552|551.4|550.5|549.9|421
1741334400000|2025-03-07 08:00:00|550.3|549.7|550.9|550.3|551.6|551|548.8|548.2|925
1741338000000|2025-03-07 09:00:00|551|550.4|550.1|549.5|551.8|551.2|549.4|548.8|802
1741341600000|2025-03-07 10:00:00|550.3|549.7|550.7|550.1|551.3|550.7|548.8|548.2|1023
1741345200000|2025-03-07 11:00:00|550.8|550.2|549.3|548.7|550.8|550.2|549.1|548.5|336
1741348800000|2025-03-07 12:00:00|549.1|548.5|548.9|548.3|549.4|548.8|547.3|546.7|1187
1741352400000|2025-03-07 13:00:00|549|548.4|550|549.4|550.4|549.8|548.5|547.9|1031
1741356000000|2025-03-07 14:00:00|550.4|549.8|551.3|550.7|552.3|551.7|548.9|548.3|4448
1741359600000|2025-03-07 15:00:00|551.4|550.8|551.9|551.3|555.4|554.8|550.6|550|7433
1741363200000|2025-03-07 16:00:00|551.7|551.1|552.9|552.3|554.8|554.2|551.5|550.9|2667
1741366800000|2025-03-07 17:00:00|553.1|552.5|554.4|553.8|556.8|556.2|553|552.4|3133
1741370400000|2025-03-07 18:00:00|554.6|554|554|553.4|555.9|555.3|554|553.4|2455
1741374000000|2025-03-07 19:00:00|554.1|553.5|555.1|554.5|555.4|554.8|553.5|552.9|3856
1741564800000|2025-03-10 00:00:00|559.8|559.2|561.1|560.5|563.9|563.3|559.8|559.2|1478
1741568400000|2025-03-10 01:00:00|561.2|560.6|559.2|558.6|562|561.4|559.2|558.6|624
1741572000000|2025-03-10 02:00:00|559.4|558.8|558.7|558.1|560.4|559.8|558.6|558|306
1741575600000|2025-03-10 03:00:00|558.4|557.8|558.5|557.9|559.1|558.5|558.1|557.5|228
1741579200000|2025-03-10 04:00:00|558.6|558|558|557.4|558.7|558.1|557.9|557.3|52
1741582800000|2025-03-10 05:00:00|557.9|557.3|557.4|556.8|558|557.4|557|556.4|97
1741586400000|2025-03-10 06:00:00|557.5|556.9|558.1|557.5|558.2|557.6|557.2|556.6|80
1741590000000|2025-03-10 07:00:00|558.2|557.6|558.1|557.5|558.7|558.1|557.5|556.9|133
1741593600000|2025-03-10 08:00:00|558|557.4|558.5|557.9|558.8|558.2|556.7|556.1|276
1741597200000|2025-03-10 09:00:00|558.6|558|561.8|561.2|562.2|561.6|558.6|558|631
1741600800000|2025-03-10 10:00:00|561.7|561.1|560.7|560.1|562.5|561.9|560|559.4|433
1741604400000|2025-03-10 11:00:00|560.8|560.2|562.5|561.9|563|562.4|560.5|559.9|649
1741608000000|2025-03-10 12:00:00|562.7|562.1|564.6|564|565.5|564.9|562.3|561.7|1220
1741611600000|2025-03-10 13:00:00|564.8|564.2|563.8|563.2|569.2|568.6|563.5|562.9|6154
1741615200000|2025-03-10 14:00:00|563.6|563|564.8|564.2|566.3|565.7|561.5|560.9|6063
1741618800000|2025-03-10 15:00:00|565.1|564.5|567.6|567|567.6|567|565|564.4|3487
1741622400000|2025-03-10 16:00:00|567.4|566.8|566.5|565.9|568.9|568.3|566.5|565.9|3757
1741626000000|2025-03-10 17:00:00|566.2|565.6|565.7|565.1|566.2|565.6|563.7|563.1|3145
1741629600000|2025-03-10 18:00:00|565.6|565|566.5|565.9|566.8|566.2|565|564.4|4870
1741651200000|2025-03-11 00:00:00|565.4|564.8|563.1|562.5|565.7|564.9|562.3|561.7|692
1741654800000|2025-03-11 01:00:00|562.8|562.2|561.6|561|563.1|562.5|561.6|561|250
1741658400000|2025-03-11 02:00:00|561.4|560.8|561.8|561.2|562.1|561.5|561.3|560.7|309
1741662000000|2025-03-11 03:00:00|561.9|561.3|562.3|561.7|562.3|561.7|561.3|560.7|102
1741665600000|2025-03-11 04:00:00|562.1|561.5|561.6|561|562.6|562|561.4|560.8|80
1741669200000|2025-03-11 05:00:00|561.5|560.9|561.1|560.5|561.6|561|561.1|560.5|113
1741672800000|2025-03-11 06:00:00|561.4|560.8|561.6|561|561.6|561|560.5|559.9|209
1741676400000|2025-03-11 07:00:00|561.4|560.8|562.4|561.8|563.1|562.5|560.9|560.3|416
1741680000000|2025-03-11 08:00:00|562.6|562|564.7|564.1|565|564.4|562.4|561.8|737
1741683600000|2025-03-11 09:00:00|564.8|564.2|562.7|562.1|565.2|564.6|561.9|561.3|594
1741687200000|2025-03-11 10:00:00|562.6|562|562.9|562.3|564.6|564|562.2|561.6|630
1741690800000|2025-03-11 11:00:00|563|562.4|563.1|562.5|564.2|563.6|562.5|561.9|268
1741694400000|2025-03-11 12:00:00|563.2|562.6|562|561.4|563.8|563.2|561.5|560.9|614
1741698000000|2025-03-11 13:00:00|561.8|561.2|562.7|562.1|564.2|563.6|561|560.4|2852
1741701600000|2025-03-11 14:00:00|562.9|562.3|563.1|562.5|566.9|566.3|562.9|562.3|3042
1741705200000|2025-03-11 15:00:00|562.9|562.3|563.3|562.7|564.9|564.3|562.4|561.8|2682
1741708800000|2025-03-11 16:00:00|562.4|561.4|563|562.4|563.5|562.9|559.7|559.1|5139
1741712400000|2025-03-11 17:00:00|563.2|562.6|562.7|562.1|564.7|564.1|562.6|562|2520
1741716000000|2025-03-11 18:00:00|562.5|561.9|560|559.4|562.5|561.9|559.3|558.7|4456
1741737600000|2025-03-12 00:00:00|562.5|561.9|564.4|563.8|565.6|565|562.3|561.7|759
1741741200000|2025-03-12 01:00:00|564.6|564|563.9|563.3|565.4|564.8|563.6|563|131
1741744800000|2025-03-12 02:00:00|564.1|563.5|564.4|563.8|564.9|564.3|563.9|563.3|99
1741748400000|2025-03-12 03:00:00|564.6|564|564.4|563.8|564.6|564|563.8|563.2|40
1741752000000|2025-03-12 04:00:00|564.2|563.6|564.7|564.1|565.1|564.5|564|563.4|67
1741755600000|2025-03-12 05:00:00|564.6|564|564.9|564.3|564.9|564.3|564.1|563.5|111
1741759200000|2025-03-12 06:00:00|565|564.4|562.9|562.3|565.4|564.8|562.9|562.3|263
1741762800000|2025-03-12 07:00:00|563|562.4|562|561.4|563.4|562.8|561.8|561.2|149
1741766400000|2025-03-12 08:00:00|561.9|561.3|558|557.4|562.3|561.7|557.9|557.3|1159
1741770000000|2025-03-12 09:00:00|558.2|557.6|554.9|554.3|558.2|557.6|554.3|553.7|2032
1741773600000|2025-03-12 10:00:00|555|554.4|556|555.4|556.3|555.7|554.7|554.1|849
1741777200000|2025-03-12 11:00:00|556.1|555.5|558|557.4|558.1|557.5|556.1|555.5|1049
1741780800000|2025-03-12 12:00:00|558.1|557.5|558.6|558|559.1|558.5|556.7|556.1|1320
1741784400000|2025-03-12 13:00:00|558.9|558.3|559.6|559|562.6|562|556.6|556|4381
1741788000000|2025-03-12 14:00:00|559.5|558.9|557.4|556.8|562.6|562|556.4|555.8|3883
1741791600000|2025-03-12 15:00:00|557.2|556.6|551|550.4|557.2|556.6|551|550.4|6569
1741795200000|2025-03-12 16:00:00|551.3|550.7|556.7|556.1|559|558.4|551|550.4|4670
1741798800000|2025-03-12 17:00:00|556.6|556|558.5|557.9|561.1|560.5|556.6|556|2317
1741802400000|2025-03-12 18:00:00|558.4|557.8|559|558.4|559.4|558.8|558|557.4|3205
1741824000000|2025-03-13 00:00:00|561.1|560.5|560|559.4|562.2|561.6|559.5|558.9|365
1741827600000|2025-03-13 01:00:00|560.1|559.5|561|560.4|561|560.4|559.3|558.7|500
1741831200000|2025-03-13 02:00:00|560.9|560.3|561.3|560.7|561.8|561.2|560.7|560.1|275
1741834800000|2025-03-13 03:00:00|561.1|560.5|561.5|560.9|561.9|561.3|560.6|560|125
1741838400000|2025-03-13 04:00:00|561.4|560.8|560.8|560.2|561.8|561.2|560.8|560.2|98
1741842000000|2025-03-13 05:00:00|560.7|560.1|560.6|560|561.3|560.7|559.7|559.1|182
1741845600000|2025-03-13 06:00:00|560.7|560.1|561.5|560.9|561.6|561|560.3|559.7|185
1741849200000|2025-03-13 07:00:00|561.6|561|562.3|561.7|563.6|563|561.5|560.9|448
1741852800000|2025-03-13 08:00:00|562.4|561.8|562.3|561.7|563.7|563.1|561.7|561.1|291
1741856400000|2025-03-13 09:00:00|562.5|561.9|561.8|561.2|562.8|562.2|559.9|559.3|738
1741860000000|2025-03-13 10:00:00|561.6|561|563|562.4|563.8|563.2|561|560.4|585
1741863600000|2025-03-13 11:00:00|562.8|562.2|564.1|563.5|564.1|563.5|562.3|561.7|663
1741867200000|2025-03-13 12:00:00|563.9|563.3|564.7|564.1|565.3|564.7|562.6|562|1776
1741870800000|2025-03-13 13:00:00|565|564.4|570.4|569.8|571|570.4|563.7|563.1|6018
1741874400000|2025-03-13 14:00:00|570.2|569.6|569.9|569.3|570.9|570.3|564.5|563.9|6708
1741878000000|2025-03-13 15:00:00|569.8|569.2|567.7|567.1|570.1|569.5|565|564.4|3874
1741881600000|2025-03-13 16:00:00|567.6|567|565.9|565.3|569.1|568.5|565.2|564.6|5038
1741885200000|2025-03-13 17:00:00|566.1|565.5|567.3|566.7|567.8|567.2|564.4|563.8|2631
1741888800000|2025-03-13 18:00:00|567.2|566.6|566.7|566.1|567.5|566.9|565.7|565.1|3809
1741910400000|2025-03-14 00:00:00|566.3|565.7|564.2|563.6|566.5|565.9|563.9|563.3|444
1741914000000|2025-03-14 01:00:00|564.3|563.7|564.8|564.2|565.1|564.5|563.8|563.2|267
1741917600000|2025-03-14 02:00:00|565|564.4|566.1|565.5|566.9|566.3|564.7|564.1|331
1741921200000|2025-03-14 03:00:00|566.3|565.7|566.8|566.2|567.5|566.9|566.1|565.5|199
1741924800000|2025-03-14 04:00:00|566.7|566.1|566.1|565.5|566.7|566.1|566|565.4|49
1741928400000|2025-03-14 05:00:00|566|565.4|567.9|567.3|568.2|567.6|566|565.4|239
1741932000000|2025-03-14 06:00:00|567.7|567.1|567.1|566.5|567.9|567.3|566.9|566.3|119
1741935600000|2025-03-14 07:00:00|566.9|566.3|567.3|566.7|567.7|567.1|566.6|566|330
1741939200000|2025-03-14 08:00:00|567.2|566.6|564.7|564.1|567.4|566.8|564.4|563.8|362
1741942800000|2025-03-14 09:00:00|564.9|564.3|563.5|562.9|565.2|564.6|563|562.4|661
1741946400000|2025-03-14 10:00:00|563.4|562.8|562.5|561.9|564.8|564.2|562|561.4|892
1741950000000|2025-03-14 11:00:00|562.8|562.2|563.1|562.5|564.1|563.5|562.5|561.9|1433
1741953600000|2025-03-14 12:00:00|563.2|562.6|566.9|566.3|567.3|566.7|563.1|562.5|961
1741957200000|2025-03-14 13:00:00|566.3|565.7|564.4|563.8|566.4|565.8|562.7|562.1|5786
1741960800000|2025-03-14 14:00:00|564.6|564|565|564.4|569.9|569.3|563.7|563.1|6248
1741964400000|2025-03-14 15:00:00|564.9|564.3|562|561.4|565.9|565.3|561.9|561.3|3024
1741968000000|2025-03-14 16:00:00|561.9|561.3|560.9|560.3|563.9|563.3|560.2|559.6|3285
1741971600000|2025-03-14 17:00:00|561|560.4|562.6|562|563.2|562.6|560.7|560.1|2252
1741975200000|2025-03-14 18:00:00|562.5|561.9|562.3|561.7|563.2|562.6|561.8|561.2|2502
1742169600000|2025-03-17 00:00:00|567.7|567.1|567.8|567.2|569.8|569.2|565.6|565|1114
1742173200000|2025-03-17 01:00:00|568|567.4|569.3|568.7|570|569.4|568|567.4|367
1742176800000|2025-03-17 02:00:00|569.4|568.8|569.3|568.7|569.4|568.8|568.3|567.7|184
1742180400000|2025-03-17 03:00:00|569.1|568.5|570.1|569.5|570.5|569.9|569|568.4|146
1742184000000|2025-03-17 04:00:00|570|569.4|570.5|569.9|570.9|570.3|569.8|569.2|130
1742187600000|2025-03-17 05:00:00|570.3|569.7|571|570.4|571.3|570.7|570.3|569.7|71
1742191200000|2025-03-17 06:00:00|570.8|570.2|571.3|570.7|571.5|570.9|570.5|569.9|149
1742194800000|2025-03-17 07:00:00|571.4|570.8|572.8|572.2|572.9|572.3|571|570.4|382
1742198400000|2025-03-17 08:00:00|572.7|572.1|573.6|573|573.6|573|572|571.4|589
1742202000000|2025-03-17 09:00:00|573.5|572.9|575.2|574.6|575.5|574.9|573.5|572.9|1883
1742205600000|2025-03-17 10:00:00|575.4|574.8|575|574.4|575.4|574.8|573.1|572.5|1027
1742209200000|2025-03-17 11:00:00|574.8|574.2|575|574.4|575.2|574.6|573.1|572.5|706
1742212800000|2025-03-17 12:00:00|575.1|574.5|574.8|574.2|576.2|575.6|574.3|573.7|843
1742216400000|2025-03-17 13:00:00|575.3|574.7|574.9|574.3|578.4|577.8|574|573.4|5000
1742220000000|2025-03-17 14:00:00|574.8|574.2|578.9|578.3|580.9|580.3|572.7|572.1|6398
1742223600000|2025-03-17 15:00:00|578.8|578.2|579.4|578.8|581|580.4|577.4|576.8|4739
1742227200000|2025-03-17 16:00:00|579.5|578.9|576.8|576.2|579.9|579.3|574.4|573.8|4993
1742230800000|2025-03-17 17:00:00|576.9|576.3|573.7|573.1|576.9|576.3|573.7|573.1|2530
1742234400000|2025-03-17 18:00:00|573.6|573|574.6|574|574.8|574.2|572.7|572.1|4552
1742256000000|2025-03-18 00:00:00|575.1|574.5|578.4|577.8|578.4|577.8|574.7|574.1|688
1742259600000|2025-03-18 01:00:00|578.3|577.7|578|577.4|578.8|578.2|577.8|577.2|181
1742263200000|2025-03-18 02:00:00|578.1|577.5|577.5|576.9|578.3|577.7|577.2|576.6|131
1742266800000|2025-03-18 03:00:00|577.4|576.8|576.7|576.1|577.4|576.8|576.6|576|136
1742270400000|2025-03-18 04:00:00|576.5|575.9|577.2|576.6|577.5|576.9|576.3|575.7|86
1742274000000|2025-03-18 05:00:00|577.3|576.7|576|575.4|577.3|576.7|575.9|575.3|116
1742277600000|2025-03-18 06:00:00|575.9|575.3|576|575.4|576.5|575.9|575.7|575.1|179
1742281200000|2025-03-18 07:00:00|575.9|575.3|578.2|577.6|578.7|578.1|575.8|575.2|342
1742284800000|2025-03-18 08:00:00|578|577.4|577.7|577.1|578.7|578.1|577.3|576.7|291
1742288400000|2025-03-18 09:00:00|577.8|577.2|573.9|573.3|578|577.4|573.2|572.6|839
1742292000000|2025-03-18 10:00:00|574.1|573.5|575.9|575.3|576.3|575.7|573.7|573.1|677
1742295600000|2025-03-18 11:00:00|575.8|575.2|576.7|576.1|576.8|576.2|575|574.4|408
1742299200000|2025-03-18 12:00:00|576.6|576|577.2|576.6|577.9|577.3|575.8|575.2|635
1742302800000|2025-03-18 13:00:00|576.9|576.3|575.6|575|580.7|580.1|575.1|574.5|5548
1742306400000|2025-03-18 14:00:00|575.7|575.1|574.6|574|578.1|577.5|572.8|572.2|6389
1742310000000|2025-03-18 15:00:00|574.7|574.1|576.6|576|580.2|579.6|574.6|574|4801
1742313600000|2025-03-18 16:00:00|576.5|575.9|572|571.4|576.5|575.9|571.6|571|4962
1742317200000|2025-03-18 17:00:00|571.7|571.1|571.7|571.1|574.4|573.8|571.5|570.9|3158
1742320800000|2025-03-18 18:00:00|571.5|570.9|570.5|569.9|573|572.4|570|569.4|3735
1742342400000|2025-03-19 00:00:00|567.7|567.1|566.6|566|568.6|568|565.1|564.5|1864
1742346000000|2025-03-19 01:00:00|566.5|565.9|565.4|564.8|566.6|566|564.6|564|282
1742349600000|2025-03-19 02:00:00|565.5|564.9|566.4|565.8|567|566.4|565.5|564.9|209
1742353200000|2025-03-19 03:00:00|566.3|565.7|566|565.4|566.4|565.8|565.8|565.2|97
1742356800000|2025-03-19 04:00:00|566.1|565.5|566.3|565.7|566.4|565.8|566|565.4|38
1742360400000|2025-03-19 05:00:00|566.4|565.8|566.6|566|566.9|566.3|566.1|565.5|202
1742364000000|2025-03-19 06:00:00|566.5|565.9|566.4|565.8|567.8|567.2|565.9|565.3|372
1742367600000|2025-03-19 07:00:00|566.2|565.6|569.5|568.9|569.7|569.1|566.1|565.5|634
1742371200000|2025-03-19 08:00:00|569.4|568.8|573.4|572.8|573.8|573.2|569.2|568.6|1125
1742374800000|2025-03-19 09:00:00|573.5|572.9|571.4|570.8|573.6|573|570.3|569.7|1085
1742378400000|2025-03-19 10:00:00|571.5|570.9|572.8|572.2|573.8|573.2|568.8|568.2|1542
1742382000000|2025-03-19 11:00:00|572.9|572.3|570|569.4|574.4|573.8|569.8|569.2|1124
1742385600000|2025-03-19 12:00:00|570.1|569.5|569|568.4|570.5|569.9|568.7|568.1|382
1742389200000|2025-03-19 13:00:00|571|570.4|570.2|569.6|574.1|573.5|569.2|568.6|4000
1742392800000|2025-03-19 14:00:00|570.1|569.5|572.1|571.5|575.1|574.5|569.2|568.6|4408
1742396400000|2025-03-19 15:00:00|572.2|571.6|568.5|567.9|572.9|572.3|567.7|567.1|4252
1742400000000|2025-03-19 16:00:00|568.4|567.8|568.9|568.3|571.4|570.8|566.8|566.2|3857
1742403600000|2025-03-19 17:00:00|569|568.4|569.6|569|570.4|569.8|568.2|567.6|2708
1742407200000|2025-03-19 18:00:00|569.7|569.1|570.3|569.7|570.7|570.1|569.3|568.7|2853
1742428800000|2025-03-20 00:00:00|572.1|571.5|573.2|572.6|574|573.4|572.1|571.5|691
1742432400000|2025-03-20 01:00:00|573.1|572.5|573.6|573|574.2|573.6|572.7|572.1|149
1742436000000|2025-03-20 02:00:00|573.7|573.1|573.7|573.1|574.6|574|573.5|572.9|143
1742439600000|2025-03-20 03:00:00|573.6|573|573.3|572.7|574.1|573.5|572.7|572.1|142
1742443200000|2025-03-20 04:00:00|573.2|572.6|572.7|572.1|573.5|572.9|572.2|571.6|200
1742446800000|2025-03-20 05:00:00|572.6|572|572.9|572.3|573.1|572.5|572.1|571.5|91
1742450400000|2025-03-20 06:00:00|573|572.4|569.7|569.1|573|572.4|569.7|569.1|424
1742454000000|2025-03-20 07:00:00|569.9|569.3|569.5|568.9|570.2|569.6|569.2|568.6|395
1742457600000|2025-03-20 08:00:00|569.4|568.8|569.5|568.9|569.5|568.9|568.7|568.1|326
1742461200000|2025-03-20 09:00:00|569.3|568.7|567.2|566.6|569.9|569.3|566.8|566.2|744
1742464800000|2025-03-20 10:00:00|567.1|566.5|565.8|565.2|567.9|567.3|565.4|564.8|674
1742468400000|2025-03-20 11:00:00|565.7|565.1|567.4|566.8|567.6|567|565.1|564.5|830
1742472000000|2025-03-20 12:00:00|567.1|566.5|565.1|564.5|568|567.4|564|563.4|1556
1742475600000|2025-03-20 13:00:00|564.2|563.6|563.6|563|565.9|565.3|562.7|562.1|3958
1742479200000|2025-03-20 14:00:00|563.5|562.9|560|559.4|565.1|564.5|559.8|559.2|4745
1742482800000|2025-03-20 15:00:00|560.1|559.5|565.2|564.6|565.2|564.6|559.4|558.8|4921
1742486400000|2025-03-20 16:00:00|565.3|564.7|562|561.4|566.7|566.1|561.3|560.7|3054
1742490000000|2025-03-20 17:00:00|561.9|561.3|564.5|563.9|565.6|565|561.4|560.8|3754
1742493600000|2025-03-20 18:00:00|564.4|563.8|563|562.4|565.3|564.7|562.7|562.1|2444
1742515200000|2025-03-21 00:00:00|563.6|563|562.9|562.3|565.4|564.8|562.6|562|343
1742518800000|2025-03-21 01:00:00|562.8|562.2|562|561.4|563|562.4|562|561.4|70
1742522400000|2025-03-21 02:00:00|562.2|561.6|562.1|561.5|563.2|562.6|562|561.4|333
1742526000000|2025-03-21 03:00:00|562.2|561.6|562.6|562|562.6|562|562.1|561.5|70
1742529600000|2025-03-21 04:00:00|562.5|561.9|562.8|562.2|563.1|562.5|562.5|561.9|37
1742533200000|2025-03-21 05:00:00|562.7|562.1|562.1|561.5|563.1|562.5|562|561.4|147
1742536800000|2025-03-21 06:00:00|562|561.4|562.6|562|562.8|562.2|562|561.4|106
1742540400000|2025-03-21 07:00:00|562.7|562.1|564.3|563.7|564.4|563.8|562.7|562.1|228
1742544000000|2025-03-21 08:00:00|564|563.4|562.6|562|564.1|563.5|562.3|561.7|338
1742547600000|2025-03-21 09:00:00|562.8|562.2|565.1|564.5|565.5|564.9|562.1|561.5|542
1742551200000|2025-03-21 10:00:00|565|564.4|565.7|565.1|567.2|566.6|565|564.4|948
1742554800000|2025-03-21 11:00:00|565.6|565|565.8|565.2|566.4|565.8|565.1|564.5|545
1742558400000|2025-03-21 12:00:00|565.7|565.1|565.3|564.7|565.7|565.1|563.4|562.8|995
1742562000000|2025-03-21 13:00:00|565.2|564.6|568.8|568.2|569.8|569.2|565.1|564.5|4350
1742565600000|2025-03-21 14:00:00|568.7|568.1|561.7|561.1|568.8|568.2|561.4|560.8|4028
1742569200000|2025-03-21 15:00:00|561.6|561|562.4|561.8|564.3|563.7|560.4|559.8|3080
1742572800000|2025-03-21 16:00:00|562.3|561.7|564.6|564|564.6|564|561.6|561|1888
1742576400000|2025-03-21 17:00:00|564.5|563.9|564.6|564|566.1|565.5|563.6|563|2341
1742580000000|2025-03-21 18:00:00|564.4|563.8|565.1|564.5|565.5|564.9|564.4|563.8|2835
1742774400000|2025-03-24 00:00:00|568.9|568.3|567.2|566.6|570.4|569.8|566.7|566.1|705
1742778000000|2025-03-24 01:00:00|567.1|566.5|565.8|565.2|567.7|567.1|565.6|565|255
1742781600000|2025-03-24 02:00:00|566|565.4|564.9|564.3|566.2|565.6|564.8|564.2|151
1742785200000|2025-03-24 03:00:00|565|564.4|564.5|563.9|565.5|564.9|564.5|563.9|104
1742788800000|2025-03-24 04:00:00|564.8|564.2|565.3|564.7|565.3|564.7|564.7|564.1|44
1742792400000|2025-03-24 05:00:00|565.2|564.6|565.4|564.8|565.8|565.2|565.1|564.5|68
1742796000000|2025-03-24 06:00:00|565.5|564.9|564.2|563.6|565.9|565.3|563.5|562.9|226
1742799600000|2025-03-24 07:00:00|564.3|563.7|563|562.4|564.5|563.9|562.5|561.9|365
1742803200000|2025-03-24 08:00:00|562.8|562.2|561.1|560.5|562.9|562.3|560.3|559.7|592
1742806800000|2025-03-24 09:00:00|561.2|560.6|560.8|560.2|561.8|561.2|560.3|559.7|425
1742810400000|2025-03-24 10:00:00|560.9|560.3|560.3|559.7|561.7|561.1|560.2|559.6|743
1742814000000|2025-03-24 11:00:00|560.2|559.6|558.9|558.3|560.3|559.7|558.5|557.9|900
1742817600000|2025-03-24 12:00:00|559|558.4|559.1|558.5|559.1|558.5|557.6|557|833
1742821200000|2025-03-24 13:00:00|558.3|557.7|554.4|553.8|558.9|558.3|553.9|553.3|4955
1742824800000|2025-03-24 14:00:00|554.3|553.7|554.9|554.3|556.8|556.2|553.5|552.9|5377
1742828400000|2025-03-24 15:00:00|555.1|554.5|556.1|555.5|556.9|556.3|553.6|553|2882
1742832000000|2025-03-24 16:00:00|555.9|555.3|558|557.4|558.5|557.9|555.7|555.1|2750
1742835600000|2025-03-24 17:00:00|558.2|557.6|556.3|555.7|559.2|558.6|556.1|555.5|3211
1742839200000|2025-03-24 18:00:00|556.4|555.8|555.7|555.1|556.9|556.3|555.5|554.9|3379
1742860800000|2025-03-25 00:00:00|555|554.4|553.4|552.8|555.5|554.9|553.1|552.5|740
1742864400000|2025-03-25 01:00:00|553.6|553|554.4|553.8|554.4|553.8|553.5|552.9|301
1742868000000|2025-03-25 02:00:00|554.6|554|554.4|553.8|555.2|554.6|554.2|553.6|224
1742871600000|2025-03-25 03:00:00|554.2|553.6|554.9|554.3|554.9|554.3|553.8|553.2|134
1742875200000|2025-03-25 04:00:00|555.2|554.6|554.9|554.3|555.3|554.7|554.7|554.1|77
1742878800000|2025-03-25 05:00:00|555|554.4|555|554.4|555.7|555.1|554.9|554.3|153
1742882400000|2025-03-25 06:00:00|555.1|554.5|555.2|554.6|555.3|554.7|555|554.4|51
1742886000000|2025-03-25 07:00:00|555.3|554.7|555.1|554.5|555.8|555.2|554.3|553.7|391
1742889600000|2025-03-25 08:00:00|555.2|554.6|552.8|552.2|555.3|554.7|552.5|551.9|772
1742893200000|2025-03-25 09:00:00|553|552.4|554.6|554|555|554.4|552.1|551.5|790
1742896800000|2025-03-25 10:00:00|554.5|553.9|557.3|556.7|557.5|556.9|554.1|553.5|1465
1742900400000|2025-03-25 11:00:00|557.4|556.8|555|554.4|557.5|556.9|554.8|554.2|909
1742904000000|2025-03-25 12:00:00|554.9|554.3|554.3|553.7|555|554.4|553.5|552.9|1337
1742907600000|2025-03-25 13:00:00|554|553.4|553|552.4|557|556.4|552.6|552|5673
1742911200000|2025-03-25 14:00:00|552.9|552.3|551.8|551.2|553.2|552.6|550.4|549.8|5494
1742914800000|2025-03-25 15:00:00|552|551.4|552.7|552.1|554.9|554.3|552|551.4|3663
1742918400000|2025-03-25 16:00:00|552.4|551.8|550.1|549.5|552.5|551.9|549.3|548.7|3587
1742922000000|2025-03-25 17:00:00|549.8|549.2|550.7|550.1|551.3|550.7|549.2|548.6|3002
1742925600000|2025-03-25 18:00:00|550.6|550|551.8|551.2|551.9|551.3|550.6|550|2770
1742947200000|2025-03-26 00:00:00|551.7|551.1|551.6|551|553.3|552.7|551.2|550.6|357
1742950800000|2025-03-26 01:00:00|551.7|551.1|551.2|550.6|551.7|551.1|550.7|550.1|233
1742954400000|2025-03-26 02:00:00|551.3|550.7|550.8|550.2|551.7|551.1|550.6|550|65
1742958000000|2025-03-26 03:00:00|550.6|550|550.1|549.5|550.8|550.2|549.8|549.2|119
1742961600000|2025-03-26 04:00:00|550.2|549.6|550.3|549.7|550.3|549.7|549.8|549.2|44
1742965200000|2025-03-26 05:00:00|550.4|549.8|550.8|550.2|551.1|550.5|550.3|549.7|51
1742968800000|2025-03-26 06:00:00|550.7|550.1|552.1|551.5|552.5|551.9|550.5|549.9|209
1742972400000|2025-03-26 07:00:00|552.2|551.6|551.6|551|553.5|552.9|551.5|550.9|337
1742976000000|2025-03-26 08:00:00|551.7|551.1|553.3|552.7|554.1|553.5|551.4|550.8|449
1742979600000|2025-03-26 09:00:00|553.4|552.8|550.1|549.5|553.8|553.2|549.1|548.5|841
1742983200000|2025-03-26 10:00:00|550|549.4|551.2|550.6|551.5|550.9|549.6|549|822
1742986800000|2025-03-26 11:00:00|551.3|550.7|550.4|549.8|552.6|552|550.3|549.7|799
1742990400000|2025-03-26 12:00:00|550.3|549.7|549.6|549|550.5|549.9|547.8|547.2|1847
1742994000000|2025-03-26 13:00:00|548.5|547.9|550.9|550.3|552.8|552.2|547.8|547.2|3505
1742997600000|2025-03-26 14:00:00|550.8|550.2|545.8|545.2|552.4|551.8|545.7|545.1|4741
1743001200000|2025-03-26 15:00:00|545.9|545.3|546.9|546.3|547.3|546.7|543.5|542.9|5629
1743004800000|2025-03-26 16:00:00|547|546.4|547|546.4|549.8|549.2|545.7|545.1|2842
1743008400000|2025-03-26 17:00:00|547.1|546.5|544.2|543.6|548|547.4|544.2|543.6|2976
1743012000000|2025-03-26 18:00:00|544.3|543.7|543.6|543|544.6|544|543.1|542.5|3300
1743033600000|2025-03-27 00:00:00|543.7|543.1|541.7|541.1|544.7|544.1|541.7|541.1|950
1743037200000|2025-03-27 01:00:00|541.8|541.2|541|540.4|541.9|541.3|540.9|540.3|356
1743040800000|2025-03-27 02:00:00|541.1|540.5|541.5|540.9|541.8|541.2|541|540.4|217
1743044400000|2025-03-27 03:00:00|541.6|541|542.2|541.6|542.6|542|541.5|540.9|126
1743048000000|2025-03-27 04:00:00|542.3|541.7|542.4|541.8|542.7|542.1|542.2|541.6|106
1743051600000|2025-03-27 05:00:00|542.3|541.7|541.9|541.3|542.7|542.1|541.9|541.3|235
1743055200000|2025-03-27 06:00:00|542.1|541.5|541.4|540.8|542.3|541.7|541.2|540.6|196
1743058800000|2025-03-27 07:00:00|541.3|540.7|540.6|540|541.4|540.8|540.1|539.5|714
1743062400000|2025-03-27 08:00:00|540.5|539.9|541.7|541.1|542.5|541.9|540.4|539.8|930
1743066000000|2025-03-27 09:00:00|541.8|541.2|544.4|543.8|545.2|544.6|541.3|540.7|1671
1743069600000|2025-03-27 10:00:00|544.3|543.7|543.7|543.1|544.5|543.9|542.4|541.8|1335
1743073200000|2025-03-27 11:00:00|543.5|542.9|544.4|543.8|545.2|544.6|542.6|542|1384
1743076800000|2025-03-27 12:00:00|544.2|543.6|542.4|541.8|545.3|544.7|541.7|541.1|1763
1743080400000|2025-03-27 13:00:00|542.6|542|543.5|542.9|543.8|543.2|539|538.4|4956
1743084000000|2025-03-27 14:00:00|543.6|543|537.4|536.8|543.8|543.2|536.8|536.2|6884
1743087600000|2025-03-27 15:00:00|537.5|536.9|539|538.4|540.5|539.9|535.1|534.5|7286
1743091200000|2025-03-27 16:00:00|538.9|538.3|537.2|536.6|540.6|540|536.9|536.3|3243
1743094800000|2025-03-27 17:00:00|537.3|536.7|539.5|538.9|539.7|539.1|537.2|536.6|3021
1743098400000|2025-03-27 18:00:00|539.4|538.8|539.8|539.2|541|540.4|539|538.4|3289
1743120000000|2025-03-28 00:00:00|540.2|539.6|538.2|537.6|541.3|540.7|538.1|537.5|357
1743123600000|2025-03-28 01:00:00|538.1|537.5|537.6|537|538.6|538|537.6|537|314
1743127200000|2025-03-28 02:00:00|537.8|537.2|536.8|536.2|538.1|537.5|536.7|536.1|269
1743130800000|2025-03-28 03:00:00|536.7|536.1|536.9|536.3|537|536.4|536.5|535.9|155
1743134400000|2025-03-28 04:00:00|536.7|536.1|536.9|536.3|537.1|536.5|536.6|536|125
1743138000000|2025-03-28 05:00:00|537|536.4|536.4|535.8|537|536.4|535.9|535.3|253
1743141600000|2025-03-28 06:00:00|536.5|535.9|535.9|535.3|536.5|535.9|535.9|535.3|109
1743145200000|2025-03-28 07:00:00|536|535.4|532.1|531.5|536|535.4|532.1|531.5|1188
1743148800000|2025-03-28 08:00:00|532.2|531.6|532.2|531.6|533.1|532.5|530.9|530.3|1701
1743152400000|2025-03-28 09:00:00|532.4|531.8|531.7|531.1|533.2|532.6|531.5|530.9|1388
1743156000000|2025-03-28 10:00:00|531.9|531.3|533.2|532.6|533.6|533|531.9|531.3|967
1743159600000|2025-03-28 11:00:00|533.1|532.5|532.1|531.5|533.6|533|531.7|531.1|722
1743163200000|2025-03-28 12:00:00|531.9|531.3|531.3|530.7|532.2|531.6|530.3|529.7|1601
1743166800000|2025-03-28 13:00:00|530.9|530.3|528.2|527.6|530.9|530.3|526.6|526|5982
1743170400000|2025-03-28 14:00:00|528.1|527.5|528.6|528|530.2|529.6|525.8|525.2|9342
1743174000000|2025-03-28 15:00:00|528.5|527.9|531.3|530.7|532.7|532.1|527.8|527.2|4709
1743177600000|2025-03-28 16:00:00|531.2|530.6|531.5|530.9|533.9|533.3|530|529.4|4153
1743181200000|2025-03-28 17:00:00|531.6|531|534.1|533.5|534.2|533.6|530.7|530.1|3600
1743184800000|2025-03-28 18:00:00|534.2|533.6|536.4|535.8|537.3|536.7|534.1|533.5|4694
1743379200000|2025-03-31 00:00:00|535.7|535.1|535|534.4|537.5|536.9|534.1|533.5|893
1743382800000|2025-03-31 01:00:00|535.3|534.7|535.7|535.1|536|535.4|534.9|534.3|311
1743386400000|2025-03-31 02:00:00|535.5|534.9|536.3|535.7|536.5|535.9|535.4|534.8|119
1743390000000|2025-03-31 03:00:00|536.2|535.6|537|536.4|537.1|536.5|536|535.4|326
1743393600000|2025-03-31 04:00:00|536.9|536.3|537.1|536.5|537.6|537|536.9|536.3|94
1743397200000|2025-03-31 05:00:00|537.2|536.6|538.2|537.6|538.3|537.7|537.2|536.6|191
1743400800000|2025-03-31 06:00:00|538.3|537.7|539.5|538.9|539.6|539|537.9|537.3|404
1743404400000|2025-03-31 07:00:00|539.6|539|538.8|538.2|539.7|539.1|538.1|537.5|507
1743408000000|2025-03-31 08:00:00|538.7|538.1|538.4|537.8|539.4|538.8|537.2|536.6|555
1743411600000|2025-03-31 09:00:00|538.6|538|536.5|535.9|539.4|538.8|535.9|535.3|635
1743415200000|2025-03-31 10:00:00|536.3|535.7|537|536.4|537.5|536.9|536|535.4|304
1743418800000|2025-03-31 11:00:00|536.9|536.3|537|536.4|537|536.4|535.1|534.5|784
1743422400000|2025-03-31 12:00:00|536.9|536.3|536.3|535.7|538.5|537.9|536.1|535.5|895
1743426000000|2025-03-31 13:00:00|536.6|536|537.6|537|538.4|537.8|535.8|535.2|5405
1743429600000|2025-03-31 14:00:00|537.5|536.9|536.6|536|540.1|539.5|536|535.4|6256
1743433200000|2025-03-31 15:00:00|536.5|535.9|534.1|533.5|538.6|538|533.3|532.7|5067
1743436800000|2025-03-31 16:00:00|534.2|533.6|544.9|544.3|547.2|546.6|532.2|531.6|13820
1743440400000|2025-03-31 17:00:00|545|544.4|544.8|544.2|547.4|546.8|543.4|542.8|4213
1743444000000|2025-03-31 18:00:00|544.9|544.3|545.6|545|545.6|545|543.8|543.2|5133
1743465600000|2025-04-01 00:00:00|546.4|545.8|543.3|542.7|546.4|545.8|542.3|541.7|943
1743469200000|2025-04-01 01:00:00|543.5|542.9|543.5|542.9|544|543.4|542.8|542.2|281
1743472800000|2025-04-01 02:00:00|543.7|543.1|545.2|544.6|545.2|544.6|543.5|542.9|217
1743476400000|2025-04-01 03:00:00|545.1|544.5|544.3|543.7|545.1|544.5|544.2|543.6|40
1743480000000|2025-04-01 04:00:00|544.4|543.8|544.4|543.8|544.6|544|544.4|543.8|34
1743483600000|2025-04-01 05:00:00|544.1|543.5|543.4|542.8|544.4|543.8|543.4|542.8|96
1743487200000|2025-04-01 06:00:00|543.6|543|543.3|542.7|544|543.4|542.9|542.3|183
1743490800000|2025-04-01 07:00:00|543.2|542.6|543.2|542.6|544.5|543.9|541.8|541.2|600
1743494400000|2025-04-01 08:00:00|543.3|542.7|542.2|541.6|543.7|543.1|541.7|541.1|534
1743498000000|2025-04-01 09:00:00|542.3|541.7|546.7|546.1|546.8|546.2|542.2|541.6|1264
1743501600000|2025-04-01 10:00:00|546.9|546.3|550.2|549.6|550.4|549.8|546.7|546.1|2090
1743505200000|2025-04-01 11:00:00|550.4|549.8|548.9|548.3|550.4|549.8|548.9|548.3|986
1743508800000|2025-04-01 12:00:00|548.7|548.1|546.6|546|548.9|548.3|545.9|545.3|1427
1743512400000|2025-04-01 13:00:00|547.2|546.6|548.6|548|549.5|548.9|544.5|543.9|5053
1743516000000|2025-04-01 14:00:00|548.7|548.1|549.5|548.9|551.2|550.6|547.2|546.6|5984
1743519600000|2025-04-01 15:00:00|549.4|548.8|551|550.4|551.9|551.3|547.1|546.5|5845
1743523200000|2025-04-01 16:00:00|551.1|550.5|547.2|546.6|551.6|551|546.7|546.1|4218
1743526800000|2025-04-01 17:00:00|547.1|546.5|547.8|547.2|548.5|547.9|546.2|545.6|2936
1743530400000|2025-04-01 18:00:00|547.7|547.1|548.2|547.6|549.1|548.5|547.3|546.7|3542
1743552000000|2025-04-02 00:00:00|550.4|549.8|550.4|549.8|551.1|550.5|548.7|548.1|722
1743555600000|2025-04-02 01:00:00|550.6|550|549.7|549.1|551.1|550.5|549.5|548.9|157
1743559200000|2025-04-02 02:00:00|549.8|549.2|549.1|548.5|550.4|549.8|548.3|547.7|424
1743562800000|2025-04-02 03:00:00|549|548.4|548.3|547.7|549.1|548.5|548.1|547.5|193
1743566400000|2025-04-02 04:00:00|547.8|547.2|548.2|547.6|548.5|547.9|547.5|546.9|102
1743570000000|2025-04-02 05:00:00|548|547.4|547.2|546.6|548|547.4|546.8|546.2|118
1743573600000|2025-04-02 06:00:00|547.3|546.7|547|546.4|547.7|547.1|546.7|546.1|228
1743577200000|2025-04-02 07:00:00|546.7|546.1|545.1|544.5|547|546.4|544.9|544.3|698
1743580800000|2025-04-02 08:00:00|545.4|544.8|545.2|544.6|545.9|545.3|545|544.4|293
1743584400000|2025-04-02 09:00:00|545.1|544.5|544.1|543.5|545.8|545.2|543.6|543|444
1743588000000|2025-04-02 10:00:00|544.2|543.6|545.2|544.6|545.6|545|543.9|543.3|558
1743591600000|2025-04-02 11:00:00|545.3|544.7|545.5|544.9|546.1|545.5|544.9|544.3|484
1743595200000|2025-04-02 12:00:00|545.3|544.7|543|542.4|545.3|544.7|541.5|540.9|1695
1743598800000|2025-04-02 13:00:00|543.2|542.6|548.4|547.8|548.4|547.8|543.1|542.5|5042
1743602400000|2025-04-02 14:00:00|548.6|548|544.2|543.6|548.7|548.1|543.1|542.5|6176
1743606000000|2025-04-02 15:00:00|544|543.4|550.2|549.6|550.2|549.6|543.7|543.1|4093
1743609600000|2025-04-02 16:00:00|550.1|549.5|548.1|547.5|551.4|550.8|547.8|547.2|5701
1743613200000|2025-04-02 17:00:00|547.8|547.2|548.6|548|549.3|548.7|547.3|546.7|1749
1743616800000|2025-04-02 18:00:00|548.4|547.8|546.6|546|548.4|547.8|546|545.4|3597
1743638400000|2025-04-03 00:00:00|535.7|535.1|538.1|537.5|540.2|539.6|533.8|533.2|2855
1743642000000|2025-04-03 01:00:00|538.2|537.6|539.4|538.8|540.4|539.8|538.2|537.6|473
1743645600000|2025-04-03 02:00:00|539.2|538.6|541.2|540.6|541.2|540.6|538.9|538.3|215
1743649200000|2025-04-03 03:00:00|541|540.4|541.5|540.9|541.7|541.1|540.5|539.9|206
1743652800000|2025-04-03 04:00:00|541.4|540.8|541|540.4|541.5|540.9|540.6|540|89
1743656400000|2025-04-03 05:00:00|540.8|540.2|540.8|540.2|542.3|541.7|540|539.4|322
1743660000000|2025-04-03 06:00:00|541.1|540.5|542.4|541.8|542.8|542.2|539.7|539.1|543
1743663600000|2025-04-03 07:00:00|542.3|541.7|540.6|540|542.3|541.7|539.1|538.5|865
1743667200000|2025-04-03 08:00:00|540.7|540.1|541.5|540.9|543.5|542.9|540.6|540|745
1743670800000|2025-04-03 09:00:00|541.6|541|540.6|540|544.7|544.1|540.5|539.9|1008
1743674400000|2025-04-03 10:00:00|540.7|540.1|535.6|535|541.1|540.5|534.9|534.3|2918
1743678000000|2025-04-03 11:00:00|535.7|535.1|538.4|537.8|538.4|537.8|534.7|534.1|1219
1743681600000|2025-04-03 12:00:00|538.5|537.9|538.6|538|540.3|539.7|537.7|537.1|1187
1743685200000|2025-04-03 13:00:00|537.4|536.8|542.3|541.7|544.7|544.1|537.3|536.7|6435
1743688800000|2025-04-03 14:00:00|542.2|541.6|550.1|549.5|550.8|550.2|541.8|541.2|8202
1743692400000|2025-04-03 15:00:00|550|549.4|548.2|547.6|550.3|549.7|545.9|545.3|4240
1743696000000|2025-04-03 16:00:00|548.3|547.7|548.8|548.2|550.4|549.8|546.6|546|3279
1743699600000|2025-04-03 17:00:00|548.7|548.1|545.7|545.1|549.1|548.5|545.6|545|3586
1743703200000|2025-04-03 18:00:00|545.6|545|546.1|545.5|546.1|545.5|544.2|543.6|6033
1743724800000|2025-04-04 00:00:00|545.9|545.3|546.5|545.9|548.4|547.8|545.5|544.9|801
1743728400000|2025-04-04 01:00:00|546.4|545.8|546.4|545.8|547.2|546.6|546|545.4|115
1743732000000|2025-04-04 02:00:00|546.2|545.6|545.8|545.2|546.3|545.7|545.7|545.1|165
1743735600000|2025-04-04 03:00:00|545.9|545.3|545.5|544.9|545.9|545.3|545.4|544.8|116
1743739200000|2025-04-04 04:00:00|545.4|544.8|546.3|545.7|546.7|546.1|545.4|544.8|107
1743742800000|2025-04-04 05:00:00|546.2|545.6|547|546.4|547.3|546.7|546.2|545.6|125
1743746400000|2025-04-04 06:00:00|547.1|546.5|544.6|544|547.2|546.6|544.6|544|331
1743750000000|2025-04-04 07:00:00|544.8|544.2|542.3|541.7|544.9|544.3|542.3|541.7|453
1743753600000|2025-04-04 08:00:00|542.1|541.5|541.4|540.8|542.6|542|541.2|540.6|733
1743757200000|2025-04-04 09:00:00|541.3|540.7|544.3|543.7|544.3|543.7|541.3|540.7|706
1743760800000|2025-04-04 10:00:00|544.2|543.6|534.2|533.6|544.2|543.6|531.4|530.8|3807
1743764400000|2025-04-04 11:00:00|534.4|533.8|535.9|535.3|536.8|536.2|533.1|532.5|2168
1743768000000|2025-04-04 12:00:00|535.8|535.2|535.3|534.7|537.7|537.1|534.1|533.5|1547
1743771600000|2025-04-04 13:00:00|534.4|533.8|530.3|529.7|535.9|535.3|529.8|529.2|6419
1743775200000|2025-04-04 14:00:00|530.5|529.9|532.1|531.5|537.2|536.6|530.5|529.9|8850
1743778800000|2025-04-04 15:00:00|532|531.4|533.8|533.2|539.5|538.9|532|531.4|5124
1743782400000|2025-04-04 16:00:00|533.9|533.3|541.1|540.5|541.6|541|533.7|533.1|4136
1743786000000|2025-04-04 17:00:00|541.2|540.6|537.4|536.8|541.7|541.1|536.3|535.7|2554
1743789600000|2025-04-04 18:00:00|537.3|536.7|538.8|538.2|539.5|538.9|536.4|535.8|4458
1743984000000|2025-04-07 00:00:00|539.4|537.9|538|537.4|540.6|540|535.4|534.5|1301
1743987600000|2025-04-07 01:00:00|537.9|537.3|541.4|540.8|542.8|542.2|537.3|536.7|797
1743991200000|2025-04-07 02:00:00|541.3|540.7|541.7|541.1|543.4|542.8|540.8|540.2|402
1743994800000|2025-04-07 03:00:00|541.8|541.2|541.8|541.2|542.5|541.9|541.2|540.6|136
1743998400000|2025-04-07 04:00:00|541.9|541.3|543.6|543|543.9|543.3|541.9|541.3|247
1744002000000|2025-04-07 05:00:00|543.4|542.8|544|543.4|544.4|543.8|542.6|542|412
1744005600000|2025-04-07 06:00:00|544.1|543.5|544.7|544.1|545.7|545.1|542.7|542.1|709
1744009200000|2025-04-07 07:00:00|544.5|543.9|541|540.4|545.7|545.1|541|540.4|720
1744012800000|2025-04-07 08:00:00|540.9|540.3|541.8|541.2|543.9|543.3|540|539.4|962
1744016400000|2025-04-07 09:00:00|541.6|541|537.4|536.8|541.7|541.1|536.9|536.3|896
1744020000000|2025-04-07 10:00:00|537.6|537|537.4|536.8|540.1|539.5|536.9|536.3|908
1744023600000|2025-04-07 11:00:00|537.6|537|539.5|538.9|539.9|539.3|536.8|536.2|1124
1744027200000|2025-04-07 12:00:00|539.3|538.7|546|545.4|548.2|547.6|539.3|538.7|2915
1744030800000|2025-04-07 13:00:00|546.8|546.2|552.3|551.7|552.4|551.8|545.9|545.3|6986
1744034400000|2025-04-07 14:00:00|552.2|551.6|549.1|548.5|555.8|555.2|548.2|547.6|10027
1744038000000|2025-04-07 15:00:00|549|548.4|544|543.4|551.6|551|543|542.4|6298
1744041600000|2025-04-07 16:00:00|543.9|543.3|545.5|544.9|546|545.4|542|541.4|5123
1744045200000|2025-04-07 17:00:00|545.6|545|545.9|545.3|547|546.4|544.1|543.5|2811
1744048800000|2025-04-07 18:00:00|545.8|545.2|546.3|545.7|547|546.4|544.9|544.3|5855
1744070400000|2025-04-08 00:00:00|548|547.4|550|549.4|551.3|550.7|547.5|546.9|747
1744074000000|2025-04-08 01:00:00|549.8|549.2|549.9|549.3|550|549.4|548.6|548|511
1744077600000|2025-04-08 02:00:00|550|549.4|550.9|550.3|551|550.4|549.7|549.1|89
1744081200000|2025-04-08 03:00:00|550.8|550.2|550.7|550.1|551.3|550.7|550|549.4|184
1744084800000|2025-04-08 04:00:00|550.8|550.2|550.6|550|551.1|550.5|550.5|549.9|47
1744088400000|2025-04-08 05:00:00|550.5|549.9|551.5|550.9|551.5|550.9|549.1|548.5|225
1744092000000|2025-04-08 06:00:00|551.4|550.8|554.6|554|554.8|554.2|551.3|550.7|781
1744095600000|2025-04-08 07:00:00|554.5|553.9|553.3|552.7|554.5|553.9|551.8|551.2|813
1744099200000|2025-04-08 08:00:00|553.2|552.6|554.5|553.9|554.7|554.1|552.1|551.5|683
1744102800000|2025-04-08 09:00:00|554.6|554|552.5|551.9|554.6|554|552.3|551.7|537
1744106400000|2025-04-08 10:00:00|552.6|552|551.3|550.7|552.9|552.3|551.1|550.5|509
1744110000000|2025-04-08 11:00:00|551.4|550.8|552.6|552|553.8|553.2|551.1|550.5|721
1744113600000|2025-04-08 12:00:00|552.7|552.1|553.5|552.9|553.9|553.3|551.5|550.9|1162
1744117200000|2025-04-08 13:00:00|554.1|553.5|548.1|547.5|556.1|555.5|547.2|546.6|5820
1744120800000|2025-04-08 14:00:00|548.2|547.6|547.1|546.5|549.4|548.8|544.3|543.7|8863
1744124400000|2025-04-08 15:00:00|547.3|546.7|548.7|548.1|551.8|551.2|547.1|546.5|5798
1744128000000|2025-04-08 16:00:00|548.6|548|549.9|549.3|551|550.4|546.8|546.2|8561
1744131600000|2025-04-08 17:00:00|550|549.4|550.4|549.8|551|550.4|548.9|548.3|5887
1744135200000|2025-04-08 18:00:00|550.2|549.6|549.6|549|551.2|550.6|549.1|548.5|4032
1744156800000|2025-04-09 00:00:00|552|551.4|550.8|550.2|552.9|552.3|550.3|549.7|895
1744160400000|2025-04-09 01:00:00|550.6|550|551.5|550.9|552.2|551.6|550.3|549.7|163
1744164000000|2025-04-09 02:00:00|551.7|551.1|552.8|552.2|553.2|552.6|551.3|550.7|258
1744167600000|2025-04-09 03:00:00|552.9|552.3|551.1|550.5|553|552.4|551|550.4|115
1744171200000|2025-04-09 04:00:00|551|550.4|549.5|548.9|551|550.4|548.3|547.7|372
1744174800000|2025-04-09 05:00:00|549.4|548.8|549.1|548.5|550.6|550|549.1|548.5|253
1744178400000|2025-04-09 06:00:00|549.2|548.6|548.7|548.1|549.2|548.6|547.1|546.5|390
1744182000000|2025-04-09 07:00:00|548.8|548.2|551.7|551.1|554.1|553.5|548.6|548|956
1744185600000|2025-04-09 08:00:00|551.8|551.2|554.3|553.7|554.7|554.1|550.7|550.1|820
1744189200000|2025-04-09 09:00:00|554.2|553.6|551.5|550.9|554.8|554.2|551.5|550.9|1470
1744192800000|2025-04-09 10:00:00|551.6|551|552.8|552.2|554.1|553.5|550.8|550.2|854
1744196400000|2025-04-09 11:00:00|552.7|552.1|551.5|550.9|552.8|552.2|548.6|548|1674
1744200000000|2025-04-09 12:00:00|551.4|550.8|554.7|554.1|556|555.4|551.2|550.6|1751
1744203600000|2025-04-09 13:00:00|555.2|554.6|548.5|547.9|555.3|554.7|547.5|546.9|5805
1744207200000|2025-04-09 14:00:00|548.3|547.7|547.9|547.3|550.7|550.1|546.4|545.8|8361
1744210800000|2025-04-09 15:00:00|548|547.4|548.1|547.5|553.1|552.5|546.6|546|5384
1744214400000|2025-04-09 16:00:00|548.2|547.6|549.4|548.8|549.4|548.8|546.1|545.5|2079
1744218000000|2025-04-09 17:00:00|549.3|548.7|553.1|552.5|554.9|554.3|548.7|548.1|6979
1744221600000|2025-04-09 18:00:00|552.9|552.3|552|551.4|553.9|553.3|551.4|550.8|10731
1744243200000|2025-04-10 00:00:00|553.5|552.9|552.5|551.9|555.8|555.2|551.3|550.7|635
1744246800000|2025-04-10 01:00:00|552.8|552.2|552.4|551.8|553.4|552.8|551.7|551.1|337
1744250400000|2025-04-10 02:00:00|552.2|551.6|552|551.4|552.7|552.1|551.7|551.1|78
1744254000000|2025-04-10 03:00:00|551.9|551.3|552|551.4|552.2|551.6|551.7|551.1|63
1744257600000|2025-04-10 04:00:00|551.8|551.2|551.2|550.6|552.4|551.8|551|550.4|193
1744261200000|2025-04-10 05:00:00|551.3|550.7|552.5|551.9|552.7|552.1|551.2|550.6|120
1744264800000|2025-04-10 06:00:00|552.6|552|552.2|551.6|552.7|552.1|551.9|551.3|148
1744268400000|2025-04-10 07:00:00|552.3|551.7|551.4|550.8|552.4|551.8|550.5|549.9|515
1744272000000|2025-04-10 08:00:00|551.5|550.9|552.5|551.9|552.9|552.3|550.3|549.7|1277
1744275600000|2025-04-10 09:00:00|552.7|552.1|554.6|554|555.7|555.1|552.5|551.9|1308
1744279200000|2025-04-10 10:00:00|554.8|554.2|555.6|555|556.4|555.8|554.6|554|499
1744282800000|2025-04-10 11:00:00|555.8|555.2|554.8|554.2|556.3|555.7|553.7|553.1|955
1744286400000|2025-04-10 12:00:00|555|554.4|554.6|554|558.3|557.7|554.3|553.7|1195
1744290000000|2025-04-10 13:00:00|555.2|554.6|549.9|549.3|555.3|554.7|548.4|547.8|7533
1744293600000|2025-04-10 14:00:00|550|549.4|548.2|547.6|551.2|550.6|546.9|546.3|9091
1744297200000|2025-04-10 15:00:00|548.3|547.7|550|549.4|550.9|550.3|548|547.4|6246
1744300800000|2025-04-10 16:00:00|550.1|549.1|548.2|547.6|551.9|551.3|546|545.4|9399
1744304400000|2025-04-10 17:00:00|548.1|547.5|551.7|551.1|552.8|552.2|547.3|546.7|8111
1744308000000|2025-04-10 18:00:00|551.6|551|548.9|548.3|551.7|551.1|547.9|547.3|10386
1744329600000|2025-04-11 00:00:00|550|549|550.1|549.5|551.2|550.6|549.1|548.5|559
1744333200000|2025-04-11 01:00:00|550|549.4|548.5|547.9|550|549.4|548.1|547.5|512
1744336800000|2025-04-11 02:00:00|548.4|547.8|549.5|548.9|549.9|549.3|548.4|547.8|165
1744340400000|2025-04-11 03:00:00|549.6|549|549.8|549.2|550|549.4|549.4|548.8|121
1744344000000|2025-04-11 04:00:00|549.9|549.3|551.4|550.8|552.5|551.9|549.9|549.3|212
1744347600000|2025-04-11 05:00:00|551.3|550.7|552.7|552.1|553.4|552.8|551.1|550.5|333
1744351200000|2025-04-11 06:00:00|552.8|552.2|553.1|552.5|553.9|553.3|552.7|552.1|274
1744354800000|2025-04-11 07:00:00|553|552.4|555.8|555.2|556|555.4|552.8|552.2|747
1744358400000|2025-04-11 08:00:00|555.9|555.3|557.7|557.1|558.4|557.8|554.1|553.5|1435
1744362000000|2025-04-11 09:00:00|558.1|557.5|559.4|558.8|559.8|559.2|557.2|556.6|1802
1744365600000|2025-04-11 10:00:00|559.2|558.6|558.4|557.8|559.6|559|557.9|557.3|804
1744369200000|2025-04-11 11:00:00|558.3|557.7|557.2|556.6|559.2|558.6|557.1|556.5|584
1744372800000|2025-04-11 12:00:00|556.9|556.3|561|560.4|561.5|560.9|556.9|556.3|2506
1744376400000|2025-04-11 13:00:00|561.3|560.7|563.5|562.9|566.6|566|561.2|560.6|12475
1744380000000|2025-04-11 14:00:00|563.6|563|562.1|561.5|564.6|564|559.3|558.7|10022
1744383600000|2025-04-11 15:00:00|562.2|561.6|564.4|563.8|564.7|564.1|562.1|561.5|6925
1744387200000|2025-04-11 16:00:00|564.6|564|566.9|566.3|567.6|567|563.9|563.3|8309
1744390800000|2025-04-11 17:00:00|566.8|566.2|565.1|564.5|566.8|566.2|564.4|563.8|6047
1744394400000|2025-04-11 18:00:00|565|564.4|566.1|565.5|567.1|566.5|564.4|563.8|7967
1744588800000|2025-04-14 00:00:00|566.9|566.3|561.4|560.8|566.9|566.3|561.2|560.6|1891
1744592400000|2025-04-14 01:00:00|561.6|561|561.6|561|562.2|561.6|561.3|560.7|254
1744596000000|2025-04-14 02:00:00|561.5|560.9|561.1|560.5|561.6|561|560.6|560|253
1744599600000|2025-04-14 03:00:00|561.2|560.6|561.6|561|561.6|561|561.1|560.5|39
1744603200000|2025-04-14 04:00:00|561.5|560.9|560.9|560.3|561.5|560.9|560.8|560.2|191
1744606800000|2025-04-14 05:00:00|560.8|560.2|560.9|560.3|561.4|560.8|560.7|560.1|216
1744610400000|2025-04-14 06:00:00|560.7|560.1|561.1|560.5|561.4|560.8|560.1|559.5|363
1744614000000|2025-04-14 07:00:00|560.9|560.3|561.1|560.5|561.9|561.3|560.9|560.3|344
1744617600000|2025-04-14 08:00:00|561.3|560.7|560.4|559.8|562.4|561.8|560.1|559.5|967
1744621200000|2025-04-14 09:00:00|560.5|559.9|562.4|561.8|563.5|562.9|560.1|559.5|1077
1744624800000|2025-04-14 10:00:00|562.5|561.9|562.7|562.1|563.1|562.5|562|561.4|295
1744628400000|2025-04-14 11:00:00|562.9|562.3|561.7|561.1|563.7|563.1|561.4|560.8|546
1744632000000|2025-04-14 12:00:00|561.9|561.3|559|558.4|563.2|562.6|559|558.4|1108
1744635600000|2025-04-14 13:00:00|559.2|558.6|561.4|560.8|561.6|561|557|556.4|7360
1744639200000|2025-04-14 14:00:00|561.2|560.6|556|555.4|562.4|561.8|555.2|554.6|8989
1744642800000|2025-04-14 15:00:00|555.9|555.3|558.2|557.6|558.7|558.1|555.1|554.5|4873
1744646400000|2025-04-14 16:00:00|558.3|557.7|558.3|557.7|559.5|558.9|557|556.4|7117
1744650000000|2025-04-14 17:00:00|558.5|557.9|558.8|558.2|559.6|559|557.6|557|6182
1744653600000|2025-04-14 18:00:00|558.9|558.3|558.5|557.9|559.8|559.2|558.3|557.7|3362
1744675200000|2025-04-15 00:00:00|559.2|558.6|559.1|558.5|559.7|559.1|556.6|556|414
1744678800000|2025-04-15 01:00:00|558.8|558.2|558.1|557.5|559.3|558.7|557.7|557.1|41
1744682400000|2025-04-15 02:00:00|557.9|557.3|557.9|557.3|558.6|558|557.9|557.3|46
1744686000000|2025-04-15 03:00:00|558|557.4|557.8|557.2|558.4|557.8|557.8|557.2|59
1744689600000|2025-04-15 04:00:00|557.7|557.1|560.2|559.6|560.4|559.8|557.7|557.1|142
1744693200000|2025-04-15 05:00:00|560.1|559.5|561|560.4|561.9|561.3|560|559.4|345
1744696800000|2025-04-15 06:00:00|560.9|560.3|561.9|561.3|562.7|562.1|560.7|560.1|173
1744700400000|2025-04-15 07:00:00|562|561.4|561.2|560.6|562.5|561.9|560.5|559.9|206
1744704000000|2025-04-15 08:00:00|561|560.4|558.4|557.8|561.3|560.7|558|557.4|499
1744707600000|2025-04-15 09:00:00|558.3|557.7|557.7|557.1|559|558.4|557.5|556.9|658
1744711200000|2025-04-15 10:00:00|557.6|557|558|557.4|559.5|558.9|557.2|556.6|349
1744714800000|2025-04-15 11:00:00|558.2|557.6|556.5|555.9|558.7|558.1|556|555.4|520
1744718400000|2025-04-15 12:00:00|556.8|556.2|556.4|555.8|557|556.4|556|555.4|600
1744722000000|2025-04-15 13:00:00|556|555.4|556.2|555.6|561.5|560.9|555.5|554.9|6060
1744725600000|2025-04-15 14:00:00|556.4|555.8|556.6|556|556.7|556.1|552.2|551.6|7651
1744729200000|2025-04-15 15:00:00|556.7|556.1|554.6|554|556.9|556.3|554.1|553.5|6251
1744732800000|2025-04-15 16:00:00|554.3|553.7|553.6|553|555.6|555|553|552.4|6556
1744736400000|2025-04-15 17:00:00|553.5|552.9|554.1|553.5|554.5|553.9|553.3|552.7|4922
1744740000000|2025-04-15 18:00:00|553.9|553.3|553.8|553.2|554.4|553.8|553|552.4|3543
1744761600000|2025-04-16 00:00:00|554.4|553.8|553|552.4|555.1|554.5|552.9|552.3|491
1744765200000|2025-04-16 01:00:00|553.2|552.6|553|552.4|553.4|552.8|552.2|551.6|154
1744768800000|2025-04-16 02:00:00|553.2|552.6|551.9|551.3|553.2|552.6|551.2|550.6|299
1744772400000|2025-04-16 03:00:00|552|551.4|551.6|551|552.1|551.5|551.4|550.8|48
1744776000000|2025-04-16 04:00:00|551.7|551.1|551.5|550.9|551.7|551.1|551.3|550.7|257
1744779600000|2025-04-16 05:00:00|551.3|550.7|549.5|548.9|551.4|550.8|548.7|548.1|482
1744783200000|2025-04-16 06:00:00|549.2|548.6|549|548.4|549.5|548.9|548.7|548.1|231
1744786800000|2025-04-16 07:00:00|549.1|548.5|550.9|550.3|551.5|550.9|549.1|548.5|405
1744790400000|2025-04-16 08:00:00|551|550.4|552.8|552.2|554|553.4|550.5|549.9|1525
1744794000000|2025-04-16 09:00:00|552.6|552|553.3|552.7|554.5|553.9|552.3|551.7|353
1744797600000|2025-04-16 10:00:00|553.4|552.8|555.3|554.7|555.8|555.2|553.4|552.8|301
1744801200000|2025-04-16 11:00:00|555.1|554.5|557.3|556.7|557.9|557.3|555.1|554.5|513
1744804800000|2025-04-16 12:00:00|557.5|556.9|560.3|559.7|561.3|560.7|557.3|556.7|1652
1744808400000|2025-04-16 13:00:00|561.1|560.5|561.3|560.7|562.3|561.7|558.8|558.2|3726
1744812000000|2025-04-16 14:00:00|561.4|560.8|556.9|556.3|562.1|561.5|556.6|556|6238
1744815600000|2025-04-16 15:00:00|556.8|556.2|556.4|555.8|557.6|557|554.9|554.3|3939
1744819200000|2025-04-16 16:00:00|556.2|555.6|559.4|558.8|559.8|559.2|554.4|553.8|4266
1744822800000|2025-04-16 17:00:00|559.5|558.9|557.7|557.1|560.2|559.6|557.7|557.1|3042
1744826400000|2025-04-16 18:00:00|557.8|557.2|558.4|557.8|559.4|558.8|557.7|557.1|2833
1744848000000|2025-04-17 00:00:00|560.6|560|560.8|560.2|561.6|561|559.8|559.2|270
1744851600000|2025-04-17 01:00:00|560.9|560.3|561.3|560.7|561.4|560.8|560|559.4|97
1744855200000|2025-04-17 02:00:00|561.1|560.5|561.8|561.2|561.8|561.2|560.7|560.1|78
1744858800000|2025-04-17 03:00:00|562|561.4|561.6|561|562|561.4|561.6|561|55
1744862400000|2025-04-17 04:00:00|561.4|560.8|561.6|561|561.8|561.2|561.4|560.8|77
1744866000000|2025-04-17 05:00:00|561.8|561.2|560.8|560.2|561.8|561.2|560.6|560|9
1744869600000|2025-04-17 06:00:00|560.9|560.3|562.8|562.2|563.5|562.9|560.8|560.2|391
1744873200000|2025-04-17 07:00:00|562.6|562|561.3|560.7|562.8|562.2|560.8|560.2|370
1744876800000|2025-04-17 08:00:00|561.1|560.5|562.3|561.7|562.8|562.2|561.1|560.5|799
1744880400000|2025-04-17 09:00:00|562.2|561.6|561.1|560.5|562.3|561.7|560.2|559.6|511
1744884000000|2025-04-17 10:00:00|561.4|560.8|561.6|561|562.4|561.8|560.7|560.1|453
1744887600000|2025-04-17 11:00:00|561.7|561.1|563.1|562.5|563.1|562.5|560.9|560.3|398
1744891200000|2025-04-17 12:00:00|562.9|562.3|563.3|562.7|563.4|562.8|562.2|561.5|2106
1744894800000|2025-04-17 13:00:00|563.4|562.8|565.6|565|567.4|566.8|563|562.4|4526
1744898400000|2025-04-17 14:00:00|565.4|564.8|564.7|564.1|566.6|566|563.7|563.1|3880
1744902000000|2025-04-17 15:00:00|564.4|563.8|561.9|561.3|564.9|564.3|561.3|560.7|4326
1744905600000|2025-04-17 16:00:00|562.2|561.6|563.6|563|564.2|563.6|561.8|561.2|2435
1744909200000|2025-04-17 17:00:00|563.7|563.1|561.4|560.8|564|563.4|560|559.4|1847
1744912800000|2025-04-17 18:00:00|561|560.4|559.8|559.2|561.2|560.6|559.7|559.1|2066
1745193600000|2025-04-21 00:00:00|561.5|560.9|560.4|559.8|562.7|562.1|559.8|558.9|560
1745197200000|2025-04-21 01:00:00|560.6|560|559.9|559.3|560.8|560.2|559.7|559.1|217
1745200800000|2025-04-21 02:00:00|560.1|559.5|559.9|559.3|560.9|560.3|559.4|558.8|69
1745204400000|2025-04-21 03:00:00|560|559.4|560.4|559.8|560.6|560|559.9|559.3|114
1745208000000|2025-04-21 04:00:00|560.5|559.9|559.4|558.8|560.5|559.9|558.9|558.3|36
1745211600000|2025-04-21 05:00:00|559.6|559|558.9|558.3|559.6|559|558.6|558|69
1745215200000|2025-04-21 06:00:00|558.8|558.2|559|558.4|559.4|558.8|558.8|558.2|23
1745218800000|2025-04-21 07:00:00|558.9|558.3|561.7|561.1|561.8|561.2|558.9|558.3|210
1745222400000|2025-04-21 08:00:00|561.8|561.2|561.3|560.7|562.2|561.6|560.9|560.3|117
1745226000000|2025-04-21 09:00:00|561.4|560.8|560.9|560.3|561.4|560.8|560.7|560.1|69
1745229600000|2025-04-21 10:00:00|561.2|560.6|563|562.4|563|562.4|560.9|560.3|176
1745233200000|2025-04-21 11:00:00|563.2|562.6|564|563.4|564.5|563.9|562.9|562.3|290
1745236800000|2025-04-21 12:00:00|563.7|563.1|564|563.4|564.9|564.3|563.2|562.6|597
1745240400000|2025-04-21 13:00:00|563.8|563.2|558.2|557.6|565.7|565.1|558|557.4|3820
1745244000000|2025-04-21 14:00:00|558.3|557.7|556.9|556.3|558.3|557.7|555.5|554.9|2615
1745247600000|2025-04-21 15:00:00|557|556.4|554.2|553.6|557|556.4|553.9|553.3|1555
1745251200000|2025-04-21 16:00:00|554.1|553.5|552.2|551.6|554.7|554.1|552|551.4|979
1745254800000|2025-04-21 17:00:00|552|551.4|551.5|550.9|553.1|552.5|551.2|550.6|1842
1745258400000|2025-04-21 18:00:00|551.2|550.6|551.9|551.3|552.5|551.9|550.5|549.9|3134
1745280000000|2025-04-22 00:00:00|552.4|551.8|552.6|552|553.6|553|552.3|551.6|107
1745283600000|2025-04-22 01:00:00|552.8|552.2|552.1|551.5|553.6|553|552.1|551.5|107
1745287200000|2025-04-22 02:00:00|551.8|551.2|552.6|552|552.9|552.3|551.8|551.2|53
1745290800000|2025-04-22 03:00:00|552.5|551.9|552.6|552|552.8|552.2|552.3|551.7|14
1745294400000|2025-04-22 04:00:00|552.5|551.9|552.6|552|553|552.4|552.2|551.6|11
1745298000000|2025-04-22 05:00:00|552.8|552.2|553.1|552.5|553.1|552.5|552.8|552.2|8
1745301600000|2025-04-22 06:00:00|552.9|552.3|552.4|551.8|553.4|552.8|552.4|551.8|91
1745305200000|2025-04-22 07:00:00|552.6|552|551.8|551.2|552.6|552|551|550.4|325
1745308800000|2025-04-22 08:00:00|551.9|551.3|550.8|550.2|551.9|551.3|549.9|549.3|536
1745312400000|2025-04-22 09:00:00|550.9|550.3|551.9|551.3|552.9|552.3|550.8|550.2|158
1745316000000|2025-04-22 10:00:00|551.8|551.2|551.4|550.8|552.4|551.8|551.1|550.5|70
1745319600000|2025-04-22 11:00:00|551.5|550.9|548.2|547.6|551.5|550.9|547.9|547.3|399
1745323200000|2025-04-22 12:00:00|547.9|547.3|547.5|546.9|548.4|547.8|546.4|545.8|764
1745326800000|2025-04-22 13:00:00|547.7|547.1|546.5|545.9|547.7|547.1|544.9|544.3|2740
1745330400000|2025-04-22 14:00:00|546.4|545.8|551.7|551.1|552.9|552.3|546.4|545.8|2721
1745334000000|2025-04-22 15:00:00|551.4|550.8|552.7|552.1|554.4|553.8|549.7|549.1|3141
1745337600000|2025-04-22 16:00:00|552.5|551.9|550.9|550.3|553.2|552.6|550.7|550.1|2113
1745341200000|2025-04-22 17:00:00|551|550.4|548.7|548.1|551.2|550.6|548.5|547.9|1052
1745344800000|2025-04-22 18:00:00|548.5|547.9|548.3|547.7|550.2|549.6|548.2|547.6|2959
1745366400000|2025-04-23 00:00:00|549.7|549.1|549.9|549.3|551.2|550.6|549|548.4|248
1745370000000|2025-04-23 01:00:00|550|549.4|548.8|548.2|550.5|549.9|548.8|548.2|194
1745373600000|2025-04-23 02:00:00|548.7|548.1|548|547.4|549.1|548.5|547.5|546.9|651
1745377200000|2025-04-23 03:00:00|548.1|547.5|548.8|548.2|548.8|548.2|548|547.4|62
1745380800000|2025-04-23 04:00:00|548.6|548|548.5|547.9|548.8|548.2|548.3|547.7|18
1745384400000|2025-04-23 05:00:00|548.6|548|548.5|547.9|549|548.4|548.5|547.9|10
1745388000000|2025-04-23 06:00:00|548.8|548.2|550.1|549.5|551|550.4|548.7|548.1|84
1745391600000|2025-04-23 07:00:00|550|549.4|549.4|548.8|550.3|549.7|548.9|548.3|35
1745395200000|2025-04-23 08:00:00|549.6|549|550.3|549.7|551.3|550.7|548.8|548.2|86
1745398800000|2025-04-23 09:00:00|550.4|549.8|551.3|550.7|551.4|550.8|550.3|549.7|76
1745402400000|2025-04-23 10:00:00|551.2|550.6|551.1|550.5|551.3|550.7|550.3|549.7|41
1745406000000|2025-04-23 11:00:00|551.2|550.6|546.6|546|551.2|550.6|545.9|545.3|119
1745409600000|2025-04-23 12:00:00|546.5|545.9|547|546.4|547.1|546.5|545.6|545|699
1745413200000|2025-04-23 13:00:00|547.1|546.5|546.6|546|548.6|548|545.1|544.5|2912
1745416800000|2025-04-23 14:00:00|546.8|546.2|547.2|546.6|548.9|548.3|544.9|544.3|2741
1745420400000|2025-04-23 15:00:00|547.6|547|544.6|544|548.5|547.9|544.4|543.8|1508
1745424000000|2025-04-23 16:00:00|544.4|543.8|543.4|542.8|545.4|544.8|543.1|542.5|3861
1745427600000|2025-04-23 17:00:00|543.1|542.5|543.4|542.8|544.4|543.8|543.1|542.5|1145
1745431200000|2025-04-23 18:00:00|543.1|542.5|543.3|542.7|543.9|543.3|542.6|542|3633
1745452800000|2025-04-24 00:00:00|543.8|543.2|542.2|541.6|544.3|543.7|542|541.4|314
1745456400000|2025-04-24 01:00:00|542.3|541.7|541.2|540.6|542.5|541.7|541.2|540.6|31
1745460000000|2025-04-24 02:00:00|541.1|540.5|541|540.4|541.2|540.6|540.7|540.1|51
1745463600000|2025-04-24 03:00:00|541.2|540.6|541.2|540.6|541.5|540.9|540.8|540.2|27
1745467200000|2025-04-24 04:00:00|541.3|540.7|541.9|541.3|542|541.4|541.2|540.6|31
1745470800000|2025-04-24 05:00:00|541.8|541.2|541.5|540.9|542.1|541.4|541.5|540.8|115
1745474400000|2025-04-24 06:00:00|541.6|541|540.8|540.2|541.8|541.2|540.8|540.2|124
1745478000000|2025-04-24 07:00:00|540.9|540.3|540.3|539.7|541|540.4|539.3|538.7|377
1745481600000|2025-04-24 08:00:00|540.5|539.9|539.7|539.1|540.8|540.2|539.5|538.9|196
1745485200000|2025-04-24 09:00:00|539.6|539|541.3|540.7|541.6|541|539.6|539|436
1745488800000|2025-04-24 10:00:00|541.4|540.8|543.3|542.7|543.6|543|541.3|540.7|162
1745492400000|2025-04-24 11:00:00|543.2|542.6|543.8|543.2|544.1|543.5|542.1|541.5|392
1745496000000|2025-04-24 12:00:00|544.1|543.5|543.1|542.5|545.1|544.5|542.8|542.2|653
1745499600000|2025-04-24 13:00:00|542.7|542.1|542.1|541.5|543.1|542.5|540.6|540|1811
1745503200000|2025-04-24 14:00:00|542|541.4|542.9|542.3|544.3|543.7|541.6|541|2863
1745506800000|2025-04-24 15:00:00|542.6|542|540.1|539.5|543.9|543.3|540.1|539.5|1693
1745510400000|2025-04-24 16:00:00|540.4|539.8|541.4|540.8|541.9|541.3|539|538.4|2492
1745514000000|2025-04-24 17:00:00|541.6|541|544.1|543.5|545.1|544.5|540.4|539.8|1917
1745517600000|2025-04-24 18:00:00|544.4|543.8|543.9|543.3|544.9|544.3|543.6|543|2039
1745539200000|2025-04-25 00:00:00|545.2|544.6|546|545.4|546.5|545.9|545.2|544.6|122
1745542800000|2025-04-25 01:00:00|546.2|545.6|546.2|545.6|546.5|545.9|546|545.4|33
1745546400000|2025-04-25 02:00:00|546.1|545.5|545.7|545.1|546.2|545.6|545.7|545.1|11
1745550000000|2025-04-25 03:00:00|546|545.4|546|545.4|546.2|545.6|545.9|545.3|34
1745553600000|2025-04-25 04:00:00|546.1|545.5|546|545.4|546.5|545.9|545.9|545.3|71
1745557200000|2025-04-25 05:00:00|545.8|545.2|545.8|545.2|546.3|545.7|545.8|545.2|9
1745560800000|2025-04-25 06:00:00|545.9|545.3|545.9|545.3|546|545.4|545.5|544.9|23
1745564400000|2025-04-25 07:00:00|545.8|545.2|545.5|544.9|546|545.4|545.5|544.9|343
1745568000000|2025-04-25 08:00:00|545.3|544.7|545.3|544.7|545.5|544.9|544|543.4|240
1745571600000|2025-04-25 09:00:00|545.4|544.8|548.1|547.5|548.6|548|545.4|544.8|468
1745575200000|2025-04-25 10:00:00|547.9|547.3|549.1|548.5|549.6|549|547.6|547|558
1745578800000|2025-04-25 11:00:00|548.9|548.3|548.6|548|549.6|549|548.3|547.7|746
1745582400000|2025-04-25 12:00:00|548.7|548.1|546.1|545.5|548.8|548.2|545.8|545.2|2654
1745586000000|2025-04-25 13:00:00|546.8|546.2|546.6|546|547.1|546.5|542.8|542.2|1828
1745589600000|2025-04-25 14:00:00|546.3|545.7|546.6|546|547.6|547|545.3|544.7|3536
1745593200000|2025-04-25 15:00:00|546.8|546.2|545.6|545|547.3|546.7|545|544.4|997
1745596800000|2025-04-25 16:00:00|545.8|545.2|545.6|545|545.9|545.3|544.4|543.8|1812
1745600400000|2025-04-25 17:00:00|545.7|545.1|545.6|545|546.1|545.5|544.6|544|1945
1745604000000|2025-04-25 18:00:00|545.5|544.9|545|544.4|545.6|545|544.9|544.3|3220
1745798400000|2025-04-28 00:00:00|542.1|541.5|543.7|543.1|543.9|543.3|540.9|540.3|952
1745802000000|2025-04-28 01:00:00|543.9|543.3|542.4|541.8|544.1|543.5|542.2|541.6|320
1745805600000|2025-04-28 02:00:00|542.3|541.7|542|541.4|542.5|541.9|542|541.4|221
1745809200000|2025-04-28 03:00:00|542.1|541.5|541.7|541.1|542.2|541.6|541.7|541.1|256
1745812800000|2025-04-28 04:00:00|542|541.4|541.2|540.6|542|541.4|541.1|540.5|176
1745816400000|2025-04-28 05:00:00|541|540.4|540.5|539.9|541|540.4|540.2|539.6|353
1745820000000|2025-04-28 06:00:00|540.2|539.6|539.5|538.9|540.6|540|539.1|538.5|539
1745823600000|2025-04-28 07:00:00|539.3|538.7|538|537.4|539.5|538.9|538|537.4|814
1745827200000|2025-04-28 08:00:00|537.9|537.3|537|536.4|538.5|537.9|536.8|536.2|1076
1745830800000|2025-04-28 09:00:00|536.9|536.3|536.8|536.2|537.8|537.2|536.5|535.9|1755
1745834400000|2025-04-28 10:00:00|536.9|536.3|537|536.4|538|537.4|536.8|536.2|886
1745838000000|2025-04-28 11:00:00|537.4|536.8|534.6|534|537.5|536.9|534.6|534|2353
1745841600000|2025-04-28 12:00:00|534.7|534.1|535.1|534.5|535.6|535|533.6|533|2432
1745845200000|2025-04-28 13:00:00|534.9|534.3|530.1|529.5|536.1|535.5|528.8|528.2|9948
1745848800000|2025-04-28 14:00:00|529.8|529.2|530.1|529.5|531.1|530.5|528.1|527.5|8870
1745852400000|2025-04-28 15:00:00|530.3|529.7|531.5|530.9|533.1|532.5|529.6|529|6675
1745856000000|2025-04-28 16:00:00|531.4|530.8|533.1|532.5|533.1|532.5|530|529.4|6520
1745859600000|2025-04-28 17:00:00|532.9|532.3|532.1|531.5|534.4|533.8|532|531.4|4973
1745863200000|2025-04-28 18:00:00|532.2|531.6|533.6|533|533.7|533.1|531.4|530.8|4764
1745884800000|2025-04-29 00:00:00|534.8|534.2|535.4|534.8|535.9|535.3|532.9|532.3|1126
1745888400000|2025-04-29 01:00:00|535.3|534.7|535.2|534.6|535.7|535.1|535.2|534.6|287
1745892000000|2025-04-29 02:00:00|535.4|534.8|534.7|534.1|535.4|534.8|534.7|534.1|226
1745895600000|2025-04-29 03:00:00|534.5|533.9|534.7|534.1|534.7|534.1|534.2|533.6|349
1745899200000|2025-04-29 04:00:00|534.5|533.9|534.7|534.1|534.7|534.1|534.2|533.6|168
1745902800000|2025-04-29 05:00:00|535|534.4|534.5|533.9|535|534.4|534.5|533.9|216
1745906400000|2025-04-29 06:00:00|534.2|533.6|533.7|533.1|534.3|533.7|533.4|532.8|404
1745910000000|2025-04-29 07:00:00|534|533.4|532.3|531.7|534.8|534.2|532.3|531.7|652
1745913600000|2025-04-29 08:00:00|532.5|531.9|531.8|531.2|532.8|532.2|531.5|530.9|742
1745917200000|2025-04-29 09:00:00|532|531.4|533.3|532.7|534|533.4|531.3|530.7|909
1745920800000|2025-04-29 10:00:00|533.4|532.8|534|533.4|534.8|534.2|533|532.4|1006
1745924400000|2025-04-29 11:00:00|534.3|533.7|536.8|536.2|537.1|536.5|533.9|533.3|1613
1745928000000|2025-04-29 12:00:00|537.1|536.5|536.1|535.5|537.8|537.2|535.6|535|1310
1745931600000|2025-04-29 13:00:00|536.2|535.6|533.8|533.2|537.8|537.2|533.8|533.2|6550
1745935200000|2025-04-29 14:00:00|534.1|533.5|527.6|527|534.3|533.7|527.3|526.7|9447
1745938800000|2025-04-29 15:00:00|527.7|527.1|526.6|526|528.3|527.7|525.5|524.9|5876
1745942400000|2025-04-29 16:00:00|526.8|526.2|526.8|526.2|527.4|526.8|524.6|524|3435
1745946000000|2025-04-29 17:00:00|526.9|526.3|527.1|526.5|528.3|527.7|526.6|526|3798
1745949600000|2025-04-29 18:00:00|527.2|526.6|525.6|525|527.4|526.8|525.6|525|4090
1745971200000|2025-04-30 00:00:00|526.7|526.1|527.4|526.8|528.7|528.1|526.3|525.7|598
1745974800000|2025-04-30 01:00:00|527.7|527.1|527.9|527.3|528.2|527.6|527.4|526.8|212
1745978400000|2025-04-30 02:00:00|527.8|527.2|526.9|526.3|527.9|527.3|526.3|525.7|217
1745982000000|2025-04-30 03:00:00|527.2|526.6|526.9|526.3|527.7|527.1|526.9|526.3|147
1745985600000|2025-04-30 04:00:00|527.2|526.6|527.2|526.6|527.4|526.8|527|526.4|162
1745989200000|2025-04-30 05:00:00|527.3|526.7|525.2|524.6|527.7|527.1|525.2|524.6|153
1745992800000|2025-04-30 06:00:00|525.3|524.7|525.2|524.6|525.7|525.1|524.7|524.1|319
1745996400000|2025-04-30 07:00:00|525.1|524.5|525|524.4|525.7|525.1|524.5|523.9|374
1746000000000|2025-04-30 08:00:00|524.9|524.3|525.7|525.1|526.5|525.9|524.7|524.1|605
1746003600000|2025-04-30 09:00:00|525.9|525.3|528|527.4|529.5|528.9|524.2|523.6|1784
1746007200000|2025-04-30 10:00:00|528.2|527.6|527.7|527.1|528.4|527.8|527.5|526.9|677
1746010800000|2025-04-30 11:00:00|528|527.4|527.3|526.7|530.3|529.7|527|526.4|1643
1746014400000|2025-04-30 12:00:00|527.1|526.5|526.8|526.2|528.3|527.7|526.5|525.9|1409
1746018000000|2025-04-30 13:00:00|526.3|525.7|534.8|534.2|536|535.4|526|525.4|8396
1746021600000|2025-04-30 14:00:00|534.5|533.9|540|539.4|540.3|539.7|534|533.4|8264
1746025200000|2025-04-30 15:00:00|539.8|539.2|539.3|538.7|540.8|540.2|536.5|535.9|5877
1746028800000|2025-04-30 16:00:00|539.1|538.5|534.8|534.2|539.1|538.5|534.1|533.5|4211
1746032400000|2025-04-30 17:00:00|534.6|534|531.6|531|534.8|534.2|531.6|531|4642
1746036000000|2025-04-30 18:00:00|531.8|531.2|533.3|532.7|533.6|533|531.3|530.7|4858
1746057600000|2025-05-01 00:00:00|532.8|532.2|533.2|532.6|534.9|534.3|532.1|531.5|636
1746061200000|2025-05-01 01:00:00|533.4|532.8|534.2|533.6|534.2|533.6|533.2|532.6|214
1746064800000|2025-05-01 02:00:00|534.4|533.8|535.2|534.6|536.2|535.6|534.3|533.7|266
1746068400000|2025-05-01 03:00:00|535.4|534.8|536.4|535.8|536.7|536.1|535.3|534.7|497
1746072000000|2025-05-01 04:00:00|536.5|535.9|536.2|535.6|536.5|535.9|535.8|535.2|68
1746075600000|2025-05-01 05:00:00|535.9|535.3|535.4|534.8|536.4|535.8|535.4|534.8|112
1746079200000|2025-05-01 06:00:00|535.5|534.9|535.4|534.8|535.9|535.3|534.9|534.3|252
1746082800000|2025-05-01 07:00:00|535.5|534.9|534.2|533.6|535.9|535.3|533.7|533.1|316
1746086400000|2025-05-01 08:00:00|534|533.4|534.2|533.6|534.5|533.9|533.5|532.9|281
1746090000000|2025-05-01 09:00:00|534.1|533.5|533.7|533.1|534.7|534.1|533.5|532.9|437
1746093600000|2025-05-01 10:00:00|533.9|533.3|535.5|534.9|536|535.4|533.9|533.3|272
1746097200000|2025-05-01 11:00:00|535.7|535.1|535|534.4|536.2|535.6|533.5|532.9|719
1746100800000|2025-05-01 12:00:00|535.2|534.6|533.1|532.5|535.5|534.9|532.7|532.1|1029
1746104400000|2025-05-01 13:00:00|533.8|533.2|537|536.4|537.8|537.2|531|530.4|6001
1746108000000|2025-05-01 14:00:00|537.2|536.6|536.3|535.7|539|538.4|534.7|534.1|4603
1746111600000|2025-05-01 15:00:00|536.5|535.9|534|533.4|537.8|537.2|532.8|532.2|3099
1746115200000|2025-05-01 16:00:00|533.8|533.2|532.8|532.2|533.8|533.2|530.1|529.5|3690
1746118800000|2025-05-01 17:00:00|533.1|532.5|534|533.4|535.8|535.2|533.1|532.5|2802
1746122400000|2025-05-01 18:00:00|534.1|533.5|532.1|531.5|534.1|533.5|531.8|531.2|3528
1746144000000|2025-05-02 00:00:00|532.6|532|534.4|533.8|535.1|534.5|532.1|531.5|582
1746147600000|2025-05-02 01:00:00|534.5|533.9|534.6|534|535|534.4|534.1|533.5|187
1746151200000|2025-05-02 02:00:00|534.9|534.3|536.1|535.5|536.3|535.7|534.9|534.3|308
1746154800000|2025-05-02 03:00:00|535.9|535.3|535.7|535.1|536.4|535.8|535.4|534.8|335
1746158400000|2025-05-02 04:00:00|535.6|535|535.9|535.3|535.9|535.3|535.1|534.5|113
1746162000000|2025-05-02 05:00:00|536|535.4|536.4|535.8|536.7|536.1|536|535.4|119
1746165600000|2025-05-02 06:00:00|536.3|535.7|536.2|535.6|536.9|536.3|535.9|535.3|212
1746169200000|2025-05-02 07:00:00|536.1|535.5|536.4|535.8|537.2|536.6|535|534.4|387
1746172800000|2025-05-02 08:00:00|536.3|535.7|537|536.4|538|537.4|535.7|535.1|618
1746176400000|2025-05-02 09:00:00|537.2|536.6|539.2|538.6|539.5|538.9|536.5|535.9|610
1746180000000|2025-05-02 10:00:00|539.1|538.5|538.5|537.9|539.5|538.9|537.3|536.7|481
1746183600000|2025-05-02 11:00:00|539|538.4|542.2|541.6|542.8|542.2|538.2|537.6|1612
1746187200000|2025-05-02 12:00:00|542.5|541.9|543.9|543.3|544.2|543.6|541.7|541.1|1641
1746190800000|2025-05-02 13:00:00|545|544.4|548.2|547.6|548.2|547.6|545|544.4|7483
1746194400000|2025-05-02 14:00:00|547.9|547.3|545.4|544.8|547.9|547.3|543.7|543.1|5256
1746198000000|2025-05-02 15:00:00|545.7|545.1|542.7|542.1|545.9|545.3|542.7|542.1|3124
1746201600000|2025-05-02 16:00:00|543|542.4|544|543.4|545|544.4|542.2|541.6|3120
1746205200000|2025-05-02 17:00:00|544.1|543.5|545.5|544.9|546.2|545.6|542.5|541.9|2631
1746208800000|2025-05-02 18:00:00|545.2|544.6|545|544.4|545.2|544.6|544.5|543.9|3449
1746403200000|2025-05-05 00:00:00|547.5|546.9|546.2|545.6|549.9|549.3|546|545.4|2159
1746406800000|2025-05-05 01:00:00|545.9|545.3|547.4|546.8|547.4|546.8|545.9|545.3|369
1746410400000|2025-05-05 02:00:00|547.6|547|547.9|547.3|548.3|547.7|547.6|547|456
1746414000000|2025-05-05 03:00:00|548|547.4|547.7|547.1|548.4|547.8|547.7|547.1|151
1746417600000|2025-05-05 04:00:00|547.4|546.8|547.7|547.1|547.9|547.3|547.4|546.8|95
1746421200000|2025-05-05 05:00:00|547.6|547|547.7|547.1|548.2|547.6|547.5|546.9|139
1746424800000|2025-05-05 06:00:00|547.6|547|546.2|545.6|547.8|547.2|546|545.4|521
1746428400000|2025-05-05 07:00:00|546.5|545.9|547.7|547.1|548.5|547.9|546.5|545.9|516
1746432000000|2025-05-05 08:00:00|547.9|547.3|546.5|545.9|549|548.4|545.7|545.1|570
1746435600000|2025-05-05 09:00:00|546.2|545.6|543.8|543.2|547|546.4|543.4|542.8|1447
1746439200000|2025-05-05 10:00:00|543.6|543|541.5|540.9|544|543.4|541.3|540.7|926
1746442800000|2025-05-05 11:00:00|541.8|541.2|543|542.4|543.6|543|541.8|541.2|774
1746446400000|2025-05-05 12:00:00|543.1|542.5|541.8|541.2|543.1|542.5|541.1|540.5|797
1746450000000|2025-05-05 13:00:00|542.9|542.3|539.9|539.3|543.1|542.5|539.1|538.5|3007
1746453600000|2025-05-05 14:00:00|539.7|539.1|538.9|538.3|540.4|539.8|536.7|536.1|4532
1746457200000|2025-05-05 15:00:00|539.2|538.6|537.8|537.2|540.1|539.5|537.5|536.9|2484
1746460800000|2025-05-05 16:00:00|537.7|537.1|534.5|533.9|538|537.4|534.3|533.7|4084
1746464400000|2025-05-05 17:00:00|534.7|534.1|534.3|533.7|534.8|534.2|533.3|532.7|2458
1746468000000|2025-05-05 18:00:00|534|533.4|533.5|532.9|534.8|534.2|533.2|532.6|5835
1746489600000|2025-05-06 00:00:00|534.7|534.1|531.8|531.2|535.6|535|531.7|531.1|746
1746493200000|2025-05-06 01:00:00|532.1|531.5|532.1|531.5|532.8|532.2|531.8|531.2|387
1746496800000|2025-05-06 02:00:00|532.3|531.7|531.3|530.7|532.8|532.2|530.9|530.3|376
1746500400000|2025-05-06 03:00:00|531.4|530.8|531.4|530.8|531.8|531.2|531.1|530.5|300
1746504000000|2025-05-06 04:00:00|531.2|530.6|532.2|531.6|532.2|531.6|531.1|530.5|145
1746507600000|2025-05-06 05:00:00|532|531.4|531.9|531.3|532.4|531.8|531.7|531.1|156
1746511200000|2025-05-06 06:00:00|531.7|531.1|532|531.4|532.4|531.8|531.3|530.7|209
1746514800000|2025-05-06 07:00:00|532.1|531.5|532.6|532|533.2|532.6|531.9|531.3|295
1746518400000|2025-05-06 08:00:00|532.7|532.1|535.4|534.8|535.9|535.3|531.9|531.3|910
1746522000000|2025-05-06 09:00:00|535.5|534.9|536.7|536.1|537.4|536.8|535.2|534.6|1147
1746525600000|2025-05-06 10:00:00|536.4|535.8|537.9|537.3|538.2|537.6|536.4|535.8|877
1746529200000|2025-05-06 11:00:00|537.7|537.1|537.9|537.3|538.4|537.8|536.4|535.8|1158
1746532800000|2025-05-06 12:00:00|538|537.4|538.6|538|539.1|538.5|537.9|537.3|820
1746536400000|2025-05-06 13:00:00|538.9|538.3|538.1|537.5|539.4|538.8|534.9|534.3|4800
1746540000000|2025-05-06 14:00:00|537.9|537.3|539.9|539.3|540.6|540|537.9|537.3|4257
1746543600000|2025-05-06 15:00:00|540.1|539.5|539.6|539|541.2|540.6|539.2|538.6|2932
1746547200000|2025-05-06 16:00:00|539.5|538.9|537.9|537.3|539.9|539.3|537.6|537|3088
1746550800000|2025-05-06 17:00:00|538|537.4|538.4|537.8|539.4|538.8|537.4|536.8|2347
1746554400000|2025-05-06 18:00:00|538.1|537.5|537.6|537|538.7|538.1|537.4|536.8|3990
1746576000000|2025-05-07 00:00:00|540.6|540|541.8|541.2|541.8|541.2|540|539.4|546
1746579600000|2025-05-07 01:00:00|541.7|541.1|545.2|544.6|545.4|544.8|541.5|540.9|833
1746583200000|2025-05-07 02:00:00|545.1|544.5|544|543.4|545.1|544.5|544|543.4|411
1746586800000|2025-05-07 03:00:00|544.1|543.5|544.3|543.7|544.7|544.1|544|543.4|96
1746590400000|2025-05-07 04:00:00|544.5|543.9|544.2|543.6|545.5|544.9|544.2|543.6|173
1746594000000|2025-05-07 05:00:00|544.3|543.7|545.5|544.9|545.7|545.1|544.3|543.7|275
1746597600000|2025-05-07 06:00:00|545.8|545.2|546.8|546.2|547.4|546.8|545.6|545|647
1746601200000|2025-05-07 07:00:00|546.6|546|544.9|544.3|546.8|546.2|544.3|543.7|627
1746604800000|2025-05-07 08:00:00|544.8|544.2|546.1|545.5|546.6|546|544.2|543.6|889
1746608400000|2025-05-07 09:00:00|546|545.4|545.5|544.9|546.2|545.6|544.6|544|357
1746612000000|2025-05-07 10:00:00|545.6|545|545.3|544.7|546.6|546|545.3|544.7|440
1746615600000|2025-05-07 11:00:00|545.6|545|543.3|542.7|546.1|545.5|543.3|542.7|834
1746619200000|2025-05-07 12:00:00|543.1|542.5|540.5|539.9|543.1|542.5|539.4|538.8|1712
1746622800000|2025-05-07 13:00:00|541.4|540.8|538.2|537.6|541.5|540.9|537.5|536.9|4025
1746626400000|2025-05-07 14:00:00|537.9|537.3|537.2|536.6|539|538.4|536.2|535.6|4349
1746630000000|2025-05-07 15:00:00|537.3|536.7|538.2|537.6|539.3|538.7|537.1|536.5|3856
1746633600000|2025-05-07 16:00:00|538.3|537.7|538.2|537.6|539.2|538.6|536|535.4|2785
1746637200000|2025-05-07 17:00:00|538|537.4|538.8|538.2|539.7|539.1|537.5|536.9|2762
1746640800000|2025-05-07 18:00:00|538.6|538|536.6|536|538.6|538|536.3|535.7|4103
1746662400000|2025-05-08 00:00:00|537.8|537.2|536.9|536.3|537.8|537.2|535.4|534.8|488
1746666000000|2025-05-08 01:00:00|536.8|536.2|537.2|536.6|537.3|536.7|536.7|536.1|242
1746669600000|2025-05-08 02:00:00|537.1|536.5|537.4|536.8|537.9|537.3|537.1|536.5|222
1746673200000|2025-05-08 03:00:00|537.6|537|537.6|537|537.9|537.3|537.4|536.8|65
1746676800000|2025-05-08 04:00:00|537.5|536.9|538.4|537.8|538.8|538.2|537.4|536.8|427
1746680400000|2025-05-08 05:00:00|538.3|537.7|538|537.4|538.3|537.7|537.7|537.1|79
1746684000000|2025-05-08 06:00:00|537.9|537.3|537.2|536.6|538.4|537.8|537.2|536.6|236
1746687600000|2025-05-08 07:00:00|537.1|536.5|538.2|537.6|539.2|538.6|536.4|535.8|492
1746691200000|2025-05-08 08:00:00|538.3|537.7|539.5|538.9|540.4|539.8|538.1|537.5|874
1746694800000|2025-05-08 09:00:00|539.4|538.8|541.1|540.5|541.2|540.6|539.4|538.8|468
1746698400000|2025-05-08 10:00:00|541.2|540.6|541.5|540.9|541.7|541.1|540.7|540.1|496
1746702000000|2025-05-08 11:00:00|541.4|540.8|538|537.4|541.7|541.1|537.9|537.3|952
1746705600000|2025-05-08 12:00:00|537.8|537.2|537.3|536.7|537.8|537.2|536.2|535.6|1675
1746709200000|2025-05-08 13:00:00|537|536.4|533.5|532.9|538.3|537.7|533.1|532.5|4525
1746712800000|2025-05-08 14:00:00|533.6|533|532.8|532.2|536.7|536.1|532.5|531.9|3684
1746716400000|2025-05-08 15:00:00|532.7|532.1|529.8|529.2|533.3|532.7|529.5|528.9|3673
1746720000000|2025-05-08 16:00:00|529.7|529.1|531.7|531.1|532|531.4|528.5|527.9|2884
1746723600000|2025-05-08 17:00:00|531.5|530.9|531.3|530.7|531.8|531.2|529.5|528.9|2407
1746727200000|2025-05-08 18:00:00|531.5|530.9|532.5|531.9|533.7|533.1|531.3|530.7|4147
1746748800000|2025-05-09 00:00:00|534.2|533.6|534.3|533.7|535.3|534.7|533.4|532.8|709
1746752400000|2025-05-09 01:00:00|534.5|533.9|533|532.4|534.5|533.9|532.8|532.2|286
1746756000000|2025-05-09 02:00:00|533.2|532.6|533.3|532.7|533.5|532.9|532.8|532.2|95
1746759600000|2025-05-09 03:00:00|533.5|532.9|533|532.4|533.5|532.9|532.8|532.2|78
1746763200000|2025-05-09 04:00:00|533.1|532.5|532.8|532.2|533.1|532.5|532.7|532.1|53
1746766800000|2025-05-09 05:00:00|532.6|532|532.6|532|533|532.4|532.3|531.7|165
1746770400000|2025-05-09 06:00:00|532.8|532.2|532.3|531.7|533.3|532.7|532.3|531.7|279
1746774000000|2025-05-09 07:00:00|532.6|532|533.5|532.9|534.6|534|532.6|532|350
1746777600000|2025-05-09 08:00:00|533.4|532.8|535.8|535.2|536.1|535.5|532.8|532.2|720
1746781200000|2025-05-09 09:00:00|535.6|535|535.8|535.2|536.1|535.5|534.6|534|820
1746784800000|2025-05-09 10:00:00|535.6|535|534.9|534.3|535.8|535.2|533.8|533.2|657
1746788400000|2025-05-09 11:00:00|534.8|534.2|535.6|535|536.9|536.3|534.7|534.1|984
1746792000000|2025-05-09 12:00:00|535.5|534.9|533.2|532.6|535.5|534.9|532.3|531.7|1188
1746795600000|2025-05-09 13:00:00|532.8|532.2|529.2|528.6|533.6|533|528.9|528.3|4001
1746799200000|2025-05-09 14:00:00|529|528.4|525.2|524.6|529.1|528.5|525|524.4|6653
1746802800000|2025-05-09 15:00:00|525.5|524.9|528.5|527.9|528.5|527.9|525.5|524.9|2859
1746806400000|2025-05-09 16:00:00|528.3|527.7|526.3|525.7|528.3|527.7|525.7|525.1|2590
1746810000000|2025-05-09 17:00:00|526.2|525.6|525.5|524.9|526.7|526.1|524.7|524.1|2968
1746813600000|2025-05-09 18:00:00|525.3|524.7|524.5|523.9|525.5|524.9|524.4|523.8|4545
1747008000000|2025-05-12 00:00:00|529.4|528.8|521.1|520.5|529.4|528.8|520.6|520|2356
1747011600000|2025-05-12 01:00:00|521.3|520.7|520.9|520.3|521.9|521.3|520.1|519.5|908
1747015200000|2025-05-12 02:00:00|520.8|520.2|520.8|520.2|521.1|520.5|520.4|519.8|322
1747018800000|2025-05-12 03:00:00|520.9|520.3|520.1|519.5|520.9|520.3|520.1|519.5|348
1747022400000|2025-05-12 04:00:00|520|519.4|519.9|519.3|520.4|519.8|519.6|519|339
1747026000000|2025-05-12 05:00:00|520.1|519.5|520.4|519.8|520.4|519.8|519.9|519.3|417
1747029600000|2025-05-12 06:00:00|520.6|520|520.1|519.5|520.9|520.3|519.9|519.3|307
1747033200000|2025-05-12 07:00:00|520|519.4|521.4|520.8|524.3|523.7|519.9|519.3|1897
1747036800000|2025-05-12 08:00:00|521.3|520.7|523.9|523.3|524.7|524.1|521.3|520.7|819
1747040400000|2025-05-12 09:00:00|524|523.4|524.5|523.9|524.7|524.1|522.7|522.1|611
1747044000000|2025-05-12 10:00:00|524.7|524.1|525.9|525.3|526.7|526.1|524.5|523.9|935
1747047600000|2025-05-12 11:00:00|526|525.4|525.4|524.8|526.9|526.3|525.3|524.7|816
1747051200000|2025-05-12 12:00:00|525.6|525|525.6|525|525.9|525.3|523.4|522.8|1572
1747054800000|2025-05-12 13:00:00|525.4|524.8|528.8|528.2|529.5|528.9|525|524.4|4322
1747058400000|2025-05-12 14:00:00|528.7|528.1|530.2|529.6|532|531.4|528|527.4|4832
1747062000000|2025-05-12 15:00:00|530|529.4|526.8|526.2|531.2|530.6|526.8|526.2|3577
1747065600000|2025-05-12 16:00:00|526.9|526.3|521.7|521.1|529.8|529.2|521.1|520.5|8341
1747069200000|2025-05-12 17:00:00|521.4|520.8|519.7|519.1|522.4|521.8|518.7|518.1|4265
1747072800000|2025-05-12 18:00:00|519.5|518.9|518.7|518.1|520|519.4|518.2|517.6|5055
1747094400000|2025-05-13 00:00:00|517.9|517.3|516.7|516.1|519|518.4|516.5|515.9|820
1747098000000|2025-05-13 01:00:00|516.8|516.2|516.4|515.8|517.3|516.7|516|515.4|543
1747101600000|2025-05-13 02:00:00|516.3|515.7|516.6|516|516.8|516.2|516.1|515.5|398
1747105200000|2025-05-13 03:00:00|516.5|515.9|517.8|517.2|518.1|517.5|516.5|515.9|277
1747108800000|2025-05-13 04:00:00|517.6|517|517.1|516.5|517.6|517|516.9|516.3|62
1747112400000|2025-05-13 05:00:00|517|516.4|515.2|514.6|517|516.4|515.1|514.5|312
1747116000000|2025-05-13 06:00:00|515.3|514.7|514.4|513.8|516.1|515.5|514.4|513.8|551
1747119600000|2025-05-13 07:00:00|514.5|513.9|513.4|512.8|514.6|514|512.6|512|751
1747123200000|2025-05-13 08:00:00|513.3|512.7|512.1|511.5|514.1|513.5|512.1|511.5|1034
1747126800000|2025-05-13 09:00:00|512.2|511.6|511.7|511.1|513|512.4|511.7|511.1|1090
1747130400000|2025-05-13 10:00:00|511.5|510.9|511.6|511|512.4|511.8|511.2|510.6|870
1747134000000|2025-05-13 11:00:00|511.5|510.9|512|511.4|512|511.4|510.7|510.1|644
1747137600000|2025-05-13 12:00:00|511.8|511.2|513|512.4|514.2|513.6|511.4|510.8|1552
1747141200000|2025-05-13 13:00:00|515.5|514.9|511.4|510.8|515.5|514.9|511.4|510.8|6114
1747144800000|2025-05-13 14:00:00|511.5|510.9|517.8|517.2|518.4|517.8|511|510.4|8360
1747148400000|2025-05-13 15:00:00|517.9|517.3|523|522.4|523|522.4|517.1|516.5|4925
1747152000000|2025-05-13 16:00:00|523.1|522.5|523.8|523.2|524.3|523.7|521.3|520.7|3917
1747155600000|2025-05-13 17:00:00|524|523.4|520.7|520.1|524.1|523.5|520.4|519.8|3422
1747159200000|2025-05-13 18:00:00|520.9|520.3|522|521.4|522.2|521.6|519.9|519.3|3302
1747180800000|2025-05-14 00:00:00|523.3|522.7|522.2|521.6|524.3|523.7|521.3|520.7|649
1747184400000|2025-05-14 01:00:00|522.3|521.7|521.5|520.9|522.8|522.2|521.4|520.8|140
1747188000000|2025-05-14 02:00:00|521.6|521|521.3|520.7|521.6|521|520.8|520.2|110
1747191600000|2025-05-14 03:00:00|521.4|520.8|521.1|520.5|521.7|521.1|520.8|520.2|137
1747195200000|2025-05-14 04:00:00|521|520.4|521.3|520.7|521.4|520.8|520.9|520.3|84
1747198800000|2025-05-14 05:00:00|521.4|520.8|522|521.4|522.4|521.8|521.3|520.7|188
1747202400000|2025-05-14 06:00:00|522.1|521.5|523.5|522.9|524.4|523.8|522.1|521.5|525
1747206000000|2025-05-14 07:00:00|523.4|522.8|524.6|524|524.8|524.2|522.1|521.5|643
1747209600000|2025-05-14 08:00:00|524.7|524.1|521.6|521|525.1|524.5|520.9|520.3|931
1747213200000|2025-05-14 09:00:00|521.5|520.9|520.4|519.8|522.2|521.6|520|519.4|800
1747216800000|2025-05-14 10:00:00|520.5|519.9|520.7|520.1|520.9|520.3|520|519.4|302
1747220400000|2025-05-14 11:00:00|520.5|519.9|519.2|518.6|521|520.4|518.9|518.3|539
1747224000000|2025-05-14 12:00:00|519.1|518.5|518|517.4|519.1|518.5|515.4|514.8|1930
1747227600000|2025-05-14 13:00:00|518.1|517.5|525.6|525|525.8|525.2|517.5|516.9|6219
1747231200000|2025-05-14 14:00:00|525.5|524.9|525.9|525.3|527.1|526.5|522.6|522|5761
1747234800000|2025-05-14 15:00:00|526.1|525.5|528.4|527.8|529.4|528.8|525.8|525.2|4575
1747238400000|2025-05-14 16:00:00|528.1|527.5|527.4|526.8|529.1|528.5|526.6|526|3270
1747242000000|2025-05-14 17:00:00|527.3|526.7|527.6|527|528.6|528|527.2|526.6|2022
1747245600000|2025-05-14 18:00:00|527.7|527.1|528.8|528.2|529.8|529.2|527.1|526.5|3039
1747267200000|2025-05-15 00:00:00|528.3|527.7|529.2|528.6|529.2|528.6|526.7|526.1|693
1747270800000|2025-05-15 01:00:00|529.3|528.7|530.5|529.9|531.3|530.7|529.1|528.5|745
1747274400000|2025-05-15 02:00:00|530.6|530|530.7|530.1|530.8|530.2|530.2|529.6|156
1747278000000|2025-05-15 03:00:00|530.6|530|531.3|530.7|531.4|530.8|530.4|529.8|223
1747281600000|2025-05-15 04:00:00|531.4|530.8|530.7|530.1|531.4|530.8|530.7|530.1|66
1747285200000|2025-05-15 05:00:00|530.6|530|530|529.4|530.7|530.1|530|529.4|154
1747288800000|2025-05-15 06:00:00|530.2|529.6|532|531.4|532.3|531.7|529.7|529.1|526
1747292400000|2025-05-15 07:00:00|531.9|531.3|532|531.4|534|533.4|531.7|531.1|1014
1747296000000|2025-05-15 08:00:00|532.1|531.5|530.1|529.5|532.6|532|529.6|529|988
1747299600000|2025-05-15 09:00:00|529.8|529.2|529.3|528.7|531.2|530.6|529.3|528.7|385
1747303200000|2025-05-15 10:00:00|529.5|528.9|528.3|527.7|529.6|529|528.3|527.7|426
1747306800000|2025-05-15 11:00:00|528.6|528|529.4|528.8|529.5|528.9|526.4|525.8|879
1747310400000|2025-05-15 12:00:00|529.2|528.6|535.1|534.5|535.5|534.9|528.9|528.3|2759
1747314000000|2025-05-15 13:00:00|536|535.4|531.8|531.2|536.3|535.7|527.4|526.8|5658
1747317600000|2025-05-15 14:00:00|532|531.4|531.3|530.7|533.5|532.9|529.8|529.2|4961
1747321200000|2025-05-15 15:00:00|531.5|530.9|531.1|530.5|534|533.4|529.4|528.8|4495
1747324800000|2025-05-15 16:00:00|531.3|530.7|535.1|534.5|535.6|535|531.1|530.5|3384
1747328400000|2025-05-15 17:00:00|534.9|534.3|536.5|535.9|536.9|536.3|534.3|533.7|2566
1747332000000|2025-05-15 18:00:00|536.3|535.7|537|536.4|537.8|537.2|536.3|535.7|6256
1747353600000|2025-05-16 00:00:00|537.4|536.8|537.5|536.9|537.7|537.1|535.5|534.9|561
1747357200000|2025-05-16 01:00:00|537.6|537|537.7|537.1|538|537.4|537.2|536.6|179
1747360800000|2025-05-16 02:00:00|537.6|537|537|536.4|537.6|537|537|536.4|245
1747364400000|2025-05-16 03:00:00|536.8|536.2|536.3|535.7|537.2|536.6|536|535.4|225
1747368000000|2025-05-16 04:00:00|536.2|535.6|537.3|536.7|537.5|536.9|536.2|535.6|143
1747371600000|2025-05-16 05:00:00|537|536.4|537.5|536.9|537.5|536.9|537|536.4|81
1747375200000|2025-05-16 06:00:00|537.8|537.2|536.8|536.2|537.8|537.2|536.8|536.2|386
1747378800000|2025-05-16 07:00:00|537|536.4|533.8|533.2|537.2|536.6|533.4|532.8|1057
1747382400000|2025-05-16 08:00:00|533.7|533.1|533.1|532.5|534.6|534|532.6|532|563
1747386000000|2025-05-16 09:00:00|533.3|532.7|534.6|534|535.3|534.7|532.9|532.3|1156
1747389600000|2025-05-16 10:00:00|534.4|533.8|535.6|535|537.1|536.5|534.1|533.5|854
1747393200000|2025-05-16 11:00:00|535.8|535.2|537.3|536.7|537.6|537|535.3|534.7|595
1747396800000|2025-05-16 12:00:00|537.1|536.5|537.1|536.5|537.6|537|535.8|535.2|613
1747400400000|2025-05-16 13:00:00|536.8|536.2|533.9|533.3|537.8|537.2|533.4|532.8|4196
1747404000000|2025-05-16 14:00:00|534.1|533.5|530.5|529.9|534.4|533.8|528.9|528.3|5945
1747407600000|2025-05-16 15:00:00|530.7|530.1|529|528.4|531.2|530.6|528.5|527.9|2390
1747411200000|2025-05-16 16:00:00|528.8|528.2|529.3|528.7|529.8|529.2|528.5|527.9|2243
1747414800000|2025-05-16 17:00:00|529.5|528.9|530.1|529.5|530.3|529.7|529|528.4|2141
1747418400000|2025-05-16 18:00:00|529.8|529.2|529.6|529|530.2|529.6|529.1|528.5|3156
1747612800000|2025-05-19 00:00:00|530.3|529.7|534.2|533.6|534.3|533.7|529.8|529.2|1059
1747616400000|2025-05-19 01:00:00|534|533.4|533.3|532.7|534.2|533.6|533.1|532.5|193
1747620000000|2025-05-19 02:00:00|533.2|532.6|534.3|533.7|534.3|533.7|533|532.4|189
1747623600000|2025-05-19 03:00:00|534.5|533.9|534.5|533.9|535.5|534.9|534.5|533.9|333
1747627200000|2025-05-19 04:00:00|534.7|534.1|534.8|534.2|534.9|534.3|534.2|533.6|134
1747630800000|2025-05-19 05:00:00|534.5|533.9|535|534.4|535.2|534.6|534.5|533.9|286
1747634400000|2025-05-19 06:00:00|535.2|534.6|535.7|535.1|537.2|536.6|535.2|534.6|1345
1747638000000|2025-05-19 07:00:00|535.9|535.3|536.5|535.9|537.1|536.5|535.7|535.1|659
1747641600000|2025-05-19 08:00:00|536.6|536|534.1|533.5|536.8|536.2|532.6|532|1482
1747645200000|2025-05-19 09:00:00|533.9|533.3|532.6|532|534.6|534|532|531.4|1056
1747648800000|2025-05-19 10:00:00|532.7|532.1|534.4|533.8|534.6|534|532.5|531.9|341
1747652400000|2025-05-19 11:00:00|534.5|533.9|535.8|535.2|536.8|536.2|534|533.4|1165
1747656000000|2025-05-19 12:00:00|535.9|535.3|536|535.4|536.7|536.1|534.9|534.3|1163
1747659600000|2025-05-19 13:00:00|535.9|535.3|539.7|539.1|541.4|540.8|535.7|535.1|7016
1747663200000|2025-05-19 14:00:00|539.8|539.2|533.4|532.8|540|539.4|532.8|532.2|4621
1747666800000|2025-05-19 15:00:00|533.1|532.5|532.5|531.9|535.6|535|531.5|530.9|3761
1747670400000|2025-05-19 16:00:00|532.4|531.8|532.7|532.1|533|532.4|531.2|530.6|2654
1747674000000|2025-05-19 17:00:00|532.5|531.9|533.8|533.2|534|533.4|532|531.4|2460
1747677600000|2025-05-19 18:00:00|533.5|532.9|534.9|534.3|536|535.4|532.8|532.2|3675
1747699200000|2025-05-20 00:00:00|535.9|535.3|534.7|534.1|537|536.4|534.4|533.8|555
1747702800000|2025-05-20 01:00:00|534.5|533.9|534.5|533.9|534.7|534.1|534.2|533.6|156
1747706400000|2025-05-20 02:00:00|534.6|534|535|534.4|535|534.4|534.4|533.8|67
1747710000000|2025-05-20 03:00:00|535.2|534.6|534.8|534.2|535.3|534.7|534.8|534.2|55
1747713600000|2025-05-20 04:00:00|535|534.4|534.9|534.3|535.3|534.7|534.7|534.1|69
1747717200000|2025-05-20 05:00:00|535|534.4|535.3|534.7|535.3|534.7|534.9|534.3|83
1747720800000|2025-05-20 06:00:00|535.2|534.6|538.9|538.3|539.7|539.1|535.2|534.6|633
1747724400000|2025-05-20 07:00:00|539|538.4|540.2|539.6|540.5|539.9|538.3|537.7|749
1747728000000|2025-05-20 08:00:00|540.3|539.7|541.8|541.2|542.3|541.7|540.3|539.7|1453
1747731600000|2025-05-20 09:00:00|541.9|541.3|543.9|543.3|544.1|543.5|541.5|540.9|2134
1747735200000|2025-05-20 10:00:00|544|543.4|544.2|543.6|544.4|543.8|542.9|542.3|1272
1747738800000|2025-05-20 11:00:00|544.1|543.5|543.5|542.9|544.5|543.9|542.7|542.1|867
1747742400000|2025-05-20 12:00:00|543.6|543|544.7|544.1|545|544.4|543.5|542.9|1360
1747746000000|2025-05-20 13:00:00|545.4|544.8|550.6|550|550.8|550.2|544.7|544.1|7324
1747749600000|2025-05-20 14:00:00|550.8|550.2|550.3|549.7|552|551.4|549.3|548.7|9167
1747753200000|2025-05-20 15:00:00|550.1|549.5|549.7|549.1|550.4|549.8|548.2|547.6|4620
1747756800000|2025-05-20 16:00:00|549.6|549|552.4|551.8|552.4|551.8|549.5|548.9|4418
1747760400000|2025-05-20 17:00:00|552.3|551.7|551.1|550.5|552.7|552.1|550.9|550.3|4260
1747764000000|2025-05-20 18:00:00|550.9|550.3|552.7|552.1|552.9|552.3|550.7|550.1|5628
1747785600000|2025-05-21 00:00:00|552.6|552|553.8|553.2|554.3|553.7|552.4|551.8|1051
1747789200000|2025-05-21 01:00:00|553.9|553.3|554.4|553.8|554.4|553.8|553.5|552.9|285
1747792800000|2025-05-21 02:00:00|554.6|554|555.5|554.9|556.2|555.6|554.3|553.7|1053
1747796400000|2025-05-21 03:00:00|555.7|555.1|554.8|554.2|555.8|555.2|554.1|553.5|384
1747800000000|2025-05-21 04:00:00|554.7|554.1|555.3|554.7|555.5|554.9|554.7|554.1|102
1747803600000|2025-05-21 05:00:00|555.4|554.8|556.3|555.7|556.5|555.9|555.3|554.7|378
1747807200000|2025-05-21 06:00:00|556.2|555.6|554.8|554.2|556.6|556|554.8|554.2|422
1747810800000|2025-05-21 07:00:00|555|554.4|551.6|551|555.2|554.6|550.9|550.3|1454
1747814400000|2025-05-21 08:00:00|551.7|551.1|552.6|552|553.9|553.3|551.6|551|673
1747818000000|2025-05-21 09:00:00|552.5|551.9|553.6|553|555.4|554.8|552.5|551.9|1093
1747821600000|2025-05-21 10:00:00|553.7|553.1|553.7|553.1|554.7|554.1|553.4|552.8|626
1747825200000|2025-05-21 11:00:00|554|553.4|556.2|555.6|556.2|555.6|553.1|552.5|1732
1747828800000|2025-05-21 12:00:00|556|555.4|558|557.4|558.5|557.9|554.4|553.8|2094
1747832400000|2025-05-21 13:00:00|558.5|557.9|554.9|554.3|558.9|558.3|551.3|550.7|5766
1747836000000|2025-05-21 14:00:00|554.8|554.2|560.2|559.6|560.5|559.9|554.2|553.6|6661
1747839600000|2025-05-21 15:00:00|560.3|559.7|561.6|561|561.8|561.2|557.8|557.2|4447
1747843200000|2025-05-21 16:00:00|561.7|561.1|560.3|559.7|562.3|561.7|559.3|558.7|5190
1747846800000|2025-05-21 17:00:00|560.2|559.6|553.7|553.1|560.3|559.7|553.3|552.7|6208
1747850400000|2025-05-21 18:00:00|553.8|553.2|554.3|553.7|556.1|555.5|553.5|552.9|4887
1747872000000|2025-05-22 00:00:00|554|553.4|551.4|550.8|554.2|553.6|550.2|549.6|1501
1747875600000|2025-05-22 01:00:00|551.3|550.7|551.9|551.3|552|551.4|551|550.4|418
1747879200000|2025-05-22 02:00:00|551.8|551.2|551.3|550.7|551.8|551.2|550.8|550.2|122
1747882800000|2025-05-22 03:00:00|551.2|550.6|551.5|550.9|552|551.4|551.2|550.6|137
1747886400000|2025-05-22 04:00:00|551.7|551.1|552.7|552.1|552.8|552.2|551.5|550.9|231
1747890000000|2025-05-22 05:00:00|552.8|552.2|553.8|553.2|553.8|553.2|552.5|551.9|360
1747893600000|2025-05-22 06:00:00|553.6|553|552.1|551.5|553.6|553|551.6|551|314
1747897200000|2025-05-22 07:00:00|552|551.4|553.3|552.7|553.5|552.9|551.7|551.1|490
1747900800000|2025-05-22 08:00:00|553.5|552.9|548.4|547.8|553.6|553|547.8|547.2|1947
1747904400000|2025-05-22 09:00:00|548.1|547.5|548.7|548.1|549.3|548.7|547.8|547.2|817
1747908000000|2025-05-22 10:00:00|548.8|548.2|548.2|547.6|549.1|548.5|547.9|547.3|410
1747911600000|2025-05-22 11:00:00|548.1|547.5|552.3|551.7|552.4|551.8|548.1|547.5|1759
1747915200000|2025-05-22 12:00:00|552.1|551.5|555.4|554.8|557.2|556.6|552.1|551.5|2729
1747918800000|2025-05-22 13:00:00|555.9|555.3|551.2|550.6|558.8|558.2|550.4|549.8|6988
1747922400000|2025-05-22 14:00:00|551|550.4|553.5|552.9|553.8|553.2|549.3|548.7|11188
1747926000000|2025-05-22 15:00:00|553.3|552.7|550.5|549.9|553.8|553.2|549.9|549.3|3834
1747929600000|2025-05-22 16:00:00|550.3|549.7|552.5|551.9|553.4|552.8|550|549.4|3497
1747933200000|2025-05-22 17:00:00|552.4|551.8|551.6|551|553|552.4|550.9|550.3|2387
1747936800000|2025-05-22 18:00:00|551.3|550.7|551.9|551.3|552.6|552|550.9|550.3|6312
1747958400000|2025-05-23 00:00:00|553.7|553.1|551.3|550.7|553.7|553.1|551|550.4|543
1747962000000|2025-05-23 01:00:00|551.2|550.6|550.8|550.2|551.7|551.1|550.5|549.9|266
1747965600000|2025-05-23 02:00:00|550.9|550.3|550.4|549.8|551.1|550.5|549.8|549.2|129
1747969200000|2025-05-23 03:00:00|550.5|549.9|550.2|549.6|550.7|550.1|550|549.4|39
1747972800000|2025-05-23 04:00:00|550.3|549.7|550.7|550.1|551.2|550.6|550.2|549.6|124
1747976400000|2025-05-23 05:00:00|550.9|550.3|551.7|551.1|552.2|551.6|550.7|550.1|111
1747980000000|2025-05-23 06:00:00|551.6|551|552.3|551.7|552.6|552|551.1|550.5|412
1747983600000|2025-05-23 07:00:00|552.4|551.8|554.3|553.7|554.5|553.9|551.3|550.7|739
1747987200000|2025-05-23 08:00:00|554.4|553.8|550.3|549.7|554.8|554.2|549.9|549.3|1364
1747990800000|2025-05-23 09:00:00|550.4|549.8|550.8|550.2|551.1|550.5|548.4|547.8|934
1747994400000|2025-05-23 10:00:00|550.6|550|549.9|549.3|551.1|550.5|548.9|548.3|381
1747998000000|2025-05-23 11:00:00|549.8|549.2|550.7|550.1|552.9|552.3|549.6|549|1301
1748001600000|2025-05-23 12:00:00|550.8|550.2|551.3|550.7|553.1|552.5|549.9|549.3|1916
1748005200000|2025-05-23 13:00:00|550.7|550.1|549.8|549.2|555.8|555.2|549.5|548.9|5263
1748008800000|2025-05-23 14:00:00|549.7|549.1|547.4|546.8|551.1|550.5|546.8|546.2|4036
1748012400000|2025-05-23 15:00:00|547.3|546.7|548.1|547.5|549.4|548.8|546.3|545.7|2693
1748016000000|2025-05-23 16:00:00|548.2|547.6|547.3|546.7|548.6|548|545.8|545.2|2154
1748019600000|2025-05-23 17:00:00|547.5|546.9|548.4|547.8|549.6|549|547.5|546.9|2883
1748023200000|2025-05-23 18:00:00|548.3|547.7|550.6|550|550.9|550.3|548.2|547.6|3692
1748304000000|2025-05-27 00:00:00|551.1|550.5|550.6|550|551.9|551.3|549.4|548.8|642
1748307600000|2025-05-27 01:00:00|550.8|550.2|549.6|549|550.8|550.2|549.3|548.7|83
1748311200000|2025-05-27 02:00:00|549.5|548.9|549.6|549|549.7|549.1|549|548.4|120
1748314800000|2025-05-27 03:00:00|549.5|548.9|550.1|549.5|550.1|549.5|549.5|548.9|71
1748318400000|2025-05-27 04:00:00|550|549.4|549.4|548.8|550.1|549.5|549.3|548.7|36
1748322000000|2025-05-27 05:00:00|549.3|548.7|548.9|548.3|549.6|549|548.4|547.8|165
1748325600000|2025-05-27 06:00:00|549.1|548.5|547.1|546.5|550.3|549.7|546.7|546.1|652
1748329200000|2025-05-27 07:00:00|546.9|546.3|544.7|544.1|547.4|546.8|544.5|543.9|1177
1748332800000|2025-05-27 08:00:00|544.8|544.2|544|543.4|545.3|544.7|543.3|542.7|1101
1748336400000|2025-05-27 09:00:00|543.8|543.2|542.8|542.2|545.5|544.9|542.4|541.8|1202
1748340000000|2025-05-27 10:00:00|542.3|541.7|541.3|540.7|542.4|541.8|541.1|540.5|1160
1748343600000|2025-05-27 11:00:00|541.6|541|542.3|541.7|542.8|542.2|540.1|539.5|1154
1748347200000|2025-05-27 12:00:00|542.1|541.5|541.7|541.1|543.2|542.6|541.1|540.5|1135
1748350800000|2025-05-27 13:00:00|541.8|541.2|541.5|540.9|542.1|541.5|539.5|538.9|5489
1748354400000|2025-05-27 14:00:00|541.6|541|536.8|536.2|543.3|542.7|536.6|536|6203
1748358000000|2025-05-27 15:00:00|537.1|536.5|537.8|537.2|538.6|538|536.1|535.5|4431
1748361600000|2025-05-27 16:00:00|537.7|537.1|537|536.4|537.9|537.3|536.2|535.6|3946
1748365200000|2025-05-27 17:00:00|536.9|536.3|536.4|535.8|537.5|536.9|536.1|535.5|2976
1748368800000|2025-05-27 18:00:00|536.3|535.7|536.8|536.2|537.9|537.3|536.3|535.7|3629
1748390400000|2025-05-28 00:00:00|540.3|539.7|539.3|538.7|540.4|539.8|538.4|537.8|1250
1748394000000|2025-05-28 01:00:00|539.2|538.6|539.6|539|539.9|539.3|539.1|538.5|248
1748397600000|2025-05-28 02:00:00|539.5|538.9|542.2|541.6|542.5|541.9|539.5|538.9|884
1748401200000|2025-05-28 03:00:00|542.1|541.5|542.7|542.1|542.7|542.1|541.7|541.1|298
1748404800000|2025-05-28 04:00:00|542.6|542|542.6|542|543|542.4|542.4|541.8|289
1748408400000|2025-05-28 05:00:00|542.7|542.1|542.7|542.1|543.1|542.5|542.4|541.8|435
1748412000000|2025-05-28 06:00:00|542.6|542|543.5|542.9|543.5|542.9|542.1|541.5|557
1748415600000|2025-05-28 07:00:00|543.3|542.7|541.5|540.9|543.3|542.7|541.3|540.7|614
1748419200000|2025-05-28 08:00:00|541.7|541.1|543.4|542.8|543.7|543.1|541.5|540.9|1108
1748422800000|2025-05-28 09:00:00|543.2|542.6|543.2|542.6|544.1|543.5|543|542.4|680
1748426400000|2025-05-28 10:00:00|543.3|542.7|541.4|540.8|543.7|543.1|541.2|540.6|584
1748430000000|2025-05-28 11:00:00|541.3|540.7|539.4|538.8|541.8|541.2|539.4|538.8|554
1748433600000|2025-05-28 12:00:00|539.6|539|540.6|540|540.8|540.2|539.4|538.8|1220
1748437200000|2025-05-28 13:00:00|541|540.4|541|540.4|543.5|542.9|540.3|539.7|4858
1748440800000|2025-05-28 14:00:00|541.1|540.5|539.4|538.8|542.3|541.7|537.4|536.8|4685
1748444400000|2025-05-28 15:00:00|539.6|539|538.7|538.1|539.6|539|537.2|536.6|3475
1748448000000|2025-05-28 16:00:00|538.6|538|536.9|536.3|539.1|538.5|535.2|534.6|3504
1748451600000|2025-05-28 17:00:00|537|536.4|537.8|537.2|538.9|538.3|536.5|535.9|3147
1748455200000|2025-05-28 18:00:00|537.7|537.1|539.1|538.5|539.4|538.8|537|536.4|3651
1748476800000|2025-05-29 00:00:00|540.4|539.8|541.6|541|543.2|542.6|540|539.4|1002
1748480400000|2025-05-29 01:00:00|541.5|540.9|539.8|539.2|541.6|541|539.7|539.1|273
1748484000000|2025-05-29 02:00:00|540|539.4|539.7|539.1|540.3|539.7|539.5|538.9|161
1748487600000|2025-05-29 03:00:00|539.5|538.9|539.5|538.9|540.2|539.6|539.5|538.9|59
1748491200000|2025-05-29 04:00:00|539.6|539|539|538.4|539.7|539.1|539|538.4|88
1748494800000|2025-05-29 05:00:00|538.9|538.3|538.5|537.9|538.9|538.3|538.3|537.7|202
1748498400000|2025-05-29 06:00:00|538.6|538|539.3|538.7|539.4|538.8|538.3|537.7|235
1748502000000|2025-05-29 07:00:00|539.2|538.6|538.8|538.2|540.3|539.7|537.6|537|657
1748505600000|2025-05-29 08:00:00|538.7|538.1|537.4|536.8|538.8|538.2|537.4|536.8|206
1748509200000|2025-05-29 09:00:00|537.3|536.7|536.7|536.1|538.2|537.6|536.6|536|422
1748512800000|2025-05-29 10:00:00|536.8|536.2|537.1|536.5|537.6|537|536.7|536.1|335
1748516400000|2025-05-29 11:00:00|537.4|536.8|536.9|536.3|537.5|536.9|535.6|535|548
1748520000000|2025-05-29 12:00:00|536.8|536.2|539.8|539.2|540.2|539.6|536.3|535.7|866
1748523600000|2025-05-29 13:00:00|540.1|539.5|538.3|537.7|540.8|540.2|537|536.4|4833
1748527200000|2025-05-29 14:00:00|538.2|537.6|539.1|538.5|542.1|541.5|538.1|537.5|5487
1748530800000|2025-05-29 15:00:00|539.3|538.7|536.8|536.2|539.6|539|535.8|535.2|2906
1748534400000|2025-05-29 16:00:00|536.7|536.1|540.7|540.1|541.3|540.7|536.3|535.7|2630
1748538000000|2025-05-29 17:00:00|540.6|540|541|540.4|541.4|540.8|539.1|538.5|2211
1748541600000|2025-05-29 18:00:00|541.1|540.5|542.4|541.8|542.7|542.1|541.1|540.5|2639
1748563200000|2025-05-30 00:00:00|542.9|542.3|544.6|544|545.3|544.7|542.9|542.3|944
1748566800000|2025-05-30 01:00:00|544.5|543.9|544.3|543.7|544.7|544.1|544.1|543.5|221
1748570400000|2025-05-30 02:00:00|544.2|543.6|544.3|543.7|545.3|544.7|543.8|543.2|150
1748574000000|2025-05-30 03:00:00|544.2|543.6|543.8|543.2|544.3|543.7|543.6|543|56
1748577600000|2025-05-30 04:00:00|544|543.4|544.4|543.8|544.7|544.1|544|543.4|89
1748581200000|2025-05-30 05:00:00|544.5|543.9|545.1|544.5|545.1|544.5|544.5|543.9|173
1748584800000|2025-05-30 06:00:00|544.9|544.3|546.2|545.6|546.2|545.6|544.4|543.8|295
1748588400000|2025-05-30 07:00:00|546.1|545.5|546|545.4|546.8|546.2|545.7|545.1|383
1748592000000|2025-05-30 08:00:00|546.2|545.6|545.9|545.3|546.9|546.3|544.4|543.8|632
1748595600000|2025-05-30 09:00:00|545.8|545.2|545.6|545|546.2|545.6|545.1|544.5|210
1748599200000|2025-05-30 10:00:00|545.9|545.3|543.8|543.2|546.1|545.5|543.1|542.5|669
1748602800000|2025-05-30 11:00:00|543.7|543.1|541.5|540.9|544.5|543.9|541.2|540.6|918
1748606400000|2025-05-30 12:00:00|541.6|541|542|541.4|542.3|541.7|540.5|539.9|1032
1748610000000|2025-05-30 13:00:00|541.4|540.8|542.8|542.2|543.9|543.3|539.8|539.2|4229
1748613600000|2025-05-30 14:00:00|542.7|542.1|540.8|540.2|543.3|542.7|539.5|538.9|3615
1748617200000|2025-05-30 15:00:00|540.9|540.3|543|542.4|543.3|542.7|540.8|540.2|3659
1748620800000|2025-05-30 16:00:00|542.9|542.3|542.6|542|544.1|543.5|541.3|540.7|3169
1748624400000|2025-05-30 17:00:00|542.7|542.1|541.6|541|544.1|543.5|541.2|540.6|2862
1748628000000|2025-05-30 18:00:00|541.7|541.1|541.8|541.2|542.3|541.7|540.7|540.1|3465
1748822400000|2025-06-02 00:00:00|542.1|541.5|545.4|544.8|546|545.4|542.1|541.5|1519
1748826000000|2025-06-02 01:00:00|545.5|544.9|545.9|545.3|546.9|546.3|545.5|544.9|470
1748829600000|2025-06-02 02:00:00|545.7|545.1|546.2|545.6|546.2|545.6|545.3|544.7|302
1748833200000|2025-06-02 03:00:00|546.1|545.5|545.4|544.8|546.2|545.6|545.4|544.8|212
1748836800000|2025-06-02 04:00:00|545.6|545|546.8|546.2|547|546.4|545.6|545|328
1748840400000|2025-06-02 05:00:00|546.6|546|546.2|545.6|546.8|546.2|546|545.4|77
1748844000000|2025-06-02 06:00:00|546.1|545.5|548.7|548.1|548.7|548.1|545.7|545.1|502
1748847600000|2025-06-02 07:00:00|548.6|548|548.5|547.9|549.3|548.7|548.2|547.6|1196
1748851200000|2025-06-02 08:00:00|548.4|547.8|548.6|548|549.2|548.6|547.9|547.3|672
1748854800000|2025-06-02 09:00:00|548.5|547.9|546.6|546|548.5|547.9|545.5|544.9|856
1748858400000|2025-06-02 10:00:00|546.4|545.8|547.8|547.2|548.1|547.5|544.4|543.8|1268
1748862000000|2025-06-02 11:00:00|547.9|547.3|550.5|549.9|551.1|550.5|547.6|547|1138
1748865600000|2025-06-02 12:00:00|550.7|550.1|554.2|553.6|554.4|553.8|550.6|550|4031
1748869200000|2025-06-02 13:00:00|555.1|554.5|553|552.4|558.1|557.5|552.8|552.2|12564
1748872800000|2025-06-02 14:00:00|553.1|552.5|556.4|555.8|557.3|556.7|551.3|550.7|7993
1748876400000|2025-06-02 15:00:00|556.3|555.7|551.3|550.7|556.8|556.2|550.5|549.9|5435
1748880000000|2025-06-02 16:00:00|551.4|550.8|549|548.4|551.5|550.9|548.5|547.9|4077
1748883600000|2025-06-02 17:00:00|548.9|548.3|549|548.4|549.9|549.3|547.5|546.9|4209
1748887200000|2025-06-02 18:00:00|548.9|548.3|546.5|545.9|549.3|548.7|546.4|545.8|4653
1748908800000|2025-06-03 00:00:00|546.1|545.5|544|543.4|546.3|545.7|543.4|542.8|1685
1748912400000|2025-06-03 01:00:00|543.8|543.2|544.1|543.5|544.2|543.6|543.6|543|536
1748916000000|2025-06-03 02:00:00|544.2|543.6|542.9|542.3|544.2|543.6|542.8|542.2|489
1748919600000|2025-06-03 03:00:00|543.1|542.5|544.2|543.6|544.4|543.8|543|542.4|114
1748923200000|2025-06-03 04:00:00|544.3|543.7|544.5|543.9|544.7|544.1|544.2|543.6|312
1748926800000|2025-06-03 05:00:00|544.4|543.8|544.2|543.6|544.7|544.1|543.9|543.3|227
1748930400000|2025-06-03 06:00:00|544.4|543.8|545.1|544.5|545.6|545|543.7|543.1|414
1748934000000|2025-06-03 07:00:00|545|544.4|544|543.4|545|544.4|543.8|543.2|534
1748937600000|2025-06-03 08:00:00|543.9|543.3|542.2|541.6|545|544.4|542.2|541.6|756
1748941200000|2025-06-03 09:00:00|542.3|541.7|543.5|542.9|543.6|543|541.4|540.8|1229
1748944800000|2025-06-03 10:00:00|543.6|543|543.7|543.1|544|543.4|542.7|542.1|1021
1748948400000|2025-06-03 11:00:00|543.5|542.9|548.2|547.6|548.6|548|543.4|542.8|2048
1748952000000|2025-06-03 12:00:00|548.1|547.5|553|552.4|553.1|552.5|548.1|547.5|3513
1748955600000|2025-06-03 13:00:00|553.5|552.9|544.5|543.9|554.6|554|543.8|543.2|9707
1748959200000|2025-06-03 14:00:00|544.3|543.7|549.1|548.5|549.6|549|543|542.4|7636
1748962800000|2025-06-03 15:00:00|549|548.4|548.7|548.1|551.1|550.5|548.2|547.6|5976
1748966400000|2025-06-03 16:00:00|548.8|548.2|546.4|545.8|549.5|548.9|546.2|545.6|3324
1748970000000|2025-06-03 17:00:00|546.5|545.9|544.4|543.8|546.5|545.9|544.4|543.8|2553
1748973600000|2025-06-03 18:00:00|544.7|544.1|544.8|544.2|546.2|545.6|544.3|543.7|5589
1748995200000|2025-06-04 00:00:00|544.5|543.9|544.2|543.6|545.2|544.6|543.3|542.7|653
1748998800000|2025-06-04 01:00:00|544|543.4|544.2|543.6|544.3|543.7|543.7|543.1|105
1749002400000|2025-06-04 02:00:00|544|543.4|544.8|544.2|545.2|544.6|544|543.4|106
1749006000000|2025-06-04 03:00:00|544.5|543.9|544.8|544.2|544.8|544.2|544.5|543.9|35
1749009600000|2025-06-04 04:00:00|545|544.4|544.3|543.7|545|544.4|544.3|543.7|109
1749013200000|2025-06-04 05:00:00|544.4|543.8|544.3|543.7|544.4|543.8|543.5|542.9|147
1749016800000|2025-06-04 06:00:00|544.2|543.6|543.5|542.9|544.5|543.9|543.1|542.5|409
1749020400000|2025-06-04 07:00:00|543.3|542.7|544.6|544|545|544.4|543|542.4|680
1749024000000|2025-06-04 08:00:00|544.5|543.9|546.6|546|547.1|546.5|544.3|543.7|668
1749027600000|2025-06-04 09:00:00|546.8|546.2|547.3|546.7|547.6|547|545.8|545.2|524
1749031200000|2025-06-04 10:00:00|547.2|546.6|547.9|547.3|548.1|547.5|546.8|546.2|482
1749034800000|2025-06-04 11:00:00|548|547.4|550.4|549.8|550.9|550.3|547.1|546.5|1364
1749038400000|2025-06-04 12:00:00|550.3|549.7|549.1|548.5|550.8|550.2|548.7|548.1|738
1749042000000|2025-06-04 13:00:00|549.4|548.8|548.5|547.9|549.6|549|545.4|544.8|5130
1749045600000|2025-06-04 14:00:00|548.2|547.6|547.6|547|549.2|548.6|545.1|544.5|6690
1749049200000|2025-06-04 15:00:00|547.5|546.9|549.3|548.7|549.5|548.9|544.2|543.6|3838
1749052800000|2025-06-04 16:00:00|549.6|549|554.1|553.5|556.4|555.8|548.9|548.3|9487
1749056400000|2025-06-04 17:00:00|554|553.4|551|550.4|554.1|553.5|550.6|550|6446
1749060000000|2025-06-04 18:00:00|550.9|550.3|552.9|552.3|553.3|552.7|550.6|550|6801
1749081600000|2025-06-05 00:00:00|553.8|553.2|554.6|554|555|554.4|552.9|552.3|914
1749085200000|2025-06-05 01:00:00|554.5|553.9|555.1|554.5|555.3|554.7|554.3|553.7|188
1749088800000|2025-06-05 02:00:00|555.3|554.7|556.2|555.6|556.8|556.2|555.2|554.6|406
1749092400000|2025-06-05 03:00:00|556|555.4|555.8|555.2|556|555.4|555.4|554.8|127
1749096000000|2025-06-05 04:00:00|555.7|555.1|555.6|555|555.9|555.3|555.3|554.7|142
1749099600000|2025-06-05 05:00:00|555.5|554.9|555.8|555.2|555.9|555.3|555.3|554.7|159
1749103200000|2025-06-05 06:00:00|555.7|555.1|554.9|554.3|556.1|555.5|554.9|554.3|275
1749106800000|2025-06-05 07:00:00|555|554.4|555.9|555.3|556.9|556.3|555|554.4|560
1749110400000|2025-06-05 08:00:00|555.8|555.2|556.2|555.6|557.1|556.5|555.1|554.5|587
1749114000000|2025-06-05 09:00:00|556.3|555.7|555.9|555.3|556.4|555.8|554.9|554.3|576
1749117600000|2025-06-05 10:00:00|556|555.4|556.4|555.8|556.4|555.8|554.4|553.8|580
1749121200000|2025-06-05 11:00:00|556.2|555.6|556.8|556.2|556.8|556.2|555.3|554.7|892
1749124800000|2025-06-05 12:00:00|556.7|556.1|555.5|554.9|557.4|556.8|555.3|554.7|1346
1749128400000|2025-06-05 13:00:00|556.6|556|551.1|550.5|558.3|557.7|550.8|550.2|8594
1749132000000|2025-06-05 14:00:00|551|550.4|558.2|557.6|558.9|558.3|550.3|549.7|9113
1749135600000|2025-06-05 15:00:00|558.1|557.5|554|553.4|558.2|557.6|552.9|552.3|4939
1749139200000|2025-06-05 16:00:00|554.2|553.6|554|553.4|556.9|556.3|553|552.4|3597
1749142800000|2025-06-05 17:00:00|554.1|553.5|555.5|554.9|556.5|555.9|554.1|553.5|2995
1749146400000|2025-06-05 18:00:00|555.6|555|554.6|554|556.1|555.5|554.1|553.5|7373
1749168000000|2025-06-06 00:00:00|554.3|553.7|557|556.4|557|556.4|554.3|553.7|352
1749171600000|2025-06-06 01:00:00|557.2|556.6|557.5|556.9|558|557.4|557|556.4|359
1749175200000|2025-06-06 02:00:00|557.3|556.7|556.7|556.1|557.6|557|556.7|556.1|138
1749178800000|2025-06-06 03:00:00|557|556.4|557|556.4|557.1|556.5|556.6|556|108
1749182400000|2025-06-06 04:00:00|556.9|556.3|556.8|556.2|556.9|556.3|556.5|555.9|57
1749186000000|2025-06-06 05:00:00|556.6|556|556.1|555.5|557.1|556.5|556|555.4|82
1749189600000|2025-06-06 06:00:00|556.2|555.6|554.2|553.6|556.4|555.8|553.8|553.2|703
1749193200000|2025-06-06 07:00:00|554.4|553.8|551.9|551.3|555|554.4|551.7|551.1|744
1749196800000|2025-06-06 08:00:00|552|551.4|550.5|549.9|552.2|551.6|550.4|549.8|1027
1749200400000|2025-06-06 09:00:00|550.3|549.7|552|551.4|552.2|551.6|549.7|549.1|1007
1749204000000|2025-06-06 10:00:00|552.1|551.5|552.3|551.7|552.9|552.3|551.7|551.1|639
1749207600000|2025-06-06 11:00:00|552.4|551.8|554.7|554.1|554.7|554.1|551.9|551.3|860
1749211200000|2025-06-06 12:00:00|554.6|554|556.5|555.9|556.7|556.1|553.8|553.2|1078
1749214800000|2025-06-06 13:00:00|556.7|556.1|553.6|553|557.6|557|553.2|552.6|9641
1749218400000|2025-06-06 14:00:00|553.4|552.8|554.8|554.2|555.4|554.8|552.3|551.7|7111
1749222000000|2025-06-06 15:00:00|554.6|554|556.5|555.9|556.6|556|552|551.4|5289
1749225600000|2025-06-06 16:00:00|556.4|555.8|561.9|561.3|561.9|561.3|556.4|555.8|8390
1749229200000|2025-06-06 17:00:00|561.7|561.1|562.3|561.7|563.3|562.7|561.4|560.8|5254
1749232800000|2025-06-06 18:00:00|562.2|561.6|565.5|564.9|565.6|565|562.1|561.5|12198
1749427200000|2025-06-09 00:00:00|566.3|565.7|563.8|563.2|566.4|565.8|562.8|562.2|1806
1749430800000|2025-06-09 01:00:00|563.9|563.3|564.1|563.5|565.4|564.8|563.9|563.3|344
1749434400000|2025-06-09 02:00:00|564.2|563.6|564.9|564.3|565|564.4|564.1|563.5|83
1749438000000|2025-06-09 03:00:00|565.1|564.5|565.1|564.5|565.4|564.8|564.2|563.6|317
1749441600000|2025-06-09 04:00:00|565.3|564.7|565.1|564.5|565.3|564.7|564.9|564.3|45
1749445200000|2025-06-09 05:00:00|565.4|564.8|567.7|567.1|567.9|567.3|565.3|564.7|305
1749448800000|2025-06-09 06:00:00|567.8|567.2|567.2|566.6|568.4|567.8|567.2|566.6|547
1749452400000|2025-06-09 07:00:00|567.4|566.8|567.1|566.5|567.7|567.1|566.3|565.7|622
1749456000000|2025-06-09 08:00:00|567.2|566.6|563.9|563.3|567.2|566.6|563.7|563.1|1153
1749459600000|2025-06-09 09:00:00|563.7|563.1|563.9|563.3|564.3|563.7|562.7|562.1|1106
1749463200000|2025-06-09 10:00:00|563.8|563.2|562.4|561.8|565|564.4|562|561.4|505
1749466800000|2025-06-09 11:00:00|562.2|561.6|560.3|559.7|563|562.4|559.6|559|1708
1749470400000|2025-06-09 12:00:00|560.2|559.6|555.8|555.2|560.6|560|554.9|554.3|4063
1749474000000|2025-06-09 13:00:00|554.6|554|551.8|551.2|555.1|554.5|551.3|550.7|10588
1749477600000|2025-06-09 14:00:00|551.7|551.1|552.8|552.2|553.8|553.2|551.7|551.1|6923
1749481200000|2025-06-09 15:00:00|552.6|552|555.1|554.5|555.4|554.8|551.8|551.2|11434
1749484800000|2025-06-09 16:00:00|555.2|554.6|554.1|553.5|555.6|555|553.1|552.5|4073
1749488400000|2025-06-09 17:00:00|554|553.4|554.4|553.8|554.4|553.8|552.8|552.2|4490
1749492000000|2025-06-09 18:00:00|554.3|553.7|553.1|552.5|554.6|554|552.9|552.3|8388
1749513600000|2025-06-10 00:00:00|551.3|550.7|549.7|549.1|552|551.4|549.3|548.7|1394
1749517200000|2025-06-10 01:00:00|549.8|549.2|550.8|550.2|551|550.4|549.8|549.2|259
1749520800000|2025-06-10 02:00:00|550.5|549.9|550.7|550.1|551.3|550.7|550.4|549.8|144
1749524400000|2025-06-10 03:00:00|550.6|550|550.2|549.6|550.8|550.2|549.9|549.3|180
1749528000000|2025-06-10 04:00:00|550.3|549.7|550.1|549.5|550.3|549.7|549.9|549.3|76
1749531600000|2025-06-10 05:00:00|550.2|549.6|550.1|549.5|550.4|549.8|549.1|548.5|432
1749535200000|2025-06-10 06:00:00|550.4|549.8|550.7|550.1|551.6|551|550.1|549.5|378
1749538800000|2025-06-10 07:00:00|550.6|550|548.3|547.7|550.6|550|547.5|546.9|1451
1749542400000|2025-06-10 08:00:00|548.4|547.8|549|548.4|550.2|549.6|547.4|546.8|765
1749546000000|2025-06-10 09:00:00|549.1|548.5|549.4|548.8|550|549.4|546.9|546.3|1151
1749549600000|2025-06-10 10:00:00|549.6|549|547.4|546.8|549.6|549|547.2|546.6|853
1749553200000|2025-06-10 11:00:00|547.6|547|546|545.4|547.7|547.1|544.9|544.3|1878
1749556800000|2025-06-10 12:00:00|546.2|545.6|548.3|547.7|548.9|548.3|545.8|545.2|3841
1749560400000|2025-06-10 13:00:00|548.5|547.9|548.4|547.8|552.6|552|547.8|547.2|8201
1749564000000|2025-06-10 14:00:00|548.2|547.6|544.9|544.3|548.2|547.6|544.6|544|8461
1749567600000|2025-06-10 15:00:00|545|544.4|542.1|541.5|545.1|544.5|542.1|541.5|6021
1749571200000|2025-06-10 16:00:00|542.2|541.6|544.8|544.2|545.8|545.2|541.8|541.2|4682
1749574800000|2025-06-10 17:00:00|544.6|544|545.1|544.5|546.1|545.5|543.9|543.3|4311
1749578400000|2025-06-10 18:00:00|545.3|544.7|546.1|545.5|546.1|545.5|545|544.4|7601
1749600000000|2025-06-11 00:00:00|545.1|544.5|545.7|545.1|546.7|546.1|544.2|543.6|684
1749603600000|2025-06-11 01:00:00|545.8|545.2|546.5|545.9|546.6|546|545.5|544.9|113
1749607200000|2025-06-11 02:00:00|546.6|546|546.8|546.2|547.1|546.5|546.3|545.7|134
1749610800000|2025-06-11 03:00:00|546.7|546.1|546.5|545.9|546.8|546.2|546.5|545.9|59
1749614400000|2025-06-11 04:00:00|546.7|546.1|547|546.4|547|546.4|546.6|546|43
1749618000000|2025-06-11 05:00:00|546.8|546.2|547.4|546.8|547.5|546.9|546.8|546.2|102
1749621600000|2025-06-11 06:00:00|547.3|546.7|548.5|547.9|548.5|547.9|546.8|546.2|351
1749625200000|2025-06-11 07:00:00|548.6|548|548.3|547.7|550|549.4|548.3|547.7|615
1749628800000|2025-06-11 08:00:00|548.2|547.6|547.9|547.3|548.7|548.1|546.6|546|489
1749632400000|2025-06-11 09:00:00|548|547.4|546.6|546|548.1|547.5|545.2|544.6|591
1749636000000|2025-06-11 10:00:00|546.8|546.2|548.1|547.5|548.3|547.7|546.1|545.5|363
1749639600000|2025-06-11 11:00:00|548|547.4|548.7|548.1|549.1|548.5|547.5|546.9|394
1749643200000|2025-06-11 12:00:00|548.6|548|549.3|548.7|549.9|549.3|548.4|547.8|1003
1749646800000|2025-06-11 13:00:00|549.2|548.6|546.1|545.5|549.2|548.6|545.3|544.7|4335
1749650400000|2025-06-11 14:00:00|546.2|545.6|547.1|546.5|549.7|549.1|544.5|543.9|6968
1749654000000|2025-06-11 15:00:00|547.2|546.6|543.5|542.9|547.4|546.8|543.3|542.7|6650
1749657600000|2025-06-11 16:00:00|543.6|543|545.6|545|546.3|545.7|543.4|542.8|6925
1749661200000|2025-06-11 17:00:00|545.4|544.8|544.3|543.7|546.1|545.5|543.3|542.7|3665
1749664800000|2025-06-11 18:00:00|544.6|544|545.6|545|546.4|545.8|543.8|543.2|6509
1749686400000|2025-06-12 00:00:00|545.9|545.3|546.3|545.7|546.8|546.2|544.5|543.9|631
1749690000000|2025-06-12 01:00:00|546.2|545.6|546.7|546.1|547.2|546.6|546.2|545.6|206
1749693600000|2025-06-12 02:00:00|546.6|546|545.7|545.1|546.7|546.1|545.4|544.8|155
1749697200000|2025-06-12 03:00:00|545.6|545|547.2|546.6|547.4|546.8|545.6|545|242
1749700800000|2025-06-12 04:00:00|547.1|546.5|547.5|546.9|547.5|546.9|547|546.4|83
1749704400000|2025-06-12 05:00:00|547.4|546.8|547|546.4|547.5|546.9|547|546.4|71
1749708000000|2025-06-12 06:00:00|546.8|546.2|546|545.4|546.8|546.2|545.3|544.7|352
1749711600000|2025-06-12 07:00:00|545.8|545.2|542.6|542|545.8|545.2|541.8|541.2|1214
1749715200000|2025-06-12 08:00:00|542.7|542.1|544.1|543.5|544.5|543.9|542.6|542|416
1749718800000|2025-06-12 09:00:00|543.9|543.3|546.6|546|546.6|546|543.8|543.2|673
1749722400000|2025-06-12 10:00:00|546.5|545.9|546.3|545.7|547.6|547|545.8|545.2|694
1749726000000|2025-06-12 11:00:00|546.4|545.8|546.9|546.3|547.4|546.8|545.9|545.3|271
1749729600000|2025-06-12 12:00:00|546.7|546.1|547.5|546.9|548.2|547.6|546.7|546.1|813
1749733200000|2025-06-12 13:00:00|547.7|547.1|546.9|546.3|548.4|547.8|543.4|542.8|7756
1749736800000|2025-06-12 14:00:00|547|546.4|545.5|544.9|548.3|547.7|545.1|544.5|8407
1749740400000|2025-06-12 15:00:00|545.6|545|543.4|542.8|545.6|545|542.6|542|6139
1749744000000|2025-06-12 16:00:00|544.4|542.9|538.7|538.1|545.3|544.7|537.7|537.1|11369
1749747600000|2025-06-12 17:00:00|539|538.4|539|538.4|541.2|540.6|538.2|537.6|7425
1749751200000|2025-06-12 18:00:00|539.1|538.5|538.5|537.9|539.3|538.7|538|537.4|9124
1749772800000|2025-06-13 00:00:00|538.4|537.8|537.7|537.1|538.4|537.8|534.6|534|1992
1749776400000|2025-06-13 01:00:00|537.9|537.3|540.9|540.3|541.5|540.9|537.7|537.1|1612
1749780000000|2025-06-13 02:00:00|540.7|540.1|545.2|544.6|546.2|545.6|540.6|540|1637
1749783600000|2025-06-13 03:00:00|545.1|544.5|544.9|544.3|545.5|544.9|543.3|542.7|391
1749787200000|2025-06-13 04:00:00|544.8|544.2|544|543.4|545|544.4|543.8|543.2|183
1749790800000|2025-06-13 05:00:00|543.9|543.3|544.2|543.6|545|544.4|543.6|543|279
1749794400000|2025-06-13 06:00:00|544.3|543.7|542.3|541.7|544.5|543.9|542.3|541.7|549
1749798000000|2025-06-13 07:00:00|541.9|541.3|541.8|541.2|542.8|542.2|541|540.4|987
1749801600000|2025-06-13 08:00:00|541.9|541.3|544.4|543.8|545|544.4|541.5|540.9|702
1749805200000|2025-06-13 09:00:00|544.3|543.7|544|543.4|545.3|544.7|543.1|542.5|550
1749808800000|2025-06-13 10:00:00|544.2|543.6|542.3|541.7|544.5|543.9|542.1|541.5|743
1749812400000|2025-06-13 11:00:00|542.1|541.5|542.9|542.3|544.5|543.9|542.1|541.5|929
1749816000000|2025-06-13 12:00:00|543|542.4|542.6|542|545.2|544.6|541.9|541.3|1452
1749819600000|2025-06-13 13:00:00|542.9|542.3|549.1|548.5|549.7|549.1|542.9|542.3|11416
1749823200000|2025-06-13 14:00:00|549.2|548.6|551.8|551.2|552.3|551.7|547|546.4|9229
1749826800000|2025-06-13 15:00:00|551.6|551|554|553.4|554.3|553.7|549.8|549.2|7628
1749830400000|2025-06-13 16:00:00|553.8|553.2|554.9|554.3|555.2|554.6|552.5|551.9|4617
1749834000000|2025-06-13 17:00:00|554.7|554.1|554.6|554|555.3|554.7|553.7|553.1|4297
1749837600000|2025-06-13 18:00:00|554.5|553.9|555.7|555.1|556.9|556.3|554.3|553.7|6458
1750032000000|2025-06-16 00:00:00|557|556.4|554.1|553.5|560.2|559.6|552.9|552.3|1261
1750035600000|2025-06-16 01:00:00|553.8|553.2|553.6|553|553.9|553.3|552.8|552.2|160
1750039200000|2025-06-16 02:00:00|553.5|552.9|552.6|552|553.5|552.9|552.4|551.8|286
1750042800000|2025-06-16 03:00:00|552.8|552.2|553.3|552.7|553.6|553|552.6|552|158
1750046400000|2025-06-16 04:00:00|553.4|552.8|552.1|551.5|553.6|553|552.1|551.5|108
1750050000000|2025-06-16 05:00:00|552.4|551.8|552.9|552.3|553.4|552.8|552.3|551.7|91
1750053600000|2025-06-16 06:00:00|552.8|552.2|551.4|550.8|553.1|552.5|550.9|550.3|577
1750057200000|2025-06-16 07:00:00|551.3|550.7|550.5|549.9|551.4|550.8|549.4|548.8|899
1750060800000|2025-06-16 08:00:00|550.4|549.8|548.7|548.1|550.6|550|548.3|547.7|639
1750064400000|2025-06-16 09:00:00|548.8|548.2|550.6|550|552.2|551.6|548.2|547.6|1121
1750068000000|2025-06-16 10:00:00|550.7|550.1|550.1|549.5|551.2|550.6|549.4|548.8|496
1750071600000|2025-06-16 11:00:00|550.2|549.6|551|550.4|552.7|552.1|550|549.4|811
1750075200000|2025-06-16 12:00:00|551.1|550.5|549.2|548.6|551.2|550.6|548.7|548.1|1407
1750078800000|2025-06-16 13:00:00|548.7|548.1|551|550.4|553|552.4|548.1|547.5|8397
1750082400000|2025-06-16 14:00:00|551.3|550.7|548.8|548.2|551.5|550.9|544.9|544.3|8950
1750086000000|2025-06-16 15:00:00|548.6|548|550.8|550.2|552|551.4|547.1|546.5|5407
1750089600000|2025-06-16 16:00:00|550.9|550.3|550.8|550.2|551.8|551.2|549|548.4|3672
1750093200000|2025-06-16 17:00:00|550.7|550.1|550.3|549.7|552|551.4|549|548.4|3488
1750096800000|2025-06-16 18:00:00|550.1|549.5|550.2|549.6|550.6|550|549.5|548.9|4466
1750118400000|2025-06-17 00:00:00|551.3|550.7|551.9|551.3|554|553.4|550.1|549.5|872
1750122000000|2025-06-17 01:00:00|551.7|551.1|553.9|553.3|554.2|553.6|551.4|550.8|325
1750125600000|2025-06-17 02:00:00|554|553.4|555.2|554.6|555.2|554.6|553.4|552.8|440
1750129200000|2025-06-17 03:00:00|555|554.4|554.3|553.7|555.1|554.5|553|552.4|396
1750132800000|2025-06-17 04:00:00|554.4|553.8|553.5|552.9|554.4|553.8|553.5|552.9|108
1750136400000|2025-06-17 05:00:00|553.6|553|553.6|553|553.7|553.1|553.2|552.6|161
1750140000000|2025-06-17 06:00:00|553.7|553.1|553.5|552.9|554.3|553.7|551.7|551.1|225
1750143600000|2025-06-17 07:00:00|553.6|553|555|554.4|556.6|556|553.6|553|1024
1750147200000|2025-06-17 08:00:00|555.1|554.5|553.9|553.3|556.2|555.6|553.8|553.2|879
1750150800000|2025-06-17 09:00:00|553.8|553.2|553.3|552.7|554.6|554|553|552.4|570
1750154400000|2025-06-17 10:00:00|553.4|552.8|552|551.4|553.8|553.2|552|551.4|562
1750158000000|2025-06-17 11:00:00|552.1|551.5|553.3|552.7|553.8|553.2|552.1|551.5|478
1750161600000|2025-06-17 12:00:00|553.4|552.8|554.8|554.2|554.9|554.3|553.3|552.7|1481
1750165200000|2025-06-17 13:00:00|555.2|554.6|557.6|557|559.8|559.2|555|554.4|6697
1750168800000|2025-06-17 14:00:00|557.7|557.1|557.8|557.2|557.8|557.2|554.1|553.5|4508
1750172400000|2025-06-17 15:00:00|557.7|557.1|563.4|562.8|563.5|562.9|557.3|556.7|3597
1750176000000|2025-06-17 16:00:00|563.5|562.9|565.8|565.2|565.8|565.2|562|561.4|6399
1750179600000|2025-06-17 17:00:00|566|565.4|561.9|561.3|566|565.4|561.8|561.2|5770
1750183200000|2025-06-17 18:00:00|561.8|561.2|563.2|562.6|563.6|563|561.4|560.8|4226
1750204800000|2025-06-18 00:00:00|563.9|563.3|564.5|563.9|565|564.4|561.7|561.1|858
1750208400000|2025-06-18 01:00:00|564.6|564|567.3|566.7|568|567.4|564.5|563.9|452
1750212000000|2025-06-18 02:00:00|567.2|566.6|565.8|565.2|567.3|566.7|564.9|564.3|222
1750215600000|2025-06-18 03:00:00|565.7|565.1|564.8|564.2|566.1|565.5|564.7|564.1|53
1750219200000|2025-06-18 04:00:00|564.7|564.1|565.1|564.5|565.3|564.7|564.7|564.1|13
1750222800000|2025-06-18 05:00:00|565|564.4|565.2|564.6|565.2|564.6|564.6|564|78
1750226400000|2025-06-18 06:00:00|565.3|564.7|566.6|566|566.6|566|564.2|563.6|212
1750230000000|2025-06-18 07:00:00|566.9|566.3|566.8|566.2|567.5|566.9|565.1|564.5|357
1750233600000|2025-06-18 08:00:00|566.9|566.3|568.1|567.5|568.4|567.8|566.8|566.2|531
1750237200000|2025-06-18 09:00:00|567.9|567.3|566.4|565.8|567.9|567.3|566.1|565.5|535
1750240800000|2025-06-18 10:00:00|566.2|565.6|566.6|566|567.4|566.8|565.4|564.8|438
1750244400000|2025-06-18 11:00:00|566.9|566.3|566.9|566.3|567.4|566.8|564.2|563.6|934
1750248000000|2025-06-18 12:00:00|566.8|566.2|566.7|566.1|568.4|567.8|566.5|565.9|750
1750251600000|2025-06-18 13:00:00|568.3|567.7|572.9|572.3|573.6|573|568.2|567.6|7684
1750255200000|2025-06-18 14:00:00|573.1|572.5|582.7|582.1|582.7|582.1|572.9|572.3|11968
1750258800000|2025-06-18 15:00:00|583|582.4|585.5|584.9|586.1|585.5|579.2|578.6|9157
1750262400000|2025-06-18 16:00:00|585.7|585.1|586.5|585.9|587.7|587.1|584.5|583.9|7166
1750266000000|2025-06-18 17:00:00|586.7|586.1|587.5|586.9|588.7|588.1|585.7|585.1|6619
1750269600000|2025-06-18 18:00:00|587.2|586.6|587.6|587|589.2|588.6|587|586.4|4538
1750377600000|2025-06-20 00:00:00|587.5|586.9|585.1|584.5|587.7|587|583.2|582.6|1194
1750381200000|2025-06-20 01:00:00|585.2|584.6|586.1|585.5|587.1|586.5|585|584.4|357
1750384800000|2025-06-20 02:00:00|586|585.4|585.1|584.5|586.1|585.5|585.1|584.5|112
1750388400000|2025-06-20 03:00:00|584.9|584.3|584.4|583.8|585.1|584.5|583.1|582.5|217
1750392000000|2025-06-20 04:00:00|584.5|583.9|584|583.4|584.9|584.3|584|583.4|137
1750395600000|2025-06-20 05:00:00|584.1|583.5|582.6|582|584.4|583.8|582.6|582|545
1750399200000|2025-06-20 06:00:00|582.8|582.2|581.9|581.3|582.9|582.3|581.6|581|370
1750402800000|2025-06-20 07:00:00|582.1|581.5|583.7|583.1|584.9|584.3|580.6|580|880
1750406400000|2025-06-20 08:00:00|583.9|583.3|583.8|583.2|587.1|586.5|583.7|583.1|881
1750410000000|2025-06-20 09:00:00|583.7|583.1|583.7|583.1|584.9|584.3|582.2|581.6|361
1750413600000|2025-06-20 10:00:00|583.5|582.9|583.2|582.6|584|583.4|582.5|581.9|276
1750417200000|2025-06-20 11:00:00|583.4|582.8|585.2|584.6|585.7|585.1|583.2|582.6|336
1750420800000|2025-06-20 12:00:00|585.1|584.5|584.6|584|586.7|586.1|584.2|583.6|410
1750424400000|2025-06-20 13:00:00|585.9|585.3|588.5|587.9|588.7|588.1|583.2|582.6|3103
1750428000000|2025-06-20 14:00:00|588.7|588.1|589.3|588.7|589.7|589.1|584.5|583.9|4917
1750431600000|2025-06-20 15:00:00|589.5|588.9|586.6|586|592.6|592|586.3|585.7|4361
1750435200000|2025-06-20 16:00:00|586.5|585.9|586|585.4|587.3|586.7|584.3|583.7|2383
1750438800000|2025-06-20 17:00:00|586.1|585.5|582.6|582|586.3|585.7|582.6|582|2139
1750442400000|2025-06-20 18:00:00|582.7|582.1|581.7|581.1|582.8|582.2|581.4|580.8|3235
1750636800000|2025-06-23 00:00:00|583.4|581.9|583|582|584.5|583.9|579.8|579|1138
1750640400000|2025-06-23 01:00:00|582.9|582.3|581.9|581.3|583.8|583.1|581.4|580.8|200
1750644000000|2025-06-23 02:00:00|582.1|581.5|582.6|582|582.9|582.3|581.2|580.6|113
1750647600000|2025-06-23 03:00:00|582.7|582.1|583.2|582.6|583.2|582.6|582.2|581.6|119
1750651200000|2025-06-23 04:00:00|583.3|582.7|583|582.4|583.5|582.9|583|582.3|21
1750654800000|2025-06-23 05:00:00|582.8|582.2|583.1|582.5|583.2|582.6|582|581.4|232
1750658400000|2025-06-23 06:00:00|583|582.4|580.2|579.6|583.5|582.9|579.7|579.1|204
1750662000000|2025-06-23 07:00:00|580|579.4|581|580.4|581.6|581|579|578.4|630
1750665600000|2025-06-23 08:00:00|581.1|580.5|579.9|579.3|581.5|580.9|577.9|577.1|650
1750669200000|2025-06-23 09:00:00|580|579.4|581.5|580.9|582|581.4|579.4|578.8|478
1750672800000|2025-06-23 10:00:00|581.4|580.8|583.5|582.9|584.6|584|581.4|580.8|318
1750676400000|2025-06-23 11:00:00|583.4|582.8|581.3|580.7|583.4|582.8|580.3|579.7|165
1750680000000|2025-06-23 12:00:00|581.1|580.5|576.9|576.3|581.1|580.5|576.6|576|896
1750683600000|2025-06-23 13:00:00|577.1|576.5|572.3|571.7|578.6|578|571.8|571.2|6688
1750687200000|2025-06-23 14:00:00|572.1|571.5|567|566.4|572.3|571.7|566.8|566.2|2704
1750690800000|2025-06-23 15:00:00|567.3|566.7|567.8|567.2|569|568.4|565.8|565.2|4536
1750694400000|2025-06-23 16:00:00|568|567.4|570.5|569.9|571.3|570.7|567.8|567.2|2489
1750698000000|2025-06-23 17:00:00|570.6|570|569.8|569.2|571.1|570.5|568.8|568.2|1917
1750701600000|2025-06-23 18:00:00|569.5|568.9|569.6|569|570.1|569.5|568.1|567.5|2530
1750723200000|2025-06-24 00:00:00|566.1|565.5|563.2|562.2|566.1|565.5|562.1|561.4|547
1750726800000|2025-06-24 01:00:00|563.1|562.5|564.4|563.8|566.1|565.5|562.9|562.2|447
1750730400000|2025-06-24 02:00:00|564.2|563.6|565.4|564.4|566.4|565.8|564.1|563.5|126
1750734000000|2025-06-24 03:00:00|565.1|564.5|564.5|563.9|565.1|564.5|563.7|563.1|49
1750737600000|2025-06-24 04:00:00|564.7|564.1|563.9|563.3|564.7|564.1|563.7|563.1|3
1750741200000|2025-06-24 05:00:00|563.7|563.1|562.2|561.6|564.1|563.3|561.9|561.3|67
1750744800000|2025-06-24 06:00:00|562|561.4|561.2|560.6|562.2|561.6|560.5|559.8|51
1750748400000|2025-06-24 07:00:00|561.1|560.5|563|562.4|564.8|564.1|561.1|560.5|834
1750752000000|2025-06-24 08:00:00|562.7|562.1|563|562.4|563.5|562.9|561.8|561|704
1750755600000|2025-06-24 09:00:00|563.1|562.5|562.2|561.6|563.7|563.1|562|561.4|276
1750759200000|2025-06-24 10:00:00|562|561.4|561.7|561.1|563.5|562.9|561.5|560.9|129
1750762800000|2025-06-24 11:00:00|561.5|560.9|558.7|558.1|561.5|560.9|558.7|558.1|189
1750766400000|2025-06-24 12:00:00|558.5|557.9|559.3|558.7|559.8|559.2|557.3|556.6|635
1750770000000|2025-06-24 13:00:00|559.8|559.2|555.8|555.2|561|560.4|553|552.4|2714
1750773600000|2025-06-24 14:00:00|555.5|554.9|554|553.4|557.3|556.7|553|552.4|4267
1750777200000|2025-06-24 15:00:00|553.8|553.2|554.6|554|556.5|555.9|552.8|552.2|2319
1750780800000|2025-06-24 16:00:00|554.8|554.2|553.1|552.5|555.1|554.5|553.1|552.5|1694
1750784400000|2025-06-24 17:00:00|553.2|552.6|553.1|552.5|553.9|553.3|552.6|552|1508
1750788000000|2025-06-24 18:00:00|553.3|552.7|551.6|551|553.3|552.7|551.1|550.5|2346
1750809600000|2025-06-25 00:00:00|549.4|548.8|549.4|548.8|550.7|550.1|547.2|546.6|271
1750813200000|2025-06-25 01:00:00|549.5|548.9|549.9|549.3|549.9|549.3|549.2|548.6|36
1750816800000|2025-06-25 02:00:00|549.7|549.1|549.7|549.1|549.9|549.3|549.3|548.7|19
1750820400000|2025-06-25 03:00:00|550.1|549.5|550.9|550.3|551.2|550.6|550.1|549.5|686
1750824000000|2025-06-25 04:00:00|551.2|550.6|552|551.4|552|551.4|551.2|550.6|50
1750827600000|2025-06-25 05:00:00|551.8|551.2|551.2|550.6|551.8|551.2|551|550.4|13
1750831200000|2025-06-25 06:00:00|551.1|550.5|550.5|549.9|551.2|550.6|549.7|549.1|94
1750834800000|2025-06-25 07:00:00|550.7|549.7|552.3|551.7|553.4|552.8|549.5|548.9|299
1750838400000|2025-06-25 08:00:00|552.5|551.9|552.5|551.9|553|552.4|550.3|549.7|469
1750842000000|2025-06-25 09:00:00|552.6|552|550.8|550.2|552.8|552.2|550.5|549.9|260
1750845600000|2025-06-25 10:00:00|550.7|550.1|550|549.4|551.8|551.2|549.5|548.9|175
1750849200000|2025-06-25 11:00:00|549.8|549.2|549.4|548.8|551|550.2|549|548.4|319
1750852800000|2025-06-25 12:00:00|549.3|548.7|548.6|548|549.6|549|548.1|547.5|546
1750856400000|2025-06-25 13:00:00|548.3|547.7|545.3|544.7|549.6|549|544.3|543.7|1599
1750860000000|2025-06-25 14:00:00|545.1|544.5|544.1|543.5|546.8|546.2|543.1|542.5|2071
1750863600000|2025-06-25 15:00:00|544.3|543.7|543.6|543|546.7|546|543.6|543|706
1750867200000|2025-06-25 16:00:00|543.8|543.2|545.1|544.5|547.3|546.7|543.8|543.2|1277
1750870800000|2025-06-25 17:00:00|545|544.4|544.4|543.8|545.6|545|542.6|542|2053
1750874400000|2025-06-25 18:00:00|544.6|544|544.4|543.8|545.4|544.8|543.9|543.3|1963
1750896000000|2025-06-26 00:00:00|544.8|544.2|545.1|544.5|546.4|545.8|544.4|543.8|531
1750899600000|2025-06-26 01:00:00|545.2|544.6|544.9|544.3|545.7|545.1|544.4|543.8|244
1750903200000|2025-06-26 02:00:00|545.1|544.5|545.2|544.6|545.7|545.1|544.9|544.3|187
1750906800000|2025-06-26 03:00:00|545|544.4|544.7|544.1|545.2|544.6|544.5|543.9|333
1750910400000|2025-06-26 04:00:00|544.5|543.9|545|544.4|545|544.4|544.2|543.6|92
1750914000000|2025-06-26 05:00:00|544.7|544.1|545.7|545.1|545.7|545.1|544|543.4|125
1750917600000|2025-06-26 06:00:00|545.5|544.9|544.7|544.1|545.5|544.9|543.6|543|282
1750921200000|2025-06-26 07:00:00|544.6|544|543.3|542.7|545.3|544.7|542.3|541.7|528
1750924800000|2025-06-26 08:00:00|543.5|542.9|545.8|545.2|546.5|545.9|543.5|542.9|1010
1750928400000|2025-06-26 09:00:00|545.9|545.3|546.3|545.7|547|546.4|544.5|543.9|1216
1750932000000|2025-06-26 10:00:00|546.4|545.8|544.5|543.9|548|547.4|544.5|543.9|906
1750935600000|2025-06-26 11:00:00|544.7|544.1|542.1|541.5|545.1|544.5|541.6|541|970
1750939200000|2025-06-26 12:00:00|541.8|541.2|543.9|543.3|544.3|543.7|541.3|540.7|1429
1750942800000|2025-06-26 13:00:00|542.8|542.2|541.3|540.7|543.8|543.2|541.1|540.5|5471
1750946400000|2025-06-26 14:00:00|541.1|540.5|541.3|540.7|544.6|544|539.3|538.7|6521
1750950000000|2025-06-26 15:00:00|541.6|541|539.4|538.8|542.3|541.7|539.1|538.5|5896
1750953600000|2025-06-26 16:00:00|539.6|539|537.1|536.5|542.9|542.3|536.9|536.3|5794
1750957200000|2025-06-26 17:00:00|537.4|536.8|537.9|537.3|538.4|537.8|536.6|536|3755
1750960800000|2025-06-26 18:00:00|537.6|537|536.9|536.3|538.1|537.5|536.6|536|4543
1750982400000|2025-06-27 00:00:00|537.4|536.8|541.1|540.5|542.5|541.9|537.3|536.7|1666
1750986000000|2025-06-27 01:00:00|541|540.4|540.5|539.9|541.1|540.5|539.2|538.6|356
1750989600000|2025-06-27 02:00:00|540.4|539.8|539.5|538.9|540.4|539.8|539|538.4|209
1750993200000|2025-06-27 03:00:00|539.6|539|539|538.4|539.6|539|538.5|537.9|472
1750996800000|2025-06-27 04:00:00|539.3|538.7|539|538.4|539.5|538.9|539|538.4|56
1751000400000|2025-06-27 05:00:00|539.2|538.6|540.3|539.7|540.3|539.7|538.8|538.2|181
1751004000000|2025-06-27 06:00:00|540.2|539.6|541.8|541.2|541.8|541.2|539.8|539.2|206
1751007600000|2025-06-27 07:00:00|541.9|541.3|543.6|543|543.7|543.1|541.6|541|869
1751011200000|2025-06-27 08:00:00|543.8|543.2|543.6|543|544.2|543.6|542.8|542.2|947
1751014800000|2025-06-27 09:00:00|543.3|542.7|542.9|542.3|544.5|543.9|542.6|542|777
1751018400000|2025-06-27 10:00:00|542.7|542.1|544.4|543.8|544.4|543.8|541.6|541|900
1751022000000|2025-06-27 11:00:00|544.1|543.5|541.6|541|544.1|543.5|541.4|540.8|764
1751025600000|2025-06-27 12:00:00|541.4|540.8|542.3|541.7|544.1|543.5|540.8|540.2|1906
1751029200000|2025-06-27 13:00:00|542.7|542.1|541.7|541.1|545.7|545.1|540.7|540.1|5042
1751032800000|2025-06-27 14:00:00|541.5|540.9|541.2|540.6|542.2|541.6|539.4|538.8|4653
1751036400000|2025-06-27 15:00:00|540.9|540.3|539.9|539.3|541.4|540.8|538.4|537.8|5750
1751040000000|2025-06-27 16:00:00|540.2|539.6|542.2|541.6|543|542.4|539.7|539.1|4341
1751043600000|2025-06-27 17:00:00|542.5|541.9|543.2|542.6|543.2|542.6|541.2|540.6|2688
1751047200000|2025-06-27 18:00:00|543.5|542.9|541.7|541.1|543.5|542.9|541.2|540.6|4585
1751241600000|2025-06-30 00:00:00|544.8|544.2|543.1|542.5|546.4|545.8|542.1|541.5|1186
1751245200000|2025-06-30 01:00:00|542.8|542.2|542.6|542|543.8|543.2|542.5|541.9|123
1751248800000|2025-06-30 02:00:00|542.5|541.9|541.3|540.7|542.5|541.9|540.1|539.5|341
1751252400000|2025-06-30 03:00:00|541.4|540.8|540.9|540.3|541.4|540.8|540.1|539.5|108
1751256000000|2025-06-30 04:00:00|541.1|540.5|541.6|541|541.9|541.3|541.1|540.5|127
1751259600000|2025-06-30 05:00:00|541.5|540.9|541.4|540.8|542.1|541.5|541.4|540.8|133
1751263200000|2025-06-30 06:00:00|541.5|540.9|542.4|541.8|542.7|542.1|541.4|540.8|200
1751266800000|2025-06-30 07:00:00|542.3|541.7|538.9|538.3|543.3|542.7|538.4|537.8|938
1751270400000|2025-06-30 08:00:00|539|538.4|541.3|540.7|543.2|542.6|538.7|538.1|837
1751274000000|2025-06-30 09:00:00|541.2|540.6|539.7|539.1|542|541.4|539.5|538.9|424
1751277600000|2025-06-30 10:00:00|539.8|539.2|540.2|539.6|541|540.4|539.7|539.1|202
1751281200000|2025-06-30 11:00:00|540.5|539.9|539.7|539.1|541.2|540.6|538.4|537.8|588
1751284800000|2025-06-30 12:00:00|540|539.4|539|538.4|540|539.4|537.1|536.5|798
1751288400000|2025-06-30 13:00:00|537.8|537.2|545|544.4|545|544.4|537.3|536.7|3916
1751292000000|2025-06-30 14:00:00|544.7|544.1|544.7|544.1|546.5|545.9|541|540.4|4807
1751295600000|2025-06-30 15:00:00|544.6|544|544.1|543.5|546.5|545.9|543.5|542.9|4241
1751299200000|2025-06-30 16:00:00|545.5|544.9|540.3|539.7|545.7|545|536.5|535.9|7654
1751302800000|2025-06-30 17:00:00|540.2|539.6|543.1|542.5|545.3|544.7|539.5|538.9|4373
1751306400000|2025-06-30 18:00:00|542.8|542.2|539.4|538.8|542.8|542.2|539.1|538.5|4884
1751328000000|2025-07-01 00:00:00|538.6|538|538.4|537.8|540.6|540|538.1|537.5|666
1751331600000|2025-07-01 01:00:00|538.3|537.7|537.6|537|538.9|538.3|537.6|537|437
1751335200000|2025-07-01 02:00:00|537.7|537.1|540.4|539.8|540.4|539.8|537.6|537|223
1751338800000|2025-07-01 03:00:00|540.2|539.6|540.2|539.6|540.4|539.8|539.9|539.3|266
1751342400000|2025-07-01 04:00:00|540.4|539.8|541.5|540.9|541.7|541.1|540.4|539.8|106
1751346000000|2025-07-01 05:00:00|542.2|541.6|541.9|541.3|542.4|541.8|540.4|539.8|576
1751349600000|2025-07-01 06:00:00|542|541.4|542.6|542|542.7|542.1|541|540.4|171
1751353200000|2025-07-01 07:00:00|542.5|541.9|540.7|540.1|542.7|542.1|539.5|538.9|377
1751356800000|2025-07-01 08:00:00|540.9|540.3|540|539.4|542.7|542.1|539.5|538.9|600
1751360400000|2025-07-01 09:00:00|539.9|539.3|541.5|540.9|542.2|541.6|539.2|538.6|742
1751364000000|2025-07-01 10:00:00|541.2|540.6|542.5|541.9|543|542.4|539.2|538.6|1488
1751367600000|2025-07-01 11:00:00|542.3|541.7|546.3|545.7|547.2|546.6|541.6|541|2787
1751371200000|2025-07-01 12:00:00|546.2|545.6|544.8|544.2|546.8|546.2|543.3|542.7|1165
1751374800000|2025-07-01 13:00:00|545.8|545.2|551.2|550.6|552|551.4|544.1|543.5|8654
1751378400000|2025-07-01 14:00:00|551|550.4|547|546.4|552|551.4|546|545.4|10491
1751382000000|2025-07-01 15:00:00|547.2|546.6|547.2|546.6|549.2|548.6|546.5|545.9|4880
1751385600000|2025-07-01 16:00:00|547|546.4|548|547.4|548.3|547.7|546.3|545.7|3173
1751389200000|2025-07-01 17:00:00|547.8|547.2|549.5|548.9|549.5|548.9|547.8|547.2|4598
1751392800000|2025-07-01 18:00:00|549.3|548.7|551.8|551.2|551.8|551.2|549.3|548.7|4827
1751414400000|2025-07-02 00:00:00|552.8|552.2|549.4|548.8|553.1|552.5|549.4|548.8|480
1751418000000|2025-07-02 01:00:00|549.1|548.5|549.7|549.1|550.1|549.5|549.1|548.5|173
1751421600000|2025-07-02 02:00:00|549.8|549.2|550|549.4|550.9|550.3|549.6|549|121
1751425200000|2025-07-02 03:00:00|549.9|549.3|549.7|549.1|550.2|549.6|549.6|549|122
1751428800000|2025-07-02 04:00:00|549.6|549|549.7|549.1|549.8|549.2|549.2|548.6|77
1751432400000|2025-07-02 05:00:00|549.5|548.9|549.9|549.3|550.2|549.6|549.4|548.8|57
1751436000000|2025-07-02 06:00:00|549.8|549.2|549.2|548.6|549.9|549.3|548.7|548.1|155
1751439600000|2025-07-02 07:00:00|549.3|548.7|550|549.4|550.2|549.6|548.2|547.6|297
1751443200000|2025-07-02 08:00:00|549.8|549.2|550.7|550.1|553.2|552.6|549.8|549.2|1040
1751446800000|2025-07-02 09:00:00|550.8|550.2|552.2|551.6|552.4|551.8|550|549.4|340
1751450400000|2025-07-02 10:00:00|552|551.4|552.5|551.9|552.9|552.3|550.5|549.9|417
1751454000000|2025-07-02 11:00:00|552.8|552.2|548.8|548.2|553|552.4|548.5|547.9|999
1751457600000|2025-07-02 12:00:00|548.9|548.3|547.7|547.1|550.2|549.6|547.3|546.7|696
1751461200000|2025-07-02 13:00:00|548|547.4|556.1|555.5|556.1|555.5|547.2|546.6|7200
1751464800000|2025-07-02 14:00:00|555.8|555.2|555.6|555|559|558.4|554.5|553.9|7642
1751468400000|2025-07-02 15:00:00|555.5|554.9|557.8|557.2|558|557.4|553.7|553.1|4596
1751472000000|2025-07-02 16:00:00|558|557.4|562.8|562.2|563|562.4|557|556.4|8442
1751475600000|2025-07-02 17:00:00|562.5|561.9|565.3|564.7|565.3|564.7|561.8|561.2|4759
1751479200000|2025-07-02 18:00:00|565.1|564.5|567.2|566.6|567.6|567|563.3|562.7|6061
1751500800000|2025-07-03 00:00:00|567.1|566.5|569.4|568.8|570.9|570.3|567.1|566.5|1393
1751504400000|2025-07-03 01:00:00|569.3|568.7|565|564.4|569.5|568.9|564.6|564|846
1751508000000|2025-07-03 02:00:00|564.9|564.3|565.5|564.9|565.8|565.2|564.5|563.9|550
1751511600000|2025-07-03 03:00:00|565.7|565.1|565|564.4|566|565.4|565|564.4|151
1751515200000|2025-07-03 04:00:00|564.8|564.2|565.2|564.6|565.5|564.9|564.5|563.9|97
1751518800000|2025-07-03 05:00:00|565.3|564.7|565.8|565.2|566|565.4|565.2|564.6|92
1751522400000|2025-07-03 06:00:00|566|565.4|564.3|563.7|566|565.4|563.3|562.7|493
1751526000000|2025-07-03 07:00:00|564.5|563.9|567.3|566.7|568.2|567.6|563.9|563.3|657
1751529600000|2025-07-03 08:00:00|567.2|566.6|565.6|565|567.9|567.3|564.6|564|865
1751533200000|2025-07-03 09:00:00|565.3|564.7|567.1|566.5|568.1|567.5|564.8|564.2|822
1751536800000|2025-07-03 10:00:00|566.9|566.3|567.9|567.3|569.2|568.6|566.4|565.8|510
1751540400000|2025-07-03 11:00:00|568.1|567.5|566.1|565.5|568.4|567.8|564.6|564|639
1751544000000|2025-07-03 12:00:00|566.4|565.8|567.6|567|569.2|568.6|565.8|565.2|1174
1751547600000|2025-07-03 13:00:00|566.7|566.1|567.2|566.6|570.7|570.1|562|561.4|6526
1751551200000|2025-07-03 14:00:00|567|566.4|566.2|565.6|569.5|568.9|564.2|563.6|5615
1751554800000|2025-07-03 15:00:00|566.5|565.9|564.5|563.9|567.2|566.6|563.8|563.2|5314
1751558400000|2025-07-03 16:00:00|564.3|563.7|565.1|564.5|565.8|565.2|562.1|561.5|7545
1751562000000|2025-07-03 17:00:00|564.8|564.2|560.9|560.3|564.8|564.2|559.9|559.3|4087
1751565600000|2025-07-03 18:00:00|560.6|560|559.4|558.8|560.8|560.2|559.1|558.5|4103
1751846400000|2025-07-07 00:00:00|555|554.4|551.9|551.3|555|554.4|547.1|546.5|2071
1751850000000|2025-07-07 01:00:00|552|551.4|550|549.4|552|551.4|549.1|548.5|289
1751853600000|2025-07-07 02:00:00|549.9|549.3|549.7|549.1|550.6|550|549.7|549.1|383
1751857200000|2025-07-07 03:00:00|549.8|549.2|549.4|548.8|550.2|549.6|549.4|548.8|106
1751860800000|2025-07-07 04:00:00|549.7|549.1|549.4|548.8|550.4|549.8|549.3|548.7|190
1751864400000|2025-07-07 05:00:00|549.3|548.7|548.2|547.6|549.4|548.8|548.2|547.6|152
1751868000000|2025-07-07 06:00:00|548|547.4|546.7|546.1|548.2|547.6|546|545.4|645
1751871600000|2025-07-07 07:00:00|546.8|546.2|546.5|545.9|547|546.4|545.7|545.1|551
1751875200000|2025-07-07 08:00:00|546.4|545.8|547.5|546.9|548.2|547.6|546|545.4|896
1751878800000|2025-07-07 09:00:00|547.2|546.6|548.5|547.9|550.1|549.5|546.8|546.2|773
1751882400000|2025-07-07 10:00:00|548.2|547.6|548.8|548.2|549.6|549|548|547.4|361
1751886000000|2025-07-07 11:00:00|548.7|548.1|550.8|550.2|551.3|550.7|547.5|546.9|777
1751889600000|2025-07-07 12:00:00|550.5|549.9|548.6|548|551.3|550.7|548.5|547.9|515
1751893200000|2025-07-07 13:00:00|546.3|545.7|547.1|546.5|549.8|549.2|545.8|545.2|5247
1751896800000|2025-07-07 14:00:00|546.9|546.3|550.6|550|552.5|551.9|546.6|546|7325
1751900400000|2025-07-07 15:00:00|550.8|550.2|551.8|551.2|554.5|553.9|550.3|549.7|4023
1751904000000|2025-07-07 16:00:00|551.6|551|552.4|551.8|553.1|552.5|550.9|550.3|3415
1751907600000|2025-07-07 17:00:00|552.5|551.9|551.9|551.3|553.4|552.8|550.9|550.3|3162
1751911200000|2025-07-07 18:00:00|552|551.4|553.1|552.5|554.1|553.5|551.6|551|4537
1751932800000|2025-07-08 00:00:00|552.5|551.9|550.1|549.5|553.4|552.8|549.7|549.1|638
1751936400000|2025-07-08 01:00:00|550.3|549.7|550.3|549.7|550.4|549.8|549.6|549|128
1751940000000|2025-07-08 02:00:00|550.4|549.8|550.1|549.5|550.9|550.3|549.9|549.3|164
1751943600000|2025-07-08 03:00:00|550|549.4|551.5|550.9|551.5|550.9|549.9|549.3|65
1751947200000|2025-07-08 04:00:00|551.4|550.8|550.7|550.1|551.4|550.8|550.2|549.6|103
1751950800000|2025-07-08 05:00:00|550.4|549.8|548.7|548.1|550.4|549.8|548.5|547.9|320
1751954400000|2025-07-08 06:00:00|548.5|547.9|548.8|548.2|550|549.4|547.7|547.1|455
1751958000000|2025-07-08 07:00:00|549|548.4|547.4|546.8|549.7|549.1|547.3|546.7|524
1751961600000|2025-07-08 08:00:00|547.3|546.7|547.5|546.9|549.6|549|546.5|545.9|1281
1751965200000|2025-07-08 09:00:00|547.8|547.2|551.5|550.9|553|552.4|547.6|547|1454
1751968800000|2025-07-08 10:00:00|551.7|551.1|550.3|549.7|552.8|552.2|549.9|549.3|626
1751972400000|2025-07-08 11:00:00|550|549.4|549.5|548.9|551|550.4|549|548.4|575
1751976000000|2025-07-08 12:00:00|549.6|549|549.2|548.6|550.8|550.2|548.5|547.9|822
1751979600000|2025-07-08 13:00:00|549.4|548.8|549.8|549.2|551|550.4|547.6|547|3690
1751983200000|2025-07-08 14:00:00|549.6|549|551.4|550.8|553.7|553.1|548.8|548.2|5892
1751986800000|2025-07-08 15:00:00|551.5|550.9|551.5|550.9|554.3|553.7|550.5|549.9|3826
1751990400000|2025-07-08 16:00:00|551.3|550.7|551.6|551|551.8|551.2|550.3|549.7|2832
1751994000000|2025-07-08 17:00:00|551.5|550.9|551.6|551|553.8|553.2|551.3|550.7|4597
1751997600000|2025-07-08 18:00:00|551.5|550.9|552.2|551.6|552.8|552.2|551.5|550.9|3925
1752019200000|2025-07-09 00:00:00|551|550|554.6|554|555.4|554.8|550.6|550|536
1752022800000|2025-07-09 01:00:00|554.5|553.9|554.6|554|554.9|554.3|554|553.4|145
1752026400000|2025-07-09 02:00:00|554.8|554.2|554|553.4|554.8|554.2|553.9|553.3|270
1752030000000|2025-07-09 03:00:00|554.1|553.5|554.5|553.9|554.7|554.1|554|553.4|82
1752033600000|2025-07-09 04:00:00|554.4|553.8|554.2|553.6|554.4|553.8|553.7|553.1|132
1752037200000|2025-07-09 05:00:00|554|553.4|553.7|553.1|554.2|553.6|553.2|552.6|137
1752040800000|2025-07-09 06:00:00|553.5|552.9|552.7|552.1|553.7|553.1|552.7|552.1|115
1752044400000|2025-07-09 07:00:00|552.8|552.2|551.9|551.3|552.9|552.3|550.9|550.3|1012
1752048000000|2025-07-09 08:00:00|551.8|551.2|554.7|554.1|555.2|554.6|551.7|551.1|412
1752051600000|2025-07-09 09:00:00|554.6|554|554.7|554.1|555.7|555.1|553.7|553.1|331
1752055200000|2025-07-09 10:00:00|554.5|553.9|554|553.4|554.5|553.9|552.7|552.1|417
1752058800000|2025-07-09 11:00:00|554.1|553.5|551.2|550.6|554.8|554.2|550.7|550.1|763
1752062400000|2025-07-09 12:00:00|551|550.4|550.9|550.3|551.5|550.9|549.7|549.1|988
1752066000000|2025-07-09 13:00:00|550.2|549.6|548|547.4|551.5|550.9|547.5|546.9|4032
1752069600000|2025-07-09 14:00:00|547.9|547.3|551.5|550.9|551.9|551.3|546.5|545.9|3244
1752073200000|2025-07-09 15:00:00|551.7|551.1|552.7|552.1|553.7|553.1|551.5|550.9|3923
1752076800000|2025-07-09 16:00:00|552.9|552.3|553.9|553.3|554.7|554.1|552.2|551.6|2386
1752080400000|2025-07-09 17:00:00|553.7|553.1|551.5|550.9|554.2|553.6|551.2|550.6|2581
1752084000000|2025-07-09 18:00:00|551.4|550.8|552|551.4|552.5|551.9|550.8|550.2|2586
1752105600000|2025-07-10 00:00:00|549.2|548.6|547.3|546.7|550.1|549.5|546.8|546.2|577
1752109200000|2025-07-10 01:00:00|547.6|547|546.9|546.3|548.4|547.8|546.9|546.3|182
1752112800000|2025-07-10 02:00:00|547.1|546.5|547.4|546.8|547.5|546.9|546.9|546.3|187
1752116400000|2025-07-10 03:00:00|547.5|546.9|547.6|547|548|547.4|547.4|546.8|79
1752120000000|2025-07-10 04:00:00|547.4|546.8|547.2|546.6|547.9|547.3|547|546.4|72
1752123600000|2025-07-10 05:00:00|547.3|546.7|547.7|547.1|548|547.4|546|545.4|354
1752127200000|2025-07-10 06:00:00|547.6|547|549.3|548.7|550.7|550.1|547.4|546.8|425
1752130800000|2025-07-10 07:00:00|549.2|548.6|549.2|548.6|550.4|549.8|548.8|548.2|230
1752134400000|2025-07-10 08:00:00|549.3|548.7|552.6|552|552.6|552|548.8|548.2|494
1752138000000|2025-07-10 09:00:00|552.7|552.1|555.7|555.1|555.9|555.3|551.5|550.9|1150
1752141600000|2025-07-10 10:00:00|555.8|555.2|557.9|557.3|558.7|558.1|555.8|555.2|1031
1752145200000|2025-07-10 11:00:00|557.8|557.2|556|555.4|558.7|558.1|555.7|555.1|1294
1752148800000|2025-07-10 12:00:00|555.9|555.3|557.5|556.9|557.8|557.2|554.4|553.8|1957
1752152400000|2025-07-10 13:00:00|557.6|557|556.9|556.3|558.9|558.3|555.4|554.8|3835
1752156000000|2025-07-10 14:00:00|556.8|556.2|553.6|553|556.8|556.2|553|552.4|4659
1752159600000|2025-07-10 15:00:00|553.8|553.2|555.8|555.2|555.8|555.2|552.6|552|2750
1752163200000|2025-07-10 16:00:00|555.7|555.1|559.3|558.7|559.3|558.7|555.6|555|2567
1752166800000|2025-07-10 17:00:00|559.2|558.6|559.9|559.3|560.4|559.8|558.1|557.5|2447
1752170400000|2025-07-10 18:00:00|559.8|559.2|559.7|559.1|559.9|559.3|559.1|558.5|2810
1752192000000|2025-07-11 00:00:00|559.5|558.9|557.1|556.5|561.3|560.7|556.9|556.3|857
1752195600000|2025-07-11 01:00:00|557.2|556.6|558.3|557.7|558.4|557.8|557|556.4|299
1752199200000|2025-07-11 02:00:00|558.2|557.6|559.8|559.2|560.4|559.8|558.1|557.5|190
1752202800000|2025-07-11 03:00:00|560|559.4|559.8|559.2|560|559.4|559.3|558.7|155
1752206400000|2025-07-11 04:00:00|559.9|559.3|560.5|559.9|560.9|560.3|559.8|559.2|186
1752210000000|2025-07-11 05:00:00|560.6|560|560.6|560|562.6|562|560|559.4|458
1752213600000|2025-07-11 06:00:00|560.4|559.8|558.8|558.2|560.5|559.9|558.7|558.1|208
1752217200000|2025-07-11 07:00:00|558.7|558.1|559.6|559|560.1|559.5|558.1|557.5|233
1752220800000|2025-07-11 08:00:00|559.7|559.1|558.2|557.6|560.2|559.6|557.4|556.8|555
1752224400000|2025-07-11 09:00:00|558.3|557.7|556.9|556.3|559.2|558.6|556.4|555.8|550
1752228000000|2025-07-11 10:00:00|557|556.4|557.4|556.8|558.4|557.8|556.7|556.1|382
1752231600000|2025-07-11 11:00:00|557.5|556.9|557.9|557.3|558.2|557.6|556.1|555.5|314
1752235200000|2025-07-11 12:00:00|557.7|557.1|556.7|556.1|557.9|557.3|556|555.4|472
1752238800000|2025-07-11 13:00:00|555.8|555.2|554.5|553.9|556|555.4|552.6|552|4483
1752242400000|2025-07-11 14:00:00|554.4|553.8|557.4|556.8|557.7|557.1|554|553.4|6415
1752246000000|2025-07-11 15:00:00|557.7|557.1|560.2|559.6|561|560.4|555.6|555|4084
1752249600000|2025-07-11 16:00:00|560.5|559.9|554|553.4|561.1|560.5|550.7|550.1|7164
1752253200000|2025-07-11 17:00:00|553.8|553.2|550|549.4|555.6|555|549.5|548.9|3052
1752256800000|2025-07-11 18:00:00|550.3|549.7|550.7|550.1|551.2|550.6|550|549.4|3578
1752451200000|2025-07-14 00:00:00|548.7|548.1|549.2|548.6|549.6|549|546.3|545.7|1385
1752454800000|2025-07-14 01:00:00|549.3|548.7|549.2|548.6|550|549.4|548.6|548|302
1752458400000|2025-07-14 02:00:00|549.4|548.8|550.1|549.5|550.3|549.7|549.3|548.7|169
1752462000000|2025-07-14 03:00:00|550.2|549.6|550.7|550.1|551.7|551.1|549.7|549.1|366
1752465600000|2025-07-14 04:00:00|550.8|550.2|551.2|550.6|551.7|551.1|550.5|549.9|100
1752469200000|2025-07-14 05:00:00|551.4|550.8|551.5|550.9|552.1|551.5|551.2|550.6|121
1752472800000|2025-07-14 06:00:00|551.6|551|552|551.4|552.7|552.1|551.5|550.9|257
1752476400000|2025-07-14 07:00:00|551.9|551.3|552.4|551.8|553.3|552.7|551.5|550.9|348
1752480000000|2025-07-14 08:00:00|552.2|551.6|556|555.4|556.2|555.6|552|551.4|684
1752483600000|2025-07-14 09:00:00|555.8|555.2|557.3|556.7|557.3|556.7|555.8|555.2|427
1752487200000|2025-07-14 10:00:00|557.2|556.6|554.9|554.3|557.5|556.9|554.2|553.6|565
1752490800000|2025-07-14 11:00:00|555|554.4|557.5|556.9|557.8|557.2|554.7|554.1|519
1752494400000|2025-07-14 12:00:00|557.4|556.8|555.2|554.6|557.7|557.1|555.2|554.6|1107
1752498000000|2025-07-14 13:00:00|556.2|555.6|549.3|548.7|556.3|555.7|547.8|547.2|4423
1752501600000|2025-07-14 14:00:00|549.1|548.5|547.4|546.8|551.6|551|547.1|546.5|3967
1752505200000|2025-07-14 15:00:00|547.6|547|546.9|546.3|547.9|547.3|546.6|546|2607
1752508800000|2025-07-14 16:00:00|547|546.4|545.9|545.3|547|546.4|545.4|544.8|2964
1752512400000|2025-07-14 17:00:00|546|545.4|547.9|547.3|548.4|547.8|545.1|544.5|2039
1752516000000|2025-07-14 18:00:00|547.8|547.2|548.4|547.8|548.9|548.3|547.4|546.8|3426
1752537600000|2025-07-15 00:00:00|548.8|548.2|548.2|547.6|550|549.4|547.8|547.2|634
1752541200000|2025-07-15 01:00:00|548.4|547.8|549.2|548.6|549.4|548.8|548.2|547.6|93
1752544800000|2025-07-15 02:00:00|549.3|548.7|549.8|549.2|550.5|549.9|548.9|548.3|162
1752548400000|2025-07-15 03:00:00|549.6|549|549.8|549.2|550.2|549.6|548.8|548.2|96
1752552000000|2025-07-15 04:00:00|549.9|549.3|549.7|549.1|550.3|549.7|549.6|549|61
1752555600000|2025-07-15 05:00:00|549.6|549|550.5|549.9|551.1|550.5|549.6|549|264
1752559200000|2025-07-15 06:00:00|550.6|550|548.1|547.5|550.6|550|548.1|547.5|113
1752562800000|2025-07-15 07:00:00|548|547.4|546.4|545.8|548.3|547.7|546.4|545.8|483
1752566400000|2025-07-15 08:00:00|546.9|546.3|546.2|545.6|548.5|547.9|546.1|545.5|423
1752570000000|2025-07-15 09:00:00|546.4|545.8|545.9|545.3|547.4|546.8|545.2|544.6|624
1752573600000|2025-07-15 10:00:00|545.8|545.2|545.2|544.6|545.9|545.3|544.6|544|402
1752577200000|2025-07-15 11:00:00|545.3|544.7|544.3|543.7|545.4|544.8|543.9|543.3|757
1752580800000|2025-07-15 12:00:00|544.4|543.8|544.9|544.3|545.6|544.8|542.3|541.7|1243
1752584400000|2025-07-15 13:00:00|545.7|545.1|549.3|548.7|549.8|549.2|545.2|544.6|4762
1752588000000|2025-07-15 14:00:00|549.1|548.5|550.3|549.7|551|550.4|547.1|546.5|4445
1752591600000|2025-07-15 15:00:00|550.5|549.9|548.1|547.5|552|551.4|547.8|547.2|4731
1752595200000|2025-07-15 16:00:00|548.2|547.6|544.1|543.5|548.6|548|543.4|542.8|4239
1752598800000|2025-07-15 17:00:00|544.3|543.7|543.5|542.9|544.9|544.3|542.4|541.8|3595
1752602400000|2025-07-15 18:00:00|543.7|543.1|545.3|544.7|545.4|544.8|543.5|542.9|3357
1752624000000|2025-07-16 00:00:00|544|543.4|545.5|544.9|545.5|544.9|543.1|542.5|334
1752627600000|2025-07-16 01:00:00|545.4|544.8|546|545.4|546.5|545.9|545.2|544.6|182
1752631200000|2025-07-16 02:00:00|546.1|545.5|545.6|545|546.3|545.7|545.6|545|125
1752634800000|2025-07-16 03:00:00|545.7|545.1|546.1|545.5|546.6|546|545.6|545|56
1752638400000|2025-07-16 04:00:00|546|545.4|546.3|545.7|546.3|545.7|545.9|545.3|17
1752642000000|2025-07-16 05:00:00|546.4|545.8|547.3|546.7|547.3|546.7|546.3|545.7|103
1752645600000|2025-07-16 06:00:00|547.2|546.6|547.9|547.3|548.1|547.5|546.9|546.3|306
1752649200000|2025-07-16 07:00:00|547.6|547|546.9|546.3|548.1|547.5|546.9|546.3|151
1752652800000|2025-07-16 08:00:00|547|546.4|547|546.4|547.8|547.2|546.4|545.8|270
1752656400000|2025-07-16 09:00:00|546.9|546.3|544.5|543.9|548.4|547.8|544.2|543.6|667
1752660000000|2025-07-16 10:00:00|544.4|543.8|545.8|545.2|546|545.4|544.2|543.6|381
1752663600000|2025-07-16 11:00:00|545.7|545.1|543.8|543.2|545.9|545.3|543.5|542.9|495
1752667200000|2025-07-16 12:00:00|543.9|543.3|543.2|542.6|544.6|544|542.4|541.8|940
1752670800000|2025-07-16 13:00:00|543.1|542.5|543.6|543|544.6|544|540.5|539.9|4741
1752674400000|2025-07-16 14:00:00|543.8|543.2|545.1|544.5|545.5|544.9|541.5|540.9|4743
1752678000000|2025-07-16 15:00:00|545|544.4|548.2|547.6|550.5|549.9|544.6|544|6243
1752681600000|2025-07-16 16:00:00|548|547.4|547.6|547|549|548.4|547|546.4|3212
1752685200000|2025-07-16 17:00:00|547.5|546.9|546.6|546|548.4|547.8|545.9|545.3|2412
1752688800000|2025-07-16 18:00:00|546.5|545.9|549.3|548.7|549.5|548.9|546.4|545.8|4237
1752710400000|2025-07-17 00:00:00|549.5|548.9|547.1|546.5|549.7|549.1|546|545.4|719
1752714000000|2025-07-17 01:00:00|547.3|546.7|549|548.4|549.1|548.5|547.3|546.7|176
1752717600000|2025-07-17 02:00:00|548.8|548.2|549.3|548.7|549.4|548.8|548.8|548.2|249
1752721200000|2025-07-17 03:00:00|549.4|548.8|547.6|547|549.4|548.8|546.9|546.3|300
1752724800000|2025-07-17 04:00:00|547.5|546.9|547.6|547|547.8|547.2|547.3|546.7|159
1752728400000|2025-07-17 05:00:00|547.5|546.9|546.6|546|547.5|546.9|546.4|545.8|609
1752732000000|2025-07-17 06:00:00|546.5|545.9|547.7|547.1|548.2|547.6|546.3|545.7|147
1752735600000|2025-07-17 07:00:00|547.6|547|547.1|546.5|548.1|547.5|546.6|546|164
1752739200000|2025-07-17 08:00:00|546.9|546.3|547.7|547.1|547.7|547.1|545.6|545|210
1752742800000|2025-07-17 09:00:00|547.6|547|546|545.4|548|547.4|545.8|545.2|222
1752746400000|2025-07-17 10:00:00|545.9|545.3|544.6|544|546.4|545.8|544.4|543.8|411
1752750000000|2025-07-17 11:00:00|544.5|543.9|544.9|544.3|544.9|544.3|543.7|543.1|549
1752753600000|2025-07-17 12:00:00|545|544.4|543.6|543|545.2|544.6|543.5|542.9|1320
1752757200000|2025-07-17 13:00:00|543.9|543.3|543.6|543|546|545.4|543.4|542.8|2496
1752760800000|2025-07-17 14:00:00|543.5|542.9|543.2|542.6|545.7|545.1|542.1|541.5|4849
1752764400000|2025-07-17 15:00:00|543|542.4|541.5|540.9|543|542.4|540.2|539.6|5127
1752768000000|2025-07-17 16:00:00|541.6|541|540.9|540.3|543.3|542.7|540.6|540|6308
1752771600000|2025-07-17 17:00:00|541.2|540.6|540.7|540.1|541.7|541.1|539.6|539|2893
1752775200000|2025-07-17 18:00:00|540.6|540|541.3|540.7|542.3|541.7|540.6|540|2967
1752796800000|2025-07-18 00:00:00|541.4|540.8|542.8|542.2|543.7|543.1|541.3|540.7|2484
1752800400000|2025-07-18 01:00:00|542.9|542.3|542.2|541.6|543.2|542.6|542.2|541.6|265
1752804000000|2025-07-18 02:00:00|542.1|541.5|543|542.4|543|542.4|541.7|541.1|63
1752807600000|2025-07-18 03:00:00|543.3|542.7|544|543.4|544.3|543.7|543|542.4|571
1752811200000|2025-07-18 04:00:00|544.2|543.6|544.4|543.8|544.4|543.8|543.7|543.1|1027
1752814800000|2025-07-18 05:00:00|544.2|543.6|544.5|543.9|544.6|544|544.1|543.5|91
1752818400000|2025-07-18 06:00:00|544.3|543.7|544.6|544|545.1|544.5|543.6|543|251
1752822000000|2025-07-18 07:00:00|544.4|543.8|544.7|544.1|545.7|545.1|544.4|543.8|634
1752825600000|2025-07-18 08:00:00|544.8|544.2|547.8|547.2|548.1|547.5|544.8|544.2|1018
1752829200000|2025-07-18 09:00:00|547.9|547.3|550.1|549.5|550.3|549.7|547.8|547.2|1145
1752832800000|2025-07-18 10:00:00|550.4|549.8|549.9|549.3|551.5|550.9|549.8|549.2|1541
1752836400000|2025-07-18 11:00:00|550|549.4|550.5|549.9|551|550.4|550|549.4|659
1752840000000|2025-07-18 12:00:00|550.6|550|550.7|550.1|551.3|550.7|550.3|549.7|818
1752843600000|2025-07-18 13:00:00|552.1|551.5|555.1|554.5|556.4|555.8|551.7|551.1|9252
1752847200000|2025-07-18 14:00:00|555.2|554.6|554.2|553.6|556.4|555.8|553.6|553|4686
1752850800000|2025-07-18 15:00:00|554.4|553.8|554.7|554.1|556.4|555.8|553.7|553.1|6288
1752854400000|2025-07-18 16:00:00|554.9|554.3|556.5|555.9|557.7|557.1|554.9|554.3|4216
1752858000000|2025-07-18 17:00:00|556.3|555.7|554.7|554.1|556.8|556.2|554.6|554|3809
1752861600000|2025-07-18 18:00:00|554.6|554|554.6|554|555.2|554.6|553.7|553.1|5058
1753056000000|2025-07-21 00:00:00|554.9|554.3|554.7|554.1|555.2|554.6|551.6|551|923
1753059600000|2025-07-21 01:00:00|554.8|554.2|552.8|552.2|555|554.4|552.8|552.2|135
1753063200000|2025-07-21 02:00:00|552.9|552.3|552.9|552.3|553|552.4|552.1|551.5|159
1753066800000|2025-07-21 03:00:00|552.8|552.2|552.8|552.2|553.4|552.8|552.7|552.1|154
1753070400000|2025-07-21 04:00:00|552.7|552.1|553.3|552.7|553.5|552.9|552.7|552.1|102
1753074000000|2025-07-21 05:00:00|553.4|552.8|554.3|553.7|554.8|554.2|553.4|552.8|106
1753077600000|2025-07-21 06:00:00|554.5|553.9|554.5|553.9|554.8|554.2|553.6|553|143
1753081200000|2025-07-21 07:00:00|554.4|553.8|553.7|553.1|554.4|553.8|553|552.4|160
1753084800000|2025-07-21 08:00:00|553.8|553.2|552.3|551.7|553.8|553.2|552|551.4|280
1753088400000|2025-07-21 09:00:00|552.4|551.8|556.1|555.5|556.4|555.8|552.4|551.8|530
1753092000000|2025-07-21 10:00:00|556.2|555.6|555.5|554.9|557.1|556.5|555.4|554.8|444
1753095600000|2025-07-21 11:00:00|555.4|554.8|557.4|556.8|557.9|557.3|554.9|554.3|806
1753099200000|2025-07-21 12:00:00|557.6|557|557.5|556.9|558.3|557.7|556.8|556.2|1602
1753102800000|2025-07-21 13:00:00|556.3|555.7|554.1|553.5|557.6|557|553.5|552.9|2964
1753106400000|2025-07-21 14:00:00|554|553.4|551.3|550.7|555.6|555|551.1|550.5|3570
1753110000000|2025-07-21 15:00:00|551.1|550.5|551.8|551.2|552|551.4|550.1|549.5|3556
1753113600000|2025-07-21 16:00:00|552|551.4|551.8|551.2|553.1|552.5|551|550.4|2661
1753117200000|2025-07-21 17:00:00|551.7|551.1|551.9|551.3|552.6|552|551.1|550.5|1586
1753120800000|2025-07-21 18:00:00|552|551.4|550.8|550.2|552.1|551.5|550.4|549.8|2117
1753142400000|2025-07-22 00:00:00|549.2|548.6|549|548.4|549.5|548.9|547.7|547.1|515
1753146000000|2025-07-22 01:00:00|549.1|548.5|548.6|548|549.2|548.6|548|547.4|143
1753149600000|2025-07-22 02:00:00|548.5|547.9|549.2|548.6|549.2|548.6|548.4|547.8|60
1753153200000|2025-07-22 03:00:00|549.1|548.5|549|548.4|549.5|548.9|548.6|548|77
1753156800000|2025-07-22 04:00:00|548.8|548.2|548.4|547.8|548.9|548.3|548.2|547.6|85
1753160400000|2025-07-22 05:00:00|548.3|547.7|546.8|546.2|548.3|547.7|546.7|546.1|249
1753164000000|2025-07-22 06:00:00|546.7|546.1|547.7|547.1|548.5|547.9|546.2|545.6|496
1753167600000|2025-07-22 07:00:00|547.8|547.2|547.1|546.5|548.3|547.7|547|546.4|237
1753171200000|2025-07-22 08:00:00|547|546.4|546.1|545.5|548|547.4|546.1|545.5|494
1753174800000|2025-07-22 09:00:00|546|545.4|547.8|547.2|547.9|547.3|546|545.4|562
1753178400000|2025-07-22 10:00:00|547.9|547.3|549.9|549.3|549.9|549.3|547.1|546.5|500
1753182000000|2025-07-22 11:00:00|549.8|549.2|549.8|549.2|551.3|550.7|549.3|548.7|997
1753185600000|2025-07-22 12:00:00|550|549.4|552.3|551.7|552.8|552.2|549.3|548.7|1193
1753189200000|2025-07-22 13:00:00|553.4|552.8|560.2|559.6|561.3|560.7|553.2|552.6|6784
1753192800000|2025-07-22 14:00:00|560.3|559.7|557.4|556.8|560.6|560|555.6|555|6658
1753196400000|2025-07-22 15:00:00|557.2|556.6|559.4|558.8|559.6|559|556.9|556.3|4532
1753200000000|2025-07-22 16:00:00|559.5|558.9|558.4|557.8|559.7|559.1|557.9|557.3|2769
1753203600000|2025-07-22 17:00:00|558.2|557.6|557.5|556.9|558.7|558.1|557.3|556.7|1901
1753207200000|2025-07-22 18:00:00|557.4|556.8|558.6|558|558.9|558.3|557.3|556.7|5667
1753228800000|2025-07-23 00:00:00|557.4|556.8|559.2|558.6|559.4|558.8|556.9|556.2|416
1753232400000|2025-07-23 01:00:00|559.5|558.9|559.4|558.8|560.3|559.7|559.1|558.5|382
1753236000000|2025-07-23 02:00:00|559.6|559|559|558.4|559.7|559.1|558.9|558.3|64
1753239600000|2025-07-23 03:00:00|558.9|558.3|559.5|558.9|559.8|559.2|558.7|558.1|67
1753243200000|2025-07-23 04:00:00|559.6|559|558.2|557.6|559.8|559.2|558.2|557.6|240
1753246800000|2025-07-23 05:00:00|558.4|557.8|560.2|559.6|560.3|559.7|558.4|557.8|194
1753250400000|2025-07-23 06:00:00|560.3|559.7|558.4|557.8|560.3|559.7|558|557.4|295
1753254000000|2025-07-23 07:00:00|558.5|557.9|559.5|558.9|560.1|559.5|558.5|557.9|202
1753257600000|2025-07-23 08:00:00|559.6|559|558.5|557.9|561.1|560.5|556.6|556|673
1753261200000|2025-07-23 09:00:00|558.7|558.1|558.8|558.2|560.6|560|557.8|557.2|551
1753264800000|2025-07-23 10:00:00|558.9|558.3|559.6|559|561.3|560.7|558.6|558|643
1753268400000|2025-07-23 11:00:00|559.8|559.2|556.5|555.9|560|559.4|555.1|554.5|1678
1753272000000|2025-07-23 12:00:00|556.4|555.8|556.4|555.8|556.8|556.2|555.3|554.7|1043
1753275600000|2025-07-23 13:00:00|556.5|555.9|554.1|553.5|556.7|556.1|552.9|552.3|4471
1753279200000|2025-07-23 14:00:00|554|553.4|553.2|552.6|555.6|555|552.9|552.3|3589
1753282800000|2025-07-23 15:00:00|552.9|552.3|552.4|551.8|553.4|552.8|551.7|551.1|3803
1753286400000|2025-07-23 16:00:00|552.6|552|551.2|550.6|552.8|552.2|550.9|550.3|2201
1753290000000|2025-07-23 17:00:00|551.1|550.5|550.4|549.8|551.9|551.3|550.4|549.8|3563
1753293600000|2025-07-23 18:00:00|550.3|549.7|550.6|550|550.7|550.1|549.7|549.1|3978
1753315200000|2025-07-24 00:00:00|550.5|549.9|551.7|551.1|551.9|551.3|550.2|549.6|344
1753318800000|2025-07-24 01:00:00|551.5|550.9|551.8|551.2|552.1|551.5|551|550.4|99
1753322400000|2025-07-24 02:00:00|551.9|551.3|552.8|552.2|553|552.4|551.9|551.3|313
1753326000000|2025-07-24 03:00:00|552.9|552.3|553|552.4|553.5|552.9|552.7|552.1|634
1753329600000|2025-07-24 04:00:00|553.2|552.6|553.2|552.6|553.5|552.9|553|552.4|103
1753333200000|2025-07-24 05:00:00|553.5|552.9|553.8|553.2|554.2|553.6|553.2|552.6|138
1753336800000|2025-07-24 06:00:00|553.5|552.9|553.8|553.2|554|553.4|552.6|552|344
1753340400000|2025-07-24 07:00:00|553.9|553.3|553.7|553.1|554.3|553.7|553.5|552.9|359
1753344000000|2025-07-24 08:00:00|553.8|553.2|553.2|552.6|554.2|553.6|552.5|551.9|391
1753347600000|2025-07-24 09:00:00|553.3|552.7|554.7|554.1|554.9|554.3|552|551.4|3147
1753351200000|2025-07-24 10:00:00|554.6|554|552.1|551.5|555.6|555|552.1|551.5|722
1753354800000|2025-07-24 11:00:00|551.8|551.2|550.2|549.6|551.9|551.3|550|549.4|1890
1753358400000|2025-07-24 12:00:00|550.3|549.7|552.7|552.1|553.2|552.6|548.5|547.9|1895
1753362000000|2025-07-24 13:00:00|553.4|552.8|549.5|548.9|554.1|553.5|549.5|548.9|4765
1753365600000|2025-07-24 14:00:00|549.3|548.7|547.3|546.7|550.9|550.3|547|546.4|3362
1753369200000|2025-07-24 15:00:00|547.2|546.6|547.7|547.1|547.9|547.3|544.8|544.2|4282
1753372800000|2025-07-24 16:00:00|547.5|546.9|549.3|548.7|550.6|550|546.9|546.3|3778
1753376400000|2025-07-24 17:00:00|549.4|548.8|548.9|548.3|550.1|549.5|547.9|547.3|1942
1753380000000|2025-07-24 18:00:00|549.2|548.6|551.3|550.7|551.4|550.8|549.2|548.6|2315
1753401600000|2025-07-25 00:00:00|553.2|552.6|551.6|551|553.5|552.9|551.4|550.8|419
1753405200000|2025-07-25 01:00:00|551.7|551.1|551.1|550.5|551.9|551.3|551.1|550.5|71
1753408800000|2025-07-25 02:00:00|551.2|550.6|550.3|549.7|551.3|550.7|550.3|549.7|89
1753412400000|2025-07-25 03:00:00|550.2|549.6|549.7|549.1|550.3|549.7|549.4|548.8|195
1753416000000|2025-07-25 04:00:00|549.6|549|550.2|549.6|550.3|549.7|549.4|548.8|49
1753419600000|2025-07-25 05:00:00|550.5|549.9|551.1|550.5|551.8|551.2|550.5|549.9|127
1753423200000|2025-07-25 06:00:00|551.2|550.6|549.9|549.3|552.1|551.5|549.9|549.3|191
1753426800000|2025-07-25 07:00:00|550.1|549.5|548.8|548.2|550.6|550|548.4|547.8|487
1753430400000|2025-07-25 08:00:00|548.7|548.1|548.5|547.9|548.9|548.3|547.9|547.3|362
1753434000000|2025-07-25 09:00:00|548.6|548|548.3|547.7|549.7|549.1|547.4|546.8|455
1753437600000|2025-07-25 10:00:00|548.4|547.8|548.6|548|549.4|548.8|548.1|547.5|337
1753441200000|2025-07-25 11:00:00|548.8|548.2|549.1|548.5|549.9|549.3|548.8|548.2|343
1753444800000|2025-07-25 12:00:00|549.3|548.7|547.3|546.7|549.6|549|546.8|546.2|710
1753448400000|2025-07-25 13:00:00|547.4|546.8|547.6|547|549.2|548.6|546|545.4|3144
1753452000000|2025-07-25 14:00:00|547.5|546.9|546.1|545.5|547.8|547.2|545.6|545|2260
1753455600000|2025-07-25 15:00:00|546.4|545.8|545.2|544.6|546.5|545.9|544.9|544.3|2695
1753459200000|2025-07-25 16:00:00|545.5|544.9|545.3|544.7|545.8|545.2|544|543.4|2541
1753462800000|2025-07-25 17:00:00|545|544.4|547.3|546.7|547.8|547.2|545|544.4|4002
1753466400000|2025-07-25 18:00:00|547.5|546.9|548.9|548.3|548.9|548.3|547.2|546.6|3610
1753660800000|2025-07-28 00:00:00|548.2|547.6|548.4|547.8|549|548.4|546.2|545.6|490
1753664400000|2025-07-28 01:00:00|548.3|547.7|548.4|547.8|549|548.4|548|547.4|150
1753668000000|2025-07-28 02:00:00|548.2|547.6|547.7|547.1|548.2|547.6|547.2|546.6|122
1753671600000|2025-07-28 03:00:00|547.8|547.2|547.6|547|547.8|547.2|547.3|546.7|40
1753675200000|2025-07-28 04:00:00|547.8|547.2|548.2|547.6|548.3|547.7|547.8|547.2|20
1753678800000|2025-07-28 05:00:00|548.1|547.5|546.4|545.8|548.2|547.6|546.4|545.8|64
1753682400000|2025-07-28 06:00:00|546.3|545.7|545.6|545|546.8|546.2|545.4|544.8|261
1753686000000|2025-07-28 07:00:00|545.8|545.2|545.3|544.7|546.7|546.1|544.9|544.3|377
1753689600000|2025-07-28 08:00:00|545.4|544.8|544.2|543.6|545.5|544.9|543.3|542.7|770
1753693200000|2025-07-28 09:00:00|543.9|543.3|544.9|544.3|545|544.4|543.4|542.8|664
1753696800000|2025-07-28 10:00:00|545|544.4|547.3|546.7|548.2|547.6|545|544.4|711
1753700400000|2025-07-28 11:00:00|547.2|546.6|545.1|544.5|548.6|548|545.1|544.5|355
1753704000000|2025-07-28 12:00:00|545.2|544.6|544.6|544|545.4|544.8|544.3|543.7|665
1753707600000|2025-07-28 13:00:00|544|543.4|545|544.4|546.6|546|543.3|542.7|3395
1753711200000|2025-07-28 14:00:00|544.9|544.3|548.9|548.3|549.1|548.5|544.4|543.8|3814
1753714800000|2025-07-28 15:00:00|548.7|548.1|547.4|546.8|549.8|549.2|545.9|545.3|2718
1753718400000|2025-07-28 16:00:00|547.1|546.5|549.5|548.9|550.6|550|547|546.4|2597
1753722000000|2025-07-28 17:00:00|549.4|548.8|549.5|548.9|550.6|550|548.9|548.3|2747
1753725600000|2025-07-28 18:00:00|549.3|548.7|549.4|548.8|549.8|549.2|548.9|548.3|3482
1753747200000|2025-07-29 00:00:00|549.2|548.6|548.2|547.6|549.9|549.3|548.2|547.6|854
1753750800000|2025-07-29 01:00:00|548.1|547.5|548.4|547.8|548.6|548|547.8|547.2|130
1753754400000|2025-07-29 02:00:00|548.5|547.9|548.4|547.8|548.6|548|548.2|547.6|69
1753758000000|2025-07-29 03:00:00|548.3|547.7|549.5|548.9|549.5|548.9|548.2|547.6|120
1753761600000|2025-07-29 04:00:00|549.4|548.8|549.8|549.2|549.8|549.2|549.2|548.6|50
1753765200000|2025-07-29 05:00:00|549.6|549|549.8|549.2|550.1|549.5|549.1|548.5|106
1753768800000|2025-07-29 06:00:00|550.1|549.5|548.2|547.6|550.1|549.5|548.1|547.5|190
1753772400000|2025-07-29 07:00:00|548.3|547.7|545.4|544.8|548.3|547.7|545|544.4|643
1753776000000|2025-07-29 08:00:00|545.5|544.9|545.9|545.3|546.6|546|545.5|544.9|365
1753779600000|2025-07-29 09:00:00|545.8|545.2|543.8|543.2|546.7|546.1|543.8|543.2|675
1753783200000|2025-07-29 10:00:00|543.5|542.9|543.3|542.7|544.5|543.9|542.7|542.1|1031
1753786800000|2025-07-29 11:00:00|543.2|542.6|542.7|542.1|543.3|542.7|542.3|541.7|1146
1753790400000|2025-07-29 12:00:00|542.6|542|542.6|542|542.9|542.3|541.5|540.9|1630
1753794000000|2025-07-29 13:00:00|542.4|541.8|538.3|537.7|543.4|542.8|537.4|536.8|6880
1753797600000|2025-07-29 14:00:00|538.4|537.8|543.6|543|543.9|543.3|537.8|537.2|8295
1753801200000|2025-07-29 15:00:00|543.8|543.2|540.7|540.1|543.8|543.2|540.2|539.6|4269
1753804800000|2025-07-29 16:00:00|540.8|540.2|540.1|539.5|541.3|540.7|539.7|539.1|2530
1753808400000|2025-07-29 17:00:00|540|539.4|540.9|540.3|542.9|542.3|539.8|539.2|5213
1753812000000|2025-07-29 18:00:00|541.1|540.5|540.9|540.3|541.4|540.8|540.4|539.8|4524
1753833600000|2025-07-30 00:00:00|540|539.4|539.1|538.5|540.2|539.5|538.1|537.5|862
1753837200000|2025-07-30 01:00:00|539.2|538.6|539.3|538.7|539.9|539.3|538.8|538.2|129
1753840800000|2025-07-30 02:00:00|539.2|538.6|539.6|539|540.8|540.2|539.2|538.6|100
1753844400000|2025-07-30 03:00:00|539.7|539.1|539.2|538.6|539.7|539.1|538.7|538.1|186
1753848000000|2025-07-30 04:00:00|539.3|538.7|539|538.4|539.3|538.7|538.8|538.2|87
1753851600000|2025-07-30 05:00:00|538.8|538.2|538.5|537.9|539.4|538.8|538.3|537.7|113
1753855200000|2025-07-30 06:00:00|538.4|537.8|538.9|538.3|539.2|538.6|537.5|536.9|540
1753858800000|2025-07-30 07:00:00|539|538.4|539.6|539|540.5|539.9|538.9|538.3|592
1753862400000|2025-07-30 08:00:00|539.5|538.9|539.6|539|540.8|540.2|538.8|538.2|648
1753866000000|2025-07-30 09:00:00|539.7|539.1|540.1|539.5|540.8|540.2|539.3|538.7|724
1753869600000|2025-07-30 10:00:00|540.3|539.7|540.7|540.1|541|540.4|539.6|539|603
1753873200000|2025-07-30 11:00:00|540.5|539.9|538.5|537.9|541|540.4|538.5|537.9|1088
1753876800000|2025-07-30 12:00:00|538.2|537.6|537.5|536.9|539.4|538.8|537.2|536.6|1449
1753880400000|2025-07-30 13:00:00|537.6|537|541.4|540.8|542.1|541.5|537.6|537|6094
1753884000000|2025-07-30 14:00:00|541.6|541|542.2|541.6|543.3|542.7|540.5|539.9|4690
1753887600000|2025-07-30 15:00:00|541.9|541.3|538.1|537.5|541.9|541.3|537.4|536.8|4735
1753891200000|2025-07-30 16:00:00|538.2|537.6|536.9|536.3|538.2|537.6|536.2|535.6|4077
1753894800000|2025-07-30 17:00:00|537|536.4|535.7|535.1|537.9|537.3|535.5|534.9|3138
1753898400000|2025-07-30 18:00:00|535.6|535|535.7|535.1|536.2|535.6|535.2|534.6|3888
1753920000000|2025-07-31 00:00:00|536.7|536.1|537.3|536.7|537.4|536.8|535.2|534.6|842
1753923600000|2025-07-31 01:00:00|537.4|536.8|536.5|535.9|537.4|536.8|536.3|535.7|96
1753927200000|2025-07-31 02:00:00|536.6|536|536.5|535.9|536.8|536.2|536.1|535.5|227
1753930800000|2025-07-31 03:00:00|536.4|535.8|536.1|535.5|536.9|536.3|535.6|535|254
1753934400000|2025-07-31 04:00:00|536|535.4|535.9|535.3|536.1|535.5|535.3|534.7|28
1753938000000|2025-07-31 05:00:00|535.8|535.2|536.1|535.5|536.4|535.8|535.8|535.2|134
1753941600000|2025-07-31 06:00:00|535.9|535.3|534.7|534.1|536.7|536.1|534.7|534.1|386
1753945200000|2025-07-31 07:00:00|534.6|534|534.8|534.2|535.5|534.9|533.9|533.3|699
1753948800000|2025-07-31 08:00:00|534.9|534.3|534.7|534.1|536.5|535.9|534.6|534|705
1753952400000|2025-07-31 09:00:00|534.6|534|536.8|536.2|537.2|536.6|534.5|533.9|673
1753956000000|2025-07-31 10:00:00|536.6|536|536.5|535.9|537.3|536.7|536|535.4|425
1753959600000|2025-07-31 11:00:00|536.4|535.8|535.2|534.6|537.6|537|535.1|534.5|652
1753963200000|2025-07-31 12:00:00|535.4|534.8|534|533.4|535.9|535.3|533.7|533.1|1228
1753966800000|2025-07-31 13:00:00|534.1|533.5|529.1|528.5|534.8|534.2|528.8|528.2|5693
1753970400000|2025-07-31 14:00:00|529|528.4|532.9|532.3|534.1|533.5|528.6|528|6830
1753974000000|2025-07-31 15:00:00|533.2|532.6|533.7|533.1|535|534.4|532.9|532.3|4591
1753977600000|2025-07-31 16:00:00|533.5|532.9|531|530.4|533.8|533.2|530.2|529.6|4489
1753981200000|2025-07-31 17:00:00|531.1|530.5|533.6|533|533.9|533.3|531|530.4|3945
1753984800000|2025-07-31 18:00:00|533.8|533.2|535.6|535|536|535.4|533.8|533.2|6370
1754006400000|2025-08-01 00:00:00|534.9|534.3|536.3|535.7|537.3|536.7|534.3|533.7|497
1754010000000|2025-08-01 01:00:00|536.4|535.8|535.8|535.2|536.5|535.9|535.5|534.9|180
1754013600000|2025-08-01 02:00:00|535.9|535.3|535.3|534.7|536.1|535.5|535.1|534.5|85
1754017200000|2025-08-01 03:00:00|535.4|534.8|535.8|535.2|536.2|535.6|535.1|534.5|260
1754020800000|2025-08-01 04:00:00|535.9|535.3|536|535.4|536.5|535.9|535.9|535.3|431
1754024400000|2025-08-01 05:00:00|535.9|535.3|536.8|536.2|537.3|536.7|535.9|535.3|78
1754028000000|2025-08-01 06:00:00|536.9|536.3|537.1|536.5|537.7|537.1|536.4|535.8|394
1754031600000|2025-08-01 07:00:00|537|536.4|535|534.4|537|536.4|534.7|534.1|444
1754035200000|2025-08-01 08:00:00|534.8|534.2|533.2|532.6|535.4|534.8|533|532.4|1267
1754038800000|2025-08-01 09:00:00|533.3|532.7|532.5|531.9|533.6|533|531.5|530.9|1279
1754042400000|2025-08-01 10:00:00|532.2|531.6|531.7|531.1|532.7|532.1|531.2|530.6|733
1754046000000|2025-08-01 11:00:00|531.8|531.2|530.8|530.2|532.2|531.6|530.7|530.1|603
1754049600000|2025-08-01 12:00:00|530.7|530.1|530.9|530.3|531|530.4|529|528.4|2052
1754053200000|2025-08-01 13:00:00|530.7|530.1|529.8|529.2|531.7|531.1|529|528.4|4892
1754056800000|2025-08-01 14:00:00|529.9|529.3|530.9|530.3|531.4|530.8|528.9|528.3|4596
1754060400000|2025-08-01 15:00:00|531.2|530.6|529.8|529.2|531.4|530.8|528.6|528|6086
1754064000000|2025-08-01 16:00:00|529.9|529.3|530.1|529.5|530.2|529.6|529|528.4|3029
1754067600000|2025-08-01 17:00:00|530.2|529.6|530.9|530.3|531.4|530.8|530.1|529.5|2495
1754071200000|2025-08-01 18:00:00|530.7|530.1|529.3|528.7|530.9|530.3|529|528.4|4241
1754265600000|2025-08-04 00:00:00|529.9|529.3|529.5|528.9|531|530.4|528.3|527.7|2447
1754269200000|2025-08-04 01:00:00|529.4|528.8|529.5|528.9|529.8|529.2|528.8|528.2|231
1754272800000|2025-08-04 02:00:00|529.4|528.8|529.1|528.5|529.5|528.9|529|528.4|230
1754276400000|2025-08-04 03:00:00|528.6|528|527.4|526.8|529.2|528.6|527.3|526.7|584
1754280000000|2025-08-04 04:00:00|527.5|526.9|528|527.4|528.3|527.7|527.5|526.9|239
1754283600000|2025-08-04 05:00:00|527.7|527.1|528.3|527.7|528.3|527.7|527.4|526.8|167
1754287200000|2025-08-04 06:00:00|528|527.4|529|528.4|529.8|529.2|528|527.4|868
1754290800000|2025-08-04 07:00:00|528.8|528.2|529.3|528.7|529.9|529.3|528|527.4|565
1754294400000|2025-08-04 08:00:00|529.2|528.6|527.6|527|529.3|528.7|526.6|526|770
1754298000000|2025-08-04 09:00:00|527.5|526.9|529.2|528.6|529.2|528.6|527.1|526.5|1775
1754301600000|2025-08-04 10:00:00|529.1|528.5|530.6|530|530.8|530.2|529.1|528.5|2366
1754305200000|2025-08-04 11:00:00|530.7|530.1|530.1|529.5|531|530.4|529.8|529.2|878
1754308800000|2025-08-04 12:00:00|529.8|529.2|532.2|531.6|532.3|531.7|529.8|529.2|1729
1754312400000|2025-08-04 13:00:00|532.8|532.2|534|533.4|536.2|535.6|532.5|531.9|5023
1754316000000|2025-08-04 14:00:00|534.1|533.5|530.8|530.2|534.5|533.9|530.2|529.6|5840
1754319600000|2025-08-04 15:00:00|531|530.4|530.6|530|532.2|531.6|529.6|529|3530
1754323200000|2025-08-04 16:00:00|530.8|530.2|530.4|529.8|532.3|531.7|530.3|529.7|3902
1754326800000|2025-08-04 17:00:00|530.3|529.7|530.3|529.7|531.7|531.1|529.7|529.1|2297
1754330400000|2025-08-04 18:00:00|530.1|529.5|530|529.4|531.2|530.6|529.5|528.9|3519
1754352000000|2025-08-05 00:00:00|528|527.4|526.3|525.7|529.5|528.9|526.3|525.7|971
1754355600000|2025-08-05 01:00:00|526.5|525.9|526.1|525.5|526.6|526|525.9|525.3|274
1754359200000|2025-08-05 02:00:00|526|525.4|526.3|525.7|526.5|525.9|525.8|525.2|127
1754362800000|2025-08-05 03:00:00|526.4|525.8|526.8|526.2|526.9|526.3|526.3|525.7|161
1754366400000|2025-08-05 04:00:00|526.6|526|526.7|526.1|526.8|526.2|526.5|525.9|53
1754370000000|2025-08-05 05:00:00|526.8|526.2|526.4|525.8|526.8|526.2|526.1|525.5|146
1754373600000|2025-08-05 06:00:00|526.6|526|525.5|524.9|526.6|526|525.4|524.8|451
1754377200000|2025-08-05 07:00:00|525.6|525|527.9|527.3|527.9|527.3|525.5|524.9|941
1754380800000|2025-08-05 08:00:00|527.8|527.2|527.8|527.2|529.6|529|527.2|526.6|1532
1754384400000|2025-08-05 09:00:00|527.7|527.1|528.9|528.3|529|528.4|527.5|526.9|1529
1754388000000|2025-08-05 10:00:00|529|528.4|528.3|527.7|529.5|528.9|527.6|527|299
1754391600000|2025-08-05 11:00:00|528.4|527.8|529.1|528.5|530.6|530|528.4|527.8|636
1754395200000|2025-08-05 12:00:00|528.9|528.3|528.2|527.6|528.9|528.3|527.1|526.5|951
1754398800000|2025-08-05 13:00:00|527.5|526.9|526.4|525.8|528.6|528|525.7|525.1|4599
1754402400000|2025-08-05 14:00:00|526.2|525.6|523.7|523.1|526.4|525.8|522.6|522|5856
1754406000000|2025-08-05 15:00:00|523.4|522.8|521.8|521.2|524.3|523.7|521.7|521.1|4030
1754409600000|2025-08-05 16:00:00|521.9|521.3|521.3|520.7|522.3|521.7|520.8|520.2|4364
1754413200000|2025-08-05 17:00:00|521.5|520.9|522.2|521.6|522.6|522|521.3|520.7|3753
1754416800000|2025-08-05 18:00:00|522.3|521.7|522|521.4|522.8|522.2|521.7|521.1|3387
1754438400000|2025-08-06 00:00:00|522.9|522.3|522.2|521.6|523.1|522.5|521.8|521.2|525
1754442000000|2025-08-06 01:00:00|522.3|521.7|522.6|522|522.9|522.3|522.1|521.5|149
1754445600000|2025-08-06 02:00:00|522.5|521.9|522.6|522|522.9|522.3|522.4|521.8|93
1754449200000|2025-08-06 03:00:00|522.7|522.1|522.8|522.2|523.2|522.6|522.7|522.1|106
1754452800000|2025-08-06 04:00:00|522.7|522.1|522.1|521.5|522.8|522.2|521.8|521.2|134
1754456400000|2025-08-06 05:00:00|522.2|521.6|522.4|521.8|522.4|521.8|521.9|521.3|56
1754460000000|2025-08-06 06:00:00|522.5|521.9|522.5|521.9|522.9|522.3|521.8|521.2|261
1754463600000|2025-08-06 07:00:00|522.4|521.8|522.1|521.5|523|522.4|521.8|521.2|1304
1754467200000|2025-08-06 08:00:00|522.2|521.6|522.2|521.6|522.7|522.1|521.1|520.5|1730
1754470800000|2025-08-06 09:00:00|522.5|521.9|521|520.4|522.7|522.1|520.7|520.1|431
1754474400000|2025-08-06 10:00:00|521.2|520.6|522.4|521.8|522.8|522.2|521.2|520.6|488
1754478000000|2025-08-06 11:00:00|522.3|521.7|521.2|520.6|522.7|522.1|520.9|520.3|464
1754481600000|2025-08-06 12:00:00|521.3|520.7|520.5|519.9|521.6|521|520.2|519.6|980
1754485200000|2025-08-06 13:00:00|521.3|520.7|522.2|521.6|523.4|522.8|521|520.4|5658
1754488800000|2025-08-06 14:00:00|522|521.4|519.7|519.1|522|521.4|519|518.4|5270
1754492400000|2025-08-06 15:00:00|519.9|519.3|520.1|519.5|520.7|520.1|518.7|518.1|4726
1754496000000|2025-08-06 16:00:00|519.9|519.3|521.9|521.3|522.7|522.1|519.4|518.8|3481
1754499600000|2025-08-06 17:00:00|521.7|521.1|523|522.4|523.3|522.7|521.2|520.6|3078
1754503200000|2025-08-06 18:00:00|522.8|522.2|522.8|522.2|523.5|522.9|522.8|522.2|3714
1754524800000|2025-08-07 00:00:00|523.2|522.6|524.6|524|525|524.4|523.2|522.6|737
1754528400000|2025-08-07 01:00:00|524.7|524.1|524.9|524.3|525.2|524.6|524.4|523.8|540
1754532000000|2025-08-07 02:00:00|525.2|524.6|525.6|525|525.7|525.1|524.9|524.3|192
1754535600000|2025-08-07 03:00:00|525.5|524.9|525.7|525.1|525.9|525.3|525|524.4|152
1754539200000|2025-08-07 04:00:00|525.6|525|525.9|525.3|526.1|525.5|525.4|524.8|150
1754542800000|2025-08-07 05:00:00|526.1|525.5|526|525.4|526.2|525.6|525.9|525.3|145
1754546400000|2025-08-07 06:00:00|526.5|525.9|526.9|526.3|527.5|526.9|526|525.4|535
1754550000000|2025-08-07 07:00:00|526.8|526.2|525.5|524.9|527|526.4|525.2|524.6|949
1754553600000|2025-08-07 08:00:00|525.6|525|526.1|525.5|526.8|526.2|524.3|523.7|578
1754557200000|2025-08-07 09:00:00|526.2|525.6|527.2|526.6|527.5|526.9|525.8|525.2|756
1754560800000|2025-08-07 10:00:00|527.1|526.5|528|527.4|528|527.4|527.1|526.5|319
1754564400000|2025-08-07 11:00:00|528.1|527.5|529.8|529.2|529.9|529.3|527.8|527.2|887
1754568000000|2025-08-07 12:00:00|529.7|529.1|531.6|531|532.4|531.8|529.7|529.1|2899
1754571600000|2025-08-07 13:00:00|532.4|531.8|532.3|531.7|532.6|532|529.8|529.2|4972
1754575200000|2025-08-07 14:00:00|532.6|532|531.3|530.7|533|532.4|530.6|530|6022
1754578800000|2025-08-07 15:00:00|531.6|531|533.4|532.8|534.4|533.8|531.6|531|4211
1754582400000|2025-08-07 16:00:00|533.6|533|534.1|533.5|534.5|533.9|533.1|532.5|3139
1754586000000|2025-08-07 17:00:00|534|533.4|532.9|532.3|534.1|533.5|532.7|532.1|3839
1754589600000|2025-08-07 18:00:00|533.1|532.5|532.9|532.3|533.6|533|532.6|532|4748
1754611200000|2025-08-08 00:00:00|533.8|533.2|533.6|533|534.4|533.8|533|532.4|356
1754614800000|2025-08-08 01:00:00|533.7|533.1|533.7|533.1|534.4|533.8|533.5|532.9|53
1754618400000|2025-08-08 02:00:00|533.5|532.9|532.9|532.3|533.9|533.3|532.4|531.8|101
1754622000000|2025-08-08 03:00:00|533|532.4|533.5|532.9|533.8|533.2|532.9|532.3|100
1754625600000|2025-08-08 04:00:00|533.2|532.6|533.7|533.1|533.7|533.1|533|532.4|42
1754629200000|2025-08-08 05:00:00|533.6|533|533.7|533.1|533.8|533.2|533.5|532.9|30
1754632800000|2025-08-08 06:00:00|533.8|533.2|534.5|533.9|534.5|533.9|533.7|533.1|171
1754636400000|2025-08-08 07:00:00|534.2|533.6|535.8|535.2|535.8|535.2|533.8|533.2|525
1754640000000|2025-08-08 08:00:00|535.7|535.1|533.8|533.2|536|535.4|533.6|533|1152
1754643600000|2025-08-08 09:00:00|533.7|533.1|533.5|532.9|535.1|534.5|532.8|532.2|420
1754647200000|2025-08-08 10:00:00|533.4|532.8|532.5|531.9|533.4|532.8|532|531.4|460
1754650800000|2025-08-08 11:00:00|532.6|532|532.3|531.7|533.9|533.3|532.3|531.7|1334
1754654400000|2025-08-08 12:00:00|532.2|531.6|533.4|532.8|534.9|534.3|532.2|531.6|1170
1754658000000|2025-08-08 13:00:00|532.6|532|536|535.4|536.5|535.9|530.5|529.9|5919
1754661600000|2025-08-08 14:00:00|535.8|535.2|534.3|533.7|536.3|535.7|533.7|533.1|6328
1754665200000|2025-08-08 15:00:00|534.1|533.5|531.2|530.6|534.1|533.5|531.2|530.6|6089
1754668800000|2025-08-08 16:00:00|531.4|530.8|531.7|531.1|532.5|531.9|530.7|530.1|4277
1754672400000|2025-08-08 17:00:00|531.5|530.9|529.7|529.1|531.7|531.1|528.7|528.1|4070
1754676000000|2025-08-08 18:00:00|530.1|529.5|530.1|529.5|530.3|529.7|528.6|528|7096
1754870400000|2025-08-11 00:00:00|532.2|531.6|529.4|528.8|532.2|531.6|528.9|528.3|902
1754874000000|2025-08-11 01:00:00|529.5|528.9|531.6|531|531.7|531.1|529.5|528.9|183
1754877600000|2025-08-11 02:00:00|531.7|531.1|531.5|530.9|531.9|531.3|530.9|530.3|135
1754881200000|2025-08-11 03:00:00|531.7|531.1|534|533.4|534.2|533.6|531.5|530.9|305
1754884800000|2025-08-11 04:00:00|534.1|533.5|534.2|533.6|534.8|534.2|534|533.4|261
1754888400000|2025-08-11 05:00:00|534.1|533.5|535|534.4|535.8|535.2|534|533.4|647
1754892000000|2025-08-11 06:00:00|534.9|534.3|533.8|533.2|535.3|534.7|533.5|532.9|224
1754895600000|2025-08-11 07:00:00|533.9|533.3|535.3|534.7|535.3|534.7|532.6|532|617
1754899200000|2025-08-11 08:00:00|535.4|534.8|535.6|535|536.1|535.5|534.4|533.8|713
1754902800000|2025-08-11 09:00:00|535.5|534.9|533.3|532.7|535.6|535|533.1|532.5|634
1754906400000|2025-08-11 10:00:00|533.4|532.8|532.4|531.8|533.8|533.2|531.9|531.3|618
1754910000000|2025-08-11 11:00:00|532.3|531.7|532.4|531.8|532.6|532|531.1|530.5|766
1754913600000|2025-08-11 12:00:00|532.2|531.6|530.8|530.2|532.9|532.3|530.3|529.7|1438
1754917200000|2025-08-11 13:00:00|531|530.4|536.9|536.3|537.2|536.6|530.2|529.6|6261
1754920800000|2025-08-11 14:00:00|537.1|536.5|534.2|533.6|538.4|537.8|534.2|533.6|6503
1754924400000|2025-08-11 15:00:00|534.1|533.5|531.6|531|534.3|533.7|530.9|530.3|4265
1754928000000|2025-08-11 16:00:00|531.7|531.1|532.4|531.8|533.9|533.3|531.6|531|5424
1754931600000|2025-08-11 17:00:00|532.2|531.6|530.4|529.8|532.4|531.8|530.2|529.6|4148
1754935200000|2025-08-11 18:00:00|530.6|530|530.8|530.2|531.6|531|530.3|529.7|4782
1754956800000|2025-08-12 00:00:00|530.1|529.5|529.9|529.3|531.1|530.5|528.7|528.1|526
1754960400000|2025-08-12 01:00:00|530|529.4|528.9|528.3|530|529.4|528.6|528|261
1754964000000|2025-08-12 02:00:00|528.8|528.2|528.9|528.3|529.6|529|528.4|527.8|142
1754967600000|2025-08-12 03:00:00|528.6|528|528.2|527.6|529.1|528.5|527.9|527.3|119
1754971200000|2025-08-12 04:00:00|528.1|527.5|528.3|527.7|528.4|527.8|527.9|527.3|216
1754974800000|2025-08-12 05:00:00|528.2|527.6|528.4|527.8|528.6|528|527.9|527.3|221
1754978400000|2025-08-12 06:00:00|528.2|527.6|528|527.4|528.4|527.8|527.6|527|224
1754982000000|2025-08-12 07:00:00|527.9|527.3|526.9|526.3|529.2|528.6|526.7|526.1|1193
1754985600000|2025-08-12 08:00:00|527|526.4|526.6|526|528.3|527.7|526.5|525.9|803
1754989200000|2025-08-12 09:00:00|526.7|526.1|525.5|524.9|527.4|526.8|525.5|524.9|1071
1754992800000|2025-08-12 10:00:00|525.4|524.8|525.3|524.7|525.9|525.3|525|524.4|691
1754996400000|2025-08-12 11:00:00|525.4|524.8|527.1|526.5|527.3|526.7|525.3|524.7|1261
1755000000000|2025-08-12 12:00:00|527|526.4|524.8|524.2|527.1|526.5|524.5|523.9|1335
1755003600000|2025-08-12 13:00:00|525|524.4|525.9|525.3|526.4|525.8|523.3|522.7|7398
1755007200000|2025-08-12 14:00:00|526|525.4|524.2|523.6|527.7|527.1|523.9|523.3|13882
1755010800000|2025-08-12 15:00:00|524.3|523.7|524.8|524.2|525.6|525|523.6|523|7544
1755014400000|2025-08-12 16:00:00|524.3|523.7|521.1|520.5|524.4|523.8|519.8|519.2|11662
1755018000000|2025-08-12 17:00:00|520.9|520.3|520.9|520.3|521.7|521.1|519.9|519.3|5491
1755021600000|2025-08-12 18:00:00|520.7|520.1|521.3|520.7|522.1|521.5|520.4|519.8|5668
1755043200000|2025-08-13 00:00:00|520.8|520.2|520.5|519.9|521.3|520.7|519.7|519.1|843
1755046800000|2025-08-13 01:00:00|520.7|520.1|520.7|520.1|520.9|520.3|520.2|519.6|183
1755050400000|2025-08-13 02:00:00|520.5|519.9|521|520.4|521.4|520.8|520.5|519.9|110
1755054000000|2025-08-13 03:00:00|521.1|520.5|520.4|519.8|521.2|520.6|520.3|519.7|237
1755057600000|2025-08-13 04:00:00|520.5|519.9|521|520.4|521|520.4|520.2|519.6|104
1755061200000|2025-08-13 05:00:00|520.9|520.3|522.6|522|522.8|522.2|520.7|520.1|266
1755064800000|2025-08-13 06:00:00|522.7|522.1|523|522.4|523.8|523.2|522.5|521.9|359
1755068400000|2025-08-13 07:00:00|522.9|522.3|523|522.4|524.3|523.7|522.5|521.9|692
1755072000000|2025-08-13 08:00:00|522.9|522.3|522.3|521.7|522.9|522.3|521.3|520.7|397
1755075600000|2025-08-13 09:00:00|522.2|521.6|521.4|520.8|522.3|521.7|521.1|520.5|1457
1755079200000|2025-08-13 10:00:00|521.3|520.7|522.6|522|522.6|522|519.3|518.7|933
1755082800000|2025-08-13 11:00:00|522.8|522.2|523.6|523|523.8|523.2|522.3|521.7|686
1755086400000|2025-08-13 12:00:00|523.8|523.2|523|522.4|525.1|524.5|522.8|522.2|1128
1755090000000|2025-08-13 13:00:00|523.6|523|521.2|520.6|523.7|523.1|520.5|519.9|3266
1755093600000|2025-08-13 14:00:00|521.1|520.5|525|524.4|527|526.4|520.8|520.2|7771
1755097200000|2025-08-13 15:00:00|525.2|524.6|521.2|520.6|525.4|524.8|521.2|520.6|5865
1755100800000|2025-08-13 16:00:00|521.3|520.7|522.4|521.8|522.9|522.3|520.4|519.8|5623
1755104400000|2025-08-13 17:00:00|522.9|522.3|524.5|523.9|525.4|524.8|522.7|522.1|5735
1755108000000|2025-08-13 18:00:00|524.4|523.8|524|523.4|524.7|524.1|523.5|522.9|6157
1755129600000|2025-08-14 00:00:00|522.6|522|525.1|524.5|525.5|524.9|521.9|521.2|884
1755133200000|2025-08-14 01:00:00|525.3|524.7|525.3|524.7|525.8|525.2|525.1|524.5|137
1755136800000|2025-08-14 02:00:00|525|524.4|525.2|524.6|525.3|524.7|524.9|524.3|104
1755140400000|2025-08-14 03:00:00|525|524.4|525.1|524.5|525.3|524.7|524.8|524.2|99
1755144000000|2025-08-14 04:00:00|524.8|524.2|524.8|524.2|524.8|524.2|524.8|524.2|63
1755147600000|2025-08-14 05:00:00|525.1|524.5|524.3|523.7|525.1|524.5|524.1|523.5|846
1755151200000|2025-08-14 06:00:00|524.5|523.9|523.4|522.8|524.8|524.2|523.3|522.7|277
1755154800000|2025-08-14 07:00:00|523.6|523|521.9|521.3|523.7|523.1|521.2|520.6|1586
1755158400000|2025-08-14 08:00:00|522|521.4|522.2|521.6|523|522.4|521.5|520.9|331
1755162000000|2025-08-14 09:00:00|522.1|521.5|521.7|521.1|523.4|522.8|521.5|520.9|396
1755165600000|2025-08-14 10:00:00|522|521.4|520.7|520.1|522.2|521.6|520.5|519.9|305
1755169200000|2025-08-14 11:00:00|520.8|520.2|520.2|519.6|521|520.4|520.2|519.6|478
1755172800000|2025-08-14 12:00:00|520.3|519.7|520.6|520|521.2|520.6|519.6|519|1389
1755176400000|2025-08-14 13:00:00|521.6|521|521|520.4|522.7|522.1|520.2|519.6|4004
1755180000000|2025-08-14 14:00:00|521.2|520.6|518|517.4|521.2|520.6|518|517.4|4048
1755183600000|2025-08-14 15:00:00|518.1|517.5|521.6|521|521.8|521.2|518|517.4|3453
1755187200000|2025-08-14 16:00:00|521.8|521.2|521.6|521|524.7|524.1|521.3|520.7|6323
1755190800000|2025-08-14 17:00:00|521.8|521.2|520|519.4|521.8|521.2|520|519.4|3537
1755194400000|2025-08-14 18:00:00|520.1|519.5|521.5|520.9|521.8|521.2|520|519.4|4508
1755216000000|2025-08-15 00:00:00|523.8|523.2|520.9|520.3|523.8|523.2|520.9|520.3|250
1755219600000|2025-08-15 01:00:00|521|520.4|521.4|520.8|521.7|521.1|520.9|520.3|65
1755223200000|2025-08-15 02:00:00|521.5|520.9|521.9|521.3|522.2|521.6|521.4|520.8|61
1755226800000|2025-08-15 03:00:00|521.8|521.2|522.2|521.6|522.2|521.6|521.7|521.1|30
1755230400000|2025-08-15 04:00:00|522.1|521.5|522.1|521.5|522.2|521.6|521.9|521.3|18
1755234000000|2025-08-15 05:00:00|522|521.4|520.7|520.1|522.2|521.6|520.7|520.1|44
1755237600000|2025-08-15 06:00:00|520.5|519.9|520.3|519.7|520.7|520.1|519.7|519.1|187
1755241200000|2025-08-15 07:00:00|520.2|519.6|520.8|520.2|521.5|520.9|520|519.4|251
1755244800000|2025-08-15 08:00:00|520.9|520.3|522.5|521.9|523.2|522.6|520.3|519.7|853
1755248400000|2025-08-15 09:00:00|522.2|521.6|521|520.4|522.3|521.7|520.5|519.9|397
1755252000000|2025-08-15 10:00:00|520.8|520.2|521.3|520.7|522|521.4|520.7|520.1|386
1755255600000|2025-08-15 11:00:00|521|520.4|522.5|521.9|522.5|521.9|520|519.4|630
1755259200000|2025-08-15 12:00:00|522.4|521.8|524.1|523.5|524.4|523.8|522.4|521.8|776
1755262800000|2025-08-15 13:00:00|524.2|523.6|524.7|524.1|524.7|524.1|522.4|521.8|4826
1755266400000|2025-08-15 14:00:00|524.9|524.3|524.6|524|525.6|525|522.9|522.3|5617
1755270000000|2025-08-15 15:00:00|524.5|523.9|524.8|524.2|525.2|524.6|523.1|522.5|4061
1755273600000|2025-08-15 16:00:00|524.9|524.3|522.2|521.6|525.2|524.6|521.4|520.8|5921
1755277200000|2025-08-15 17:00:00|522.5|521.9|523.5|522.9|523.7|523.1|522|521.4|5015
1755280800000|2025-08-15 18:00:00|523.6|523|524|523.4|524.2|523.6|523.2|522.6|4462
1755475200000|2025-08-18 00:00:00|524.3|523.7|522.8|522.2|525.4|524.8|522|521.4|271
1755478800000|2025-08-18 01:00:00|522.7|522.1|523.1|522.5|523.2|522.6|522.2|521.6|66
1755482400000|2025-08-18 02:00:00|523|522.4|522.7|522.1|523.5|522.9|522.2|521.6|2176
1755486000000|2025-08-18 03:00:00|523|522.4|523|522.4|523.2|522.6|522.7|522.1|23
1755489600000|2025-08-18 04:00:00|523.1|522.5|523.2|522.6|523.5|522.9|523|522.4|35
1755493200000|2025-08-18 05:00:00|523.3|522.7|522.7|522.1|523.7|523.1|522.5|521.9|30
1755496800000|2025-08-18 06:00:00|522.8|522.2|521.2|520.6|522.8|522.2|521.2|520.6|262
1755500400000|2025-08-18 07:00:00|521.3|520.7|520.2|519.6|522|521.4|520.1|519.5|1479
1755504000000|2025-08-18 08:00:00|520.3|519.7|520.6|520|520.8|520.2|519.6|519|552
1755507600000|2025-08-18 09:00:00|520.3|519.7|522.1|521.5|522.3|521.7|520.2|519.6|317
1755511200000|2025-08-18 10:00:00|522.2|521.6|523.1|522.5|523.2|522.6|521.3|520.7|239
1755514800000|2025-08-18 11:00:00|523.2|522.6|521.9|521.3|523.3|522.7|520.6|520|380
1755518400000|2025-08-18 12:00:00|522.1|521.5|523.5|522.9|523.6|523|521.8|521.2|362
1755522000000|2025-08-18 13:00:00|524.1|523.5|524.4|523.8|527.6|527|523.6|523|3095
1755525600000|2025-08-18 14:00:00|524.6|524|525.6|525|525.8|525.2|521.8|521.2|6518
1755529200000|2025-08-18 15:00:00|525.5|524.9|521.5|520.9|526.1|525.5|520.3|519.7|8261
1755532800000|2025-08-18 16:00:00|521.8|521.2|522.6|522|523|522.4|521.4|520.8|3836
1755536400000|2025-08-18 17:00:00|522.5|521.9|523|522.4|524|523.4|522.1|521.5|3053
1755540000000|2025-08-18 18:00:00|522.9|522.3|522.3|521.7|523.5|522.9|522.3|521.7|2958
1755561600000|2025-08-19 00:00:00|521.2|520.6|521.9|521.3|521.9|521.3|520.9|520.3|451
1755565200000|2025-08-19 01:00:00|521.7|521.1|521|520.4|521.9|521.3|520.5|519.9|107
1755568800000|2025-08-19 02:00:00|520.9|520.3|520.7|520.1|520.9|520.3|520.5|519.9|629
1755572400000|2025-08-19 03:00:00|520.8|520.2|520.9|520.3|521|520.4|520.7|520.1|68
1755576000000|2025-08-19 04:00:00|521.1|520.5|521|520.4|521.4|520.8|521|520.4|75
1755579600000|2025-08-19 05:00:00|521.2|520.6|520.5|519.9|521.2|520.6|520.2|519.6|666
1755583200000|2025-08-19 06:00:00|520.7|520.1|519.5|518.9|520.7|520.1|519.2|518.6|123
1755586800000|2025-08-19 07:00:00|519.2|518.6|519.2|518.6|519.7|519.1|519|518.4|366
1755590400000|2025-08-19 08:00:00|519.5|518.9|520.7|520.1|520.7|520.1|519.5|518.9|456
1755594000000|2025-08-19 09:00:00|521|520.4|520.3|519.7|522.2|521.6|520|519.4|2528
1755597600000|2025-08-19 10:00:00|520.4|519.8|519.8|519.2|521|520.4|519.5|518.9|354
1755601200000|2025-08-19 11:00:00|520|519.4|520.3|519.7|520.9|520.3|519|518.4|793
1755604800000|2025-08-19 12:00:00|520|519.4|518.5|517.9|520.3|519.7|518.1|517.5|747
1755608400000|2025-08-19 13:00:00|518.4|517.8|521.1|520.5|521.1|520.5|517.6|517|4265
1755612000000|2025-08-19 14:00:00|521.3|520.7|519.1|518.5|521.3|520.7|518.3|517.7|3912
1755615600000|2025-08-19 15:00:00|518.8|518.2|519.1|518.5|521.3|520.7|518.6|518|2282
1755619200000|2025-08-19 16:00:00|519.3|518.7|518.1|517.5|519.8|519.2|518.1|517.5|2080
1755622800000|2025-08-19 17:00:00|518.4|517.8|519.3|518.7|519.4|518.8|518.3|517.7|3860
1755626400000|2025-08-19 18:00:00|519.6|519|518.6|518|519.8|519.2|518.6|518|2122
1755648000000|2025-08-20 00:00:00|519.6|519|518.2|517.6|520|519.4|518.2|517.6|267
1755651600000|2025-08-20 01:00:00|518.4|517.8|519.2|518.6|519.2|518.6|518.2|517.6|91
1755655200000|2025-08-20 02:00:00|519.1|518.5|518.5|517.9|519.2|518.6|518.5|517.9|79
1755658800000|2025-08-20 03:00:00|517.6|517|517.7|517.1|517.9|517.3|517.2|516.6|189
1755662400000|2025-08-20 04:00:00|517.6|517|517|516.4|517.7|517.1|516.8|516.2|57
1755666000000|2025-08-20 05:00:00|516.9|516.3|516.8|516.2|516.9|516.3|515.5|514.9|508
1755669600000|2025-08-20 06:00:00|516.9|516.3|517|516.4|517.8|517.2|516.5|515.9|248
1755673200000|2025-08-20 07:00:00|517.2|516.6|519.1|518.5|519.1|518.5|516.7|516.1|484
1755676800000|2025-08-20 08:00:00|519.3|518.7|522.1|521.5|522.4|521.8|519.3|518.7|853
1755680400000|2025-08-20 09:00:00|522|521.4|520.8|520.2|522.3|521.7|520.7|520.1|488
1755684000000|2025-08-20 10:00:00|520.7|520.1|519.6|519|520.9|520.3|519.4|518.8|939
1755687600000|2025-08-20 11:00:00|519.7|519.1|521.9|521.3|522.6|522|519.2|518.6|750
1755691200000|2025-08-20 12:00:00|522.1|521.5|522.4|521.8|522.6|522|521.6|521|1914
1755694800000|2025-08-20 13:00:00|523.2|522.6|527.9|527.3|528.1|527.5|522.9|522.3|8728
1755698400000|2025-08-20 14:00:00|528|527.4|528.1|527.5|528.9|528.3|526.9|526.3|7012
1755702000000|2025-08-20 15:00:00|527.9|527.3|523.2|522.6|528.1|527.5|523|522.4|2889
1755705600000|2025-08-20 16:00:00|523.4|522.8|527.9|527.3|528.4|527.8|522.9|522.3|1926
1755709200000|2025-08-20 17:00:00|527.7|527.1|526|525.4|528.2|527.6|525.8|525.2|4110
1755712800000|2025-08-20 18:00:00|526.2|525.6|526.9|526.3|527.5|526.9|525.7|525.1|1693
1755734400000|2025-08-21 00:00:00|527.8|527.2|528.3|527.7|529.1|528.5|527.4|526.8|377
1755738000000|2025-08-21 01:00:00|528.1|527.5|527.6|527|528.3|527.7|527.6|527|901
1755741600000|2025-08-21 02:00:00|527.7|527.1|527.9|527.3|528.4|527.8|527.4|526.8|290
1755745200000|2025-08-21 03:00:00|528|527.4|528.9|528.3|528.9|528.3|528|527.4|25
1755748800000|2025-08-21 04:00:00|528.6|528|528.9|528.3|529.1|528.5|528.1|527.5|113
1755752400000|2025-08-21 05:00:00|529.1|528.5|529.9|529.3|530.7|530.1|528.9|528.3|1003
1755756000000|2025-08-21 06:00:00|530|529.4|530.5|529.9|530.9|530.3|529.9|529.3|245
1755759600000|2025-08-21 07:00:00|530.4|529.8|530.9|530.3|531.8|531.2|529.9|529.3|827
1755763200000|2025-08-21 08:00:00|530.7|530.1|531.6|531|532.7|532.1|530.7|530.1|998
1755766800000|2025-08-21 09:00:00|531.7|531.1|532.2|531.6|532.7|532.1|531.2|530.6|341
1755770400000|2025-08-21 10:00:00|532.3|531.7|532.2|531.6|532.7|532.1|532|531.4|401
1755774000000|2025-08-21 11:00:00|532|531.4|532.5|531.9|532.7|532.1|531.2|530.6|399
1755777600000|2025-08-21 12:00:00|532.2|531.6|531.5|530.9|532.7|532.1|531.3|530.7|979
1755781200000|2025-08-21 13:00:00|531|530.4|527.5|526.9|531.8|531.2|525.5|524.9|4860
1755784800000|2025-08-21 14:00:00|527.8|527.2|524.3|523.7|528.5|527.9|524|523.4|4251
1755788400000|2025-08-21 15:00:00|524.2|523.6|526.3|525.7|527|526.4|524.2|523.6|1864
1755792000000|2025-08-21 16:00:00|526.2|525.6|528.1|527.5|529.8|529.2|526|525.4|2883
1755795600000|2025-08-21 17:00:00|528.3|527.7|527.1|526.5|528.3|527.7|525.7|525.1|2355
1755799200000|2025-08-21 18:00:00|526.9|526.3|528.8|528.2|529|528.4|526.8|526.2|3172
1755820800000|2025-08-22 00:00:00|528.4|527.8|528.5|527.9|530.4|529.8|528.2|527.6|2448
1755824400000|2025-08-22 01:00:00|528.6|528|528.1|527.5|528.7|528.1|527.5|526.9|402
1755828000000|2025-08-22 02:00:00|528|527.4|528.3|527.7|528.5|527.9|527.8|527.2|69
1755831600000|2025-08-22 03:00:00|528.2|527.6|529|528.4|529.7|529.1|528.1|527.5|421
1755835200000|2025-08-22 04:00:00|529.3|528.7|529.5|528.9|529.9|529.2|529.2|528.6|11
1755838800000|2025-08-22 05:00:00|529.7|529.1|530.6|530|530.6|530|529.7|529.1|65
1755842400000|2025-08-22 06:00:00|530.3|529.7|529.1|528.5|530.4|529.8|527.9|527.3|231
1755846000000|2025-08-22 07:00:00|529.3|528.7|528.1|527.5|529.3|528.7|527.1|526.5|433
1755849600000|2025-08-22 08:00:00|528|527.4|529.7|529.1|530.1|529.5|527.8|527.2|213
1755853200000|2025-08-22 09:00:00|529.9|529.3|526.4|525.8|530.1|529.5|526.1|525.5|364
1755856800000|2025-08-22 10:00:00|526.2|525.6|526.4|525.8|526.6|526|525.6|525|145
1755860400000|2025-08-22 11:00:00|526.1|525.5|527.4|526.8|528.4|527.8|525.5|524.9|428
1755864000000|2025-08-22 12:00:00|527.5|526.9|527.6|527|528.1|527.5|527.1|526.5|334
1755867600000|2025-08-22 13:00:00|528.2|527.6|526.3|525.7|528.3|527.7|525.4|524.8|1780
1755871200000|2025-08-22 14:00:00|526.4|525.8|527.4|526.8|530.2|529.6|526.4|525.8|2671
1755874800000|2025-08-22 15:00:00|527.3|526.7|528.9|528.3|531.2|530.6|526.7|526.1|2224
1755878400000|2025-08-22 16:00:00|529.2|528.6|526.9|526.3|529.9|529.3|526.4|525.8|1453
1755882000000|2025-08-22 17:00:00|527|526.4|527.2|526.6|528.5|527.9|526.9|526.3|1304
1755885600000|2025-08-22 18:00:00|527.5|526.9|526.4|525.8|527.7|527.1|525.7|525.1|3090
1756080000000|2025-08-25 00:00:00|527.6|527|529.3|528.7|529.8|529.2|526.7|526.1|951
1756083600000|2025-08-25 01:00:00|529.2|528.6|529.4|528.8|529.4|528.8|528.3|527.7|374
1756087200000|2025-08-25 02:00:00|529.6|529|530.6|530|530.9|530.3|529.6|529|451
1756090800000|2025-08-25 03:00:00|530.9|530.3|530.4|529.8|530.9|530.3|530.1|529.5|123
1756094400000|2025-08-25 04:00:00|530.6|530|530.3|529.7|530.6|530|530.3|529.7|72
1756098000000|2025-08-25 05:00:00|530.4|529.8|530.4|529.8|530.4|529.8|529.7|529.1|106
1756101600000|2025-08-25 06:00:00|530.2|529.6|530.4|529.8|530.4|529.8|529.9|529.3|138
1756105200000|2025-08-25 07:00:00|530.7|530.1|529.7|529.1|531.4|530.8|529.7|529.1|634
1756108800000|2025-08-25 08:00:00|529.4|528.8|531.2|530.6|531.5|530.9|529|528.4|1047
1756112400000|2025-08-25 09:00:00|531.3|530.7|531|530.4|532|531.4|530.5|529.9|550
1756116000000|2025-08-25 10:00:00|530.7|530.1|529.9|529.3|531|530.4|529.2|528.6|391
1756119600000|2025-08-25 11:00:00|530|529.4|531.8|531.2|531.8|531.2|530|529.4|604
1756123200000|2025-08-25 12:00:00|532|531.4|530.9|530.3|532|531.4|530.5|529.9|505
1756126800000|2025-08-25 13:00:00|531.2|530.6|530.8|530.2|533.8|533.2|530.5|529.9|4411
1756130400000|2025-08-25 14:00:00|531|530.4|533.8|533.2|534.8|534.2|530.5|529.9|5454
1756134000000|2025-08-25 15:00:00|534.1|533.5|533.3|532.7|535.6|535|532.8|532.2|5332
1756137600000|2025-08-25 16:00:00|533.1|532.5|530.6|530|533.3|532.7|530.3|529.7|5039
1756141200000|2025-08-25 17:00:00|530.5|529.9|529.8|529.2|531.3|530.7|529.8|529.2|4621
1756144800000|2025-08-25 18:00:00|529.6|529|530.2|529.6|530.6|530|528.5|527.9|5138
1756166400000|2025-08-26 00:00:00|529.1|528.5|528.7|528.1|529.9|529.3|527.4|526.8|596
1756170000000|2025-08-26 01:00:00|528.6|528|528.5|527.9|528.9|528.3|528|527.4|173
1756173600000|2025-08-26 02:00:00|528.6|528|528.5|527.9|528.8|528.2|528.2|527.6|118
1756177200000|2025-08-26 03:00:00|528.7|528.1|528.5|527.9|528.7|528.1|528.5|527.9|42
1756180800000|2025-08-26 04:00:00|528.6|528|528.1|527.5|528.6|528|528.1|527.5|72
1756184400000|2025-08-26 05:00:00|528|527.4|529|528.4|529.2|528.6|527.7|527.1|295
1756188000000|2025-08-26 06:00:00|529.2|528.6|528.7|528.1|529.7|529.1|528|527.4|447
1756191600000|2025-08-26 07:00:00|528.9|528.3|528.8|528.2|530|529.4|528|527.4|537
1756195200000|2025-08-26 08:00:00|528.5|527.9|529.3|528.7|530.3|529.7|528.5|527.9|589
1756198800000|2025-08-26 09:00:00|529.4|528.8|531.8|531.2|531.9|531.3|528.6|528|969
1756202400000|2025-08-26 10:00:00|531.5|530.9|529.8|529.2|531.6|531|529.3|528.7|474
1756206000000|2025-08-26 11:00:00|529.9|529.3|531.8|531.2|532|531.4|529.3|528.7|636
1756209600000|2025-08-26 12:00:00|531.9|531.3|531.7|531.1|533|532.4|531.5|530.9|1528
1756213200000|2025-08-26 13:00:00|531.9|531.3|533|532.4|534|533.4|531|530.4|10658
1756216800000|2025-08-26 14:00:00|533.2|532.6|533.6|533|534.3|533.7|531.3|530.7|6129
1756220400000|2025-08-26 15:00:00|533.3|532.7|533.1|532.5|534.8|534.2|532.8|532.2|6118
1756224000000|2025-08-26 16:00:00|532.8|532.2|534.3|533.7|534.3|533.7|532.6|532|4536
1756227600000|2025-08-26 17:00:00|534.1|533.5|532.1|531.5|534.1|533.5|531.6|531|3794
1756231200000|2025-08-26 18:00:00|532|531.4|532.1|531.5|532.6|532|531.6|531|4656
1756252800000|2025-08-27 00:00:00|531.6|531|532.9|532.3|533.4|532.8|531.6|531|693
1756256400000|2025-08-27 01:00:00|532.8|532.2|532.9|532.3|532.9|532.3|532.4|531.8|169
1756260000000|2025-08-27 02:00:00|532.8|532.2|531.9|531.3|532.8|532.2|531.7|531.1|94
1756263600000|2025-08-27 03:00:00|531.8|531.2|531.2|530.6|531.9|531.3|531.2|530.6|280
1756267200000|2025-08-27 04:00:00|531.4|530.8|531.2|530.6|531.4|530.8|531.2|530.6|39
1756270800000|2025-08-27 05:00:00|531|530.4|530.4|529.8|531|530.4|530.4|529.8|209
1756274400000|2025-08-27 06:00:00|530.7|530.1|529.9|529.3|530.9|530.3|529.4|528.8|361
1756278000000|2025-08-27 07:00:00|530.1|529.5|528.7|528.1|530.2|529.6|528.4|527.8|857
1756281600000|2025-08-27 08:00:00|528.9|528.3|529.5|528.9|529.5|528.9|528.4|527.8|574
1756285200000|2025-08-27 09:00:00|529.3|528.7|529.2|528.6|529.7|529.1|529|528.4|864
1756288800000|2025-08-27 10:00:00|529|528.4|528.2|527.6|529|528.4|528.2|527.6|382
1756292400000|2025-08-27 11:00:00|528.3|527.7|526.7|526.1|528.5|527.9|526.7|526.1|1302
1756296000000|2025-08-27 12:00:00|526.9|526.3|526.9|526.3|527.5|526.9|526.7|526.1|1918
1756299600000|2025-08-27 13:00:00|526.2|525.6|526|525.4|526.8|526.2|524.5|523.9|10370
1756303200000|2025-08-27 14:00:00|526.3|525.7|525.8|525.2|528.3|527.7|524.8|524.2|6875
1756306800000|2025-08-27 15:00:00|526|525.4|525|524.4|526.5|525.9|524.8|524.2|4831
1756310400000|2025-08-27 16:00:00|525.3|524.7|525|524.4|526|525.4|524.7|524.1|6706
1756314000000|2025-08-27 17:00:00|524.8|524.2|524.3|523.7|525.3|524.7|523.8|523.2|8973
1756317600000|2025-08-27 18:00:00|524.5|523.9|525.3|524.7|525.5|524.9|524.3|523.7|4829
1756339200000|2025-08-28 00:00:00|525.7|525.1|525.3|524.7|526.3|525.7|524.2|523.6|552
1756342800000|2025-08-28 01:00:00|525.5|524.9|525.1|524.5|525.5|524.9|524.9|524.3|188
1756346400000|2025-08-28 02:00:00|525|524.4|525.4|524.8|525.6|525|525|524.4|641
1756350000000|2025-08-28 03:00:00|525.6|525|525.6|525|525.6|525|525.1|524.5|64
1756353600000|2025-08-28 04:00:00|525.7|525.1|525.9|525.3|526.1|525.5|525.6|525|106
1756357200000|2025-08-28 05:00:00|526.1|525.5|526.8|526.2|526.9|526.3|526.1|525.5|166
1756360800000|2025-08-28 06:00:00|526.6|526|526.4|525.8|526.9|526.3|525.6|525|170
1756364400000|2025-08-28 07:00:00|526.1|525.5|524.9|524.3|526.4|525.8|524.9|524.3|233
1756368000000|2025-08-28 08:00:00|524.7|524.1|523.7|523.1|525.9|525.3|523.4|522.8|765
1756371600000|2025-08-28 09:00:00|523.5|522.9|522.9|522.3|524.2|523.6|522.9|522.3|639
1756375200000|2025-08-28 10:00:00|523|522.4|523.7|523.1|523.9|523.3|522.9|522.3|246
1756378800000|2025-08-28 11:00:00|523.4|522.8|523.2|522.6|524.3|523.7|522.2|521.6|1269
1756382400000|2025-08-28 12:00:00|523.1|522.5|521.9|521.3|523.7|523.1|521.4|520.8|1197
1756386000000|2025-08-28 13:00:00|522.4|521.8|522.4|521.8|523.4|522.8|521.4|520.8|5465
1756389600000|2025-08-28 14:00:00|522.7|522.1|521.9|521.3|523.2|522.6|521.2|520.6|7915
1756393200000|2025-08-28 15:00:00|522|521.4|524.2|523.6|524.3|523.7|521.4|520.8|4421
1756396800000|2025-08-28 16:00:00|524|523.4|525.7|525.1|525.7|525.1|522.9|522.3|5783
1756400400000|2025-08-28 17:00:00|526|525.4|530|529.4|530.2|529.6|526|525.4|7222
1756404000000|2025-08-28 18:00:00|530.2|529.6|530.7|530.1|530.9|530.3|529.6|529|5171
1756425600000|2025-08-29 00:00:00|530.1|529.5|529.8|529.2|532.5|531.9|529.5|528.9|1283
1756429200000|2025-08-29 01:00:00|529.9|529.3|530.3|529.7|530.8|530.2|529.5|528.9|231
1756432800000|2025-08-29 02:00:00|530.5|529.9|530.3|529.7|530.9|530.3|530|529.4|230
1756436400000|2025-08-29 03:00:00|530|529.4|530.5|529.9|530.7|530.1|529.9|529.3|76
1756440000000|2025-08-29 04:00:00|530.7|530.1|530.3|529.7|530.8|530.2|530.2|529.6|53
1756443600000|2025-08-29 05:00:00|530.2|529.6|530.6|530|530.6|530|530.1|529.5|144
1756447200000|2025-08-29 06:00:00|530.8|530.2|530.6|530|531.1|530.5|530.3|529.7|156
1756450800000|2025-08-29 07:00:00|530.7|530.1|531.1|530.5|531.8|531.2|530.6|530|268
1756454400000|2025-08-29 08:00:00|531.2|530.6|530.1|529.5|531.6|531|529.1|528.5|562
1756458000000|2025-08-29 09:00:00|530.3|529.7|529.1|528.5|530.6|530|529|528.4|326
1756461600000|2025-08-29 10:00:00|529|528.4|529.1|528.5|529.4|528.8|528.1|527.5|417
1756465200000|2025-08-29 11:00:00|528.9|528.3|530.4|529.8|530.4|529.8|528.8|528.2|311
1756468800000|2025-08-29 12:00:00|530.1|529.5|529.5|528.9|530.1|529.5|528.1|527.5|1025
1756472400000|2025-08-29 13:00:00|529.9|529.3|530.4|529.8|531.4|530.8|528.1|527.5|3497
1756476000000|2025-08-29 14:00:00|530.6|530|530.9|530.3|532.4|531.8|528.9|528.3|6385
1756479600000|2025-08-29 15:00:00|530.6|530|533.2|532.6|533.2|532.6|529.2|528.6|4598
1756483200000|2025-08-29 16:00:00|533.4|532.8|533.9|533.3|534.7|534.1|533.2|532.6|5492
1756486800000|2025-08-29 17:00:00|534.2|533.6|534.7|534.1|535.2|534.6|533.9|533.3|4480
1756490400000|2025-08-29 18:00:00|534.9|534.3|534.7|534.1|535.7|535.1|534.2|533.6|4082
1756771200000|2025-09-02 00:00:00|531.2|530.6|531.6|531|531.6|531|529.3|528.7|1917
1756774800000|2025-09-02 01:00:00|531.3|530.7|530.6|530|531.3|530.7|530.3|529.7|356
1756778400000|2025-09-02 02:00:00|530.4|529.8|530.6|530|531.1|530.5|530.3|529.7|221
1756782000000|2025-09-02 03:00:00|530.7|530.1|530.8|530.2|531.1|530.5|530.6|530|52
1756785600000|2025-09-02 04:00:00|530.6|530|530.3|529.7|530.6|530|529.9|529.3|221
1756789200000|2025-09-02 05:00:00|530.5|529.9|530.6|530|530.7|530.1|530.1|529.5|151
1756792800000|2025-09-02 06:00:00|530.9|530.3|530.6|530|531.9|531.3|530.4|529.8|523
1756796400000|2025-09-02 07:00:00|530.9|530.3|526.9|526.3|531.1|530.5|526.9|526.3|1590
1756800000000|2025-09-02 08:00:00|526.8|526.2|529.4|528.8|529.8|529.2|526.8|526.2|1022
1756803600000|2025-09-02 09:00:00|529.1|528.5|529.6|529|529.9|529.3|528.4|527.8|820
1756807200000|2025-09-02 10:00:00|529.5|528.9|527.8|527.2|529.6|529|527.6|527|456
1756810800000|2025-09-02 11:00:00|527.9|527.3|526.5|525.9|528.9|528.3|526.4|525.8|831
1756814400000|2025-09-02 12:00:00|526.7|526.1|526.5|525.9|527.1|526.5|525.4|524.8|2655
1756818000000|2025-09-02 13:00:00|526.1|525.5|525.4|524.8|526.9|526.3|524.4|523.8|6464
1756821600000|2025-09-02 14:00:00|525.1|524.5|528.9|528.3|529.4|528.8|524.1|523.5|6746
1756825200000|2025-09-02 15:00:00|529.1|528.5|525.9|525.3|529.1|528.5|525.6|525|4780
1756828800000|2025-09-02 16:00:00|525.6|525|526.9|526.3|527.1|526.5|525.4|524.8|2507
1756832400000|2025-09-02 17:00:00|526.6|526|528.9|528.3|529.1|528.5|526.1|525.5|4030
1756836000000|2025-09-02 18:00:00|528.8|528.2|530.1|529.5|530.5|529.9|528.6|528|5565
1756857600000|2025-09-03 00:00:00|530|529.4|530.6|530|531.6|531|529.8|529.2|832
1756861200000|2025-09-03 01:00:00|530.4|529.8|530.4|529.8|530.6|530|529.9|529.3|140
1756864800000|2025-09-03 02:00:00|530.3|529.7|530.1|529.5|530.4|529.8|529.9|529.3|362
1756868400000|2025-09-03 03:00:00|530.2|529.6|529.7|529.1|530.2|529.6|529.6|529|379
1756872000000|2025-09-03 04:00:00|529.9|529.3|529.7|529.1|530.1|529.5|529.7|529.1|48
1756875600000|2025-09-03 05:00:00|529.4|528.8|530.2|529.6|530.4|529.8|529.4|528.8|150
1756879200000|2025-09-03 06:00:00|530.3|529.7|530.9|530.3|531.7|531.1|529.8|529.2|395
1756882800000|2025-09-03 07:00:00|531.2|530.6|530.9|530.3|531.4|530.8|530.2|529.6|812
1756886400000|2025-09-03 08:00:00|531.2|530.6|530.7|530.1|531.4|530.8|529.7|529.1|778
1756890000000|2025-09-03 09:00:00|530.9|530.3|529.7|529.1|531.7|531.1|529.2|528.6|1305
1756893600000|2025-09-03 10:00:00|529.5|528.9|529.9|529.3|530.1|529.5|529|528.4|387
1756897200000|2025-09-03 11:00:00|529.7|529.1|528.3|527.7|530.7|530.1|528.2|527.6|547
1756900800000|2025-09-03 12:00:00|528.2|527.6|528.7|528.1|529.5|528.9|528|527.4|782
1756904400000|2025-09-03 13:00:00|529|528.4|529.1|528.5|531.4|530.8|528|527.4|6020
1756908000000|2025-09-03 14:00:00|529.4|528.8|525|524.4|529.6|529|524.7|524.1|7020
1756911600000|2025-09-03 15:00:00|525.2|524.6|525|524.4|526|525.4|524.5|523.9|2832
1756915200000|2025-09-03 16:00:00|524.7|524.1|525|524.4|526|525.4|524.7|524.1|2008
1756918800000|2025-09-03 17:00:00|525.2|524.6|524|523.4|525.2|524.6|524|523.4|3694
1756922400000|2025-09-03 18:00:00|524.2|523.6|524|523.4|524.7|524.1|523.7|523.1|4345
1756944000000|2025-09-04 00:00:00|524.3|523.7|522.8|522.2|524.5|523.9|522.5|521.9|2300
1756947600000|2025-09-04 01:00:00|523.1|522.5|522.6|522|523.1|522.5|522.4|521.8|803
1756951200000|2025-09-04 02:00:00|522.4|521.8|522.5|521.9|522.6|522|521.9|521.3|613
1756954800000|2025-09-04 03:00:00|522.6|522|522.9|522.3|522.9|522.3|522.4|521.8|112
1756958400000|2025-09-04 04:00:00|522.7|522.1|523.1|522.5|523.4|522.8|522.6|522|107
1756962000000|2025-09-04 05:00:00|522.9|522.3|522.9|522.3|523.2|522.6|522.5|521.9|263
1756965600000|2025-09-04 06:00:00|522.8|522.2|522.4|521.8|522.8|522.2|521.9|521.3|401
1756969200000|2025-09-04 07:00:00|522.1|521.5|521.7|521.1|522.4|521.8|521.6|521|1012
1756972800000|2025-09-04 08:00:00|521.6|521|519.4|518.8|521.7|521.1|519.2|518.6|2122
1756976400000|2025-09-04 09:00:00|519.7|519.1|518.9|518.3|519.7|519.1|518.4|517.8|1630
1756980000000|2025-09-04 10:00:00|518.7|518.1|518|517.4|519.2|518.6|517.7|517.1|1447
1756983600000|2025-09-04 11:00:00|517.9|517.3|517.2|516.6|518|517.4|517|516.4|2255
1756987200000|2025-09-04 12:00:00|517.5|516.9|518.7|518.1|518.7|518.1|517.2|516.6|1882
1756990800000|2025-09-04 13:00:00|519|518.4|517.7|517.1|519|518.4|516.9|516.3|4602
1756994400000|2025-09-04 14:00:00|518|517.4|517.4|516.8|518.7|518.1|516.7|516.1|5320
1756998000000|2025-09-04 15:00:00|517.5|516.9|519.4|518.8|519.7|519.1|517.2|516.6|3590
1757001600000|2025-09-04 16:00:00|519.5|518.9|520.9|520.3|520.9|520.3|518.9|518.3|3678
1757005200000|2025-09-04 17:00:00|520.7|520.1|520.7|520.1|521|520.4|520.2|519.6|2348
1757008800000|2025-09-04 18:00:00|521|520.4|522|521.4|522.5|521.9|521|520.4|3202
1757030400000|2025-09-05 00:00:00|521.4|520.8|522|521.4|523.6|523|521.4|520.8|813
1757034000000|2025-09-05 01:00:00|521.9|521.3|522.3|521.7|522.3|521.7|521.9|521.3|63
1757037600000|2025-09-05 02:00:00|522.2|521.6|522.5|521.9|522.8|522.2|521.9|521.3|96
1757041200000|2025-09-05 03:00:00|522.4|521.8|521.8|521.2|522.5|521.9|521.8|521.2|96
1757044800000|2025-09-05 04:00:00|522|521.4|521.1|520.5|522|521.4|521.1|520.5|226
1757048400000|2025-09-05 05:00:00|521.3|520.7|522.6|522|522.7|522.1|521.3|520.7|156
1757052000000|2025-09-05 06:00:00|522.5|521.9|522.6|522|522.8|522.2|521.8|521.2|306
1757055600000|2025-09-05 07:00:00|522.8|522.2|522.3|521.7|522.8|522.2|521.8|521.2|194
1757059200000|2025-09-05 08:00:00|522.1|521.5|524.6|524|524.8|524.2|521.8|521.2|1085
1757062800000|2025-09-05 09:00:00|524.7|524.1|524.4|523.8|525.3|524.7|524.3|523.7|809
1757066400000|2025-09-05 10:00:00|524.3|523.7|525.5|524.9|525.6|525|524.3|523.7|617
1757070000000|2025-09-05 11:00:00|525.6|525|525.1|524.5|525.9|525.3|524.6|524|661
1757073600000|2025-09-05 12:00:00|524.9|524.3|522.4|521.8|525.4|524.8|522|521.4|1791
1757077200000|2025-09-05 13:00:00|522.9|522.3|524.4|523.8|525.1|524.5|521.4|520.8|3457
1757080800000|2025-09-05 14:00:00|524.1|523.5|524.4|523.8|524.9|524.3|522.9|522.3|3232
1757084400000|2025-09-05 15:00:00|524.3|523.7|523.7|523.1|524.9|524.3|522.9|522.3|2516
1757088000000|2025-09-05 16:00:00|523.4|522.8|523.9|523.3|524.2|523.6|522.2|521.6|2300
1757091600000|2025-09-05 17:00:00|523.7|523.1|523.2|522.6|524.4|523.8|522.8|522.2|2290
1757095200000|2025-09-05 18:00:00|523.1|522.5|521.4|520.8|523.1|522.5|520.4|519.8|3294
1757289600000|2025-09-08 00:00:00|521.3|520.7|520.1|519.5|521.5|520.9|519.3|518.7|896
1757293200000|2025-09-08 01:00:00|519.9|519.3|520.8|520.2|521.4|520.8|519.8|519.2|130
1757296800000|2025-09-08 02:00:00|520.7|520.1|521.3|520.7|521.6|521|520.6|520|228
1757300400000|2025-09-08 03:00:00|521.2|520.6|520.9|520.3|521.3|520.7|520.8|520.2|144
1757304000000|2025-09-08 04:00:00|520.8|520.2|520.8|520.2|520.9|520.3|520.6|520|61
1757307600000|2025-09-08 05:00:00|520.6|520|520.3|519.7|520.9|520.3|520.3|519.7|162
1757311200000|2025-09-08 06:00:00|520.1|519.5|522.1|521.5|522.4|521.8|519.1|518.5|408
1757314800000|2025-09-08 07:00:00|521.9|521.3|520.1|519.5|522.1|521.5|520.1|519.5|327
1757318400000|2025-09-08 08:00:00|520.4|519.8|521.1|520.5|521.6|521|519.6|519|326
1757322000000|2025-09-08 09:00:00|521.6|521|522.5|521.9|523.3|522.7|521.4|520.8|539
1757325600000|2025-09-08 10:00:00|522.6|522|522.6|522|523.1|522.5|521.5|520.9|239
1757329200000|2025-09-08 11:00:00|522.5|521.9|523.2|522.6|523.9|523.3|522.1|521.5|755
1757332800000|2025-09-08 12:00:00|523.1|522.5|524|523.4|524.6|524|522.9|522.3|1017
1757336400000|2025-09-08 13:00:00|523.9|523.3|523.7|523.1|524.7|524.1|521.4|520.8|3138
1757340000000|2025-09-08 14:00:00|523.9|523.3|524.2|523.6|524.9|524.3|522.9|522.3|1627
1757343600000|2025-09-08 15:00:00|524.4|523.8|524.5|523.9|525.2|524.6|523.7|523.1|3350
1757347200000|2025-09-08 16:00:00|524.7|524.1|525|524.4|526.7|526.1|524.5|523.9|3773
1757350800000|2025-09-08 17:00:00|524.7|524.1|526|525.4|527|526.4|524.7|524.1|4612
1757354400000|2025-09-08 18:00:00|526.1|525.5|527|526.4|527.3|526.7|526|525.4|3953
1757376000000|2025-09-09 00:00:00|527.3|526.7|525.8|525.2|527.9|527.3|525.6|525|575
1757379600000|2025-09-09 01:00:00|525.7|525.1|525.8|525.2|526.1|525.5|525.4|524.8|106
1757383200000|2025-09-09 02:00:00|525.9|525.3|526|525.4|526.4|525.8|525.8|525.2|104
1757386800000|2025-09-09 03:00:00|525.9|525.3|525.9|525.3|526.4|525.8|525.9|525.3|47
1757390400000|2025-09-09 04:00:00|526.1|525.5|526.4|525.8|526.5|525.9|525.9|525.3|65
1757394000000|2025-09-09 05:00:00|526.5|525.9|526.4|525.8|527.6|527|526.4|525.8|180
1757397600000|2025-09-09 06:00:00|526.2|525.6|526.2|525.6|526.7|526.1|525.9|525.3|272
1757401200000|2025-09-09 07:00:00|526.4|525.8|525.5|524.9|526.7|526.1|524.8|524.2|326
1757404800000|2025-09-09 08:00:00|525.4|524.8|526.2|525.6|527.2|526.6|524.9|524.3|588
1757408400000|2025-09-09 09:00:00|525.9|525.3|525.5|524.9|526.5|525.9|524.9|524.3|736
1757412000000|2025-09-09 10:00:00|525.6|525|526.7|526.1|527.4|526.8|525.6|525|222
1757415600000|2025-09-09 11:00:00|526.9|526.3|526.2|525.6|527.2|526.6|525.5|524.9|623
1757419200000|2025-09-09 12:00:00|526.3|525.7|524.9|524.3|526.4|525.8|524.5|523.9|1217
1757422800000|2025-09-09 13:00:00|525|524.4|525.7|525.1|526|525.4|524.2|523.6|2591
1757426400000|2025-09-09 14:00:00|526|525.4|525.5|524.9|527.5|526.9|524.7|524.1|2938
1757430000000|2025-09-09 15:00:00|525.2|524.6|524.8|524.2|525.7|525.1|524.3|523.7|2828
1757433600000|2025-09-09 16:00:00|524.9|524.3|524.3|523.7|525|524.4|523.9|523.3|1978
1757437200000|2025-09-09 17:00:00|524.5|523.9|524|523.4|525|524.4|524|523.4|1827
1757440800000|2025-09-09 18:00:00|523.9|523.3|522.7|522.1|524|523.4|522.5|521.9|2919
1757462400000|2025-09-10 00:00:00|522.5|521.9|522.3|521.7|523.1|522.5|521.6|521|461
1757466000000|2025-09-10 01:00:00|522.5|521.9|523.3|522.7|523.6|523|522.4|521.8|125
1757469600000|2025-09-10 02:00:00|523.2|522.6|523.6|523|523.8|523.2|523.2|522.6|152
1757473200000|2025-09-10 03:00:00|523.7|523.1|523.3|522.7|523.8|523.2|523.3|522.7|51
1757476800000|2025-09-10 04:00:00|523.4|522.8|523.4|522.8|523.5|522.9|523.1|522.5|20
1757480400000|2025-09-10 05:00:00|523.5|522.9|524.8|524.2|525.6|525|523.3|522.7|553
1757484000000|2025-09-10 06:00:00|524.7|524.1|524.9|524.3|525.4|524.8|524.3|523.7|250
1757487600000|2025-09-10 07:00:00|524.8|524.2|525.1|524.5|525.1|524.5|523.6|523|282
1757491200000|2025-09-10 08:00:00|524.9|524.3|524.9|524.3|525.6|525|524.1|523.5|284
1757494800000|2025-09-10 09:00:00|524.6|524|523.6|523|524.9|524.3|523.6|523|297
1757498400000|2025-09-10 10:00:00|523.5|522.9|523.6|523|523.9|523.3|522.4|521.8|443
1757502000000|2025-09-10 11:00:00|523.4|522.8|523.9|523.3|524.7|524.1|522.9|522.3|409
1757505600000|2025-09-10 12:00:00|523.7|523.1|523.9|523.3|525.2|524.6|523.7|523.1|819
1757509200000|2025-09-10 13:00:00|523.8|523.2|522.4|521.8|524.1|523.5|521.2|520.6|2684
1757512800000|2025-09-10 14:00:00|522.6|522|520.7|520.1|522.7|522.1|520.4|519.8|1865
1757516400000|2025-09-10 15:00:00|520.8|520.2|520.2|519.6|520.9|520.3|519.9|519.3|1986
1757520000000|2025-09-10 16:00:00|519.9|519.3|519.2|518.6|520.2|519.6|518.9|518.3|2745
1757523600000|2025-09-10 17:00:00|519|518.4|519.2|518.6|519.5|518.9|518.7|518.1|2338
1757527200000|2025-09-10 18:00:00|519.1|518.5|518.4|517.8|519.1|518.5|518|517.4|3095
1757548800000|2025-09-11 00:00:00|519|518.4|518.8|518.2|519.5|518.9|517.3|516.7|643
1757552400000|2025-09-11 01:00:00|518.9|518.3|519.3|518.7|519.5|518.9|518.8|518.2|112
1757556000000|2025-09-11 02:00:00|519.5|518.9|519.3|518.7|519.5|518.9|519|518.4|74
1757559600000|2025-09-11 03:00:00|519.4|518.8|519.5|518.9|519.8|519.2|519.3|518.7|117
1757563200000|2025-09-11 04:00:00|519.6|519|519.6|519|519.6|519|519.6|519|28
1757566800000|2025-09-11 05:00:00|519.5|518.9|520|519.4|520.3|519.7|519.5|518.9|325
1757570400000|2025-09-11 06:00:00|520.1|519.5|519.3|518.7|520.3|519.7|519.3|518.7|518
1757574000000|2025-09-11 07:00:00|519.4|518.8|519.6|519|519.6|519|518.5|517.9|275
1757577600000|2025-09-11 08:00:00|519.7|519.1|519|518.4|519.8|519.2|518.3|517.7|259
1757581200000|2025-09-11 09:00:00|518.9|518.3|518.6|518|519.3|518.7|518.3|517.7|611
1757584800000|2025-09-11 10:00:00|518.4|517.8|518.6|518|518.6|518|517.6|517|389
1757588400000|2025-09-11 11:00:00|518.5|517.9|516.8|516.2|518.6|518|516.8|516.2|644
1757592000000|2025-09-11 12:00:00|516.9|516.3|515.8|515.2|517.6|517|515.7|515.1|1968
1757595600000|2025-09-11 13:00:00|516|515.4|520.2|519.6|520.2|519.6|515.6|515|4710
1757599200000|2025-09-11 14:00:00|520|519.4|522.2|521.6|522.2|521.6|519.7|519.1|8267
1757602800000|2025-09-11 15:00:00|522.1|521.5|521.5|520.9|522.5|521.9|520.7|520.1|2729
1757606400000|2025-09-11 16:00:00|521.2|520.6|523.5|522.9|523.9|523.3|521.2|520.6|3402
1757610000000|2025-09-11 17:00:00|523.2|522.6|525.5|524.9|525.5|524.9|523|522.4|3664
1757613600000|2025-09-11 18:00:00|525.2|524.6|524.8|524.2|525.5|524.9|524.5|523.9|3042
1757635200000|2025-09-12 00:00:00|523.8|523.2|523.6|523|525.1|524.5|523.6|523|287
1757638800000|2025-09-12 01:00:00|523.8|523.2|524|523.4|524.4|523.8|523.7|523.1|96
1757642400000|2025-09-12 02:00:00|524.1|523.5|524.1|523.5|524.4|523.8|523.7|523.1|96
1757646000000|2025-09-12 03:00:00|524.3|523.7|524.1|523.5|524.4|523.8|523.9|523.3|79
1757649600000|2025-09-12 04:00:00|524.2|523.6|523.9|523.3|524.2|523.6|523.9|523.3|75
1757653200000|2025-09-12 05:00:00|524|523.4|524.2|523.6|524.2|523.6|523.4|522.8|185
1757656800000|2025-09-12 06:00:00|524.1|523.5|524.1|523.5|524.4|523.8|523.4|522.8|307
1757660400000|2025-09-12 07:00:00|523.9|523.3|524.9|524.3|524.9|524.3|523.1|522.5|416
1757664000000|2025-09-12 08:00:00|525.2|524.6|524.5|523.9|525.2|524.6|523.9|523.3|401
1757667600000|2025-09-12 09:00:00|524.7|524.1|524.9|524.3|525.7|525.1|523.9|523.3|734
1757671200000|2025-09-12 10:00:00|525.2|524.6|525.4|524.8|525.4|524.8|524.4|523.8|167
1757674800000|2025-09-12 11:00:00|525.7|525.1|524.2|523.6|525.9|525.3|524.2|523.6|582
1757678400000|2025-09-12 12:00:00|523.9|523.3|522.4|521.8|524.3|523.7|522|521.4|1291
1757682000000|2025-09-12 13:00:00|522.2|521.6|522.5|521.9|522.9|522.3|521.1|520.5|3068
1757685600000|2025-09-12 14:00:00|522.4|521.8|522.3|521.7|524.8|524.2|522|521.4|3077
1757689200000|2025-09-12 15:00:00|522.2|521.6|522.9|522.3|523.8|523.2|521.5|520.9|3082
1757692800000|2025-09-12 16:00:00|522.8|522.2|520.8|520.2|522.9|522.3|519.1|518.5|7410
1757696400000|2025-09-12 17:00:00|521.1|520.5|527.1|526.5|527.6|527|520.8|520.2|5986
1757700000000|2025-09-12 18:00:00|526.9|526.3|525.6|525|527.4|526.8|525.4|524.8|3541
1757894400000|2025-09-15 00:00:00|526.2|525.6|528|527.4|528.3|527.7|525.5|524.9|776
1757898000000|2025-09-15 01:00:00|527.9|527.3|527|526.4|528|527.4|526.8|526.2|461
1757901600000|2025-09-15 02:00:00|527.1|526.5|528|527.4|528|527.4|527|526.4|228
1757905200000|2025-09-15 03:00:00|527.9|527.3|528.1|527.5|528.3|527.7|527.8|527.2|96
1757908800000|2025-09-15 04:00:00|528|527.4|527.8|527.2|528.2|527.6|527.3|526.7|289
1757912400000|2025-09-15 05:00:00|527.6|527|527.6|527|527.8|527.2|527.3|526.7|129
1757916000000|2025-09-15 06:00:00|527.7|527.1|527.7|527.1|529.1|528.5|527.6|527|463
1757919600000|2025-09-15 07:00:00|527.8|527.2|528.7|528.1|529.3|528.7|527.8|527.2|894
1757923200000|2025-09-15 08:00:00|528.8|528.2|525.5|524.9|528.8|528.2|525.3|524.7|791
1757926800000|2025-09-15 09:00:00|525.6|525|525.3|524.7|525.8|525.2|524.6|524|367
1757930400000|2025-09-15 10:00:00|525.4|524.8|526.8|526.2|527.4|526.8|525.1|524.5|809
1757934000000|2025-09-15 11:00:00|526.9|526.3|529|528.4|530.1|529.5|526.9|526.3|1792
1757937600000|2025-09-15 12:00:00|528.9|528.3|529.1|528.5|530.4|529.8|528.3|527.7|1125
1757941200000|2025-09-15 13:00:00|529.7|529.1|532|531.4|533.3|532.7|527.4|526.8|4200
1757944800000|2025-09-15 14:00:00|532.1|531.5|531.8|531.2|532.5|531.9|530.5|529.9|3838
1757948400000|2025-09-15 15:00:00|531.6|531|528.8|528.2|531.8|531.2|527.6|527|4509
1757952000000|2025-09-15 16:00:00|528.9|528.3|529.2|528.6|529.9|529.3|527.9|527.3|2926
1757955600000|2025-09-15 17:00:00|528.9|528.3|529.4|528.8|529.7|529.1|528.7|528.1|1718
1757959200000|2025-09-15 18:00:00|529.5|528.9|529.7|529.1|529.9|529.3|528.9|528.3|4000
1757980800000|2025-09-16 00:00:00|528.6|528|530.4|529.8|530.4|529.8|528.5|527.9|269
1757984400000|2025-09-16 01:00:00|530.5|529.9|531.3|530.7|531.8|531.2|530.5|529.9|378
1757988000000|2025-09-16 02:00:00|531.5|530.9|530.7|530.1|531.5|530.9|530.5|529.9|192
1757991600000|2025-09-16 03:00:00|530.5|529.9|530.8|530.2|530.8|530.2|530.5|529.9|28
1757995200000|2025-09-16 04:00:00|531|530.4|531|530.4|531|530.4|531|530.4|63
1757998800000|2025-09-16 05:00:00|531.3|530.7|531.1|530.5|531.5|530.9|531|530.4|89
1758002400000|2025-09-16 06:00:00|531.3|530.7|531.1|530.5|531.6|531|531|530.4|160
1758006000000|2025-09-16 07:00:00|531.3|530.7|531|530.4|532.3|531.7|530.5|529.9|431
1758009600000|2025-09-16 08:00:00|531.1|530.5|531.3|530.7|532.1|531.5|531|530.4|336
1758013200000|2025-09-16 09:00:00|531.2|530.6|530.8|530.2|531.3|530.7|529.8|529.2|172
1758016800000|2025-09-16 10:00:00|530.9|530.3|531.6|531|531.8|531.2|530.6|530|185
1758020400000|2025-09-16 11:00:00|531.8|531.2|533.1|532.5|533.3|532.7|531.8|531.2|692
1758024000000|2025-09-16 12:00:00|532.9|532.3|534|533.4|534|533.4|532.8|532.2|875
1758027600000|2025-09-16 13:00:00|534.5|533.9|534.4|533.8|536|535.4|533.8|533.2|4003
1758031200000|2025-09-16 14:00:00|534.3|533.7|535.6|535|537.3|536.7|534.3|533.7|4508
1758034800000|2025-09-16 15:00:00|535.5|534.9|538|537.4|538.3|537.7|535.3|534.7|3686
1758038400000|2025-09-16 16:00:00|538.3|537.7|537.9|537.3|538.4|537.8|536.9|536.3|2665
1758042000000|2025-09-16 17:00:00|538.1|537.5|538.2|537.6|538.4|537.8|537.6|537|2169
1758045600000|2025-09-16 18:00:00|538.4|537.8|538.2|537.6|538.9|538.3|537.7|537.1|3421
1758067200000|2025-09-17 00:00:00|538.1|537.5|538|537.4|538.4|537.8|536.7|536.1|508
1758070800000|2025-09-17 01:00:00|538.4|537.8|537.6|537|538.5|537.9|537.5|536.9|82
1758074400000|2025-09-17 02:00:00|537.5|536.9|537.3|536.7|537.8|537.2|537.1|536.5|141
1758078000000|2025-09-17 03:00:00|537.4|536.8|537.3|536.7|538|537.4|537.3|536.7|59
1758081600000|2025-09-17 04:00:00|537.4|536.8|537.2|536.6|537.7|537.1|537.2|536.6|83
1758085200000|2025-09-17 05:00:00|537.3|536.7|536.3|535.7|537.6|537|536.3|535.7|131
1758088800000|2025-09-17 06:00:00|536.5|535.9|536.3|535.7|537.8|537.2|536.3|535.7|356
1758092400000|2025-09-17 07:00:00|536.5|535.9|536.4|535.8|537.4|536.8|536.3|535.7|270
1758096000000|2025-09-17 08:00:00|536.3|535.7|538.1|537.5|538.4|537.8|536.1|535.5|434
1758099600000|2025-09-17 09:00:00|538.4|537.8|538.6|538|540.3|539.7|538.2|537.6|1183
1758103200000|2025-09-17 10:00:00|538.5|537.9|539.1|538.5|539.1|538.5|538.1|537.5|245
1758106800000|2025-09-17 11:00:00|538.8|538.2|537.9|537.3|538.9|538.3|537.6|537|666
1758110400000|2025-09-17 12:00:00|538.1|537.5|539.1|538.5|539.4|538.8|537.9|537.3|623
1758114000000|2025-09-17 13:00:00|539.4|538.8|538.5|537.9|540.1|539.5|537.5|536.9|3327
1758117600000|2025-09-17 14:00:00|538.4|537.8|537.7|537.1|538.5|537.9|536.7|536.1|2247
1758121200000|2025-09-17 15:00:00|537.8|537.2|534.5|533.9|537.9|537.3|534.4|533.8|2931
1758124800000|2025-09-17 16:00:00|534.2|533.6|532.2|531.6|534.5|533.9|532.2|531.6|3228
1758128400000|2025-09-17 17:00:00|532.5|531.9|531.7|531.1|532.5|531.9|531|530.4|3078
1758132000000|2025-09-17 18:00:00|532|531.4|533.5|532.9|533.7|533.1|532|531.4|3999
1758153600000|2025-09-18 00:00:00|535.5|534.9|534.5|533.9|535.7|535.1|533.8|533.2|296
1758157200000|2025-09-18 01:00:00|534.4|533.8|534.3|533.7|534.5|533.9|532.7|532.1|326
1758160800000|2025-09-18 02:00:00|534.2|533.6|534.5|533.9|535|534.4|534|533.4|103
1758164400000|2025-09-18 03:00:00|534.3|533.7|534.3|533.7|534.5|533.9|534.2|533.6|81
1758168000000|2025-09-18 04:00:00|534|533.4|533.5|532.9|534|533.4|533.5|532.9|45
1758171600000|2025-09-18 05:00:00|533.3|532.7|532.8|532.2|533.5|532.9|532.8|532.2|125
1758175200000|2025-09-18 06:00:00|532.9|532.3|533.1|532.5|533.3|532.7|532.2|531.6|289
1758178800000|2025-09-18 07:00:00|533.2|532.6|534.6|534|534.6|534|533|532.4|347
1758182400000|2025-09-18 08:00:00|534.8|534.2|536.1|535.5|536.1|535.5|534.3|533.7|687
1758186000000|2025-09-18 09:00:00|535.8|535.2|535.4|534.8|536.1|535.5|534.8|534.2|545
1758189600000|2025-09-18 10:00:00|535.3|534.7|535.6|535|536|535.4|534.9|534.3|305
1758193200000|2025-09-18 11:00:00|535.8|535.2|536.9|536.3|537.3|536.7|535.6|535|1005
1758196800000|2025-09-18 12:00:00|536.8|536.2|534.6|534|536.8|536.2|534.1|533.5|1374
1758200400000|2025-09-18 13:00:00|534.9|534.3|533.4|532.8|534.9|534.3|532.6|532|3761
1758204000000|2025-09-18 14:00:00|533.5|532.9|532.8|532.2|534.3|533.7|531.9|531.3|3035
1758207600000|2025-09-18 15:00:00|532.6|532|530.3|529.7|533.4|532.8|530.1|529.5|2596
1758211200000|2025-09-18 16:00:00|530.4|529.8|530.1|529.5|530.8|530.2|529.8|529.2|1858
1758214800000|2025-09-18 17:00:00|529.9|529.3|528.7|528.1|530.1|529.5|528.7|528.1|2386
1758218400000|2025-09-18 18:00:00|528.6|528|529.8|529.2|530|529.4|528.4|527.8|2799
1758240000000|2025-09-19 00:00:00|530.2|529.6|530.7|530.1|531|530.4|529.2|528.6|486
1758243600000|2025-09-19 01:00:00|530.8|530.2|530.8|530.2|531.3|530.7|530.5|529.9|135
1758247200000|2025-09-19 02:00:00|530.7|530.1|531|530.4|531.9|531.3|530.7|530.1|811
1758250800000|2025-09-19 03:00:00|530.9|530.3|531.2|530.6|531.3|530.7|530.6|530|32
1758254400000|2025-09-19 04:00:00|531.3|530.7|531|530.4|531.3|530.7|531|530.4|82
1758258000000|2025-09-19 05:00:00|531.2|530.6|530.8|530.2|531.3|530.7|530.5|529.9|76
1758261600000|2025-09-19 06:00:00|530.7|530.1|531.5|530.9|531.7|531.1|530.6|530|231
1758265200000|2025-09-19 07:00:00|531.4|530.8|531.5|530.9|532|531.4|531|530.4|179
1758268800000|2025-09-19 08:00:00|531.4|530.8|529.4|528.8|531.7|531.1|529.1|528.5|302
1758272400000|2025-09-19 09:00:00|529.3|528.7|529.8|529.2|530.4|529.8|528.3|527.7|275
1758276000000|2025-09-19 10:00:00|529.6|529|529.3|528.7|529.8|529.2|528.8|528.2|233
1758279600000|2025-09-19 11:00:00|529.6|529|529.8|529.2|529.8|529.2|528.8|528.2|532
1758283200000|2025-09-19 12:00:00|530.1|529.5|529.5|528.9|531.3|530.7|529.1|528.5|1073
1758286800000|2025-09-19 13:00:00|529.1|528.5|526.8|526.2|530.3|529.7|526.8|526.2|3086
1758290400000|2025-09-19 14:00:00|526.6|526|527.4|526.8|530.8|530.2|526.4|525.8|4565
1758294000000|2025-09-19 15:00:00|527.6|527|526.6|526|529.1|528.5|526.3|525.7|2800
1758297600000|2025-09-19 16:00:00|526.4|525.8|525.9|525.3|527.6|527|525.8|525.2|2989
1758301200000|2025-09-19 17:00:00|525.8|525.2|527.1|526.5|527.4|526.8|525.6|525|2612
1758304800000|2025-09-19 18:00:00|527.4|526.8|527.7|527.1|528.2|527.6|527.4|526.8|3247
1758499200000|2025-09-22 00:00:00|528|527.4|526.6|526|528.4|527.8|525.9|525.3|525
1758502800000|2025-09-22 01:00:00|526.4|525.8|526.6|526|527.1|526.5|526.3|525.7|108
1758506400000|2025-09-22 02:00:00|526.7|526.1|527.1|526.5|527.2|526.6|526.6|526|60
1758510000000|2025-09-22 03:00:00|527|526.4|527|526.4|527.2|526.6|526.9|526.3|44
1758513600000|2025-09-22 04:00:00|526.9|526.3|526.9|526.3|527.1|526.5|526.5|525.9|121
1758517200000|2025-09-22 05:00:00|526.7|526.1|526|525.4|526.9|526.3|525.9|525.3|137
1758520800000|2025-09-22 06:00:00|525.7|525.1|525.2|524.6|526|525.4|524.5|523.9|641
1758524400000|2025-09-22 07:00:00|525.1|524.5|524.7|524.1|525.3|524.7|524.2|523.6|416
1758528000000|2025-09-22 08:00:00|524.9|524.3|525.3|524.7|526|525.4|524.9|524.3|503
1758531600000|2025-09-22 09:00:00|525.4|524.8|525.7|525.1|526|525.4|524.9|524.3|411
1758535200000|2025-09-22 10:00:00|525.6|525|525.4|524.8|525.9|525.3|525|524.4|227
1758538800000|2025-09-22 11:00:00|525.5|524.9|523.8|523.2|525.5|524.9|522.9|522.3|1596
1758542400000|2025-09-22 12:00:00|523.7|523.1|523.2|522.6|524.5|523.9|523|522.4|516
1758546000000|2025-09-22 13:00:00|522.8|522.2|520|519.4|523.5|522.9|519.8|519.2|5245
1758549600000|2025-09-22 14:00:00|519.8|519.2|515.7|515.1|520.1|519.5|514.7|514.1|12497
1758553200000|2025-09-22 15:00:00|515.5|514.9|517.9|517.3|519.1|518.5|515.2|514.6|6929
1758556800000|2025-09-22 16:00:00|518.2|517.6|517.2|516.6|518.5|517.9|516.9|516.3|3682
1758560400000|2025-09-22 17:00:00|517.1|516.5|517|516.4|517.2|516.6|516.2|515.6|3260
1758564000000|2025-09-22 18:00:00|516.9|516.3|516.4|515.8|517.5|516.9|516|515.4|4491
1758585600000|2025-09-23 00:00:00|516.3|515.7|514.8|514.2|516.3|515.7|514.3|513.7|993
1758589200000|2025-09-23 01:00:00|514.5|513.9|514.5|513.9|515|514.4|514.5|513.9|486
1758592800000|2025-09-23 02:00:00|514.3|513.7|514.5|513.9|514.6|514|514|513.4|423
1758596400000|2025-09-23 03:00:00|514.6|514|514.3|513.7|514.6|514|514|513.4|220
1758600000000|2025-09-23 04:00:00|514.2|513.6|513.7|513.1|514.3|513.7|513.6|513|144
1758603600000|2025-09-23 05:00:00|513.6|513|514.1|513.5|514.1|513.5|513.3|512.7|257
1758607200000|2025-09-23 06:00:00|514|513.4|514.6|514|514.8|514.2|513.7|513.1|315
1758610800000|2025-09-23 07:00:00|514.7|514.1|515.6|515|516.1|515.5|514.6|514|564
1758614400000|2025-09-23 08:00:00|515.5|514.9|514.8|514.2|515.6|515|513.7|513.1|1091
1758618000000|2025-09-23 09:00:00|514.6|514|515.3|514.7|516.6|516|514.3|513.7|2714
1758621600000|2025-09-23 10:00:00|515.1|514.5|515.8|515.2|515.8|515.2|514.9|514.3|341
1758625200000|2025-09-23 11:00:00|515.9|515.3|515.6|515|517.4|516.8|515.4|514.8|896
1758628800000|2025-09-23 12:00:00|515.8|515.2|518.2|517.6|518.2|517.6|515.8|515.2|1056
1758632400000|2025-09-23 13:00:00|518.8|518.2|521.2|520.6|521.4|520.8|517.8|517.2|4795
1758636000000|2025-09-23 14:00:00|521.4|520.8|524.9|524.3|524.9|524.3|521.2|520.6|8119
1758639600000|2025-09-23 15:00:00|525|524.4|526.5|525.9|526.7|526.1|523.9|523.3|5009
1758643200000|2025-09-23 16:00:00|526.6|526|525.7|525.1|526.7|526.1|524.7|524.1|3412
1758646800000|2025-09-23 17:00:00|525.5|524.9|526|525.4|526.7|526.1|525.5|524.9|1877
1758650400000|2025-09-23 18:00:00|525.8|525.2|527|526.4|527|526.4|525.8|525.2|4249
1758672000000|2025-09-24 00:00:00|527.1|526.5|528|527.4|528.5|527.9|527.1|526.5|967
1758675600000|2025-09-24 01:00:00|528.1|527.5|528.1|527.5|528.5|527.9|527.8|527.2|160
1758679200000|2025-09-24 02:00:00|528.2|527.6|528.8|528.2|528.9|528.3|527.8|527.2|190
1758682800000|2025-09-24 03:00:00|528.6|528|528.8|528.2|528.9|528.3|528.5|527.9|53
1758686400000|2025-09-24 04:00:00|528.5|527.9|528.8|528.2|528.9|528.3|528.5|527.9|218
1758690000000|2025-09-24 05:00:00|528.5|527.9|529.1|528.5|529.3|528.7|528.5|527.9|300
1758693600000|2025-09-24 06:00:00|529.3|528.7|529.1|528.5|529.6|529|528.8|528.2|455
1758697200000|2025-09-24 07:00:00|529.3|528.7|528.3|527.7|529.3|528.7|528.1|527.5|557
1758700800000|2025-09-24 08:00:00|528.4|527.8|526.8|526.2|528.6|528|526.3|525.7|1354
1758704400000|2025-09-24 09:00:00|526.9|526.3|527.1|526.5|527.4|526.8|526.3|525.7|454
1758708000000|2025-09-24 10:00:00|527.2|526.6|526.8|526.2|528.4|527.8|526.8|526.2|528
1758711600000|2025-09-24 11:00:00|526.9|526.3|526.9|526.3|527.6|527|526.3|525.7|677
1758715200000|2025-09-24 12:00:00|526.6|526|529.3|528.7|529.4|528.8|526.4|525.8|2059
1758718800000|2025-09-24 13:00:00|529.9|529.3|528.8|528.2|530.5|529.9|528.5|527.9|5125
1758722400000|2025-09-24 14:00:00|528.5|527.9|528.8|528.2|529.4|528.8|526.8|526.2|4595
1758726000000|2025-09-24 15:00:00|529|528.4|529.6|529|530.1|529.5|528.8|528.2|3641
1758729600000|2025-09-24 16:00:00|529.3|528.7|527.6|527|529.6|529|527.6|527|2482
1758733200000|2025-09-24 17:00:00|527.5|526.9|526|525.4|528.4|527.8|525.7|525.1|2748
1758736800000|2025-09-24 18:00:00|526.2|525.6|525.9|525.3|526.3|525.7|525.5|524.9|4017
1758758400000|2025-09-25 00:00:00|527.9|527.3|525.8|525.2|528.2|527.6|524.7|524.1|688
1758762000000|2025-09-25 01:00:00|525.5|524.9|526.3|525.7|526.3|525.7|525.3|524.7|71
1758765600000|2025-09-25 02:00:00|526.5|525.9|528.3|527.7|528.3|527.7|526.5|525.9|542
1758769200000|2025-09-25 03:00:00|528.5|527.9|528.3|527.7|528.6|528|528.3|527.7|69
1758772800000|2025-09-25 04:00:00|528.5|527.9|529.1|528.5|529.1|528.5|527.8|527.2|161
1758776400000|2025-09-25 05:00:00|529.3|528.7|529.1|528.5|529.3|528.7|528.7|528.1|67
1758780000000|2025-09-25 06:00:00|529.3|528.7|529.1|528.5|529.8|529.2|528.6|528|678
1758783600000|2025-09-25 07:00:00|528.8|528.2|528.4|527.8|529.1|528.5|528.2|527.6|192
1758787200000|2025-09-25 08:00:00|528.3|527.7|528.5|527.9|529.1|528.5|527.8|527.2|893
1758790800000|2025-09-25 09:00:00|528.6|528|528.5|527.9|529|528.4|527.8|527.2|381
1758794400000|2025-09-25 10:00:00|528.6|528|529|528.4|529|528.4|528|527.4|215
1758798000000|2025-09-25 11:00:00|528.8|528.2|531.8|531.2|531.9|531.3|528.3|527.7|1818
1758801600000|2025-09-25 12:00:00|531.7|531.1|531.4|530.8|532.6|532|531.1|530.5|1414
1758805200000|2025-09-25 13:00:00|531.3|530.7|531.3|530.7|532.1|531.5|530.6|530|4550
1758808800000|2025-09-25 14:00:00|531.2|530.6|532.2|531.6|532.2|531.6|528.2|527.6|4493
1758812400000|2025-09-25 15:00:00|532.3|531.7|531.5|530.9|532.6|532|530|529.4|2752
1758816000000|2025-09-25 16:00:00|531.6|531|532.6|532|532.8|532.2|529.8|529.2|3727
1758819600000|2025-09-25 17:00:00|532.5|531.9|533.9|533.3|533.9|533.3|532.3|531.7|3496
1758823200000|2025-09-25 18:00:00|533.8|533.2|532.6|532|534|533.4|532.6|532|5294
1758844800000|2025-09-26 00:00:00|532|531.4|533.9|533.3|534.2|533.6|531.7|531.1|577
1758848400000|2025-09-26 01:00:00|534|533.4|532.9|532.3|534.1|533.5|532.7|532.1|242
1758852000000|2025-09-26 02:00:00|532.8|532.2|532.2|531.6|532.9|532.3|531.8|531.2|122
1758855600000|2025-09-26 03:00:00|532.3|531.7|532.2|531.6|532.6|532|531.9|531.3|34
1758859200000|2025-09-26 04:00:00|532.3|531.7|532.2|531.6|532.4|531.8|531.7|531.1|111
1758862800000|2025-09-26 05:00:00|532.1|531.5|531.9|531.3|532.4|531.8|531.4|530.8|118
1758866400000|2025-09-26 06:00:00|532|531.4|531.4|530.8|532.2|531.6|531.2|530.6|203
1758870000000|2025-09-26 07:00:00|531.6|531|530.2|529.6|532.4|531.8|530.1|529.5|425
1758873600000|2025-09-26 08:00:00|530.1|529.5|532.2|531.6|532.2|531.6|530.1|529.5|556
1758877200000|2025-09-26 09:00:00|532.1|531.5|531.2|530.6|532.2|531.6|531|530.4|472
1758880800000|2025-09-26 10:00:00|531.1|530.5|532|531.4|532|531.4|530.2|529.6|422
1758884400000|2025-09-26 11:00:00|531.7|531.1|530.4|529.8|531.7|531.1|530.2|529.6|560
1758888000000|2025-09-26 12:00:00|530.5|529.9|529.2|528.6|530.9|530.3|528.7|528.1|1011
1758891600000|2025-09-26 13:00:00|528.7|528.1|527.3|526.7|529.2|528.6|526.7|526.1|4382
1758895200000|2025-09-26 14:00:00|527.5|526.9|526.6|526|528|527.4|525.8|525.2|4479
1758898800000|2025-09-26 15:00:00|526.5|525.9|526.4|525.8|527.4|526.8|525.6|525|3961
1758902400000|2025-09-26 16:00:00|526.5|525.9|526.1|525.5|527|526.4|525.8|525.2|2613
1758906000000|2025-09-26 17:00:00|526.3|525.7|526.1|525.5|526.3|525.7|525.5|524.9|1736
1758909600000|2025-09-26 18:00:00|525.9|525.3|525.8|525.2|526.9|526.3|525.8|525.2|6685
1759104000000|2025-09-29 00:00:00|525.3|524.7|526.9|526.3|527.6|527|523.9|523.3|1540
1759107600000|2025-09-29 01:00:00|527|526.4|527.1|526.5|527.4|526.8|526.6|526|341
1759111200000|2025-09-29 02:00:00|527.2|526.6|528.3|527.7|528.6|528|527.2|526.6|198
1759114800000|2025-09-29 03:00:00|528.4|527.8|527.9|527.3|528.6|528|527.4|526.8|216
1759118400000|2025-09-29 04:00:00|528.1|527.5|528.1|527.5|528.4|527.8|528|527.4|119
1759122000000|2025-09-29 05:00:00|528|527.4|528.4|527.8|528.5|527.9|527.8|527.2|132
1759125600000|2025-09-29 06:00:00|528.3|527.7|527.7|527.1|528.4|527.8|527.4|526.8|260
1759129200000|2025-09-29 07:00:00|527.5|526.9|527.9|527.3|527.9|527.3|526.5|525.9|360
1759132800000|2025-09-29 08:00:00|527.7|527.1|527.4|526.8|527.9|527.3|526.6|526|232
1759136400000|2025-09-29 09:00:00|527.3|526.7|526.9|526.3|527.5|526.9|526.3|525.7|267
1759140000000|2025-09-29 10:00:00|527.1|526.5|528.1|527.5|528.9|528.3|527.1|526.5|497
1759143600000|2025-09-29 11:00:00|527.8|527.2|526.4|525.8|527.9|527.3|526.1|525.5|359
1759147200000|2025-09-29 12:00:00|526.1|525.5|526.2|525.6|526.5|525.9|525|524.4|736
1759150800000|2025-09-29 13:00:00|525.7|525.1|526.9|526.3|527.1|526.5|525.2|524.6|3277
1759154400000|2025-09-29 14:00:00|526.6|526|527.1|526.5|527.6|527|525.4|524.8|3007
1759158000000|2025-09-29 15:00:00|527.2|526.6|528.7|528.1|529.4|528.8|527.2|526.6|3173
1759161600000|2025-09-29 16:00:00|528.5|527.9|528.4|527.8|528.8|528.2|527|526.4|2180
1759165200000|2025-09-29 17:00:00|528.3|527.7|527.9|527.3|528.7|528.1|527.9|527.3|1787
1759168800000|2025-09-29 18:00:00|528.1|527.5|526.2|525.6|528.1|527.5|525.9|525.3|3178
1759190400000|2025-09-30 00:00:00|525.3|524.7|524.8|524.2|525.8|525.2|524|523.4|593
1759194000000|2025-09-30 01:00:00|525|524.4|525.8|525.2|525.8|525.2|524.8|524.2|226
1759197600000|2025-09-30 02:00:00|525.7|525.1|525.3|524.7|525.7|525.1|525.2|524.6|63
1759201200000|2025-09-30 03:00:00|525.2|524.6|525|524.4|525.3|524.7|525|524.4|98
1759204800000|2025-09-30 04:00:00|525.1|524.5|525.1|524.5|525.1|524.5|524.8|524.2|42
1759208400000|2025-09-30 05:00:00|525|524.4|524.1|523.5|525.1|524.5|524|523.4|238
1759212000000|2025-09-30 06:00:00|524|523.4|524.7|524.1|524.8|524.2|523.1|522.5|967
1759215600000|2025-09-30 07:00:00|524.6|524|524.8|524.2|525.1|524.5|523.8|523.2|266
1759219200000|2025-09-30 08:00:00|524.9|524.3|526.1|525.5|526.5|525.9|523.8|523.2|978
1759222800000|2025-09-30 09:00:00|526|525.4|526.9|526.3|527|526.4|525.8|525.2|448
1759226400000|2025-09-30 10:00:00|527|526.4|526|525.4|527|526.4|525.8|525.2|439
1759230000000|2025-09-30 11:00:00|525.8|525.2|525.7|525.1|526.3|525.7|525.1|524.5|774
1759233600000|2025-09-30 12:00:00|525.5|524.9|524.8|524.2|525.6|525|524.6|524|413
1759237200000|2025-09-30 13:00:00|524.5|523.9|525.2|524.6|525.7|525.1|523.8|523.2|3107
1759240800000|2025-09-30 14:00:00|525.1|524.5|523.7|523.1|525.2|524.6|522.7|522.1|4158
1759244400000|2025-09-30 15:00:00|523.6|523|523.5|522.9|523.8|523.2|522.5|521.9|3076
1759248000000|2025-09-30 16:00:00|523.6|523|515.6|515|524|523.4|514.6|514|16081
1759251600000|2025-09-30 17:00:00|515.9|515.3|516|515.4|517.4|516.8|515.4|514.8|5161
1759255200000|2025-09-30 18:00:00|516.2|515.6|515.4|514.8|516.2|515.6|515.2|514.6|6016
1759276800000|2025-10-01 00:00:00|515.7|515.1|513.9|513.3|515.9|515.3|513.6|513|1198
1759280400000|2025-10-01 01:00:00|513.7|513.1|514.5|513.9|515.2|514.6|513.7|513.1|524
1759284000000|2025-10-01 02:00:00|514.7|514.1|514.5|513.9|515|514.4|513.7|513.1|437
1759287600000|2025-10-01 03:00:00|514.4|513.8|514.5|513.9|514.5|513.9|513.9|513.3|276
1759291200000|2025-10-01 04:00:00|514|513.4|514.2|513.6|514.7|514.1|513.9|513.3|141
1759294800000|2025-10-01 05:00:00|514.5|513.9|513.8|513.2|514.5|513.9|513.6|513|337
1759298400000|2025-10-01 06:00:00|513.7|513.1|513.5|512.9|514|513.4|512.9|512.3|836
1759302000000|2025-10-01 07:00:00|513.7|513.1|513.7|513.1|514.5|513.9|513.7|513.1|386
1759305600000|2025-10-01 08:00:00|514|513.4|513.3|512.7|514.4|513.8|512.9|512.3|731
1759309200000|2025-10-01 09:00:00|513.2|512.6|512.5|511.9|513.6|513|512.2|511.6|866
1759312800000|2025-10-01 10:00:00|512.7|512.1|511.5|510.9|512.7|512.1|511.4|510.8|2089
1759316400000|2025-10-01 11:00:00|511.4|510.8|511.2|510.6|512.1|511.5|510.7|510.1|1316
1759320000000|2025-10-01 12:00:00|511.3|510.7|510.8|510.2|511.3|510.7|510.2|509.6|1009
1759323600000|2025-10-01 13:00:00|510.6|510|511.9|511.3|512.6|512|509.9|509.3|5991
1759327200000|2025-10-01 14:00:00|511.6|511|509.8|509.2|513.5|512.9|509.6|509|5375
1759330800000|2025-10-01 15:00:00|509.9|509.3|510.5|509.9|511.8|511.2|509.8|509.2|4161
1759334400000|2025-10-01 16:00:00|510.3|509.7|512.8|512.2|513|512.4|510.2|509.6|4027
1759338000000|2025-10-01 17:00:00|512.7|512.1|516|515.4|516.2|515.6|512.5|511.9|4624
1759341600000|2025-10-01 18:00:00|516.1|515.5|517.8|517.2|517.8|517.2|515.5|514.9|5442
1759363200000|2025-10-02 00:00:00|517.4|516.8|516.9|516.3|518.5|517.9|516.8|516.2|783
1759366800000|2025-10-02 01:00:00|517|516.4|517|516.4|517|516.4|516.5|515.9|227
1759370400000|2025-10-02 02:00:00|517.3|516.7|518|517.4|518.3|517.7|517.2|516.6|152
1759374000000|2025-10-02 03:00:00|518.2|517.6|517.8|517.2|518.3|517.7|517.3|516.7|444
1759377600000|2025-10-02 04:00:00|517.6|517|517.3|516.7|517.8|517.2|517.3|516.7|180
1759381200000|2025-10-02 05:00:00|517.2|516.6|516.3|515.7|517.3|516.7|516.3|515.7|239
1759384800000|2025-10-02 06:00:00|516.2|515.6|517.1|516.5|518.2|517.6|515.9|515.3|447
1759388400000|2025-10-02 07:00:00|517.4|516.8|517.4|516.8|518.3|517.7|516.6|516|287
1759392000000|2025-10-02 08:00:00|517.3|516.7|518.4|517.8|518.7|518.1|517.3|516.7|628
1759395600000|2025-10-02 09:00:00|518.6|518|516.7|516.1|519.3|518.7|516.6|516|714
1759399200000|2025-10-02 10:00:00|516.6|516|518.1|517.5|518.4|517.8|516.6|516|555
1759402800000|2025-10-02 11:00:00|517.9|517.3|518.2|517.6|519|518.4|517.1|516.5|593
1759406400000|2025-10-02 12:00:00|517.9|517.3|519.9|519.3|520.1|519.5|517.4|516.8|1282
1759410000000|2025-10-02 13:00:00|519.7|519.1|519.1|518.5|519.9|519.3|517.4|516.8|3301
1759413600000|2025-10-02 14:00:00|518.9|518.3|522.3|521.7|522.6|522|518.6|518|5572
1759417200000|2025-10-02 15:00:00|522.1|521.5|521.2|520.6|522.8|522.2|520.5|519.9|3122
1759420800000|2025-10-02 16:00:00|521|520.4|520.2|519.6|521.8|521.2|519.9|519.3|3744
1759424400000|2025-10-02 17:00:00|520|519.4|522.7|522.1|523.5|522.9|520|519.4|3688
1759428000000|2025-10-02 18:00:00|522.8|522.2|522.1|521.5|522.9|522.3|521.4|520.8|3644
1759449600000|2025-10-03 00:00:00|520.5|519.9|522.4|521.8|522.8|522.2|520.5|519.9|404
1759453200000|2025-10-03 01:00:00|522.3|521.7|521.1|520.5|522.6|522|520.9|520.3|100
1759456800000|2025-10-03 02:00:00|521.3|520.7|521.6|521|521.8|521.2|521.1|520.5|136
1759460400000|2025-10-03 03:00:00|521.7|521.1|521.8|521.2|522.1|521.5|521.4|520.8|68
1759464000000|2025-10-03 04:00:00|521.9|521.3|522|521.4|522|521.4|521.8|521.2|35
1759467600000|2025-10-03 05:00:00|521.9|521.3|521.3|520.7|522.1|521.5|521.1|520.5|73
1759471200000|2025-10-03 06:00:00|521.4|520.8|521.3|520.7|522|521.4|520.8|520.2|432
1759474800000|2025-10-03 07:00:00|521.4|520.8|521.6|521|522.6|522|521|520.4|374
1759478400000|2025-10-03 08:00:00|521.7|521.1|523.4|522.8|524|523.4|521.5|520.9|653
1759482000000|2025-10-03 09:00:00|523.5|522.9|522.3|521.7|524.2|523.6|521.8|521.2|409
1759485600000|2025-10-03 10:00:00|522.1|521.5|522.6|522|522.8|522.2|521.1|520.5|513
1759489200000|2025-10-03 11:00:00|522.7|522.1|524.9|524.3|525.1|524.5|522.6|522|1209
1759492800000|2025-10-03 12:00:00|525|524.4|524.8|524.2|525.3|524.7|524.6|524|969
1759496400000|2025-10-03 13:00:00|524.9|524.3|522.6|522|524.9|524.3|521.1|520.5|4196
1759500000000|2025-10-03 14:00:00|522.4|521.8|522.6|522|523.6|523|520.8|520.2|3251
1759503600000|2025-10-03 15:00:00|522.5|521.9|525.7|525.1|526|525.4|522.3|521.7|3642
1759507200000|2025-10-03 16:00:00|525.8|525.2|524|523.4|525.8|525.2|523.9|523.3|1802
1759510800000|2025-10-03 17:00:00|523.9|523.3|523.5|522.9|524.2|523.6|522.9|522.3|2282
1759514400000|2025-10-03 18:00:00|523.7|523.1|522.6|522|524|523.4|522.1|521.5|5036
1759708800000|2025-10-06 00:00:00|522.3|521.7|521.8|521.2|523.5|522.9|521.4|520.8|712
1759712400000|2025-10-06 01:00:00|521.9|521.3|522.8|522.2|523.3|522.7|521.3|520.7|301
1759716000000|2025-10-06 02:00:00|522.7|522.1|522.8|522.2|522.8|522.2|522.2|521.6|117
1759719600000|2025-10-06 03:00:00|523|522.4|523|522.4|523.3|522.7|522.2|521.6|154
1759723200000|2025-10-06 04:00:00|523.1|522.5|523.2|522.6|523.7|523.1|522.9|522.3|735
1759726800000|2025-10-06 05:00:00|523.1|522.5|522.6|522|523.1|522.5|522.3|521.7|75
1759730400000|2025-10-06 06:00:00|522.7|522.1|521.5|520.9|522.7|522.1|521.2|520.6|244
1759734000000|2025-10-06 07:00:00|521.7|521.1|521.3|520.7|522.5|521.9|520.3|519.7|807
1759737600000|2025-10-06 08:00:00|521.4|520.8|523.3|522.7|524.1|523.5|520.8|520.2|1065
1759741200000|2025-10-06 09:00:00|523.4|522.8|524.6|524|524.6|524|523.3|522.7|286
1759744800000|2025-10-06 10:00:00|524.5|523.9|525.3|524.7|525.3|524.7|523.8|523.2|406
1759748400000|2025-10-06 11:00:00|525.2|524.6|525|524.4|525.2|524.6|524|523.4|856
1759752000000|2025-10-06 12:00:00|525.1|524.5|525.2|524.6|525.6|525|524.1|523.5|702
1759755600000|2025-10-06 13:00:00|525.3|524.7|525|524.4|525.6|525|521.8|521.2|3677
1759759200000|2025-10-06 14:00:00|524.7|524.1|522.5|521.9|526.2|525.6|522.3|521.7|4447
1759762800000|2025-10-06 15:00:00|522.6|522|523.3|522.7|523.6|523|521.3|520.7|2620
1759766400000|2025-10-06 16:00:00|523.2|522.6|521.8|521.2|523.6|523|521.8|521.2|2450
1759770000000|2025-10-06 17:00:00|521.3|520.7|521.8|521.2|522.6|522|521.3|520.7|1992
1759773600000|2025-10-06 18:00:00|521.6|521|520.8|520.2|522|521.4|520.6|520|6349
1759795200000|2025-10-07 00:00:00|519.8|519.2|518.6|518|520.1|519.5|518.5|517.9|715
1759798800000|2025-10-07 01:00:00|518.4|517.8|518.9|518.3|519.1|518.5|518.1|517.5|504
1759802400000|2025-10-07 02:00:00|518.8|518.2|519|518.4|519|518.4|518.6|518|121
1759806000000|2025-10-07 03:00:00|518.9|518.3|519.9|519.3|519.9|519.3|518.9|518.3|125
1759809600000|2025-10-07 04:00:00|519.8|519.2|519.3|518.7|519.8|519.2|519|518.4|216
1759813200000|2025-10-07 05:00:00|519.4|518.8|519.9|519.3|520.1|519.5|519.2|518.6|147
1759816800000|2025-10-07 06:00:00|520.1|519.5|520.8|520.2|520.8|520.2|519.1|518.5|411
1759820400000|2025-10-07 07:00:00|521.1|520.5|521.5|520.9|521.6|521|519.6|519|416
1759824000000|2025-10-07 08:00:00|521.3|520.7|521.1|520.5|522|521.4|520.5|519.9|333
1759827600000|2025-10-07 09:00:00|521|520.4|520.8|520.2|521.3|520.7|520.3|519.7|187
1759831200000|2025-10-07 10:00:00|520.9|520.3|521.3|520.7|521.8|521.2|520.3|519.7|161
1759834800000|2025-10-07 11:00:00|521.2|520.6|522.3|521.7|522.9|522.3|521.1|520.5|740
1759838400000|2025-10-07 12:00:00|522.2|521.6|522|521.4|522.3|521.7|521.2|520.6|590
1759842000000|2025-10-07 13:00:00|521.9|521.3|519.7|519.1|521.9|521.3|519.1|518.5|3767
1759845600000|2025-10-07 14:00:00|519.9|519.3|519|518.4|520.7|520.1|518.6|518|2901
1759849200000|2025-10-07 15:00:00|519.1|518.5|516.9|516.3|519.5|518.9|516.4|515.8|4372
1759852800000|2025-10-07 16:00:00|516.8|516.2|517.9|517.3|518.5|517.9|516.6|516|2681
1759856400000|2025-10-07 17:00:00|518|517.4|515.8|515.2|518|517.4|515.1|514.5|3675
1759860000000|2025-10-07 18:00:00|515.9|515.3|514.6|514|516.1|515.5|514.5|513.9|4104
1759881600000|2025-10-08 00:00:00|515.1|514.5|514.4|513.8|515.2|514.6|514.1|513.5|427
1759885200000|2025-10-08 01:00:00|514.6|514|514.2|513.6|515|514.4|514.1|513.5|161
1759888800000|2025-10-08 02:00:00|514.3|513.7|514.5|513.9|514.6|514|514.1|513.5|345
1759892400000|2025-10-08 03:00:00|514.7|514.1|514.5|513.9|514.8|514.2|514.3|513.7|119
1759896000000|2025-10-08 04:00:00|514.2|513.6|514.2|513.6|514.6|514|514.2|513.6|89
1759899600000|2025-10-08 05:00:00|514.1|513.5|513.2|512.6|514.2|513.6|513|512.4|600
1759903200000|2025-10-08 06:00:00|513.1|512.5|513.7|513.1|513.9|513.3|513|512.4|386
1759906800000|2025-10-08 07:00:00|513.8|513.2|513.4|512.8|514.3|513.7|513.1|512.5|340
1759910400000|2025-10-08 08:00:00|513.5|512.9|513.2|512.6|513.9|513.3|512.9|512.3|290
1759914000000|2025-10-08 09:00:00|513.1|512.5|514.2|513.6|514.7|514.1|512.9|512.3|864
1759917600000|2025-10-08 10:00:00|514|513.4|514.5|513.9|515.3|514.7|513.9|513.3|558
1759921200000|2025-10-08 11:00:00|514.4|513.8|515.7|515.1|516.2|515.6|514|513.4|801
1759924800000|2025-10-08 12:00:00|515.9|515.3|515.8|515.2|516.4|515.8|515.4|514.8|574
1759928400000|2025-10-08 13:00:00|515.7|515.1|516.4|515.8|516.4|515.8|514.6|514|3186
1759932000000|2025-10-08 14:00:00|516.2|515.6|514.9|514.3|517.4|516.8|514.4|513.8|4113
1759935600000|2025-10-08 15:00:00|514.7|514.1|514.8|514.2|516.7|516.1|513.9|513.3|3246
1759939200000|2025-10-08 16:00:00|515|514.4|515.3|514.7|515.5|514.9|513.9|513.3|1861
1759942800000|2025-10-08 17:00:00|515.4|514.8|516.6|516|516.8|516.2|515.1|514.5|1772
1759946400000|2025-10-08 18:00:00|516.5|515.9|516.3|515.7|516.6|516|515.8|515.2|3201
1759968000000|2025-10-09 00:00:00|516.1|515.5|517.7|517.1|518.5|517.9|515.9|515.3|5382
1759971600000|2025-10-09 01:00:00|517.5|516.9|519.2|518.6|520.3|519.7|517.1|516.5|3846
1759975200000|2025-10-09 02:00:00|519.1|518.5|518.1|517.5|519.2|518.6|517.7|517.1|1475
1759978800000|2025-10-09 03:00:00|518.2|517.6|518.4|517.8|518.5|517.9|517.9|517.3|474
1759982400000|2025-10-09 04:00:00|518.5|517.9|518.7|518.1|518.8|518.2|518.4|517.8|176
1759986000000|2025-10-09 05:00:00|518.8|518.2|519.1|518.5|519.1|518.5|518.1|517.5|140
1759989600000|2025-10-09 06:00:00|518.8|518.2|519.2|518.6|520|519.4|518.5|517.9|647
1759993200000|2025-10-09 07:00:00|519|518.4|519.3|518.7|520.1|519.5|518.6|518|794
1759996800000|2025-10-09 08:00:00|519.4|518.8|518.7|518.1|519.7|519.1|518.2|517.6|780
1760000400000|2025-10-09 09:00:00|518.9|518.3|517.9|517.3|519|518.4|517.4|516.8|644
1760004000000|2025-10-09 10:00:00|518|517.4|517.9|517.3|518.5|517.9|517.7|517.1|457
1760007600000|2025-10-09 11:00:00|517.7|517.1|520.1|519.5|520.1|519.5|517.7|517.1|803
1760011200000|2025-10-09 12:00:00|520.2|519.6|519.6|519|520.4|519.8|519.1|518.5|1555
1760014800000|2025-10-09 13:00:00|519.1|518.5|521|520.4|521.6|521|518|517.4|6138
1760018400000|2025-10-09 14:00:00|520.8|520.2|519.3|518.7|521.8|521.2|517.5|516.9|4701
1760022000000|2025-10-09 15:00:00|519.4|518.8|518.4|517.8|520.7|520.1|518.2|517.6|3122
1760025600000|2025-10-09 16:00:00|518.6|518|516.5|515.9|519.3|518.7|516.3|515.7|3191
1760029200000|2025-10-09 17:00:00|516.4|515.8|516.3|515.7|517.3|516.7|516.3|515.7|1779
1760032800000|2025-10-09 18:00:00|516|515.4|516.5|515.9|516.7|516.1|515.4|514.8|6817
1760054400000|2025-10-10 00:00:00|517.2|516.6|516.7|516.1|517.9|517.3|516.1|515.5|671
1760058000000|2025-10-10 01:00:00|516.8|516.2|516.2|515.6|517|516.4|516|515.4|91
1760061600000|2025-10-10 02:00:00|516|515.4|516.7|516.1|516.7|516.1|515.7|515.1|65
1760065200000|2025-10-10 03:00:00|516.8|516.2|516.8|516.2|516.9|516.3|516.5|515.9|41
1760068800000|2025-10-10 04:00:00|516.7|516.1|515.8|515.2|516.7|516.1|515.8|515.2|62
1760072400000|2025-10-10 05:00:00|515.9|515.3|517|516.4|517.8|517.2|515.8|515.2|252
1760076000000|2025-10-10 06:00:00|516.8|516.2|516.5|515.9|518|517.4|516.5|515.9|167
1760079600000|2025-10-10 07:00:00|516.7|516.1|515.5|514.9|517.4|516.8|515.5|514.9|533
1760083200000|2025-10-10 08:00:00|515.8|515.2|516.3|515.7|516.5|515.9|515|514.4|443
1760086800000|2025-10-10 09:00:00|516.1|515.5|515|514.4|516.5|515.9|515|514.4|367
1760090400000|2025-10-10 10:00:00|515.1|514.5|514.1|513.5|515.1|514.5|513.9|513.3|786
1760094000000|2025-10-10 11:00:00|513.9|513.3|511.4|510.8|514.3|513.7|511.2|510.6|1834
1760097600000|2025-10-10 12:00:00|511.5|510.9|511.9|511.3|512.6|512|511.1|510.5|1352
1760101200000|2025-10-10 13:00:00|511.1|510.5|512.7|512.1|513.2|512.6|510.2|509.6|3874
1760104800000|2025-10-10 14:00:00|512.6|512|509.2|508.6|513|512.4|509.2|508.6|2899
1760108400000|2025-10-10 15:00:00|508.5|507.9|506.3|505.7|508.5|507.9|506.1|505.5|7850
1760112000000|2025-10-10 16:00:00|506.2|505.6|507.5|506.9|508.7|508.1|506.1|505.5|4118
1760115600000|2025-10-10 17:00:00|507.3|506.7|507.1|506.5|507.7|507.1|505.7|505.1|3782
1760119200000|2025-10-10 18:00:00|507.2|506.6|507.3|506.7|508|507.4|506.7|506.1|4486
1760313600000|2025-10-13 00:00:00|507.5|506.9|510|509.4|510.5|509.9|506.5|505.9|1339
1760317200000|2025-10-13 01:00:00|509.9|509.3|510.2|509.6|510.7|510.1|509.4|508.8|360
1760320800000|2025-10-13 02:00:00|510.3|509.7|508.9|508.3|510.3|509.7|508.8|508.2|141
1760324400000|2025-10-13 03:00:00|508.8|508.2|508.9|508.3|509|508.4|508.7|508.1|97
1760328000000|2025-10-13 04:00:00|508.7|508.1|508.7|508.1|508.9|508.3|508.4|507.8|99
1760331600000|2025-10-13 05:00:00|508.4|507.8|508|507.4|508.7|508.1|507.5|506.9|362
1760335200000|2025-10-13 06:00:00|507.9|507.3|507.5|506.9|508.1|507.5|507.1|506.5|284
1760338800000|2025-10-13 07:00:00|507.6|507|508.1|507.5|508.2|507.6|506.9|506.3|461
1760342400000|2025-10-13 08:00:00|508|507.4|507.3|506.7|508.4|507.8|506|505.4|1063
1760346000000|2025-10-13 09:00:00|507.2|506.6|507.3|506.7|507.6|507|506.3|505.7|472
1760349600000|2025-10-13 10:00:00|507.2|506.6|505.4|504.8|507.4|506.8|504.9|504.3|747
1760353200000|2025-10-13 11:00:00|505.5|504.9|505.2|504.6|506.1|505.5|504|503.4|1638
1760356800000|2025-10-13 12:00:00|505.4|504.8|504.6|504|505.4|504.8|503.7|503.1|945
1760360400000|2025-10-13 13:00:00|504.4|503.8|505.7|505.1|506.6|506|504.4|503.8|3034
1760364000000|2025-10-13 14:00:00|505.5|504.9|508.1|507.5|508.8|508.2|504|503.4|5599
1760367600000|2025-10-13 15:00:00|508.3|507.7|508.4|507.8|509.4|508.8|507.8|507.2|3297
1760371200000|2025-10-13 16:00:00|508.5|507.9|507.4|506.8|508.5|507.9|506.6|506|2168
1760374800000|2025-10-13 17:00:00|507.5|506.9|506.8|506.2|507.5|506.9|505.7|505.1|2649
1760378400000|2025-10-13 18:00:00|507|506.4|505.7|505.1|507|506.4|505.5|504.9|3024
1760400000000|2025-10-14 00:00:00|506.1|505.5|505.3|504.7|506.3|505.7|504.8|504.2|505
1760403600000|2025-10-14 01:00:00|505.6|505|504.9|504.3|506.3|505.7|504.7|504.1|202
1760407200000|2025-10-14 02:00:00|505|504.4|505|504.4|505.4|504.8|504.7|504.1|153
1760410800000|2025-10-14 03:00:00|504.8|504.2|504.8|504.2|504.9|504.3|504.3|503.7|126
1760414400000|2025-10-14 04:00:00|504.7|504.1|504|503.4|504.7|504.1|503.7|503.1|148
1760418000000|2025-10-14 05:00:00|503.9|503.3|503.1|502.5|504|503.4|502.7|502.1|241
1760421600000|2025-10-14 06:00:00|503|502.4|503.4|502.8|503.6|503|502.8|502.2|730
1760425200000|2025-10-14 07:00:00|503.1|502.5|503.5|502.9|503.6|503|502.7|502.1|499
1760428800000|2025-10-14 08:00:00|503.6|503|503.3|502.7|503.9|503.3|503|502.4|299
1760432400000|2025-10-14 09:00:00|503.2|502.6|502.6|502|503.3|502.7|502|501.4|715
1760436000000|2025-10-14 10:00:00|502.4|501.8|502.8|502.2|502.8|502.2|502|501.4|881
1760439600000|2025-10-14 11:00:00|502.7|502.1|502|501.4|502.7|502.1|501.7|501.1|1119
1760443200000|2025-10-14 12:00:00|501.8|501.2|502.5|501.9|502.5|501.9|501.5|500.9|1337
1760446800000|2025-10-14 13:00:00|501.8|501.2|507.1|506.5|507.5|506.9|501.8|501.2|5347
1760450400000|2025-10-14 14:00:00|507|506.4|508.9|508.3|509.3|508.7|506.1|505.5|7846
1760454000000|2025-10-14 15:00:00|508.7|508.1|509.6|509|509.8|509.2|507.8|507.2|4585
1760457600000|2025-10-14 16:00:00|509.4|508.8|510.1|509.5|510.5|509.9|508.9|508.3|3180
1760461200000|2025-10-14 17:00:00|510.3|509.7|510.3|509.7|510.6|510|509.3|508.7|2509
1760464800000|2025-10-14 18:00:00|510.2|509.6|509.8|509.2|511|510.4|509.2|508.6|4480
1760486400000|2025-10-15 00:00:00|509.9|509.3|508.5|507.9|510.3|509.7|507.5|506.9|910
1760490000000|2025-10-15 01:00:00|508.7|508.1|509.3|508.7|509.7|509.1|508.5|507.9|244
1760493600000|2025-10-15 02:00:00|509.4|508.8|509.7|509.1|510|509.4|508.8|508.2|150
1760497200000|2025-10-15 03:00:00|509.6|509|509.9|509.3|509.9|509.3|509.2|508.6|81
1760500800000|2025-10-15 04:00:00|509.8|509.2|509.8|509.2|510.3|509.7|509.5|508.9|106
1760504400000|2025-10-15 05:00:00|510|509.4|510.1|509.5|510.3|509.7|510|509.4|68
1760508000000|2025-10-15 06:00:00|510|509.4|509.5|508.9|510|509.4|509.1|508.5|334
1760511600000|2025-10-15 07:00:00|509.6|509|510.2|509.6|510.8|510.2|509.1|508.5|323
1760515200000|2025-10-15 08:00:00|510.3|509.7|510|509.4|510.7|510.1|509.6|509|376
1760518800000|2025-10-15 09:00:00|509.6|509|508.4|507.8|510.2|509.6|508|507.4|546
1760522400000|2025-10-15 10:00:00|508.5|507.9|507.3|506.7|508.5|507.9|507|506.4|881
1760526000000|2025-10-15 11:00:00|507.2|506.6|506.4|505.8|507.9|507.3|506.1|505.5|1123
1760529600000|2025-10-15 12:00:00|506.3|505.7|505.6|505|506.6|506|505.4|504.8|1670
1760533200000|2025-10-15 13:00:00|505.2|504.6|506|505.4|506.5|505.9|504.7|504.1|4499
1760536800000|2025-10-15 14:00:00|506.3|505.7|507.8|507.2|508.7|508.1|505.3|504.7|4040
1760540400000|2025-10-15 15:00:00|507.5|506.9|508.5|507.9|508.5|507.9|506|505.4|3143
1760544000000|2025-10-15 16:00:00|508.6|508|509.4|508.8|510.3|509.7|507.9|507.3|3677
1760547600000|2025-10-15 17:00:00|509.3|508.7|507.9|507.3|509.4|508.8|507.8|507.2|2991
1760551200000|2025-10-15 18:00:00|507.8|507.2|508.5|507.9|509.4|508.8|507.8|507.2|7727
1760572800000|2025-10-16 00:00:00|508.6|508|508.3|507.7|509.5|508.9|507.9|507.3|933
1760576400000|2025-10-16 01:00:00|508.2|507.6|508.5|507.9|508.9|508.3|508|507.4|242
1760580000000|2025-10-16 02:00:00|508.7|508.1|508.7|508.1|509.1|508.5|508.5|507.9|116
1760583600000|2025-10-16 03:00:00|508.8|508.2|508.5|507.9|508.8|508.2|508.4|507.8|361
1760587200000|2025-10-16 04:00:00|508.6|508|508.2|507.6|508.6|508|508|507.4|77
1760590800000|2025-10-16 05:00:00|508.3|507.7|508|507.4|508.3|507.7|507.6|507|160
1760594400000|2025-10-16 06:00:00|508.1|507.5|507.7|507.1|508.7|508.1|507.2|506.6|752
1760598000000|2025-10-16 07:00:00|507.6|507|506.8|506.2|507.8|507.2|506.7|506.1|216
1760601600000|2025-10-16 08:00:00|506.9|506.3|507.3|506.7|507.7|507.1|506.8|506.2|272
1760605200000|2025-10-16 09:00:00|507.4|506.8|505.7|505.1|507.4|506.8|505.7|505.1|726
1760608800000|2025-10-16 10:00:00|505.9|505.3|506|505.4|506.5|505.9|505.9|505.3|422
1760612400000|2025-10-16 11:00:00|506.1|505.5|505.6|505|506.7|506.1|505.4|504.8|336
1760616000000|2025-10-16 12:00:00|505.7|505.1|505.9|505.3|505.9|505.3|505.5|504.9|640
1760619600000|2025-10-16 13:00:00|506.1|505.5|509.7|509.1|510|509.4|505.8|505.2|4001
1760623200000|2025-10-16 14:00:00|509.5|508.9|511.8|511.2|512.2|511.6|508.6|508|4274
1760626800000|2025-10-16 15:00:00|511.6|511|511.1|510.5|512.3|511.7|510.3|509.7|3172
1760630400000|2025-10-16 16:00:00|511|510.4|513.3|512.7|513.3|512.7|510.5|509.9|5412
1760634000000|2025-10-16 17:00:00|513.5|512.9|512.6|512|513.5|512.9|512.2|511.6|3383
1760637600000|2025-10-16 18:00:00|512.3|511.7|512.1|511.5|512.8|512.2|512|511.4|4588
1760659200000|2025-10-17 00:00:00|512.2|511.6|512.2|511.6|512.8|512.2|511.6|511|393
1760662800000|2025-10-17 01:00:00|512.1|511.5|512.4|511.8|512.9|512.3|511.9|511.3|174
1760666400000|2025-10-17 02:00:00|512.5|511.9|512.1|511.5|512.6|512|512.1|511.5|93
1760670000000|2025-10-17 03:00:00|512.2|511.6|512.4|511.8|512.6|512|512|511.4|122
1760673600000|2025-10-17 04:00:00|512.6|512|512.9|512.3|512.9|512.3|512.6|512|55
1760677200000|2025-10-17 05:00:00|513.1|512.5|513.4|512.8|513.7|513.1|513.1|512.5|251
1760680800000|2025-10-17 06:00:00|513.5|512.9|512.8|512.2|514|513.4|512.8|512.2|343
1760684400000|2025-10-17 07:00:00|512.5|511.9|512.5|511.9|513.1|512.5|511.9|511.3|256
1760688000000|2025-10-17 08:00:00|512.6|512|513.1|512.5|513.3|512.7|512.2|511.6|228
1760691600000|2025-10-17 09:00:00|513.2|512.6|513.9|513.3|513.9|513.3|512.9|512.3|186
1760695200000|2025-10-17 10:00:00|513.8|513.2|514.4|513.8|514.9|514.3|513.6|513|768
1760698800000|2025-10-17 11:00:00|514.2|513.6|513.5|512.9|514.3|513.7|512.9|512.3|1015
1760702400000|2025-10-17 12:00:00|513.6|513|512.6|512|514|513.4|512.1|511.5|1085
1760706000000|2025-10-17 13:00:00|512.7|512.1|511.8|511.2|513.1|512.5|511.8|511.2|3390
1760709600000|2025-10-17 14:00:00|511.7|511.1|512.2|511.6|512.4|511.8|510.2|509.6|3961
1760713200000|2025-10-17 15:00:00|512.5|511.9|514.5|513.9|514.7|514.1|512.5|511.9|2773
1760716800000|2025-10-17 16:00:00|514.2|513.6|514.1|513.5|514.5|513.9|513.5|512.9|1583
1760720400000|2025-10-17 17:00:00|514|513.4|513.8|513.2|514.9|514.3|513.7|513.1|2063
1760724000000|2025-10-17 18:00:00|513.9|513.3|514.2|513.6|514.5|513.9|513.4|512.8|2471
1760918400000|2025-10-20 00:00:00|515.8|515.2|516.5|515.9|516.8|516.2|515.2|514.6|1069
1760922000000|2025-10-20 01:00:00|516.3|515.7|515.2|514.6|516.4|515.8|515.1|514.5|380
1760925600000|2025-10-20 02:00:00|515.3|514.7|516.4|515.8|516.7|516.1|515.2|514.6|269
1760929200000|2025-10-20 03:00:00|516.3|515.7|516.4|515.8|516.7|516.1|516.3|515.7|75
1760932800000|2025-10-20 04:00:00|516.5|515.9|516.2|515.6|516.5|515.9|516.1|515.5|80
1760936400000|2025-10-20 05:00:00|515.9|515.3|516.5|515.9|516.5|515.9|515.9|515.3|149
1760940000000|2025-10-20 06:00:00|516.3|515.7|515.5|514.9|516.7|516.1|515.5|514.9|725
1760943600000|2025-10-20 07:00:00|515.6|515|515.8|515.2|516.2|515.6|515.2|514.6|415
1760947200000|2025-10-20 08:00:00|516|515.4|516.9|516.3|517.1|516.5|515.8|515.2|625
1760950800000|2025-10-20 09:00:00|516.8|516.2|515.2|514.6|517.3|516.7|515|514.4|1108
1760954400000|2025-10-20 10:00:00|515.1|514.5|515.2|514.6|515.8|515.2|514.5|513.9|816
1760958000000|2025-10-20 11:00:00|515.1|514.5|513.5|512.9|515.1|514.5|513.1|512.5|625
1760961600000|2025-10-20 12:00:00|513.4|512.8|513.1|512.5|513.7|513.1|512.7|512.1|565
1760965200000|2025-10-20 13:00:00|512.6|512|514.5|513.9|515.3|514.7|512.6|512|3046
1760968800000|2025-10-20 14:00:00|514.3|513.7|514.9|514.3|514.9|514.3|513|512.4|2487
1760972400000|2025-10-20 15:00:00|515|514.4|513.5|512.9|516|515.4|513.2|512.6|2606
1760976000000|2025-10-20 16:00:00|513.6|513|514.5|513.9|515|514.4|513.3|512.7|1671
1760979600000|2025-10-20 17:00:00|514.7|514.1|514.8|514.2|515.2|514.6|513.9|513.3|1968
1760983200000|2025-10-20 18:00:00|514.9|514.3|516|515.4|516|515.4|514.8|514.2|2360
1761004800000|2025-10-21 00:00:00|515.6|515|516.6|516|516.7|516.1|515.4|514.8|533
1761008400000|2025-10-21 01:00:00|516.5|515.9|516.1|515.5|516.7|516.1|515.6|515|132
1761012000000|2025-10-21 02:00:00|516|515.4|516.3|515.7|516.5|515.9|516|515.4|106
1761015600000|2025-10-21 03:00:00|516.2|515.6|516.3|515.7|516.5|515.9|515.8|515.2|131
1761019200000|2025-10-21 04:00:00|516.4|515.8|515.5|514.9|516.4|515.8|515.4|514.8|157
1761022800000|2025-10-21 05:00:00|515.8|515.2|515.3|514.7|515.9|515.3|515.1|514.5|168
1761026400000|2025-10-21 06:00:00|515.4|514.8|514.7|514.1|515.8|515.2|514.5|513.9|329
1761030000000|2025-10-21 07:00:00|514.8|514.2|514.7|514.1|515.1|514.5|514.1|513.5|408
1761033600000|2025-10-21 08:00:00|514.8|514.2|514.7|514.1|515.1|514.5|514.1|513.5|535
1761037200000|2025-10-21 09:00:00|514.8|514.2|515.2|514.6|515.6|515|514.8|514.2|411
1761040800000|2025-10-21 10:00:00|514.9|514.3|514.7|514.1|514.9|514.3|514.1|513.5|494
1761044400000|2025-10-21 11:00:00|514.4|513.8|512.8|512.2|514.4|513.8|512.8|512.2|985
1761048000000|2025-10-21 12:00:00|512.7|512.1|512.8|512.2|512.8|512.2|512.3|511.7|667
1761051600000|2025-10-21 13:00:00|512.6|512|508.7|508.1|513.2|512.6|508.7|508.1|5497
1761055200000|2025-10-21 14:00:00|508.8|508.2|512|511.4|513.2|512.6|508.8|508.2|4047
1761058800000|2025-10-21 15:00:00|512.1|511.5|511.7|511.1|512.2|511.6|511.3|510.7|1792
1761062400000|2025-10-21 16:00:00|511.6|511|511|510.4|513.4|512.8|511|510.4|1956
1761066000000|2025-10-21 17:00:00|511.1|510.5|510.5|509.9|511.8|511.2|510.5|509.9|1509
1761069600000|2025-10-21 18:00:00|510.6|510|510.9|510.3|511.3|510.7|510.2|509.6|3168
1761091200000|2025-10-22 00:00:00|510.2|509.6|510.1|509.5|511.1|510.5|509.4|508.8|825
1761094800000|2025-10-22 01:00:00|510|509.4|510.6|510|510.7|510.1|509.9|509.3|150
1761098400000|2025-10-22 02:00:00|510.5|509.9|510.9|510.3|511.1|510.5|510.4|509.8|147
1761102000000|2025-10-22 03:00:00|510.8|510.2|511.1|510.5|511.3|510.7|510.8|510.2|49
1761105600000|2025-10-22 04:00:00|510.9|510.3|510.6|510|511.5|510.9|510.6|510|191
1761109200000|2025-10-22 05:00:00|510.7|510.1|509.9|509.3|510.7|510.1|509.9|509.3|145
1761112800000|2025-10-22 06:00:00|509.8|509.2|510.7|510.1|511.2|510.6|509.7|509.1|258
1761116400000|2025-10-22 07:00:00|510.8|510.2|510.4|509.8|511.2|510.6|509.7|509.1|166
1761120000000|2025-10-22 08:00:00|510.2|509.6|509.9|509.3|510.5|509.9|508.9|508.3|810
1761123600000|2025-10-22 09:00:00|509.8|509.2|510.7|510.1|510.8|510.2|508.9|508.3|356
1761127200000|2025-10-22 10:00:00|510.8|510.2|510.3|509.7|510.8|510.2|509.7|509.1|597
1761130800000|2025-10-22 11:00:00|510.2|509.6|510.5|509.9|511.3|510.7|509.9|509.3|570
1761134400000|2025-10-22 12:00:00|510.6|510|511.8|511.2|512.5|511.9|510|509.4|1527
1761138000000|2025-10-22 13:00:00|512.1|511.5|513.3|512.7|513.6|513|510.5|509.9|3333
1761141600000|2025-10-22 14:00:00|513.4|512.8|514.1|513.5|515.7|515.1|512.7|512.1|4427
1761145200000|2025-10-22 15:00:00|514.2|513.6|514.2|513.6|514.6|514|513.3|512.7|1670
1761148800000|2025-10-22 16:00:00|514.1|513.5|512.7|512.1|514.5|513.9|511.8|511.2|2450
1761152400000|2025-10-22 17:00:00|512.6|512|513.6|513|514.1|513.5|512.6|512|2058
1761156000000|2025-10-22 18:00:00|513.5|512.9|514.1|513.5|514.4|513.8|513.2|512.6|3862
1761177600000|2025-10-23 00:00:00|514.9|514.3|515.3|514.7|515.5|514.9|513.8|513.2|752
1761181200000|2025-10-23 01:00:00|515.1|514.5|515.1|514.5|515.4|514.8|514.3|513.7|389
1761184800000|2025-10-23 02:00:00|514.9|514.3|514.2|513.6|515.1|514.5|514|513.4|387
1761188400000|2025-10-23 03:00:00|514.1|513.5|513.5|512.9|514.2|513.6|513.5|512.9|95
1761192000000|2025-10-23 04:00:00|513.3|512.7|513.4|512.8|513.6|513|513|512.4|754
1761195600000|2025-10-23 05:00:00|513.5|512.9|513.9|513.3|513.9|513.3|513.4|512.8|139
1761199200000|2025-10-23 06:00:00|514.2|513.6|513.8|513.2|514.6|514|513.7|513.1|202
1761202800000|2025-10-23 07:00:00|513.7|513.1|513.4|512.8|513.9|513.3|513.2|512.6|208
1761206400000|2025-10-23 08:00:00|513.7|513.1|515.1|514.5|515.7|515.1|513.7|513.1|225
1761210000000|2025-10-23 09:00:00|515.2|514.6|514.6|514|515.2|514.6|513.7|513.1|432
1761213600000|2025-10-23 10:00:00|514.7|514.1|514.7|514.1|515.7|515.1|514.6|514|204
1761217200000|2025-10-23 11:00:00|514.8|514.2|515.5|514.9|516.2|515.6|514.3|513.7|758
1761220800000|2025-10-23 12:00:00|515.3|514.7|514.4|513.8|515.7|515.1|514.1|513.5|779
1761224400000|2025-10-23 13:00:00|513.6|513|514.9|514.3|515|514.4|513|512.4|2496
1761228000000|2025-10-23 14:00:00|514.8|514.2|518.2|517.6|518.3|517.7|514.3|513.7|4648
1761231600000|2025-10-23 15:00:00|517.9|517.3|520.7|520.1|520.7|520.1|517.5|516.9|4173
1761235200000|2025-10-23 16:00:00|520.8|520.2|522.3|521.7|522.5|521.9|520.4|519.8|4880
1761238800000|2025-10-23 17:00:00|522.4|521.8|522.4|521.8|522.7|522.1|521.7|521.1|3657
1761242400000|2025-10-23 18:00:00|522.6|522|523.4|522.8|523.5|522.9|522.5|521.9|4465
1761264000000|2025-10-24 00:00:00|522.6|522|523.3|522.7|524.3|523.7|522.5|521.9|1006
1761267600000|2025-10-24 01:00:00|523.1|522.5|523.7|523.1|524|523.4|523.1|522.5|175
1761271200000|2025-10-24 02:00:00|523.6|523|523.1|522.5|524|523.4|522.9|522.3|141
1761274800000|2025-10-24 03:00:00|523|522.4|523.4|522.8|523.4|522.8|522.9|522.3|62
1761278400000|2025-10-24 04:00:00|523.5|522.9|522.9|522.3|523.5|522.9|522.9|522.3|65
1761282000000|2025-10-24 05:00:00|523|522.4|522.9|522.3|523|522.4|522.7|522.1|106
1761285600000|2025-10-24 06:00:00|523|522.4|522.9|522.3|523.3|522.7|522.5|521.9|488
1761289200000|2025-10-24 07:00:00|522.8|522.2|524|523.4|524.1|523.5|522.5|521.9|552
1761292800000|2025-10-24 08:00:00|524.1|523.5|522.4|521.8|524.1|523.5|522.2|521.6|789
1761296400000|2025-10-24 09:00:00|522.3|521.7|522.1|521.5|522.3|521.7|521.2|520.6|781
1761300000000|2025-10-24 10:00:00|522.2|521.6|523.1|522.5|523.4|522.8|522.1|521.5|722
1761303600000|2025-10-24 11:00:00|522.9|522.3|523.3|522.7|524.2|523.6|522.6|522|1338
1761307200000|2025-10-24 12:00:00|523|522.4|523.2|522.6|524.1|523.5|522.7|522.1|984
1761310800000|2025-10-24 13:00:00|523.1|522.5|522.2|521.6|524|523.4|520.5|519.9|5941
1761314400000|2025-10-24 14:00:00|522.3|521.7|522.1|521.5|522.8|522.2|520.8|520.2|4291
1761318000000|2025-10-24 15:00:00|522.2|521.6|524.5|523.9|525.1|524.5|522.2|521.6|3364
1761321600000|2025-10-24 16:00:00|524.7|524.1|524.4|523.8|525.8|525.2|524.1|523.5|3175
1761325200000|2025-10-24 17:00:00|524.5|523.9|522.1|521.5|524.5|523.9|521.9|521.3|3594
1761328800000|2025-10-24 18:00:00|521.9|521.3|523.3|522.7|523.3|522.7|521.6|521|4256